南茂 (8150)-日盛-復興券商分點個股進出

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
45.00
漲跌
▲0.75
漲幅
+1.69%
成交量
2,113張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－日盛-復興券商分點個股進出

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

日盛-復興券商分點個股進出
日盛-復興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
2023/04/06	0	0.00	1	38.30	39.10	-1	2,365	-0.04%
2023/03/31	1	38.30	1	38.35	38.35	0	2,317	0.00%
2023/03/30	0	0.00	1	37.50	37.50	-1	2,223	-0.04%
2023/03/29	1	37.00	0	0.00	37.00	1	2,203	0.05%
2023/03/15	0	0.00	10	36.55	36.30	-10	2,230	-0.45%
2023/03/06	10	37.05	1	36.85	37.00	9	2,209	0.41%
2023/03/01	1	35.65	0	0.00	36.05	1	2,198	0.05%
2023/02/21	1	36.10	0	0.00	36.55	1	2,049	0.05%
2023/02/15	1	35.30	0	0.00	35.35	1	2,208	0.05%
2023/02/13	0	0.00	1	35.00	35.30	-1	2,267	-0.04%
2023/02/06	0.2	35.60	0	0.00	35.50	0.2	2,331	0.01%
2023/02/02	0	0.00	3	35.43	35.80	-3	2,255	-0.13%
2023/01/31	1	34.60	0	0.00	34.60	1	2,197	0.05%
2023/01/30	2	33.93	1	34.05	34.05	1	2,153	0.05%
2023/01/16	0	0.00	1	33.55	33.65	-1	2,219	-0.05%
2023/01/12	1	33.25	0	0.00	33.10	1	2,357	0.04%
2023/01/10	1	33.70	0	0.00	33.80	1	2,593	0.04%
2023/01/09	0.1	33.60	0	0.00	33.70	0.1	2,612	0.00%
2023/01/03	0	0.00	2	33.43	33.70	-2	2,694	-0.07%
2022/12/29	0	0.00	1	31.90	32.65	-1	2,657	-0.04%
2022/12/27	1.1	32.73	0	0.00	32.65	1.1	2,701	0.04%
2022/12/23	0	0.00	1	32.85	32.90	-1	2,727	-0.04%
2022/12/20	2	32.85	0	0.00	32.45	2	2,801	0.07%
2022/12/15	0	0.00	0	33.25	33.20	0	2,832	0.00%
2022/12/06	0	0.00	6	34.15	33.70	-6	2,928	-0.20%
2022/12/05	0	0.00	6	34.70	34.70	-6	2,933	-0.20%
2022/12/02	0	0.00	8	34.20	34.20	-8	2,933	-0.27%
2022/12/01	0	0.00	1	34.10	34.10	-1	2,937	-0.03%
2022/11/30	10	33.60	7	33.46	33.60	3	2,935	0.10%
2022/11/28	10	33.25	0	0.00	33.15	10	2,943	0.34%
2022/11/25	0	0.00	15	33.50	33.50	-15	2,954	-0.51%
2022/11/24	5	33.45	0	0.00	33.65	5	2,977	0.17%
2022/11/23	10	33.00	0	0.00	32.95	10	2,944	0.34%
2022/11/21	0	0.00	0	33.40	33.20	0	2,961	0.00%
2022/11/15	0	0.00	0	33.35	33.15	0	2,814	0.00%
2022/11/11	0	0.00	0	32.50	32.50	0	2,784	0.00%
2022/11/08	0	0.00	25	32.07	32.00	-25	2,728	-0.92%
2022/11/03	0	0.00	0	32.25	32.25	0	2,679	0.00%
2022/11/02	0	0.00	0	32.00	31.95	0	2,687	0.00%
2022/11/01	0	0.00	0	32.00	31.65	0	2,720	0.00%
2022/10/28	0	0.00	23	31.97	31.40	-23	2,801	-0.82%
2022/10/27	0	0.00	10	31.60	31.70	-10	2,773	-0.36%
2022/10/25	2	31.15	0	0.00	30.70	2	2,774	0.07%
2022/10/24	1	31.85	0	31.35	31.25	1	2,808	0.03%
2022/10/21	0	0.00	12	32.42	31.85	-12	2,761	-0.43%
2022/10/20	2	31.88	1	31.85	32.20	1	2,735	0.04%
2022/10/19	0	0.00	10	32.60	32.30	-10	2,646	-0.38%
2022/10/18	0	0.00	1	30.75	31.00	-1	2,465	-0.04%
2022/10/14	0	0.00	1	29.30	29.30	-1	2,507	-0.04%
2022/10/13	1	28.40	5	28.45	28.40	-4	2,567	-0.16%
2022/10/11	4	29.70	0	0.00	29.50	4	2,598	0.15%
2022/10/06	8	30.78	0	0.00	31.00	8	2,689	0.30%
2022/10/05	48	30.86	0	0.00	30.95	48	2,703	1.78%
2022/10/03	0	0.00	0	30.00	29.70	0	2,752	0.00%
2022/09/29	0	0.00	3	29.62	29.70	-3	2,886	-0.10%
2022/09/28	10	29.40	3	29.30	29.25	7	2,924	0.24%
2022/09/27	2	29.78	2	30.10	30.30	0	2,965	0.00%
2022/09/26	0	0.00	2	30.35	29.85	-2	3,054	-0.07%
2022/09/23	1	31.80	0	0.00	31.75	1	3,111	0.03%
2022/09/22	1	31.75	0	0.00	32.00	1	3,218	0.03%
2022/09/21	8	32.39	0	32.60	32.25	8	3,330	0.24%
2022/09/20	0	0.00	0	33.00	32.85	0	3,458	0.00%
2022/09/15	0	0.00	0	34.85	33.25	0	3,556	0.00%
2022/09/14	0	0.00	0	33.40	33.30	0	3,606	0.00%
2022/09/13	1	33.90	0	33.85	33.80	1	3,611	0.03%
2022/09/08	0	0.00	0	34.35	34.25	0	3,649	0.00%
2022/09/07	0	0.00	6	33.22	33.00	-6	3,673	-0.16%
2022/09/06	1	33.55	7	33.61	33.40	-6	3,690	-0.16%
2022/09/05	1	34.50	0	34.50	34.20	1	3,677	0.03%
2022/09/02	0	0.00	20	34.38	34.50	-20	3,692	-0.54%
2022/09/01	5	35.25	0	0.00	35.10	5	3,657	0.14%
2022/08/31	2	35.75	2	35.88	35.75	0	3,671	0.00%
2022/08/26	5	36.65	0	0.00	36.80	5	3,705	0.13%
2022/08/25	0	0.00	5	36.53	36.40	-5	3,712	-0.13%
2022/08/24	2	36.10	0	0.00	36.10	2	3,763	0.05%
2022/08/22	22	36.88	0	37.10	36.85	22	3,793	0.58%
2022/08/19	0	0.00	0	37.30	37.15	0	3,802	0.00%
2022/08/18	0	0.00	0	36.70	36.40	0	3,773	0.00%
2022/08/17	22	36.43	20	36.40	36.45	2	3,775	0.05%
2022/08/16	0	0.00	0	36.60	36.50	0	3,765	0.00%
2022/08/15	6.8	36.54	0	0.00	36.70	6.8	3,765	0.18%
2022/08/11	0	0.00	0.1	35.80	35.70	-0.1	3,764	0.00%
2022/08/09	0.1	35.60	0	35.60	35.45	0.1	3,776	0.00%
2022/08/08	0	0.00	1.1	35.10	35.60	-1.1	3,783	-0.03%
2022/08/05	3	34.78	0	0.00	34.90	3	3,757	0.08%
2022/08/04	0	0.00	0.1	35.70	34.20	-0.1	3,723	0.00%
2022/08/03	0	0.00	0	34.50	34.00	0	3,721	0.00%
2022/08/01	0.1	35.25	2	35.15	35.20	-1.9	3,763	-0.05%
2022/07/29	1	35.55	0	0.00	35.30	1	3,797	0.03%
2022/07/28	0	0.00	0	35.60	35.30	0	3,763	0.00%
2022/07/22	2	36.35	0	36.05	35.95	2	3,843	0.05%
2022/07/21	1	36.10	0	0.00	36.30	1	3,839	0.03%
2022/07/18	0	0.00	3	34.52	35.00	-3	3,864	-0.08%
2022/07/15	0	0.00	1	33.55	33.85	-1	3,843	-0.03%
2022/07/11	0	0.00	0	34.00	33.90	0	3,800	0.00%
2022/07/08	0	0.00	2.1	35.11	35.45	-2.1	3,775	-0.06%
2022/07/06	2	33.35	0.1	33.15	33.15	2	3,749	0.05%
2022/07/05	1	34.45	0	0.00	33.95	1	3,748	0.03%
2022/07/04	1	34.60	0	0.00	33.60	1	3,727	0.03%
2022/07/01	4	35.88	5	35.92	35.45	-1	3,711	-0.03%
2022/06/30	2	37.28	0	0.00	36.95	2	3,623	0.06%
2022/06/29	1.2	39.18	0	0.00	39.10	1.2	3,526	0.03%
2022/06/28	2	45.20	0	0.00	44.80	2	3,423	0.06%
2022/06/27	1	46.15	0	0.00	46.15	1	3,302	0.03%
2022/06/23	1	46.55	0	0.00	45.75	1	3,261	0.03%
2022/06/13	1	49.85	1	49.75	49.60	0	3,460	0.00%
2022/06/02	1	49.75	0	0.00	49.75	1	3,840	0.03%
