南茂 (8150)-凱基-士林券商分點個股進出

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
46.60
漲跌
▲0.40
漲幅
+0.87%
成交量
1,172張
產業
上市半導體類股
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－凱基-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-士林券商分點個股進出
凱基-士林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
2024/04/11	0	0.00	2	48.15	48.75	-2	4,866	-0.04%
2024/04/08	2	48.80	0	0.00	48.65	2	4,773	0.04%
2024/04/03	0	0.00	1	49.00	49.25	-1	4,736	-0.02%
2024/03/29	4	49.39	3	50.83	50.00	1	4,671	0.02%
2024/03/27	1	50.40	0	0.00	50.70	1	4,216	0.02%
2024/03/26	1	48.90	0	0.00	48.40	1	4,105	0.02%
2024/03/22	15	51.45	2	50.75	50.90	13	4,012	0.32%
2024/03/20	2	50.50	4	50.88	50.10	-2	3,935	-0.05%
2024/03/19	0	0.00	12	49.59	49.75	-12	3,747	-0.32%
2024/03/15	0	0.00	1	47.25	47.65	-1	3,704	-0.03%
2024/03/14	2	46.90	0	0.00	47.55	2	3,703	0.05%
2024/03/13	0	0.00	20	48.35	48.50	-20	3,701	-0.54%
2024/03/12	3	48.10	4	48.03	48.10	-1	3,660	-0.03%
2024/03/08	32	47.57	1	47.90	46.90	31	3,605	0.86%
2024/03/07	22	47.06	2.4	46.43	47.15	19.6	3,582	0.55%
2024/03/06	5	46.52	14.7	46.35	46.65	-9.7	3,501	-0.28%
2024/03/05	3	45.20	2	45.25	45.10	1	3,439	0.03%
2024/03/04	6	44.85	7.2	45.06	45.10	-1.2	3,411	-0.04%
2024/03/01	2.4	44.33	2	44.05	43.95	0.4	3,303	0.01%
2024/02/29	0.1	44.11	3.2	44.01	44.10	-3.1	3,258	-0.10%
2024/02/23	0	0.00	1	44.40	43.25	-1	3,197	-0.03%
2024/02/22	0.2	43.75	6.2	43.70	44.00	-6	3,140	-0.19%
2024/02/20	0	0.00	5	43.67	43.50	-5	3,101	-0.16%
2024/02/05	0	0.00	3	41.55	41.70	-3	3,058	-0.10%
2024/01/25	0	43.15	0	0.00	42.80	0	3,605	0.00%
2024/01/24	1	43.40	0.3	43.20	43.15	0.7	3,620	0.02%
2024/01/23	1	43.30	0	0.00	43.10	1	3,637	0.03%
2024/01/22	1	44.10	1	44.24	43.95	0	3,630	0.00%
2024/01/19	6	43.63	6	43.93	43.70	0	3,632	0.00%
2024/01/12	4.2	43.35	6	43.32	42.80	-1.8	4,073	-0.04%
2024/01/11	0	0.00	1	43.30	43.50	-1	3,950	-0.03%
2024/01/03	0	0.00	1	42.15	41.85	-1	3,854	-0.03%
2023/12/28	0	0.00	2	43.15	43.00	-2	3,814	-0.05%
2023/12/27	4	43.34	0	0.00	43.70	4	3,799	0.11%
2023/12/25	0	0.00	1	42.45	42.40	-1	3,750	-0.03%
2023/12/21	1	42.00	0	0.00	42.45	1	3,729	0.03%
2023/12/20	2	42.50	0	0.00	42.45	2	3,712	0.05%
2023/12/19	0	0.00	35	43.04	42.90	-35	3,654	-0.96%
2023/12/18	44	44.11	17	43.97	43.70	27	3,609	0.75%
2023/12/15	0	0.00	1	43.45	43.10	-1	3,550	-0.03%
2023/12/14	0	0.00	1	43.20	43.35	-1	3,466	-0.03%
2023/12/12	0	0.00	4	42.80	42.45	-4	3,348	-0.12%
2023/12/08	0	0.00	20	42.45	42.45	-20	3,282	-0.61%
2023/12/07	1	42.10	0	0.00	41.75	1	3,220	0.03%
2023/12/01	0	0.00	1	41.00	41.10	-1	3,234	-0.03%
2023/11/30	0	0.00	1	40.75	40.80	-1	3,201	-0.03%
2023/11/29	0	0.00	4	40.35	40.35	-4	3,166	-0.13%
2023/11/24	0	0.00	2	39.30	39.40	-2	3,174	-0.06%
2023/11/16	1	38.40	0	0.00	38.45	1	3,273	0.03%
2023/11/14	2	38.25	0	0.00	38.15	2	3,238	0.06%
2023/11/08	3	37.38	4	37.25	37.35	-1	3,149	-0.03%
2023/11/07	0	0.00	1	37.55	37.35	-1	3,090	-0.03%
2023/11/03	5	38.32	0	0.00	37.95	5	2,995	0.17%
2023/11/01	2	41.00	2	40.90	41.30	0	2,770	0.00%
2023/10/25	3	42.47	0	0.00	42.00	3	2,710	0.11%
2023/10/24	20	42.00	0	0.00	42.15	20	2,516	0.79%
2023/10/13	0	0.00	3	39.25	39.05	-3	2,128	-0.14%
2023/09/20	0	0.00	0.3	39.05	39.05	-0.3	2,552	-0.01%
2023/09/18	0.3	39.65	0	0.00	39.60	0.3	2,632	0.01%
2023/09/15	0	0.00	2	39.35	39.20	-2	2,641	-0.08%
2023/09/11	0	0.00	1	39.10	39.00	-1	2,770	-0.04%
2023/09/08	0	0.00	32	39.50	39.60	-32	2,798	-1.14%
2023/09/07	5	40.50	0	0.00	40.35	5	2,809	0.18%
2023/09/06	0	0.00	1	40.00	40.00	-1	2,775	-0.04%
2023/09/05	0	0.00	1	38.40	38.80	-1	2,697	-0.04%
2023/09/01	0	0.00	2	38.60	38.50	-2	2,726	-0.07%
2023/08/29	2	37.90	1	38.20	37.75	1	2,723	0.04%
2023/08/28	2	38.40	0	0.00	37.95	2	2,689	0.07%
2023/08/24	2	37.23	0	0.00	36.90	2	2,618	0.08%
2023/08/15	0	0.00	1	36.40	36.45	-1	2,753	-0.04%
2023/08/14	2	36.50	0	0.00	36.55	2	2,755	0.07%
2023/08/11	0	0.00	2	37.05	37.05	-2	2,765	-0.07%
2023/08/10	0	0.00	2	36.50	36.70	-2	2,765	-0.07%
2023/08/08	2	36.70	0	0.00	37.05	2	2,735	0.07%
2023/08/07	0	0.00	2	36.98	37.35	-2	2,714	-0.07%
2023/08/04	7	36.36	2	36.25	36.30	5	2,659	0.19%
2023/07/31	4	36.13	0	0.00	35.75	4	2,669	0.15%
2023/07/19	1	36.25	0	0.00	36.20	1	2,626	0.04%
2023/07/18	1	36.45	0	0.00	36.00	1	2,620	0.04%
2023/07/13	15	34.60	0	0.00	34.60	15	2,607	0.58%