2022/06/01	0	0.00	1	49.45	49.60	-1	4,021	-0.02%
2022/05/30	0	0.00	1	48.90	48.90	-1	4,315	-0.02%
2022/05/18	0	0.00	3	47.90	47.85	-3	6,697	-0.04%
2022/05/05	0	0.00	19	48.20	48.15	-19	7,055	-0.27%
2022/05/04	0	0.00	1	47.30	47.25	-1	7,083	-0.01%
2022/04/29	20	46.80	21	47.77	46.70	-1	7,237	-0.01%
2022/04/27	2	46.15	1	46.65	46.50	1	7,377	0.01%
2022/04/25	20	47.40	0	0.00	46.95	20	7,652	0.26%
2022/04/22	0	0.00	1	48.70	48.60	-1	7,729	-0.01%
2022/04/21	0	0.00	1	49.00	48.50	-1	8,139	-0.01%
2022/04/20	0	0.00	0.1	48.80	48.35	-0.1	8,983	0.00%
2022/04/19	1	48.75	0	0.00	48.90	1	9,250	0.01%
2022/04/18	1	48.25	2	48.15	48.00	-1	9,292	-0.01%
2022/04/12	1	47.70	3	48.27	48.00	-2	9,395	-0.02%
2022/04/11	2	49.28	0.1	49.15	48.85	1.9	9,381	0.02%
2022/04/08	0	0.00	0.3	49.90	50.10	-0.3	9,381	0.00%
2022/04/07	0	0.00	1	50.40	49.80	-1	9,391	-0.01%
2022/04/06	1	50.70	4	50.75	50.70	-3	9,365	-0.03%
2022/03/31	1	51.30	0	0.00	51.40	1	9,529	0.01%
2022/03/29	7	51.71	10	51.80	51.70	-3	9,654	-0.03%
2022/03/25	0	0.00	6	51.60	51.70	-6	9,890	-0.06%
2022/03/24	2	51.75	1	51.90	51.90	1	9,896	0.01%
2022/03/23	4	52.05	1	52.00	52.20	3	9,951	0.03%
2022/03/22	5	52.00	0	0.00	52.10	5	10,013	0.05%
2022/03/18	1	52.00	20	52.00	51.70	-19	10,045	-0.19%
2022/03/17	0	0.00	3	51.20	51.40	-3	9,960	-0.03%
2022/03/16	1	50.30	0	0.00	50.30	1	9,904	0.01%
2022/03/15	2	50.75	0	0.00	50.80	2	9,856	0.02%
2022/03/14	2	52.00	1	51.70	51.80	1	9,852	0.01%
2022/03/11	0	0.00	43	51.65	51.50	-43	9,861	-0.44%
2022/03/10	0	0.00	2	51.65	51.30	-2	9,886	-0.02%
2022/03/08	0.1	50.70	1	50.20	50.20	-0.9	9,866	-0.01%
2022/03/07	47.1	50.54	5	50.30	50.30	42.1	9,792	0.43%
2022/03/04	0.4	51.59	29	51.79	51.60	-28.6	9,667	-0.30%
2022/03/03	38	51.88	46	51.97	51.80	-8	9,586	-0.08%
2022/03/02	25	51.20	0	0.00	51.40	25	9,508	0.26%
2022/03/01	55	51.95	27	51.84	51.20	28	9,347	0.30%
2022/02/25	10	50.05	16.2	51.23	52.00	-6.2	8,431	-0.07%
2022/02/24	10	47.96	0	0.00	47.35	10	7,667	0.13%
2022/02/22	0.2	48.28	0	0.00	48.15	0.2	7,780	0.00%
2022/02/21	0	0.00	0.1	49.25	49.15	-0.1	7,954	0.00%
2022/02/18	4	48.15	6	48.54	48.75	-2	8,077	-0.02%
2022/02/17	4	48.41	5	48.10	48.25	-1	8,172	-0.01%
2022/02/16	1	47.35	0	0.00	46.95	1	8,150	0.01%
2022/02/14	3	46.27	0	0.00	46.50	3	8,258	0.04%
2022/02/10	1	47.10	0	0.00	47.40	1	8,586	0.01%
2022/02/09	4.1	46.44	2	47.05	47.10	2.1	8,604	0.02%
2022/02/07	0.7	46.30	0	0.00	45.80	0.7	8,580	0.01%
2022/01/25	0.4	46.26	0	0.00	45.75	0.4	8,508	0.00%
2022/01/24	2	46.90	1	46.95	47.00	1	8,428	0.01%
2022/01/21	0.2	47.70	0	0.00	47.60	0.2	8,450	0.00%
2022/01/19	0	0.00	6	48.29	47.80	-6	8,344	-0.07%
2022/01/18	9.1	49.61	17	49.65	48.80	-7.9	8,256	-0.10%
2022/01/17	0	0.00	5	49.45	49.50	-5	8,058	-0.06%
2022/01/14	41	49.79	62	50.10	49.15	-21	7,963	-0.26%
2022/01/13	26	51.96	41.7	51.63	51.30	-15.7	7,572	-0.21%
2022/01/12	0	0.00	7	49.09	49.70	-7	6,735	-0.10%
2022/01/11	1	47.40	0	0.00	47.10	1	6,510	0.02%
2022/01/10	1.2	47.46	0	0.00	47.40	1.2	6,531	0.02%
2022/01/07	0.2	47.55	0	0.00	47.10	0.2	6,572	0.00%
2022/01/06	2.2	47.54	0	0.00	48.30	2.2	6,564	0.03%
2022/01/04	2	47.98	0	0.00	48.05	2	6,610	0.03%
2022/01/03	4	48.31	0	0.00	47.95	4	6,616	0.06%
2021/12/30	2	48.60	1	48.85	48.60	1	6,584	0.02%
2021/12/29	2	48.30	0	0.00	48.60	2	6,595	0.03%
2021/12/28	49.1	48.94	0	0.00	48.50	49.1	6,615	0.74%
2021/12/27	6	49.00	0	0.00	49.10	6	6,588	0.09%
2021/12/24	9	48.26	1	48.25	48.30	8	6,555	0.12%
2021/12/23	1	47.70	6	48.01	48.10	-5	6,556	-0.08%
2021/12/22	0	0.00	84.7	47.94	48.10	-84.7	6,690	-1.27%
2021/12/21	1	47.40	0	0.00	47.50	1	6,587	0.02%
2021/12/17	10	46.25	2	46.30	46.20	8	6,547	0.12%
2021/12/16	12	46.03	12	46.64	46.65	0	6,626	0.00%
2021/12/14	2	46.00	5	45.23	45.05	-3	6,732	-0.04%
2021/12/08	6	47.21	5	46.96	46.90	1	6,888	0.01%
2021/12/07	2	46.70	3	47.30	46.80	-1	6,964	-0.01%
2021/12/06	0	0.00	1	46.90	47.25	-1	7,034	-0.01%
2021/12/03	0	0.00	2	46.25	46.55	-2	7,241	-0.03%
2021/12/02	10	45.75	0	0.00	45.70	10	7,455	0.13%
2021/12/01	5	45.89	1	45.60	46.10	4	7,688	0.05%
2021/11/29	6.2	44.29	0	0.00	44.65	6.2	8,271	0.08%
2021/11/26	1.2	45.48	0	0.00	45.20	1.2	8,644	0.01%
2021/11/19	61	47.87	1	48.10	47.30	60	9,517	0.63%
2021/11/18	0	0.00	10	48.27	48.40	-10	9,498	-0.11%
2021/11/17	5	47.73	2	47.40	48.35	3	9,347	0.03%
2021/11/16	4.1	46.82	0	0.00	46.30	4.1	9,213	0.04%
2021/11/15	2	47.15	4	47.04	47.15	-2	9,247	-0.02%
2021/11/12	0	0.00	37	45.90	45.75	-37	9,353	-0.40%
2021/11/11	38	45.55	1	45.40	45.45	37	9,543	0.39%
2021/11/10	7.1	45.79	0	0.00	45.80	7.1	9,771	0.07%
2021/11/09	9.1	47.04	2	46.85	46.55	7.1	10,257	0.07%
2021/11/04	1	46.95	17.3	46.80	46.45	-16.3	12,611	-0.13%
2021/11/02	11	45.84	8	46.83	45.65	3	13,311	0.02%
2021/11/01	25	46.20	0	0.00	46.65	25	13,817	0.18%
2021/10/29	13	46.16	1	46.15	46.15	12	14,127	0.08%
2021/10/27	3	46.03	1	45.60	46.15	2	14,447	0.01%
2021/10/26	4	45.66	0	0.00	45.65	4	14,582	0.03%
2021/10/22	1	45.50	0	0.00	45.20	1	14,631	0.01%
2021/10/21	0	0.00	2	45.40	44.90	-2	14,726	-0.01%
2021/10/20	1	45.40	2	46.33	45.45	-1	14,803	-0.01%
2021/10/19	0	0.00	2	45.75	45.85	-2	14,875	-0.01%
2021/10/18	2	44.18	0	0.00	44.20	2	14,949	0.01%
2021/10/15	4	44.43	0	0.00	45.10	4	15,039	0.03%
2021/10/14	2	42.95	1	42.80	43.70	1	15,270	0.01%
2021/10/12	1	44.00	1	44.45	44.30	0	15,531	0.00%
2021/10/08	1	46.35	0	45.70	45.20	1	15,779	0.01%
2021/10/07	3	46.30	1	46.54	46.10	2	15,972	0.01%
2021/10/05	11	44.48	0	46.70	46.45	11	16,496	0.07%
2021/10/04	1	44.90	0	0.00	44.90	1	16,513	0.01%
2021/10/01	4	47.14	0	0.00	46.10	4	16,612	0.02%
2021/09/30	1	48.00	0	0.00	47.70	1	16,782	0.01%
2021/09/29	3	47.90	3.5	48.45	47.55	-0.5	16,754	0.00%
2021/09/28	3	50.47	4	50.50	50.50	-1	16,683	-0.01%
2021/09/24	4	51.85	2	52.30	52.10	2	16,784	0.01%
2021/09/23	2	51.80	1.1	51.92	51.80	0.9	16,730	0.01%
2021/09/22	1	51.30	6	52.82	52.50	-5	16,601	-0.03%
2021/09/17	2	53.60	0	0.00	53.30	2	16,502	0.01%
2021/09/16	6	53.33	13	53.15	53.20	-7	16,407	-0.04%
2021/09/14	3	55.40	0	0.00	55.20	3	16,241	0.02%
2021/09/13	3	55.77	4.1	56.10	55.60	-1.1	16,251	-0.01%
2021/09/10	2.1	55.99	9	56.01	57.00	-6.9	16,254	-0.04%
2021/09/09	12	54.18	1	55.00	54.90	11	16,218	0.07%
2021/09/08	5	54.04	3	54.53	53.60	2	16,168	0.01%
2021/09/07	5	56.70	10	57.22	56.90	-5	16,026	-0.03%
2021/09/06	14	59.11	17	59.14	59.00	-3	15,808	-0.02%
2021/09/03	7	59.56	8	60.48	60.90	-1	15,565	-0.01%
2021/09/02	4	59.05	5	58.66	57.10	-1	15,242	-0.01%
2021/09/01	8.5	60.03	14	59.51	59.80	-5.5	15,195	-0.04%
2021/08/31	1	58.20	2	58.35	58.80	-1	15,020	-0.01%
2021/08/30	3	57.67	7.2	58.16	58.10	-4.2	14,967	-0.03%
2021/08/27	15.2	57.27	21	57.61	56.60	-5.8	14,812	-0.04%
2021/08/26	4	56.05	9	56.21	56.50	-5	14,355	-0.03%
2021/08/25	3	55.80	3	56.20	55.30	0	14,292	0.00%
2021/08/24	4	55.33	2	55.35	55.30	2	14,183	0.01%
2021/08/23	3	54.50	2	55.15	55.60	1	14,114	0.01%
2021/08/20	1	54.20	2	54.35	53.50	-1	14,033	-0.01%
2021/08/19	4	55.15	7	54.85	54.00	-3	13,916	-0.02%
2021/08/18	8	51.78	1	52.10	55.20	7	13,872	0.05%
2021/08/17	1	51.50	9	52.11	51.50	-8	13,745	-0.06%
2021/08/16	19	54.00	16	54.69	53.90	3	13,497	0.02%
2021/08/13	26	57.18	27.1	57.51	56.40	-1.1	13,206	-0.01%
2021/08/12	62	56.74	48.2	56.65	57.30	13.8	12,622	0.11%
2021/08/11	24.3	57.10	31	56.45	54.00	-6.7	11,454	-0.06%
2021/08/10	1	54.00	0	0.00	54.00	1	10,213	0.01%
2021/08/09	2	55.90	77	54.55	54.20	-75	10,159	-0.74%
2021/08/06	80	56.46	72	58.06	56.20	8	10,026	0.08%
2021/08/05	78.3	57.38	11	57.78	59.20	67.3	9,673	0.70%
2021/08/04	3	56.07	2	56.60	56.80	1	9,365	0.01%
2021/08/03	1	53.60	1	55.90	56.20	0	9,201	0.00%
2021/08/02	10	53.36	0	0.00	53.00	10	8,902	0.11%
2021/07/30	0	0.00	1	52.80	53.30	-1	8,827	-0.01%
2021/07/28	0	0.00	4.2	51.07	50.80	-4.2	8,793	-0.05%
2021/07/27	11	51.41	0	0.00	51.50	11	8,871	0.12%
2021/07/26	0.2	52.80	5	52.82	52.80	-4.8	8,887	-0.05%
2021/07/23	6	51.42	0	0.00	50.70	6	9,021	0.07%
2021/07/22	2	51.50	0	0.00	51.50	2	9,177	0.02%
2021/07/21	1	50.80	0	0.00	51.60	1	9,119	0.01%
2021/07/20	0	0.00	15.1	51.92	50.50	-15.1	9,067	-0.17%
2021/07/19	2	53.65	1	53.60	53.30	1	8,878	0.01%
2021/07/16	0	0.00	1	55.50	55.20	-1	9,090	-0.01%
2021/07/15	2	52.80	6	53.73	54.30	-4	9,320	-0.04%
2021/07/14	2	52.00	7	50.56	52.60	-5	9,389	-0.05%
2021/07/13	0	0.00	12	52.07	51.60	-12	9,269	-0.13%
2021/07/12	23	50.73	4	50.85	51.00	19	9,017	0.21%
2021/07/09	1	50.70	0	0.00	49.75	1	8,937	0.01%
2021/07/08	0	0.00	1	49.75	50.10	-1	9,061	-0.01%
2021/07/07	1	51.20	8	49.87	51.20	-7	9,058	-0.08%
2021/07/06	2	49.25	0	0.00	48.80	2	8,977	0.02%
2021/07/05	0	0.00	2	49.10	49.25	-2	9,205	-0.02%
2021/07/01	1	48.05	28	48.12	48.20	-27	9,486	-0.28%
2021/06/30	2	47.25	0	0.00	47.60	2	9,534	0.02%
2021/06/29	2	47.50	1	47.40	47.10	1	9,631	0.01%
2021/06/25	6	47.93	1	47.95	47.55	5	10,123	0.05%
2021/06/24	0	0.00	1	48.35	48.20	-1	10,326	-0.01%
2021/06/22	0	0.00	2	47.15	47.10	-2	10,673	-0.02%
2021/06/21	0	0.00	3.1	47.44	47.15	-3.1	10,830	-0.03%
2021/06/17	1	48.40	0	0.00	49.65	1	11,326	0.01%
2021/06/16	1	49.30	3	49.03	48.65	-2	11,718	-0.02%
2021/06/15	4	48.76	1	48.65	48.50	3	12,590	0.02%
2021/06/11	2.8	48.05	1	48.10	48.10	1.8	13,633	0.01%
2021/06/10	5	48.45	1	48.80	48.10	4	13,816	0.03%
2021/06/09	1	48.60	5	48.53	47.85	-4	14,069	-0.03%
2021/06/08	5	48.39	8	48.26	49.00	-3	14,010	-0.02%
2021/06/07	5	45.70	1	46.25	46.15	4	13,821	0.03%
2021/06/04	3	45.53	0	0.00	45.20	3	13,751	0.02%
2021/06/03	0	0.00	3	46.45	46.45	-3	13,755	-0.02%
2021/06/02	0	0.00	6	46.08	47.05	-6	13,713	-0.04%
2021/06/01	0	0.00	1	45.90	45.70	-1	13,645	-0.01%
2021/05/31	3	45.17	1	45.65	45.55	2	13,783	0.01%
2021/05/28	1	44.85	2	45.00	44.95	-1	13,867	-0.01%
2021/05/27	5	44.25	8	44.40	44.35	-3	13,998	-0.02%
2021/05/26	2	44.00	2	44.10	44.25	0	14,215	0.00%
2021/05/25	2	43.30	3	44.57	44.95	-1	14,463	-0.01%
2021/05/24	0	0.00	2	42.65	42.80	-2	14,493	-0.01%
2021/05/21	1	42.45	1	42.35	42.35	0	14,601	0.00%
2021/05/19	2	42.40	2	42.80	42.30	0	14,983	0.00%
2021/05/18	2	42.40	0	0.00	42.55	2	15,159	0.01%
2021/05/17	2	40.50	10	41.04	39.65	-8	15,295	-0.05%
2021/05/14	1	43.00	0	0.00	42.35	1	15,213	0.01%
2021/05/13	1.2	43.09	11	42.56	42.50	-9.9	15,101	-0.07%
2021/05/12	8	39.56	0	0.00	41.65	8	14,970	0.05%
2021/05/11	1	42.75	7	42.03	41.80	-6	14,889	-0.04%
2021/05/10	2	44.83	0	0.00	44.85	2	14,764	0.01%
2021/05/06	6	44.32	0	0.00	43.90	6	14,811	0.04%
2021/05/05	5	45.01	0	0.00	43.90	5	14,819	0.03%
2021/05/03	2	47.70	2	46.40	46.30	0	14,913	0.00%
2021/04/29	8	48.21	2.2	48.38	47.70	5.8	14,963	0.04%
2021/04/28	8	50.08	22	50.10	50.30	-14	14,973	-0.09%
2021/04/27	2	49.25	5	49.23	48.85	-3	15,031	-0.02%
2021/04/26	0	0.00	1	48.80	48.80	-1	15,380	-0.01%
2021/04/23	1.2	47.99	2	47.00	48.00	-0.8	15,402	-0.01%
2021/04/22	16	48.31	19.2	49.24	47.30	-3.2	15,496	-0.02%
2021/04/21	22	49.68	28	49.64	49.70	-6	15,210	-0.04%
2021/04/20	6	47.88	26.8	47.66	47.50	-20.8	14,944	-0.14%
2021/04/19	7	46.76	5	46.76	46.70	2	15,115	0.01%
2021/04/16	5	46.55	7	46.41	46.65	-2	15,137	-0.01%
2021/04/15	7	44.75	0	0.00	45.25	7	15,095	0.05%
2021/04/14	9	44.91	4	44.83	44.75	5	15,118	0.03%
2021/04/13	29	45.76	41	46.77	45.70	-12	15,079	-0.08%