2023/07/12	1	34.80	1	35.05	34.80	0	2,593	0.00%
2023/07/10	4	34.78	0	0.00	34.70	4	2,638	0.15%
2023/07/07	2	35.35	0	0.00	35.25	2	2,650	0.08%
2023/07/04	2	36.00	1	35.90	35.70	1	2,677	0.04%
2023/07/03	5	35.80	0	0.00	35.60	5	2,706	0.18%
2023/06/28	0	0.00	0.8	39.25	38.95	-0.8	2,620	-0.03%
2023/06/19	2	39.45	0	0.00	38.75	2	2,383	0.08%
2023/06/13	3	39.85	0	0.00	39.80	3	2,278	0.13%
2023/06/12	0	0.00	12	39.98	40.30	-12	2,251	-0.53%
2023/06/05	1	40.75	0	0.00	40.55	1	2,226	0.04%
2023/06/02	0	0.00	5	40.23	40.15	-5	2,252	-0.22%
2023/05/30	2	39.45	0	0.00	39.05	2	2,248	0.09%
2023/05/26	0	0.00	1	39.45	39.50	-1	2,283	-0.04%
2023/05/15	1	37.80	0	0.00	37.85	1	2,334	0.04%
2023/05/03	0	0.00	1	37.65	37.65	-1	2,523	-0.04%
2023/04/27	5	36.42	10	36.40	36.40	-5	2,568	-0.19%
2023/04/20	0	0.00	2	38.10	38.05	-2	2,554	-0.08%
2023/04/18	1	39.00	0	0.00	38.90	1	2,532	0.04%
2023/04/12	0	0.00	49	39.10	39.15	-49	2,502	-1.96%
2023/04/11	45	38.94	20	39.02	39.05	25	2,474	1.01%
2023/04/10	2	38.35	0	0.00	38.45	2	2,440	0.08%
2023/04/07	16	38.62	20	39.23	38.60	-4	2,421	-0.17%
2023/04/06	45	38.53	22	39.07	39.10	23	2,365	0.97%
2023/03/31	0	0.00	1	38.45	38.35	-1	2,317	-0.04%
2023/03/30	0	0.00	0	37.05	37.50	0	2,223	0.00%
2023/03/21	0	0.00	2	37.00	37.00	-2	2,272	-0.09%
2023/03/17	1	35.90	0	0.00	35.95	1	2,258	0.04%
2023/03/14	1	36.65	0	0.00	36.60	1	2,250	0.04%
2023/03/13	1	36.85	0	0.00	36.95	1	2,276	0.04%
2023/03/10	0	0.00	2	37.25	37.30	-2	2,264	-0.09%
2023/03/07	1	37.50	0	0.00	37.70	1	2,256	0.04%
2023/03/01	1	35.45	0	0.00	36.05	1	2,198	0.05%
2023/02/24	0	0.00	135	35.94	36.40	-135	2,134	-6.33%	大賣/鉅額交易
2023/02/23	135	37.04	0	0.00	37.00	135	2,057	6.56%	大買/鉅額交易
2023/02/20	0	0.00	1	35.80	35.80	-1	2,097	-0.05%
2023/02/09	2	35.80	0	0.00	35.80	2	2,317	0.09%
2023/02/03	0	0.00	1	36.20	36.20	-1	2,314	-0.04%
2023/01/30	1	33.90	0	0.00	34.05	1	2,153	0.05%
2023/01/17	0	0.00	2.8	33.60	33.65	-2.8	2,158	-0.13%
2023/01/16	0	0.00	0.1	33.65	33.65	-0.1	2,219	0.00%
2023/01/09	0	0.00	2	33.65	33.70	-2	2,612	-0.08%
2023/01/06	0	0.00	0.1	33.42	33.35	-0.1	2,612	0.00%
2022/12/20	0	0.00	11	32.35	32.45	-11	2,801	-0.39%
2022/12/19	0	0.00	12	32.82	33.20	-12	2,836	-0.42%
2022/12/14	0	0.00	7	33.40	33.40	-7	2,852	-0.25%
2022/12/13	1	33.25	0	0.00	33.25	1	2,852	0.04%
2022/12/09	1	33.30	0	0.00	33.30	1	2,906	0.03%
2022/11/25	0	0.00	2	33.53	33.50	-2	2,954	-0.07%
2022/11/22	1	32.95	0	0.00	32.95	1	2,952	0.03%
2022/11/16	3	33.57	2	33.30	33.60	1	2,875	0.03%
2022/11/09	0	0.00	0.1	32.35	32.30	-0.1	2,752	0.00%
2022/11/03	0	0.00	1	32.15	32.25	-1	2,679	-0.04%
2022/11/01	0	0.00	13	31.69	31.65	-13	2,720	-0.48%
2022/10/28	1	31.85	0.1	31.85	31.40	0.9	2,801	0.03%
2022/10/25	0	0.00	100	31.46	30.70	-100	2,774	-3.60%
2022/10/24	1	32.40	2	32.00	31.25	-1	2,808	-0.04%
2022/10/21	4	32.03	6.1	32.50	31.85	-2.1	2,761	-0.08%
2022/10/20	1	32.15	1	32.05	32.20	0	2,735	0.00%
2022/10/19	6	32.25	1	32.40	32.30	5	2,646	0.19%
2022/10/18	9	30.75	0	0.00	31.00	9	2,465	0.36%
2022/10/17	0.2	28.70	0	0.00	30.00	0.2	2,476	0.01%
2022/10/14	30	29.23	0	0.00	29.30	30	2,507	1.20%
2022/10/11	1	29.70	42	29.65	29.50	-41	2,598	-1.58%
2022/10/07	0	0.00	1	30.85	30.90	-1	2,649	-0.04%
2022/10/06	0	0.00	5	30.80	31.00	-5	2,689	-0.19%
2022/09/30	0	0.00	1	30.00	30.00	-1	2,829	-0.04%
2022/09/29	24	29.73	0	0.00	29.70	24	2,886	0.83%
2022/09/28	0.4	29.80	0	0.00	29.25	0.4	2,924	0.01%
2022/09/27	2	29.80	0	0.00	30.30	2	2,965	0.07%
2022/09/26	0	0.00	15	30.30	29.85	-15	3,054	-0.49%
2022/09/22	0	0.00	3	31.80	32.00	-3	3,218	-0.09%
2022/09/21	10	32.50	0	0.00	32.25	10	3,330	0.30%
2022/09/20	0	0.00	21.2	32.85	32.85	-21.2	3,458	-0.61%
2022/09/19	16	32.81	0	0.00	32.70	16	3,500	0.46%
2022/09/12	1	33.75	0	0.00	33.80	1	3,635	0.03%
2022/09/07	0.3	33.25	0	0.00	33.00	0.3	3,673	0.01%
2022/09/02	1	34.55	1	34.50	34.50	0	3,692	0.00%
2022/09/01	2	35.25	0	0.00	35.10	2	3,657	0.05%
2022/08/31	2	35.75	0	0.00	35.75	2	3,671	0.05%
2022/08/26	0	0.00	1	37.00	36.80	-1	3,705	-0.03%
2022/08/22	2	37.00	0	0.00	36.85	2	3,793	0.05%
2022/08/19	1	37.15	0	0.00	37.15	1	3,802	0.03%
2022/08/18	1	36.45	0	0.00	36.40	1	3,773	0.03%
2022/08/12	1	36.20	0	0.00	36.30	1	3,747	0.03%
2022/08/08	0	0.00	1	35.05	35.60	-1	3,783	-0.03%
2022/08/04	1	34.40	0	0.00	34.20	1	3,723	0.03%