2021/04/12	10	47.02	5	47.47	46.90	5	14,988	0.03%
2021/04/09	7	46.75	4	47.58	46.85	3	14,866	0.02%
2021/04/08	7	46.51	17	46.89	47.50	-10	14,645	-0.07%
2021/04/07	11	45.64	4	45.80	45.30	7	14,326	0.05%
2021/04/06	4	45.29	5	45.23	45.30	-1	14,332	-0.01%
2021/04/01	1	43.95	0	0.00	44.20	1	14,267	0.01%
2021/03/31	10	45.81	29	45.71	44.25	-19	14,237	-0.13%
2021/03/30	32	44.77	4	44.60	44.90	28	13,925	0.20%
2021/03/29	2	44.20	0	0.00	44.15	2	13,837	0.01%
2021/03/26	5	44.38	4	44.08	44.65	1	13,744	0.01%
2021/03/25	24	43.18	25	42.75	43.30	-1	13,609	-0.01%
2021/03/24	4	44.08	13	43.61	43.05	-9	13,697	-0.07%
2021/03/23	27	44.40	8	44.28	44.10	19	13,653	0.14%
2021/03/22	8	42.96	17	43.19	42.95	-9	13,468	-0.07%
2021/03/19	12	43.60	17	43.76	43.50	-5	13,552	-0.04%
2021/03/18	23	43.06	19.2	42.98	43.75	3.8	13,281	0.03%
2021/03/17	21	39.78	37	40.20	40.65	-16	12,769	-0.13%
2021/03/16	7	38.13	2	38.60	38.60	5	11,893	0.04%
2021/03/15	18	38.38	8	38.66	38.20	10	11,979	0.08%
2021/03/12	0	0.00	2	37.25	37.40	-2	11,844	-0.02%
2021/03/10	0	36.60	1	36.65	36.50	-1	13,196	-0.01%
2021/03/09	0	0.00	1	36.70	36.65	-1	13,568	-0.01%
2021/03/04	1	37.30	11	38.03	37.35	-10	13,696	-0.07%
2021/03/03	7	37.59	1	37.25	37.75	6	13,544	0.04%
2021/03/02	1.4	37.50	6	38.00	37.30	-4.6	13,437	-0.03%
2021/02/26	3	37.73	9	37.70	37.70	-6	13,320	-0.05%
2021/02/25	13	37.81	4	38.39	38.95	9	13,274	0.07%
2021/02/24	0	0.00	4	37.05	37.00	-4	13,110	-0.03%
2021/02/23	1	36.40	20	36.70	36.50	-19	12,989	-0.15%
2021/02/22	12	37.40	12	37.17	37.25	0	12,899	0.00%
2021/02/19	12	36.89	20	36.54	37.35	-8	12,757	-0.06%
2021/02/18	9	35.07	17	36.33	36.45	-8	12,566	-0.06%
2021/02/17	20	35.71	3	35.85	35.25	17	12,409	0.14%
2021/02/05	0	0.00	5	34.65	34.35	-5	12,224	-0.04%
2021/02/04	4	34.08	0	0.00	34.00	4	12,219	0.03%
2021/02/02	7	35.10	4	35.38	34.70	3	12,344	0.02%
2021/02/01	5	33.59	0	0.00	33.65	5	12,206	0.04%
2021/01/29	3	34.27	19	33.91	33.65	-16	12,151	-0.13%
2021/01/28	2	34.55	1	34.85	34.50	1	12,056	0.01%
2021/01/27	1	35.25	0	0.00	35.25	1	11,987	0.01%
2021/01/26	7	35.39	5	36.37	35.00	2	11,917	0.02%
2021/01/25	3	36.43	5	36.40	36.30	-2	11,730	-0.02%
2021/01/22	7	37.04	32	37.13	37.25	-25	11,588	-0.22%
2021/01/21	5	36.66	17	37.08	37.10	-12	11,389	-0.11%
2021/01/20	4	36.19	6	35.70	35.70	-2	11,107	-0.02%
2021/01/19	7	37.01	3	37.50	37.05	4	10,777	0.04%
2021/01/18	4	35.78	0	0.00	36.35	4	10,311	0.04%
2021/01/15	1	36.00	5	36.70	35.55	-4	10,167	-0.04%
2021/01/14	5	36.50	0	0.00	36.30	5	9,987	0.05%
2021/01/13	0	0.00	9	36.26	36.40	-9	9,871	-0.09%
2021/01/12	1	36.55	9	36.36	35.80	-8	9,708	-0.08%
2021/01/11	7	35.21	1	35.45	35.65	6	9,181	0.07%
2021/01/08	7	35.16	0	0.00	35.10	7	9,041	0.08%
2021/01/07	0	0.00	4	35.20	35.25	-4	8,917	-0.04%
2021/01/04	2	34.55	7	34.50	34.70	-5	8,560	-0.06%
2020/12/31	2	34.50	5	34.45	34.35	-3	8,526	-0.04%
2020/12/29	4	35.11	2	34.83	35.00	2	8,439	0.02%
2020/12/25	2	34.40	0	0.00	34.40	2	8,197	0.02%
2020/12/24	2	33.60	3	33.67	34.05	-1	8,103	-0.01%
2020/12/23	8	33.49	2	33.60	33.50	6	8,069	0.07%
2020/12/22	52	34.32	62	34.66	33.50	-10	8,055	-0.12%
2020/12/21	37	34.06	50.1	33.90	34.35	-13.1	7,954	-0.16%
2020/12/18	7	34.71	2	34.55	34.70	5	7,861	0.06%
2020/12/17	8	34.54	2	34.78	34.95	6	7,605	0.08%
2020/12/16	37.1	35.27	7	34.89	34.55	30.1	7,451	0.40%
2020/12/15	9	35.26	17	35.12	34.65	-8	7,247	-0.11%
2020/12/14	21	36.97	1	37.60	36.60	20	6,932	0.29%
2020/12/11	56	36.89	32.2	36.74	37.15	23.8	6,728	0.35%
2020/12/10	4	36.88	3	37.03	36.75	1	6,262	0.02%
2020/12/09	14.1	36.65	1	37.10	37.05	13.1	6,067	0.22%
2020/12/08	14	35.99	3	36.07	36.25	11	5,772	0.19%
2020/12/07	7	36.93	10	37.84	36.50	-3	5,536	-0.05%
2020/12/04	27.1	34.64	52	34.52	35.70	-24.9	4,719	-0.53%
2020/12/03	9	33.23	11	33.44	33.20	-2	3,957	-0.05%
2020/12/02	1	32.35	3	32.25	32.30	-2	3,599	-0.06%
2020/12/01	5	32.01	2	31.78	32.00	3	3,505	0.09%
2020/11/30	2	31.40	6	31.88	31.85	-4	3,431	-0.12%
2020/11/26	0	0.00	1	31.35	31.50	-1	3,295	-0.03%
2020/11/25	20	31.40	0	0.00	31.20	20	3,292	0.61%
2020/11/24	1	32.00	0	0.00	31.65	1	3,235	0.03%
2020/11/23	15	31.10	2	31.45	31.95	13	3,045	0.43%
2020/11/19	0	0.00	1	30.45	30.35	-1	2,834	-0.04%
2020/11/18	1	30.20	8	30.41	30.45	-7	2,811	-0.25%
2020/11/17	0	0.00	5	30.19	30.05	-5	2,786	-0.18%
2020/11/16	0	0.00	73	30.02	30.00	-73	2,838	-2.57%
2020/11/13	1	29.65	41	29.78	29.50	-40	2,841	-1.41%
2020/11/12	42	29.55	0	0.00	29.30	42	2,825	1.49%
2020/11/11	6	29.92	21	29.93	30.00	-15	2,791	-0.54%
2020/11/10	0	0.00	15	29.75	29.85	-15	2,697	-0.56%
2020/11/09	0	0.00	10	29.25	29.30	-10	2,667	-0.37%
2020/11/04	0	0.00	6	28.70	28.85	-6	2,722	-0.22%
2020/10/29	6	28.42	1	28.35	28.40	5	2,774	0.18%
2020/10/26	5	29.20	0	0.00	29.10	5	2,885	0.17%
2020/10/23	5	29.25	0	0.00	29.35	5	2,911	0.17%
2020/10/19	5	28.70	0	0.00	28.75	5	3,026	0.17%
2020/10/16	21	28.89	0	0.00	28.85	21	3,060	0.69%
2020/10/15	0	0.00	5	29.25	29.05	-5	3,078	-0.16%
2020/10/12	0	0.00	10	29.10	29.10	-10	3,197	-0.31%
2020/10/08	1	28.70	0	0.00	28.65	1	3,193	0.03%
2020/10/07	10	28.68	0	0.00	28.65	10	3,229	0.31%
2020/10/06	4	28.95	0	0.00	28.75	4	3,276	0.12%
2020/09/28	1	27.40	1	27.40	28.30	0	3,589	0.00%
2020/09/25	1	28.15	1	28.15	27.25	0	3,869	0.00%
2020/09/24	1	28.00	0	0.00	28.05	1	4,006	0.02%
2020/09/16	1	29.55	0	0.00	29.50	1	4,532	0.02%
2020/09/11	11	28.70	0	0.00	28.55	11	4,866	0.23%
2020/09/10	1	29.15	0	0.00	28.95	1	4,959	0.02%
2020/09/07	1	29.25	0	0.00	29.30	1	5,260	0.02%
2020/09/02	0	0.00	1	29.45	29.40	-1	5,595	-0.02%
2020/08/31	11	29.15	0	0.00	29.10	11	5,780	0.19%
2020/08/28	5	29.45	0	0.00	29.40	5	5,920	0.08%
2020/08/26	0	0.00	1	29.55	29.65	-1	6,893	-0.01%
2020/08/24	0	0.00	10	29.35	29.20	-10	6,975	-0.14%
2020/08/20	82	29.39	55	29.91	29.10	27	7,055	0.38%
2020/08/19	30	30.97	0.8	30.65	30.60	29.2	7,002	0.42%
2020/08/18	25	31.58	0	0.00	31.45	25	6,951	0.36%
2020/08/17	0	0.00	4	31.79	31.95	-4	6,996	-0.06%
2020/08/14	2	31.90	0	0.00	31.90	2	7,147	0.03%
2020/08/13	4	32.39	3	31.97	31.85	1	7,177	0.01%
2020/08/11	0	0.00	1	31.90	31.75	-1	7,203	-0.01%
2020/08/10	2	32.15	1	32.60	32.15	1	7,257	0.01%
2020/08/04	0	0.00	1	32.15	32.05	-1	7,553	-0.01%
2020/08/03	2	32.03	1	31.95	31.95	1	7,742	0.01%
2020/07/28	0	0.00	1	32.00	30.35	-1	8,465	-0.01%
2020/07/24	0	0.00	1	31.85	31.45	-1	8,488	-0.01%
2020/07/16	0	0.00	5	32.11	32.15	-5	8,729	-0.06%
2020/07/15	14	32.60	0	0.00	32.30	14	8,733	0.16%
2020/07/13	0	0.00	2	32.60	32.80	-2	8,851	-0.02%
2020/07/10	1	32.45	1	32.55	32.00	0	8,986	0.00%
2020/07/09	1	32.95	1	33.45	32.90	0	8,967	0.00%
2020/07/08	2	33.23	5	33.45	33.30	-3	8,993	-0.03%
2020/07/07	1	34.15	0	0.00	33.65	1	9,043	0.01%
2020/07/06	17	34.18	14	34.61	34.00	3	9,022	0.03%
2020/07/03	2	32.75	200	33.11	33.40	-198	8,798	-2.25%	大賣/鉅額交易
2020/07/02	1	32.05	90	32.20	32.40	-89	8,730	-1.02%
2020/07/01	3	32.10	52	31.93	31.60	-49	8,715	-0.56%
2020/06/30	3	33.67	10	33.80	33.80	-7	8,505	-0.08%
2020/06/29	36	33.27	38	33.51	33.50	-2	8,367	-0.02%
2020/06/24	52	33.43	50	33.60	33.55	2	8,360	0.02%
2020/06/23	13	33.90	163	33.92	33.85	-150	8,358	-1.79%	大賣/鉅額交易
2020/06/22	390	34.39	0	0.00	34.20	390	8,367	4.66%	大買/鉅額交易
2020/06/19	111	34.36	2	34.88	34.80	109	8,473	1.29%	大買/鉅額交易
2020/06/18	4	34.33	4	34.28	34.50	0	8,355	0.00%
2020/06/16	2	33.05	2	33.65	33.60	0	8,204	0.00%
2020/06/15	0	0.00	12	32.95	32.55	-12	8,277	-0.14%
2020/06/12	2	32.55	4	32.95	33.25	-2	8,262	-0.02%
2020/06/11	6	33.86	10	33.52	33.45	-4	8,238	-0.05%
2020/06/08	0	0.00	2	33.65	33.65	-2	8,314	-0.02%
2020/06/05	0	0.00	1	32.90	33.35	-1	8,602	-0.01%
2020/06/04	12	32.88	23	32.93	32.90	-11	8,829	-0.12%
2020/06/03	3	33.28	1	33.35	33.25	2	8,871	0.02%
2020/06/02	19	34.06	13	34.20	34.05	6	8,641	0.07%
2020/06/01	1	32.05	0	0.00	32.15	1	8,011	0.01%
2020/05/29	1	31.20	1	30.90	30.90	0	7,960	0.00%
2020/05/28	1	31.10	2	31.15	30.90	-1	7,960	-0.01%
2020/05/26	1	31.60	1	31.40	31.35	0	7,928	0.00%
2020/05/21	4	31.91	5	32.04	32.05	-1	7,858	-0.01%
2020/05/20	1	30.65	1	31.05	31.10	0	7,707	0.00%
2020/05/18	1	30.45	1	30.25	30.25	0	7,642	0.00%
2020/05/15	3	31.00	0	0.00	30.80	3	7,614	0.04%
2020/05/13	1	32.30	1	32.35	32.40	0	7,448	0.00%
2020/05/12	2	32.30	0	0.00	32.30	2	7,429	0.03%
2020/05/11	27	32.86	16	32.83	32.55	11	7,377	0.15%
2020/05/08	1	32.00	3	32.10	32.20	-2	7,245	-0.03%
2020/05/07	9	32.04	11	32.15	31.60	-2	7,055	-0.03%
2020/05/06	0	0.00	1	31.55	31.75	-1	6,778	-0.01%
2020/05/05	6	32.03	7	32.04	32.00	-1	6,687	-0.01%
2020/05/04	8	31.60	37	30.21	31.50	-29	6,462	-0.45%
2020/04/30	0	0.00	2	30.38	30.70	-2	6,301	-0.03%
2020/04/29	30	30.15	0	0.00	30.15	30	6,271	0.48%
2020/04/28	1	30.00	5	30.10	30.10	-4	6,275	-0.06%
2020/04/27	2	30.20	1	30.10	30.35	1	6,328	0.02%
2020/04/24	5	29.40	1	29.30	29.30	4	6,208	0.06%
2020/04/23	3	28.55	0	0.00	28.55	3	6,138	0.05%
2020/04/22	0	0.00	2	28.75	28.80	-2	6,075	-0.03%
2020/04/21	8	28.89	41	28.62	28.60	-33	6,050	-0.55%
2020/04/20	6	29.42	3	29.55	29.30	3	5,994	0.05%
2020/04/17	37	29.74	6	29.18	29.00	31	5,936	0.52%
2020/04/15	2	28.90	2	29.35	29.60	0	5,868	0.00%
2020/04/14	1	28.25	0	0.00	28.55	1	5,710	0.02%
2020/04/13	0	0.00	2	27.90	27.90	-2	5,703	-0.04%
2020/04/10	0	0.00	4	28.85	28.45	-4	5,665	-0.07%
2020/04/09	4	29.25	0	0.00	29.25	4	5,567	0.07%
2020/04/08	2	28.20	2	28.43	28.35	0	5,455	0.00%
2020/04/07	12	27.47	10	27.38	27.55	2	5,460	0.04%
2020/04/06	1	26.55	2	26.65	26.75	-1	5,338	-0.02%
2020/03/30	2	26.60	0	0.00	26.60	2	5,286	0.04%
2020/03/27	2	27.18	2	26.90	26.15	0	5,279	0.00%
2020/03/25	5	26.59	5	26.84	26.55	0	5,159	0.00%
2020/03/24	1	26.15	3	25.93	25.80	-2	5,009	-0.04%
2020/03/23	3	25.25	3	25.45	25.20	0	4,975	0.00%
2020/03/20	3	25.25	3	25.57	25.95	0	5,061	0.00%
2020/03/19	2	24.33	1	25.20	24.30	1	4,986	0.02%
2020/03/17	3	25.67	1	25.00	25.45	2	4,949	0.04%
2020/03/13	2	25.40	2	25.98	26.95	0	4,851	0.00%
2020/03/12	1	28.40	5	29.70	28.10	-4	4,697	-0.09%
2020/03/11	3	31.13	5	31.72	29.80	-2	4,571	-0.04%
2020/03/10	19	31.00	20	31.09	32.50	-1	4,266	-0.02%
2020/03/09	32	30.98	25	31.11	30.70	7	4,076	0.17%
2020/03/05	0	0.00	4	30.15	30.10	-4	3,952	-0.10%
2020/03/04	1	29.40	1	29.40	29.40	0	4,006	0.00%
2020/03/03	1	30.00	2	29.98	30.00	-1	4,069	-0.02%
2020/03/02	1	29.20	1	29.00	29.15	0	4,070	0.00%
2020/02/27	2	30.30	0	0.00	29.45	2	4,078	0.05%
2020/02/26	3	30.50	0	0.00	30.45	3	4,107	0.07%
2020/02/25	1	30.60	0	0.00	30.65	1	4,183	0.02%
2020/02/24	2	31.15	8	30.94	31.00	-6	4,323	-0.14%
2020/02/18	0	0.00	30	30.60	31.25	-30	4,850	-0.62%
2020/02/17	1	30.80	0	0.00	30.75	1	5,074	0.02%
2020/02/13	7	31.27	0	0.00	30.65	7	5,861	0.12%
2020/02/10	0	30.00	2	30.00	30.00	-2	7,657	-0.03%
2020/02/06	1	30.50	0	0.00	30.60	1	7,685	0.01%
2020/02/05	10	29.65	0	0.00	29.70	10	7,674	0.13%
2020/02/04	3	29.45	0	0.00	29.55	3	7,664	0.04%
2020/02/03	1	28.50	0	0.00	28.90	1	7,674	0.01%
2020/01/30	1	30.00	0	0.00	29.95	1	7,627	0.01%
2020/01/20	1	33.45	1	33.35	33.25	0	7,551	0.00%
2020/01/17	0	0.00	1	34.20	33.85	-1	7,551	-0.01%
2020/01/16	30	33.90	0	0.00	33.85	30	7,616	0.39%
2020/01/15	1	33.90	0	0.00	33.90	1	7,683	0.01%
2020/01/10	0	0.00	10	33.90	34.00	-10	7,806	-0.13%