2022/08/02	2	34.15	0	0.00	34.15	2	3,742	0.05%
2022/07/29	1	35.85	0	0.00	35.30	1	3,797	0.03%
2022/07/28	1	35.25	0	0.00	35.30	1	3,763	0.03%
2022/07/04	1	33.95	0	0.00	33.60	1	3,727	0.03%
2022/07/01	1	35.75	4	35.80	35.45	-3	3,711	-0.08%
2022/06/29	7	39.13	0	0.00	39.10	7	3,526	0.20%
2022/06/28	5	44.99	0	0.00	44.80	5	3,423	0.15%
2022/06/27	0	0.00	2	46.10	46.15	-2	3,302	-0.06%
2022/06/24	3	45.67	0	0.00	45.60	3	3,282	0.09%
2022/06/23	2	45.83	0	0.00	45.75	2	3,261	0.06%
2022/06/20	1	47.90	1	47.50	47.10	0	3,226	0.00%
2022/06/16	2	49.85	0	0.00	48.70	2	3,252	0.06%
2022/06/15	1	49.90	0	0.00	49.90	1	3,323	0.03%
2022/06/14	0.3	48.85	3	48.95	49.40	-2.8	3,365	-0.08%
2022/06/13	0.2	49.75	1	49.80	49.60	-0.8	3,460	-0.02%
2022/06/10	1	50.30	1	50.10	50.30	0	3,515	0.00%
2022/06/09	0	0.00	3	49.95	50.40	-3	3,580	-0.08%
2022/06/07	1.2	50.20	1	50.20	50.30	0.2	3,685	0.00%
2022/06/06	0	0.00	5	50.26	50.20	-5	3,746	-0.13%
2022/06/01	1	49.35	1	48.91	49.60	0	4,021	0.00%
2022/05/31	3	48.78	10	48.90	48.55	-7	4,144	-0.17%
2022/05/27	2	48.50	0	0.00	48.60	2	4,516	0.04%
2022/05/25	0	47.83	0	0.00	48.00	0	6,331	0.00%
2022/05/20	0	48.25	0	0.00	48.35	0	6,532	0.00%
2022/05/19	0	0.00	3	48.12	48.35	-3	6,686	-0.04%
2022/05/16	1	46.60	0	0.00	46.50	1	6,863	0.01%
2022/05/13	1	45.75	4	45.85	45.95	-3	6,866	-0.04%
2022/05/12	0	0.00	1	46.00	45.35	-1	6,896	-0.01%
2022/05/11	1	45.90	0	0.00	45.85	1	6,903	0.01%
2022/05/04	1	47.50	0	0.00	47.25	1	7,083	0.01%
2022/04/29	1	46.90	0	0.00	46.70	1	7,237	0.01%
2022/04/28	2	46.73	0	0.00	46.60	2	7,311	0.03%
2022/04/27	0	45.80	0	0.00	46.50	0	7,377	0.00%
2022/04/26	1	47.40	0	0.00	46.55	1	7,462	0.01%
2022/04/25	4	47.50	0	0.00	46.95	4	7,652	0.05%
2022/04/22	0	0.00	1	48.70	48.60	-1	7,729	-0.01%
2022/04/20	1	48.60	0	0.00	48.35	1	8,983	0.01%
2022/04/15	2	47.93	1	47.85	47.85	1	9,303	0.01%
2022/04/13	1.3	48.12	0	0.00	48.30	1.3	9,407	0.01%
2022/04/12	5	48.37	0	0.00	48.00	5	9,395	0.05%
2022/04/08	1	49.80	10	49.75	50.10	-9	9,381	-0.10%
2022/04/07	9	49.94	15	50.10	49.80	-6	9,391	-0.06%
2022/04/01	1	50.90	0	0.00	51.20	1	9,445	0.01%
2022/03/31	0	0.00	1	51.40	51.40	-1	9,529	-0.01%
2022/03/29	25	51.90	0	0.00	51.70	25	9,654	0.26%
2022/03/28	9	51.56	0	0.00	51.90	9	9,789	0.09%
2022/03/25	0	0.00	15	51.67	51.70	-15	9,890	-0.15%
2022/03/24	1	51.60	0	0.00	51.90	1	9,896	0.01%
2022/03/23	1	51.90	0	0.00	52.20	1	9,951	0.01%
2022/03/22	3	51.90	2	52.15	52.10	1	10,013	0.01%
2022/03/21	10	52.19	1	52.50	52.10	9	10,032	0.09%
2022/03/18	5	51.80	7	52.00	51.70	-2	10,045	-0.02%
2022/03/16	6	50.62	0	0.00	50.30	6	9,904	0.06%
2022/03/15	6.1	51.16	0	0.00	50.80	6.1	9,856	0.06%
2022/03/14	5	51.84	0	0.00	51.80	5	9,852	0.05%
2022/03/11	2	51.50	0	0.00	51.50	2	9,861	0.02%
2022/03/10	1	51.60	0	0.00	51.30	1	9,886	0.01%
2022/03/09	1	50.70	0	0.00	51.10	1	9,853	0.01%
2022/03/08	2	50.40	0	0.00	50.20	2	9,866	0.02%
2022/03/07	8.1	50.24	4	50.10	50.30	4.1	9,792	0.04%
2022/03/04	2	51.50	2	51.75	51.60	0	9,667	0.00%
2022/03/03	2.5	51.88	0	0.00	51.80	2.5	9,586	0.03%
2022/03/02	10	51.51	5	51.30	51.40	5	9,508	0.05%
2022/03/01	41	52.28	40	51.80	51.20	1	9,347	0.01%
2022/02/25	0	0.00	14.4	51.37	52.00	-14.4	8,431	-0.17%
2022/02/24	1	47.10	0	0.00	47.35	1	7,667	0.01%
2022/02/21	13	49.41	11	49.49	49.15	2	7,954	0.03%
2022/02/17	3	48.00	20	48.26	48.25	-17	8,172	-0.21%
2022/02/11	0	0.00	1	47.50	47.40	-1	8,348	-0.01%
2022/02/08	10	45.79	1	45.75	46.35	9	8,631	0.10%
2022/02/07	6.1	45.74	0	0.00	45.80	6.1	8,580	0.07%
2022/01/26	1	46.10	10	46.05	46.00	-9	8,515	-0.11%
2022/01/25	2	46.10	1	46.85	45.75	1	8,508	0.01%
2022/01/24	0	0.00	2	46.93	47.00	-2	8,428	-0.02%
2022/01/21	3	47.70	3	48.00	47.60	0	8,450	0.00%
2022/01/20	46	48.08	46	48.34	48.45	0	8,401	0.00%
2022/01/19	5.2	47.97	9	47.76	47.80	-3.8	8,344	-0.05%
2022/01/18	14	49.76	1.1	48.99	48.80	12.9	8,256	0.16%
2022/01/14	6.1	50.10	17	51.21	49.15	-10.9	7,963	-0.14%
2022/01/13	40	51.47	26	51.71	51.30	14	7,572	0.18%
2022/01/12	3	49.32	3	47.97	49.70	0	6,735	0.00%
2022/01/11	1	47.05	0	0.00	47.10	1	6,510	0.02%
2022/01/10	1	47.40	0	0.00	47.40	1	6,531	0.02%
2022/01/07	1	48.45	3	47.70	47.10	-2	6,572	-0.03%
2022/01/05	0	0.00	2	48.15	48.10	-2	6,602	-0.03%
2022/01/04	0	0.00	1	47.75	48.05	-1	6,610	-0.02%
2022/01/03	10	48.60	10	48.30	47.95	0	6,616	0.00%