2020/01/09	5	34.30	5	34.06	34.25	0	7,821	0.00%
2020/01/08	11	32.36	3	32.37	32.60	8	7,834	0.10%
2020/01/07	2	32.65	1	32.80	32.70	1	7,993	0.01%
2020/01/02	2	34.55	0	0.00	34.55	2	8,026	0.02%
2019/12/31	5	34.94	1	34.45	34.25	4	8,043	0.05%
2019/12/30	2	35.00	2	35.35	35.10	0	7,973	0.00%
2019/12/27	0	0.00	4	34.86	35.30	-4	7,972	-0.05%
2019/12/26	2	34.38	1	34.85	34.40	1	7,974	0.01%
2019/12/25	1	34.65	0	0.00	34.75	1	8,056	0.01%
2019/12/24	4	35.16	2	34.95	34.60	2	8,197	0.02%
2019/12/23	1	35.30	0	0.00	35.20	1	8,229	0.01%
2019/12/20	1	35.55	1	35.85	35.20	0	8,280	0.00%
2019/12/19	1	35.50	4	35.65	35.55	-3	8,291	-0.04%
2019/12/18	1	36.10	1	35.90	35.90	0	8,293	0.00%
2019/12/17	0	0.00	3	36.07	36.25	-3	8,288	-0.04%
2019/12/16	1	35.05	5	35.34	35.55	-4	8,217	-0.05%
2019/12/13	12	35.53	12	35.65	35.30	0	8,241	0.00%
2019/12/12	0	0.00	1	35.85	35.85	-1	8,124	-0.01%
2019/12/11	3	35.57	9	35.49	35.45	-6	8,152	-0.07%
2019/12/10	1	35.20	1	35.35	35.15	0	8,208	0.00%
2019/12/09	0	0.00	1	35.25	35.15	-1	8,308	-0.01%
2019/12/06	0	0.00	1	35.10	34.85	-1	8,344	-0.01%
2019/12/05	7	35.04	0	0.00	35.20	7	8,441	0.08%
2019/12/04	2	35.10	0	0.00	35.05	2	8,507	0.02%
2019/12/03	0	0.00	2	34.60	34.20	-2	8,557	-0.02%
2019/12/02	3	33.75	5	33.85	34.00	-2	8,711	-0.02%
2019/11/29	1	35.05	20	34.65	34.25	-19	8,695	-0.22%
2019/11/28	3	35.55	2	35.90	35.20	1	8,632	0.01%
2019/11/27	2	35.50	1	35.60	35.45	1	8,629	0.01%
2019/11/26	2	35.90	0	0.00	35.80	2	8,686	0.02%
2019/11/25	21	35.71	1	35.80	35.65	20	8,679	0.23%
2019/11/22	3	35.32	0	0.00	35.15	3	8,752	0.03%
2019/11/21	2	36.03	1	35.55	36.00	1	8,769	0.01%
2019/11/20	1	36.55	0	0.00	36.95	1	8,683	0.01%
2019/11/19	4	36.81	4	36.83	37.10	0	8,699	0.00%
2019/11/18	1	36.90	5	36.62	36.75	-4	8,677	-0.05%
2019/11/15	8	37.62	1	36.95	36.25	7	8,639	0.08%
2019/11/14	6	36.93	15	36.91	36.70	-9	8,431	-0.11%
2019/11/13	12	38.00	12	38.26	37.80	0	8,297	0.00%
2019/11/12	19	37.59	18	37.67	38.00	1	8,142	0.01%
2019/11/11	16	36.19	5	35.87	35.95	11	7,823	0.14%
2019/11/08	34	35.04	38	34.86	35.80	-4	7,792	-0.05%
2019/11/07	4	32.81	15	33.26	33.40	-11	7,242	-0.15%
2019/11/05	5	30.71	5	30.45	30.50	0	7,313	0.00%
2019/11/04	0	0.00	2	30.73	30.80	-2	7,415	-0.03%
2019/11/01	7	29.86	9	30.05	30.55	-2	7,566	-0.03%
2019/10/31	3	30.37	0	0.00	30.20	3	7,695	0.04%
2019/10/29	0	0.00	2	30.75	30.30	-2	7,851	-0.03%
2019/10/28	7	30.83	11	30.84	30.70	-4	7,960	-0.05%
2019/10/25	2	31.25	0	0.00	31.20	2	8,022	0.02%
2019/10/24	1	31.65	4	31.40	31.70	-3	8,071	-0.04%
2019/10/23	14	31.21	2	31.30	31.45	12	8,127	0.15%
2019/10/22	6	30.96	2	30.85	30.75	4	8,168	0.05%
2019/10/21	0	0.00	0.8	31.00	31.00	-0.8	8,206	-0.01%
2019/10/17	1	31.10	3	31.15	31.45	-2	8,213	-0.02%
2019/10/16	11	30.61	4	30.65	30.80	7	8,214	0.09%
2019/10/15	3	31.27	7	31.19	30.65	-4	8,252	-0.05%
2019/10/14	0	0.00	7	32.43	31.90	-7	8,173	-0.09%
2019/10/09	3	32.22	1	32.30	32.30	2	8,148	0.02%
2019/10/08	4	32.63	0	0.00	32.70	4	8,159	0.05%
2019/10/07	4	32.45	1	32.60	32.40	3	8,202	0.04%
2019/10/04	3	32.45	2	32.35	32.30	1	8,180	0.01%
2019/10/01	0	0.00	1	31.95	32.95	-1	8,163	-0.01%
2019/09/27	4	32.79	2	31.80	31.55	2	8,072	0.02%
2019/09/26	0	0.00	3	33.50	33.45	-3	7,933	-0.04%
2019/09/25	0	0.00	3	33.12	33.20	-3	7,902	-0.04%
2019/09/24	7	33.26	5	33.02	33.20	2	7,911	0.03%
2019/09/23	1	33.70	3	33.62	33.45	-2	7,902	-0.03%
2019/09/20	5	33.23	2	33.10	33.40	3	7,900	0.04%
2019/09/19	1	32.70	4	32.99	33.10	-3	7,870	-0.04%
2019/09/18	3	33.42	8	33.24	33.30	-5	7,826	-0.06%
2019/09/17	3	32.97	8	33.15	32.80	-5	7,767	-0.06%
2019/09/16	5	33.40	0	0.00	33.40	5	7,735	0.06%
2019/09/12	3	33.60	2	33.70	34.00	1	7,669	0.01%
2019/09/11	7	33.06	11	33.06	33.45	-4	7,566	-0.05%
2019/09/10	1	32.50	0	0.00	32.50	1	7,436	0.01%
2019/09/09	5	33.19	3	33.20	32.65	2	7,367	0.03%
2019/09/06	4	32.53	11	32.75	32.90	-7	7,200	-0.10%
2019/09/05	11	32.51	2	32.28	32.50	9	7,044	0.13%
2019/09/04	8	31.89	9	31.93	32.15	-1	6,853	-0.01%
2019/09/03	5	31.32	7	31.23	31.20	-2	6,666	-0.03%
2019/09/02	13	31.13	9	31.16	31.20	4	6,637	0.06%
2019/08/30	3	30.83	2	30.90	30.80	1	6,613	0.02%
2019/08/29	6	30.64	8	30.72	30.70	-2	6,570	-0.03%
2019/08/26	0	0.00	5	29.40	30.25	-5	6,376	-0.08%
2019/08/23	1	30.25	1	30.30	30.00	0	6,289	0.00%
2019/08/22	0	0.00	2	30.40	30.55	-2	6,232	-0.03%
2019/08/20	10	30.63	10	30.65	30.60	0	6,373	0.00%
2019/08/19	29	30.04	24	30.04	30.15	5	6,273	0.08%
2019/08/16	29	29.81	30	29.88	29.60	-1	6,315	-0.02%
2019/08/15	6	28.45	4	28.78	29.40	2	6,208	0.03%
2019/08/14	6	29.95	2	29.25	29.10	4	6,132	0.07%
2019/08/13	10	29.95	26	29.98	29.60	-16	6,004	-0.27%
2019/08/12	27	30.69	23	30.48	31.50	4	5,745	0.07%
2019/08/08	2	28.80	6	28.58	28.95	-4	5,320	-0.08%
2019/08/07	4	28.24	13	27.73	27.70	-9	5,099	-0.18%
2019/08/06	1	28.25	0	0.00	28.25	1	4,788	0.02%
2019/08/02	1	28.00	0	0.00	27.80	1	4,576	0.02%
2019/08/01	0	0.00	0.1	28.60	28.80	-0.1	4,498	0.00%
2019/07/31	0	0.00	2	28.95	28.65	-2	4,485	-0.04%
2019/07/30	4	28.70	1	28.70	28.20	3	4,404	0.07%
2019/07/29	0	0.00	2	28.63	28.65	-2	4,356	-0.05%
2019/07/25	0	0.00	1	27.95	28.05	-1	4,201	-0.02%
2019/07/24	3	27.40	5	27.41	27.55	-2	4,103	-0.05%
2019/07/23	1	26.75	2	26.88	26.95	-1	4,053	-0.02%
2019/07/22	1	26.65	1	26.65	26.65	0	3,997	0.00%
2019/07/19	2	26.30	2	26.30	26.05	0	3,961	0.00%
2019/07/18	0	0.00	1	26.05	26.10	-1	3,956	-0.03%
2019/07/17	1	26.00	3	26.20	25.90	-2	3,955	-0.05%
2019/07/16	0	0.00	1	25.90	25.70	-1	3,920	-0.03%
2019/07/12	0	0.00	17	25.56	25.30	-17	3,958	-0.43%
2019/07/11	17	25.40	0	0.00	25.55	17	3,970	0.43%
2019/07/05	4	24.59	2	24.60	24.45	2	4,362	0.05%
2019/07/04	1	24.60	0	0.00	24.55	1	4,529	0.02%
2019/07/03	2	24.73	0	0.00	24.65	2	4,828	0.04%
2019/06/27	0	0.00	9	24.28	24.30	-9	5,388	-0.17%
2019/06/21	1	24.30	2	24.20	24.30	-1	5,719	-0.02%
2019/06/19	0	0.00	10	23.85	23.95	-10	6,047	-0.17%
2019/06/18	10	23.35	0	0.00	23.40	10	6,351	0.16%
2019/06/12	0	0.00	10	23.83	23.75	-10	7,272	-0.14%
2019/06/06	20	23.56	0	0.00	23.35	20	7,564	0.26%
2019/06/05	0	0.00	1	24.50	24.35	-1	7,642	-0.01%
2019/06/04	0	0.00	10	23.80	23.80	-10	8,110	-0.12%
2019/06/03	11	22.98	1	23.30	23.50	10	8,206	0.12%
2019/05/31	0	0.00	1	23.10	23.30	-1	8,267	-0.01%
2019/05/28	1	22.35	0	0.00	22.80	1	8,484	0.01%
2019/05/27	2	22.60	0.4	22.65	22.35	1.6	8,381	0.02%
2019/05/20	2	24.18	1	24.30	24.20	1	8,099	0.01%
2019/05/17	4	25.44	3	25.50	24.90	1	8,034	0.01%
2019/05/16	0.1	26.10	0	0.00	26.10	0.1	7,976	0.00%
2019/05/10	21	26.24	0	0.00	25.95	21	7,966	0.26%
2019/05/09	1	25.95	0	0.00	25.95	1	7,945	0.01%
2019/05/07	0	0.00	2	26.75	26.95	-2	7,867	-0.03%
2019/05/06	3	26.62	0	0.00	26.20	3	7,826	0.04%
2019/05/02	0	0.00	2	26.80	27.10	-2	7,744	-0.03%
2019/04/30	0	0.00	1	26.90	26.90	-1	7,734	-0.01%
2019/04/29	1	26.50	10	26.35	26.70	-9	7,722	-0.12%
2019/04/25	4	27.15	1	27.15	27.15	3	7,644	0.04%
2019/04/24	3	27.07	0	0.00	26.85	3	7,630	0.04%
2019/04/23	0	0.00	5	26.75	27.35	-5	7,597	-0.07%
2019/04/22	3	27.23	0	0.00	27.10	3	7,548	0.04%
2019/04/19	0	0.00	3	27.40	27.55	-3	7,499	-0.04%
2019/04/18	5	27.27	1	27.70	26.70	4	7,487	0.05%
2019/04/17	3	27.35	2	27.30	27.40	1	7,426	0.01%
2019/04/16	1	27.40	1	27.55	27.60	0	7,380	0.00%
2019/04/15	4	27.75	3	27.45	27.75	1	7,365	0.01%
2019/04/12	13	27.63	92	27.67	27.45	-79	7,359	-1.07%
2019/04/11	2	28.80	6	28.32	28.30	-4	7,239	-0.06%
2019/04/10	11	29.03	24	29.10	29.20	-13	7,017	-0.19%
2019/04/09	130	28.78	21.4	28.74	29.05	108.6	6,887	1.58%	大買/鉅額交易
2019/04/08	33	28.40	12	28.25	27.90	21	6,616	0.32%
2019/04/03	0	0.00	1	27.30	27.20	-1	6,382	-0.02%
2019/04/02	3	26.73	1	26.95	26.70	2	6,251	0.03%
2019/04/01	0	0.00	0.6	26.75	26.90	-0.6	6,185	-0.01%
2019/03/29	0	0.00	0	26.15	26.20	0	6,052	0.00%
2019/03/26	9	26.99	164	26.76	26.60	-155	6,024	-2.57%	大賣/鉅額交易
2019/03/25	1	27.00	25	26.80	26.95	-24	5,894	-0.41%
2019/03/22	5	27.00	1	27.15	26.95	4	5,890	0.07%
2019/03/21	160	26.91	2	27.23	26.95	158	5,757	2.74%	大買/鉅額交易
2019/03/20	4	25.78	19	26.19	26.45	-15	5,487	-0.27%
2019/03/19	20.2	24.95	4	25.16	25.20	16.2	5,169	0.31%
2019/03/14	2	23.95	0	0.00	23.90	2	4,976	0.04%
2019/03/13	1	24.20	0	0.00	24.10	1	4,987	0.02%
2019/03/11	2	24.40	0	0.00	24.55	2	4,931	0.04%
2019/03/08	15	24.69	28	25.65	24.60	-13	5,016	-0.26%
2019/03/07	1	25.90	4	26.35	26.70	-3	4,585	-0.07%
2019/03/06	2	25.90	1	26.05	25.90	1	4,513	0.02%
2019/03/05	2	25.90	0	0.00	25.95	2	4,473	0.04%
2019/03/04	0	0.00	5	25.98	26.15	-5	4,406	-0.11%
2019/02/26	2	25.53	2	25.83	25.50	0	4,380	0.00%
2019/02/25	0	0.00	1	25.45	25.65	-1	4,400	-0.02%
2019/02/21	1	25.25	0	0.00	25.05	1	4,667	0.02%
2019/02/20	3	25.48	4	25.68	25.40	-1	4,740	-0.02%
2019/02/19	3	25.52	5	25.71	25.65	-2	4,860	-0.04%
2019/02/18	1	25.60	3	25.75	25.75	-2	4,899	-0.04%
2019/02/15	3	25.40	0	0.00	25.40	3	4,952	0.06%
2019/02/13	4	25.66	1	25.80	25.70	3	5,207	0.06%
2019/02/11	0	0.00	2	25.05	25.05	-2	5,421	-0.04%
2019/01/30	1	24.70	0	0.00	24.65	1	5,464	0.02%
2019/01/29	1	25.00	3	25.13	25.20	-2	5,601	-0.04%
2019/01/28	5.2	25.36	1	25.55	25.50	4.2	5,683	0.07%
2019/01/25	1	25.40	1	25.60	25.50	0	5,897	0.00%
2019/01/24	1	25.25	1	25.75	25.10	0	6,015	0.00%
2019/01/18	0	0.00	1	25.00	24.90	-1	6,485	-0.02%
2019/01/14	1	24.50	0	0.00	24.30	1	6,976	0.01%
2019/01/10	1	24.20	0	0.00	24.05	1	7,215	0.01%
2019/01/07	3	25.18	4	24.64	24.60	-1	7,500	-0.01%
2019/01/04	0	0.00	1	25.20	25.20	-1	7,669	-0.01%
2019/01/03	1	26.00	0	0.00	25.85	1	7,769	0.01%
2018/12/28	0	0.00	1	25.80	26.10	-1	7,853	-0.01%
2018/12/27	0	0.00	2	25.53	25.50	-2	7,899	-0.03%
2018/12/26	1	25.55	0	0.00	25.10	1	8,017	0.01%
2018/12/25	1	25.25	21	25.22	25.55	-20	8,178	-0.24%
2018/12/20	13	25.92	0	0.00	25.70	13	8,950	0.15%
2018/12/19	7	26.30	7	26.39	26.30	0	9,065	0.00%
2018/12/18	6.3	26.20	7	26.52	26.10	-0.7	9,068	-0.01%
2018/12/17	11	26.45	11	26.94	26.30	0	9,002	0.00%
2018/12/14	1	27.30	3	27.10	27.05	-2	8,877	-0.02%
2018/12/13	5	27.95	0	0.00	27.80	5	8,790	0.06%
2018/12/12	13	28.43	7	28.44	28.30	6	8,790	0.07%
2018/12/11	2	27.73	25	27.59	27.75	-23	8,667	-0.27%
2018/12/10	2	26.95	10	27.46	27.50	-8	8,747	-0.09%
2018/12/07	4	27.44	2	28.00	27.30	2	8,732	0.02%
2018/12/06	2	27.43	1	27.60	27.60	1	8,638	0.01%
2018/12/05	4	27.64	5	27.86	27.45	-1	8,530	-0.01%
2018/12/04	6	27.85	2	28.15	28.20	4	8,440	0.05%
2018/12/03	22	27.99	9	28.22	28.05	13	8,336	0.16%
2018/11/30	0	0.00	1	27.15	27.30	-1	8,115	-0.01%
2018/11/29	36	26.99	2	27.20	26.70	34	8,013	0.42%
2018/11/28	2	26.70	2	26.60	26.65	0	7,944	0.00%
2018/11/27	31	26.02	4	26.51	26.85	27	7,892	0.34%
2018/11/26	1	25.70	0	0.00	25.80	1	7,782	0.01%
2018/11/23	2	25.65	0	0.00	25.70	2	7,765	0.03%
2018/11/22	2	26.63	0	0.00	26.20	2	7,691	0.03%
2018/11/21	2	26.43	2	26.60	27.00	0	7,645	0.00%
2018/11/20	8	27.01	20	27.07	26.55	-12	7,541	-0.16%
2018/11/19	0	0.00	2	26.80	26.75	-2	7,343	-0.03%
2018/11/16	74	27.20	4	26.38	26.20	70	7,267	0.96%
2018/11/15	0	0.00	1	26.90	26.90	-1	7,149	-0.01%
2018/11/14	4	27.00	2	27.03	26.70	2	7,168	0.03%
2018/11/13	2	26.10	5	26.02	27.20	-3	7,135	-0.04%
2018/11/12	1	26.85	1	26.85	26.80	0	7,010	0.00%
2018/11/09	5	26.07	3	26.22	26.15	2	6,859	0.03%