2021/12/29	0	48.50	0	0.00	48.60	0	6,595	0.00%
2021/12/28	1	48.45	0	0.00	48.50	1	6,615	0.02%
2021/12/27	0	0.00	0.5	49.05	49.10	-0.5	6,588	-0.01%
2021/12/22	3	48.10	4	47.98	48.10	-1	6,690	-0.01%
2021/12/16	0	46.65	0	0.00	46.65	0	6,626	0.00%
2021/12/14	1	45.10	2	46.00	45.05	-1	6,732	-0.01%
2021/12/13	2	46.85	0	0.00	46.45	2	6,835	0.03%
2021/12/08	1	46.95	1	47.30	46.90	0	6,888	0.00%
2021/12/07	1	47.15	1	46.90	46.80	0	6,964	0.00%
2021/12/06	0	0.00	1	47.00	47.25	-1	7,034	-0.01%
2021/12/03	1	46.20	1	46.60	46.55	0	7,241	0.00%
2021/11/29	3	43.67	0	0.00	44.65	3	8,271	0.04%
2021/11/26	7	45.46	1	45.45	45.20	6	8,644	0.07%
2021/11/25	2	46.30	0	0.00	46.25	2	8,670	0.02%
2021/11/24	1	46.50	0	0.00	46.55	1	8,842	0.01%
2021/11/23	2.1	46.31	0	0.00	46.25	2.1	9,368	0.02%
2021/11/22	1	47.35	0	0.00	47.45	1	9,438	0.01%
2021/11/19	1.5	48.05	20	48.05	47.30	-18.5	9,517	-0.19%
2021/11/18	2	49.15	6	48.92	48.40	-4	9,498	-0.04%
2021/11/17	24	48.21	1	48.35	48.35	23	9,347	0.25%
2021/11/16	3	46.65	0	0.00	46.30	3	9,213	0.03%
2021/11/15	8	46.80	10	47.10	47.15	-2	9,247	-0.02%
2021/11/12	1	45.80	1	46.10	45.75	0	9,353	0.00%
2021/11/11	0	0.00	0.1	45.80	45.45	-0.1	9,543	0.00%
2021/11/10	1	45.80	1	45.90	45.80	0	9,771	0.00%
2021/11/09	12	47.40	10	46.85	46.55	2	10,257	0.02%
2021/11/05	4	46.20	0	0.00	46.70	4	12,495	0.03%
2021/11/04	0	0.00	2	46.90	46.45	-2	12,611	-0.02%
2021/11/02	0	0.00	2	46.80	45.65	-2	13,311	-0.02%
2021/11/01	0.1	46.20	0	0.00	46.65	0.1	13,817	0.00%
2021/10/29	33	46.36	1	46.30	46.15	32	14,127	0.23%
2021/10/28	1	46.95	1	47.15	47.10	0	14,375	0.00%
2021/10/27	1	45.50	0	0.00	46.15	1	14,447	0.01%
2021/10/26	3	46.05	33	46.07	45.65	-30	14,582	-0.21%
2021/10/25	30	45.27	0	0.00	45.50	30	14,576	0.21%
2021/10/21	11	45.13	0	0.00	44.90	11	14,726	0.07%
2021/10/18	1	44.35	1	43.95	44.20	0	14,949	0.00%
2021/10/15	0	0.00	1	44.55	45.10	-1	15,039	-0.01%
2021/10/14	1	43.60	0	0.00	43.70	1	15,270	0.01%
2021/10/13	2	43.18	0	0.00	42.90	2	15,398	0.01%
2021/10/12	2	44.60	2	44.90	44.30	0	15,531	0.00%
2021/10/08	3	45.50	3	45.75	45.20	0	15,779	0.00%
2021/10/06	0	45.55	0	0.00	44.95	0	16,352	0.00%
2021/10/05	4	45.23	3	45.28	46.45	1	16,496	0.01%
2021/10/04	8	45.51	10	45.64	44.90	-2	16,513	-0.01%
2021/10/01	4	46.81	3	47.50	46.10	1	16,612	0.01%
2021/09/30	11	48.12	17	48.13	47.70	-6	16,782	-0.04%
2021/09/29	2	47.53	1	47.80	47.55	1	16,754	0.01%
2021/09/28	1	50.60	1	50.80	50.50	0	16,683	0.00%
2021/09/27	2	52.00	0	0.00	51.60	2	16,736	0.01%
2021/09/23	2	52.60	0	0.00	51.80	2	16,730	0.01%
2021/09/22	12	50.85	2	52.00	52.50	10	16,601	0.06%
2021/09/17	8	53.22	6	53.33	53.30	2	16,502	0.01%
2021/09/16	10	53.20	0	0.00	53.20	10	16,407	0.06%
2021/09/14	3	55.77	1	55.20	55.20	2	16,241	0.01%
2021/09/10	0	0.00	2	55.55	57.00	-2	16,254	-0.01%
2021/09/09	1	53.30	1	54.40	54.90	0	16,218	0.00%
2021/09/08	12	54.05	0	0.00	53.60	12	16,168	0.07%
2021/09/07	14	57.17	4	56.55	56.90	10	16,026	0.06%
2021/09/03	10	58.20	30	60.00	60.90	-20	15,565	-0.13%
2021/09/02	53	57.85	57	57.52	57.10	-4	15,242	-0.03%
2021/09/01	59	60.04	64.1	59.51	59.80	-5.1	15,195	-0.03%
2021/08/31	0.1	58.20	1	58.50	58.80	-1	15,020	-0.01%
2021/08/30	2	57.55	5	58.00	58.10	-3	14,967	-0.02%
2021/08/27	19.1	57.84	8	57.88	56.60	11.1	14,812	0.07%
2021/08/26	3	55.53	5	56.36	56.50	-2	14,355	-0.01%
2021/08/25	0	0.00	1	56.20	55.30	-1	14,292	-0.01%
2021/08/24	13	55.53	16	55.75	55.30	-3	14,183	-0.02%
2021/08/23	3	55.60	1	54.40	55.60	2	14,114	0.01%
2021/08/20	11	54.03	18.1	54.47	53.50	-7.1	14,033	-0.05%
2021/08/19	9	54.67	7	55.06	54.00	2	13,916	0.01%
2021/08/18	1	53.50	0	0.00	55.20	1	13,872	0.01%
2021/08/17	34	52.79	33	51.64	51.50	1	13,745	0.01%
2021/08/16	47	54.89	44	53.96	53.90	3	13,497	0.02%
2021/08/13	36	56.73	39	57.61	56.40	-3	13,206	-0.02%
2021/08/12	20	56.17	29	57.17	57.30	-9	12,622	-0.07%
2021/08/11	27	54.63	28.5	57.62	54.00	-1.5	11,454	-0.01%
2021/08/10	13.2	53.26	10	53.00	54.00	3.1	10,213	0.03%
2021/08/09	14	54.79	20	55.45	54.20	-6	10,159	-0.06%
2021/08/06	37	57.15	41	56.32	56.20	-4	10,026	-0.04%
2021/08/05	24	58.33	30.1	58.26	59.20	-6.1	9,673	-0.06%
2021/08/04	5	56.72	3	56.33	56.80	2	9,365	0.02%
2021/08/03	12	55.76	4	55.75	56.20	8	9,201	0.09%
2021/08/02	10	53.90	3	52.80	53.00	7	8,902	0.08%
2021/07/30	1	52.80	5	52.86	53.30	-4	8,827	-0.05%
2021/07/29	1	51.60	10	51.45	51.80	-9	8,735	-0.10%
2021/07/28	10	50.75	0	0.00	50.80	10	8,793	0.11%
2021/07/27	1	51.90	0	0.00	51.50	1	8,871	0.01%
2021/07/26	12	52.92	5	52.74	52.80	7	8,887	0.08%
2021/07/23	1	51.20	2	51.30	50.70	-1	9,021	-0.01%
2021/07/22	3	51.50	0	0.00	51.50	3	9,177	0.03%
2021/07/21	12	50.57	0	0.00	51.60	12	9,119	0.13%
2021/07/20	5.2	51.12	0	0.00	50.50	5.2	9,067	0.06%
2021/07/19	4	53.75	3	53.43	53.30	1	8,878	0.01%
2021/07/16	3	54.50	13	53.52	55.20	-10	9,090	-0.11%
2021/07/15	11	53.05	22	54.04	54.30	-11	9,320	-0.12%
2021/07/14	3	52.57	0.6	52.90	52.60	2.4	9,389	0.03%
2021/07/13	19.3	52.44	5	52.66	51.60	14.3	9,269	0.15%
2021/07/12	4	50.85	2	51.10	51.00	2	9,017	0.02%
2021/07/09	0	0.00	2	49.45	49.75	-2	8,937	-0.02%
2021/07/08	3	50.00	0	0.00	50.10	3	9,061	0.03%
2021/07/07	4	51.05	9	50.30	51.20	-5	9,058	-0.06%
2021/07/06	2	48.85	0	0.00	48.80	2	8,977	0.02%
2021/07/05	0	0.00	7	49.05	49.25	-7	9,205	-0.08%
2021/07/02	7	47.81	0	0.00	47.55	7	9,422	0.07%
2021/07/01	0	0.00	1	48.25	48.20	-1	9,486	-0.01%
2021/06/25	0	0.00	1	48.20	47.55	-1	10,123	-0.01%
2021/06/23	0	0.00	0.1	46.85	47.80	-0.1	10,547	0.00%
2021/06/22	0	0.00	0.1	47.21	47.10	-0.1	10,673	0.00%
2021/06/18	0	48.85	25	49.52	48.25	-25	11,158	-0.22%
2021/06/17	19	49.67	9	49.74	49.65	10	11,326	0.09%
2021/06/16	0.2	49.03	62.2	49.02	48.65	-62	11,718	-0.53%
2021/06/15	0	0.00	1	48.60	48.50	-1	12,590	-0.01%
2021/06/10	3	48.20	2	47.75	48.10	1	13,816	0.01%
2021/06/09	67	48.30	8	48.32	47.85	59	14,069	0.42%
2021/06/08	1	47.20	19.1	48.31	49.00	-18.1	14,010	-0.13%
2021/06/07	10	45.98	9	45.98	46.15	1	13,821	0.01%
2021/06/02	10	46.00	5	46.95	47.05	5	13,713	0.04%
2021/06/01	2	45.90	1	46.30	45.70	1	13,645	0.01%
2021/05/31	0	0.00	1	45.70	45.55	-1	13,783	-0.01%
2021/05/28	0	0.00	1	45.00	44.95	-1	13,867	-0.01%
2021/05/27	5	44.50	0	0.00	44.35	5	13,998	0.04%
2021/05/26	2	44.18	1	44.25	44.25	1	14,215	0.01%
2021/05/25	0	0.00	12.1	43.37	44.95	-12.1	14,463	-0.08%
2021/05/24	12	42.69	0	0.00	42.80	12	14,493	0.08%
2021/05/19	0	0.00	4	42.40	42.30	-4	14,983	-0.03%
2021/05/18	1	42.40	1	42.00	42.55	0	15,159	0.00%
2021/05/17	0	0.00	2	40.40	39.65	-2	15,295	-0.01%
2021/05/13	3	41.95	3	42.07	42.50	0	15,101	0.00%
2021/05/12	0	0.00	2	42.53	41.65	-2	14,970	-0.01%
2021/05/11	3	42.22	0	0.00	41.80	3	14,889	0.02%
2021/05/10	1	45.00	0	0.00	44.85	1	14,764	0.01%
2021/05/07	1	45.40	2	45.25	45.90	-1	14,805	-0.01%
2021/05/06	1	43.90	0	0.00	43.90	1	14,811	0.01%
2021/05/05	1	45.00	0	0.00	43.90	1	14,819	0.01%
2021/05/04	1.4	44.90	0	0.00	45.00	1.4	14,918	0.01%
2021/05/03	5	46.82	2	46.28	46.30	3	14,913	0.02%
2021/04/29	10.1	47.85	4	48.20	47.70	6.1	14,963	0.04%
2021/04/28	2	50.35	9	50.44	50.30	-7	14,973	-0.05%
2021/04/27	29	49.21	24	48.90	48.85	5	15,031	0.03%
2021/04/26	0	0.00	6	48.85	48.80	-6	15,380	-0.04%
2021/04/23	1	46.70	0	0.00	48.00	1	15,402	0.01%
2021/04/22	0.1	47.75	2	47.30	47.30	-1.9	15,496	-0.01%
2021/04/21	4.4	49.55	25	49.06	49.70	-20.6	15,210	-0.14%
2021/04/20	60	47.63	54	47.50	47.50	6	14,944	0.04%
2021/04/19	1	46.20	1	46.80	46.70	0	15,115	0.00%
2021/04/16	3	46.23	1	46.25	46.65	2	15,137	0.01%
2021/04/15	1	44.60	1	45.00	45.25	0	15,095	0.00%
2021/04/14	6	44.53	16	45.49	44.75	-10	15,118	-0.07%
2021/04/13	41	47.50	43	46.17	45.70	-2	15,079	-0.01%
2021/04/12	76	47.60	42	46.96	46.90	34	14,988	0.23%
2021/04/09	1	47.90	2	48.00	46.85	-1	14,866	-0.01%
2021/04/08	47	45.33	24	46.50	47.50	23	14,645	0.16%
2021/04/07	1	45.50	10	45.55	45.30	-9	14,326	-0.06%
2021/04/06	0	0.00	6	45.27	45.30	-6	14,332	-0.04%
2021/04/01	1	43.95	1	44.60	44.20	0	14,267	0.00%
2021/03/31	21	45.71	25	45.02	44.25	-4	14,237	-0.03%
2021/03/30	10	44.60	54	44.29	44.90	-44	13,925	-0.32%
2021/03/29	31	44.41	1	44.35	44.15	30	13,837	0.22%
2021/03/26	52	44.64	8	44.42	44.65	44	13,744	0.32%
2021/03/25	1	43.40	8	43.30	43.30	-7	13,609	-0.05%
2021/03/24	9	43.70	32	43.65	43.05	-23	13,697	-0.17%
2021/03/23	2	44.43	3	44.18	44.10	-1	13,653	-0.01%
2021/03/22	18	43.26	29	43.31	42.95	-11	13,468	-0.08%
2021/03/19	37	43.62	142	43.93	43.50	-105	13,552	-0.77%	大賣/鉅額交易
2021/03/18	19	43.00	114.7	42.98	43.75	-95.7	13,281	-0.72%	大賣/
2021/03/17	30	39.57	20	40.09	40.65	10	12,769	0.08%