2018/11/08	7	25.85	18	25.96	25.80	-11	6,755	-0.16%
2018/11/07	4	25.05	12	25.33	25.40	-8	6,632	-0.12%
2018/11/06	34	25.41	49	25.46	25.25	-15	6,595	-0.23%
2018/11/05	5	24.71	7	24.81	25.10	-2	6,425	-0.03%
2018/11/02	19	24.59	19	24.38	24.60	0	6,305	0.00%
2018/11/01	2	23.45	33	22.81	23.45	-31	6,071	-0.51%
2018/10/31	0	0.00	22	21.22	21.35	-22	5,914	-0.37%
2018/10/30	6	21.06	22	21.07	20.20	-16	5,841	-0.27%
2018/10/26	21	23.46	1.7	23.44	23.35	19.3	5,586	0.35%
2018/10/17	0.4	23.50	1	23.45	23.50	-0.6	5,384	-0.01%
2018/10/16	0	0.00	1	22.85	22.85	-1	5,212	-0.02%
2018/10/15	12	23.99	11	23.91	23.60	1	5,116	0.02%
2018/10/12	2	23.20	0	0.00	23.50	2	5,047	0.04%
2018/10/11	2	21.88	2	22.25	22.50	0	4,911	0.00%
2018/10/05	1	23.50	0	0.00	22.60	1	4,572	0.02%
2018/10/04	3	24.03	1	24.10	24.10	2	4,445	0.04%
2018/10/03	0	0.00	2	23.95	24.25	-2	4,271	-0.05%
2018/10/02	6	23.65	7	23.94	23.65	-1	4,050	-0.02%
2018/09/28	0	0.00	1	23.55	23.65	-1	3,853	-0.03%
2018/09/27	0	0.00	41	23.50	23.50	-41	3,837	-1.07%
2018/09/26	3	23.77	8	23.62	23.45	-5	3,783	-0.13%
2018/09/25	4	23.49	2	23.58	23.90	2	3,659	0.05%
2018/09/21	42	23.28	2	23.18	23.40	40	3,469	1.15%
2018/09/20	1	22.90	6	23.13	22.85	-5	3,252	-0.15%
2018/09/19	1	22.80	0	0.00	22.85	1	3,122	0.03%
2018/09/18	29	22.50	26	22.79	22.60	3	3,030	0.10%
2018/09/13	2	20.00	0	0.00	20.05	2	3,146	0.06%
2018/09/07	2	20.93	2	21.33	20.85	0	3,315	0.00%
2018/08/31	3	21.05	0	0.00	21.05	3	3,319	0.09%
2018/08/20	2	21.15	0	0.00	20.95	2	3,938	0.05%
2018/08/13	0	0.00	50	21.65	21.75	-50	4,299	-1.16%
2018/08/07	2	23.10	0	0.00	23.25	2	4,288	0.05%
2018/07/24	0	0.00	3	22.20	22.30	-3	4,953	-0.06%
2018/07/12	0	0.00	10	22.60	22.35	-10	5,446	-0.18%
2018/07/10	0	0.00	10	21.78	21.75	-10	5,486	-0.18%
2018/07/09	0	0.00	10	21.63	21.65	-10	5,525	-0.18%
2018/07/06	0	0.00	10	21.10	21.30	-10	5,541	-0.18%
2018/07/05	1	21.90	0	0.00	21.30	1	5,561	0.02%
2018/07/02	0	0.00	3	23.35	23.10	-3	5,542	-0.05%
2018/06/29	3	23.47	2	23.50	23.05	1	5,572	0.02%
2018/06/26	0	0.00	3	23.22	23.55	-3	5,699	-0.05%
2018/06/25	5	23.98	9	23.76	23.55	-4	5,702	-0.07%
2018/06/22	0	0.00	88	23.39	24.80	-88	5,558	-1.58%
2018/06/20	8	22.10	2	22.28	22.15	6	5,330	0.11%
2018/06/19	12	22.47	0	0.00	22.85	12	5,356	0.22%
2018/06/15	0	0.00	7	23.16	23.20	-7	5,359	-0.13%
2018/06/14	30	22.70	0	0.00	22.60	30	5,320	0.56%
2018/06/13	0	0.00	1	23.05	22.95	-1	5,431	-0.02%
2018/06/12	20	23.50	1	23.05	23.00	19	5,734	0.33%
2018/06/11	0	0.00	1	23.05	22.95	-1	5,675	-0.02%
2018/06/08	20	22.85	13	22.90	22.85	7	5,676	0.12%
2018/06/06	0	0.00	4	22.51	22.65	-4	5,743	-0.07%
2018/06/05	0	0.00	1	22.45	22.20	-1	5,765	-0.02%
2018/05/30	2	22.00	0	0.00	22.00	2	5,602	0.04%
2018/05/29	1	22.05	0	0.00	22.20	1	5,563	0.02%
2018/05/28	0	0.00	5	21.65	21.75	-5	5,515	-0.09%
2018/05/23	1	21.40	6	21.44	21.35	-5	5,424	-0.09%
2018/05/22	9	21.93	25	22.07	21.60	-16	5,416	-0.30%
2018/05/21	61	21.58	39	21.66	21.95	22	5,258	0.42%
2018/05/17	1	20.75	0	0.00	20.75	1	5,240	0.02%
2018/05/16	10	21.05	0	0.00	21.00	10	5,247	0.19%
2018/05/15	0	0.00	25	21.40	21.10	-25	5,266	-0.47%
2018/05/11	2	21.80	190	21.77	21.75	-188	5,436	-3.46%	大賣/鉅額交易
2018/05/10	63	22.27	0	0.00	22.30	63	5,382	1.17%
2018/05/09	53	21.93	51	22.25	22.25	2	5,354	0.04%
2018/05/08	27	21.25	97	21.51	22.05	-70	5,160	-1.36%
2018/05/04	3	21.25	0	0.00	21.00	3	5,025	0.06%
2018/05/03	125	20.97	5	20.80	21.00	120	5,045	2.38%	大買/鉅額交易
2018/05/02	113	21.09	0	0.00	20.95	113	5,090	2.22%	大買/鉅額交易
2018/04/26	5	20.70	0	0.00	20.30	5	5,077	0.10%
2018/04/25	2	19.85	0	0.00	20.55	2	5,055	0.04%
2018/04/24	5	21.12	0	0.00	20.95	5	4,979	0.10%
2018/04/19	1	22.10	5	22.20	22.30	-4	5,031	-0.08%
2018/04/18	1	22.65	5	22.75	22.60	-4	4,983	-0.08%
2018/04/16	1	22.90	0	0.00	22.85	1	5,011	0.02%
2018/04/13	0	0.00	5	23.30	23.10	-5	4,987	-0.10%
2018/04/10	0	0.00	3	23.45	23.35	-3	5,091	-0.06%
2018/03/28	1	23.35	0	0.00	23.30	1	4,980	0.02%
2018/03/27	2	23.48	0	0.00	23.50	2	4,916	0.04%
2018/03/26	1	23.50	0	0.00	23.40	1	4,863	0.02%
2018/03/23	1	23.65	0	0.00	23.70	1	4,814	0.02%
2018/03/21	1	24.85	0	0.00	24.65	1	4,805	0.02%
2018/03/19	2	25.15	0	0.00	25.05	2	5,212	0.04%
2018/03/13	16	26.51	0	0.00	26.20	16	5,199	0.31%
2018/03/09	17	26.13	15	26.23	26.05	2	5,250	0.04%
2018/03/07	0	0.00	3	25.15	25.15	-3	5,552	-0.05%
2018/03/05	20	25.50	0	0.00	25.20	20	6,189	0.32%
2018/03/02	0	0.00	1	25.45	25.40	-1	6,230	-0.02%
2018/03/01	0	0.00	1	25.50	25.55	-1	6,259	-0.02%
2018/02/22	20	24.65	0	0.00	24.75	20	6,560	0.30%
2018/02/21	20	24.25	20	24.35	24.35	0	6,604	0.00%
2018/02/09	2	23.03	4	23.21	23.80	-2	6,734	-0.03%
2018/02/08	1	24.55	3	24.63	24.30	-2	6,911	-0.03%
2018/02/07	3	24.70	1	24.60	24.50	2	7,146	0.03%
2018/02/06	3	23.55	9	24.33	23.75	-6	7,212	-0.08%
2018/02/05	1	26.15	3	25.95	26.15	-2	7,178	-0.03%
2018/02/02	1	26.55	0	0.00	26.60	1	7,402	0.01%
2018/01/31	2	26.65	0	0.00	26.65	2	7,576	0.03%
2018/01/30	2	26.85	2	26.88	26.90	0	7,702	0.00%
2018/01/26	2	26.60	0	0.00	26.55	2	8,327	0.02%
2018/01/25	1	27.25	5	27.12	26.85	-4	8,491	-0.05%
2018/01/23	0	0.00	2	26.85	26.85	-2	8,528	-0.02%
2018/01/19	3	27.00	0	0.00	26.90	3	8,949	0.03%
2018/01/18	2	27.00	0	0.00	27.00	2	9,298	0.02%
2018/01/17	8	27.12	0	0.00	27.05	8	9,505	0.08%
2018/01/16	3	26.90	3	27.20	27.30	0	9,568	0.00%
2018/01/15	0	0.00	3	26.35	26.35	-3	9,558	-0.03%
2018/01/10	1	26.10	0	0.00	26.05	1	9,769	0.01%
2018/01/09	1	26.75	0	0.00	26.75	1	9,912	0.01%
2018/01/05	5	27.08	0	0.00	26.90	5	10,569	0.05%
2018/01/04	3	27.17	1	27.10	27.05	2	10,909	0.02%
2018/01/03	0	0.00	1	26.90	26.65	-1	11,278	-0.01%