2021/03/16	51	38.43	12	38.06	38.60	39	11,893	0.33%
2021/03/15	14	38.56	5	38.30	38.20	9	11,979	0.08%
2021/03/12	4	37.05	1	36.60	37.40	3	11,844	0.03%
2021/03/10	0.7	36.55	0	0.00	36.50	0.7	13,196	0.01%
2021/03/09	1	36.45	1	36.05	36.65	0	13,568	0.00%
2021/03/08	24	37.51	0	0.00	36.70	24	13,606	0.18%
2021/03/05	6	37.30	0	0.00	37.10	6	13,632	0.04%
2021/03/04	88	37.86	0	0.00	37.35	88	13,696	0.64%
2021/03/03	0	0.00	3	36.83	37.75	-3	13,544	-0.02%
2021/03/02	5	37.98	62	37.40	37.30	-57	13,437	-0.42%
2021/02/26	2	37.85	0	0.00	37.70	2	13,320	0.02%
2021/02/25	5	37.97	41	38.16	38.95	-36	13,274	-0.27%
2021/02/22	0	0.00	3	37.90	37.25	-3	12,899	-0.02%
2021/02/19	21	37.10	84	37.08	37.35	-63	12,757	-0.49%
2021/02/18	0	0.00	46	36.11	36.45	-46	12,566	-0.37%
2021/02/17	44	35.44	42	35.20	35.25	2	12,409	0.02%
2021/02/03	10	34.50	0	0.00	34.35	10	12,306	0.08%
2021/02/02	54	34.54	6	35.40	34.70	48	12,344	0.39%
2021/02/01	3	33.20	4	33.41	33.65	-1	12,206	-0.01%
2021/01/29	0	0.00	10	34.35	33.65	-10	12,151	-0.08%
2021/01/26	61	35.10	6	35.01	35.00	55	11,917	0.46%
2021/01/25	26	36.25	58	36.40	36.30	-32	11,730	-0.27%
2021/01/22	3	37.35	0	0.00	37.25	3	11,588	0.03%
2021/01/21	90	36.78	85	36.95	37.10	5	11,389	0.04%
2021/01/20	13	36.02	7	36.26	35.70	6	11,107	0.05%
2021/01/19	11	37.41	70	37.35	37.05	-59	10,777	-0.55%
2021/01/18	52	35.43	6	36.20	36.35	46	10,311	0.45%
2021/01/15	0	0.00	1	36.65	35.55	-1	10,167	-0.01%
2021/01/14	15	36.18	3	36.15	36.30	12	9,987	0.12%
2021/01/13	5	36.30	3	36.33	36.40	2	9,871	0.02%
2021/01/12	11	36.26	60	36.93	35.80	-49	9,708	-0.50%
2021/01/11	2	35.20	10	35.30	35.65	-8	9,181	-0.09%
2021/01/08	3	34.93	2	35.25	35.10	1	9,041	0.01%
2021/01/07	0	0.00	30	35.45	35.25	-30	8,917	-0.34%
2021/01/06	0	0.00	2	34.95	34.45	-2	8,790	-0.02%
2021/01/05	0	0.00	12	34.60	34.85	-12	8,607	-0.14%
2020/12/31	1	34.65	4	34.60	34.35	-3	8,526	-0.04%
2020/12/30	47	34.70	0	0.00	34.70	47	8,473	0.55%
2020/12/29	51	34.79	11	34.86	35.00	40	8,439	0.47%
2020/12/28	1	34.50	123	34.50	34.50	-122	8,260	-1.48%	大賣/鉅額交易
2020/12/25	33	34.40	1	34.40	34.40	32	8,197	0.39%
2020/12/24	4	33.70	4	33.73	34.05	0	8,103	0.00%
2020/12/23	30	33.57	0	0.00	33.50	30	8,069	0.37%
2020/12/22	2	34.75	1	34.60	33.50	1	8,055	0.01%
2020/12/21	2	33.85	0	0.00	34.35	2	7,954	0.03%
2020/12/18	21	34.74	6	34.45	34.70	15	7,861	0.19%
2020/12/17	11	34.48	12.7	34.46	34.95	-1.7	7,605	-0.02%
2020/12/16	34	35.12	0	0.00	34.55	34	7,451	0.46%
2020/12/15	14	35.57	4	34.93	34.65	10	7,247	0.14%
2020/12/14	97	37.28	6	36.65	36.60	91	6,932	1.31%
2020/12/11	12	36.59	91	37.16	37.15	-79	6,728	-1.17%
2020/12/10	32	36.74	3	37.40	36.75	29	6,262	0.46%
2020/12/09	103	36.97	36	36.81	37.05	67	6,067	1.10%	大買/
2020/12/08	20	35.79	47	36.07	36.25	-27	5,772	-0.47%
2020/12/07	79	36.69	25	37.31	36.50	54	5,536	0.98%
2020/12/04	44	34.72	41	34.71	35.70	3	4,719	0.06%
2020/12/03	12	33.08	5	33.61	33.20	7	3,957	0.18%
2020/12/02	0	0.00	1	32.30	32.30	-1	3,599	-0.03%
2020/12/01	7	31.81	2	32.00	32.00	5	3,505	0.14%
2020/11/27	2	31.25	0	0.00	31.25	2	3,315	0.06%
2020/11/26	1	31.40	0	0.00	31.50	1	3,295	0.03%
2020/11/25	0	0.00	2	31.53	31.20	-2	3,292	-0.06%
2020/11/24	1	31.80	15	32.00	31.65	-14	3,235	-0.43%
2020/11/23	16	31.45	2	31.40	31.95	14	3,045	0.46%
2020/11/20	0	0.00	4	30.30	30.20	-4	2,843	-0.14%
2020/11/18	4	30.45	0	0.00	30.45	4	2,811	0.14%
2020/11/17	0	0.00	11	30.24	30.05	-11	2,786	-0.39%
2020/11/13	1	29.15	1	29.55	29.50	0	2,841	0.00%
2020/11/12	0	0.00	16	29.67	29.30	-16	2,825	-0.57%
2020/11/10	4	29.91	102	29.72	29.85	-98	2,697	-3.63%	大賣/
2020/11/09	0	0.00	6	29.12	29.30	-6	2,667	-0.22%
2020/11/05	0	0.00	2	28.85	28.75	-2	2,712	-0.07%
2020/11/02	1	28.10	0	0.00	28.05	1	2,762	0.04%
2020/10/29	0	0.00	2	28.40	28.40	-2	2,774	-0.07%
2020/10/28	4	28.80	0	0.00	28.75	4	2,779	0.14%
2020/10/27	0	0.00	1	29.10	29.00	-1	2,804	-0.04%
2020/10/26	1	29.15	0	0.00	29.10	1	2,885	0.03%
2020/10/22	0	0.00	3	29.32	29.40	-3	2,968	-0.10%
2020/10/21	1	29.05	0	0.00	29.10	1	2,991	0.03%
2020/10/16	2	29.05	0	0.00	28.85	2	3,060	0.07%
2020/10/15	1	29.20	0	0.00	29.05	1	3,078	0.03%
2020/10/14	51	29.25	0	0.00	29.15	51	3,108	1.64%
2020/10/07	3	28.60	3	28.65	28.65	0	3,229	0.00%
2020/09/30	0	0.00	2	28.40	28.55	-2	3,383	-0.06%
2020/09/28	2	28.05	2	27.45	28.30	0	3,589	0.00%
2020/09/25	12	27.76	0	0.00	27.25	12	3,869	0.31%
2020/09/17	50	29.70	0	0.00	29.90	50	4,521	1.11%
2020/09/15	0	0.00	9	29.59	29.65	-9	4,594	-0.20%
2020/09/14	0	0.00	6	28.87	29.50	-6	4,750	-0.13%
2020/09/11	6	28.66	1	29.00	28.55	5	4,866	0.10%
2020/09/10	1	29.05	0	0.00	28.95	1	4,959	0.02%
2020/09/09	2	28.90	5	29.11	29.30	-3	5,069	-0.06%
2020/09/08	2	29.30	5	29.40	29.30	-3	5,150	-0.06%
2020/09/07	10	29.32	0	0.00	29.30	10	5,260	0.19%
2020/09/04	3	29.03	0	0.00	29.10	3	5,470	0.05%
2020/09/03	1	29.40	0	0.00	29.35	1	5,531	0.02%
2020/09/01	2	29.10	0	0.00	29.15	2	5,690	0.04%
2020/08/27	0	0.00	5	29.79	29.65	-5	6,192	-0.08%
2020/08/26	3	29.65	0	0.00	29.65	3	6,893	0.04%
2020/08/25	3	29.25	7	29.45	29.80	-4	6,970	-0.06%
2020/08/24	12	29.25	2	29.30	29.20	10	6,975	0.14%
2020/08/21	9	29.16	20.7	29.33	29.25	-11.7	7,034	-0.17%
2020/08/20	9	29.48	34	29.16	29.10	-25	7,055	-0.35%
2020/08/19	11	30.79	3	31.17	30.60	8	7,002	0.11%
2020/08/18	6	31.57	0	0.00	31.45	6	6,951	0.09%
2020/08/17	3	31.83	4	31.99	31.95	-1	6,996	-0.01%
2020/08/14	3	31.80	0	0.00	31.90	3	7,147	0.04%
2020/08/11	2	31.95	2	31.75	31.75	0	7,203	0.00%
2020/08/10	1	32.25	1	32.25	32.15	0	7,257	0.00%
2020/08/05	1	32.65	0	0.00	32.55	1	7,428	0.01%
2020/08/04	1	32.05	4	32.20	32.05	-3	7,553	-0.04%
2020/08/03	1	32.00	3	32.00	31.95	-2	7,742	-0.03%
2020/07/31	0	0.00	4	32.18	31.90	-4	8,030	-0.05%
2020/07/30	0	0.00	2	32.00	32.00	-2	8,114	-0.02%
2020/07/29	3	30.80	0	0.00	31.15	3	8,296	0.04%
2020/07/28	3	31.00	2	30.55	30.35	1	8,465	0.01%
2020/07/27	2	30.95	13	31.45	31.20	-11	8,491	-0.13%
2020/07/24	4	31.73	0	0.00	31.45	4	8,488	0.05%
2020/07/23	2	32.30	0	0.00	32.35	2	8,495	0.02%
2020/07/22	4	32.56	0	0.00	32.65	4	8,636	0.05%
2020/07/21	12	32.07	0	0.00	32.00	12	8,655	0.14%
2020/07/20	1	31.50	0	0.00	31.65	1	8,689	0.01%
2020/07/17	6	32.14	0	0.00	31.75	6	8,692	0.07%
2020/07/15	3	32.50	0	0.00	32.30	3	8,733	0.03%
2020/07/13	0	0.00	14	32.78	32.80	-14	8,851	-0.16%
2020/07/10	14	32.16	10	32.30	32.00	4	8,986	0.04%
2020/07/09	10	33.12	2	33.18	32.90	8	8,967	0.09%
2020/07/08	7	33.22	5	33.40	33.30	2	8,993	0.02%
2020/07/07	1	33.65	1	33.75	33.65	0	9,043	0.00%
2020/07/06	23	34.46	4	34.33	34.00	19	9,022	0.21%
2020/07/03	11	33.20	1	32.85	33.40	10	8,798	0.11%
2020/07/02	1	31.80	0	0.00	32.40	1	8,730	0.01%
2020/07/01	7	31.97	4	31.98	31.60	3	8,715	0.03%
2020/06/30	6	33.71	0	0.00	33.80	6	8,505	0.07%
2020/06/29	0	0.00	7	33.45	33.50	-7	8,367	-0.08%
2020/06/23	0	0.00	1	33.80	33.85	-1	8,358	-0.01%
2020/06/22	1	34.50	0	0.00	34.20	1	8,367	0.01%
2020/06/19	1	34.70	5	35.01	34.80	-4	8,473	-0.05%
2020/06/18	4	34.34	0	0.00	34.50	4	8,355	0.05%
2020/06/17	1	33.75	5	33.75	33.75	-4	8,233	-0.05%
2020/06/16	0	0.00	1	33.20	33.60	-1	8,204	-0.01%
2020/06/15	0	0.00	1	32.60	32.55	-1	8,277	-0.01%
2020/06/12	5	32.84	1	33.00	33.25	4	8,262	0.05%
2020/06/11	10	33.95	4	33.76	33.45	6	8,238	0.07%
2020/06/10	0	0.00	1	33.55	33.35	-1	8,093	-0.01%
2020/06/09	1	33.15	0	0.00	33.10	1	8,205	0.01%
2020/06/08	0	0.00	4	33.63	33.65	-4	8,314	-0.05%
2020/06/05	2	33.45	4	33.54	33.35	-2	8,602	-0.02%
2020/06/04	6	33.11	3	33.07	32.90	3	8,829	0.03%
2020/06/03	2	33.35	11	33.26	33.25	-9	8,871	-0.10%
2020/06/02	17	34.49	58	34.38	34.05	-41	8,641	-0.47%
2020/06/01	0	0.00	7	32.04	32.15	-7	8,011	-0.09%
2020/05/29	3	31.17	0	0.00	30.90	3	7,960	0.04%
2020/05/28	2	31.40	0	0.00	30.90	2	7,960	0.03%
2020/05/27	3	31.75	0	0.00	31.55	3	7,943	0.04%
2020/05/26	5	31.35	0	0.00	31.35	5	7,928	0.06%
2020/05/25	3	31.02	2	30.75	31.50	1	7,894	0.01%
2020/05/22	0	0.00	3	32.00	31.40	-3	7,883	-0.04%
2020/05/21	4	32.03	5	31.96	32.05	-1	7,858	-0.01%
2020/05/20	0	0.00	20	30.75	31.10	-20	7,707	-0.26%
2020/05/19	0	0.00	1	30.75	30.45	-1	7,691	-0.01%
2020/05/15	15	31.30	3	30.83	30.80	12	7,614	0.16%
2020/05/14	5	31.95	1	31.55	31.15	4	7,541	0.05%
2020/05/13	2	32.35	10	32.40	32.40	-8	7,448	-0.11%
2020/05/12	0	0.00	1	32.40	32.30	-1	7,429	-0.01%
2020/05/11	8	32.99	5	32.70	32.55	3	7,377	0.04%
2020/05/08	3	32.10	48	32.20	32.20	-45	7,245	-0.62%
2020/05/07	9	32.22	15	32.09	31.60	-6	7,055	-0.09%
2020/05/06	3	31.50	0	0.00	31.75	3	6,778	0.04%
2020/05/05	45	32.05	6	32.13	32.00	39	6,687	0.58%
2020/05/04	21	31.55	3	31.38	31.50	18	6,462	0.28%
2020/04/29	30	30.10	1	30.05	30.15	29	6,271	0.46%
2020/04/28	5	30.10	3	30.10	30.10	2	6,275	0.03%
2020/04/27	8	30.30	6	29.99	30.35	2	6,328	0.03%
2020/04/24	5	28.60	0	0.00	29.30	5	6,208	0.08%
2020/04/22	0	0.00	2	28.00	28.80	-2	6,075	-0.03%
2020/04/21	33	28.74	2	29.25	28.60	31	6,050	0.51%
2020/04/20	3	29.32	5	29.36	29.30	-2	5,994	-0.03%
2020/04/17	17	29.08	7	29.41	29.00	10	5,936	0.17%
2020/04/16	4	29.35	2	29.48	29.25	2	5,879	0.03%
2020/04/15	5	29.40	1	28.95	29.60	4	5,868	0.07%
2020/04/14	5	28.55	5	28.50	28.55	0	5,710	0.00%
2020/04/13	1	28.00	20	27.80	27.90	-19	5,703	-0.33%
2020/04/10	5	28.50	0	0.00	28.45	5	5,665	0.09%
2020/04/09	20	29.13	0	0.00	29.25	20	5,567	0.36%
2020/04/08	5	27.99	12	27.87	28.35	-7	5,455	-0.13%
2020/04/07	10	27.30	1	27.50	27.55	9	5,460	0.16%
2020/04/06	4	26.78	4	26.65	26.75	0	5,338	0.00%
2020/04/01	0	0.00	1	26.95	26.95	-1	5,322	-0.02%
2020/03/31	0	0.00	10	26.95	26.60	-10	5,317	-0.19%
2020/03/30	10	26.50	1	26.65	26.60	9	5,286	0.17%
2020/03/27	2	26.65	0	0.00	26.15	2	5,279	0.04%
2020/03/26	0	0.00	2	26.80	26.60	-2	5,191	-0.04%
2020/03/25	30	26.73	1	27.00	26.55	29	5,159	0.56%
2020/03/24	4	25.90	4	26.15	25.80	0	5,009	0.00%
2020/03/23	2	24.60	0	0.00	25.20	2	4,975	0.04%
2020/03/20	0	0.00	2	25.90	25.95	-2	5,061	-0.04%
2020/03/19	2	23.98	29	23.56	24.30	-27	4,986	-0.54%
2020/03/18	0	0.00	1	25.85	25.00	-1	4,972	-0.02%
2020/03/17	1	25.45	0	0.00	25.45	1	4,949	0.02%
2020/03/13	5	25.74	6	26.01	26.95	-1	4,851	-0.02%
2020/03/12	4	28.46	1	28.40	28.10	3	4,697	0.06%
2020/03/11	2	30.80	200	30.39	29.80	-198	4,571	-4.33%	大賣/鉅額交易
2020/03/10	209	30.91	9	31.61	32.50	200	4,266	4.69%	大買/鉅額交易
2020/03/09	8	30.82	7	31.04	30.70	1	4,076	0.02%
2020/03/06	5	30.00	0	0.00	30.55	5	3,927	0.13%
2020/03/05	5	30.20	8	30.14	30.10	-3	3,952	-0.08%
2020/03/04	3	29.40	0.9	29.40	29.40	2.1	4,006	0.05%
2020/03/03	0	0.00	3	30.00	30.00	-3	4,069	-0.07%
2020/02/27	0	29.45	5	30.65	29.45	-5	4,078	-0.12%
2020/02/25	1	30.60	0	0.00	30.65	1	4,183	0.02%
2020/02/21	2	31.08	1	30.90	30.85	1	4,351	0.02%
2020/02/20	5	31.50	5	31.50	31.25	0	4,427	0.00%
2020/02/18	0	0.00	2	31.33	31.25	-2	4,850	-0.04%
2020/02/17	3	30.87	0	0.00	30.75	3	5,074	0.06%
2020/02/12	0	0.00	1	30.70	30.75	-1	6,180	-0.02%
2020/02/07	6	30.18	1	30.10	30.00	5	7,673	0.07%
2020/02/06	0	0.00	1	30.25	30.60	-1	7,685	-0.01%
2020/02/05	2	29.68	1	29.80	29.70	1	7,674	0.01%
2020/02/03	1	28.00	0	0.00	28.90	1	7,674	0.01%
2020/01/30	0	0.00	50	31.40	29.95	-50	7,627	-0.66%
2020/01/17	2	34.08	0	0.00	33.85	2	7,551	0.03%
2020/01/10	2	33.60	0	0.00	34.00	2	7,806	0.03%
2020/01/07	0	0.00	1	32.80	32.70	-1	7,993	-0.01%
2019/12/26	58	34.46	58	34.39	34.40	0	7,974	0.00%
2019/12/24	1	34.70	0	0.00	34.60	1	8,197	0.01%
2019/12/23	0.5	35.05	4	35.28	35.20	-3.5	8,229	-0.04%
2019/12/19	11	35.55	0	0.00	35.55	11	8,291	0.13%
2019/12/18	115	35.94	140	35.94	35.90	-25	8,293	-0.30%	大買/大賣/
2019/12/17	40	36.18	19	36.24	36.25	21	8,288	0.25%
2019/12/13	44	35.68	49	35.45	35.30	-5	8,241	-0.06%
2019/12/12	2	35.58	0	0.00	35.85	2	8,124	0.02%
2019/12/11	0	0.00	6	35.62	35.45	-6	8,152	-0.07%
2019/12/09	0	0.00	10	35.23	35.15	-10	8,308	-0.12%
2019/12/06	1	34.85	0	0.00	34.85	1	8,344	0.01%
2019/12/05	74	34.94	204	35.00	35.20	-130	8,441	-1.54%	大賣/鉅額交易
2019/12/04	164	35.06	59	34.83	35.05	105	8,507	1.23%	大買/鉅額交易
2019/12/03	80	34.25	64	34.04	34.20	16	8,557	0.19%
2019/12/02	40	33.83	80	33.83	34.00	-40	8,711	-0.46%
2019/11/29	112	34.52	81	34.47	34.25	31	8,695	0.36%	大買/
2019/11/28	133	35.29	102	35.27	35.20	31	8,632	0.36%	大買/大賣/
2019/11/27	0	0.00	2	35.70	35.45	-2	8,629	-0.02%
2019/11/26	88	35.70	119	35.67	35.80	-31	8,686	-0.36%	大賣/
2019/11/25	77	35.56	78	35.65	35.65	-1	8,679	-0.01%
2019/11/22	89	35.45	88	35.45	35.15	1	8,752	0.01%
2019/11/21	116	35.90	126	35.91	36.00	-10	8,769	-0.11%	大買/大賣/
2019/11/20	113	36.71	83	36.67	36.95	30	8,683	0.35%	大買/
2019/11/19	99	36.69	161	36.79	37.10	-62	8,699	-0.71%	大賣/
2019/11/18	143	36.72	129.7	36.82	36.75	13.3	8,677	0.15%	大買/大賣/
2019/11/15	93	37.02	76	37.13	36.25	17	8,639	0.20%
2019/11/14	205	36.81	235	36.71	36.70	-30	8,431	-0.36%	大買/大賣/
2019/11/13	201	38.17	143	38.01	37.80	58	8,297	0.70%	大買/大賣/
2019/11/12	156	37.75	180	37.41	38.00	-24	8,142	-0.29%	大買/大賣/
2019/11/11	175	35.92	116	35.85	35.95	59	7,823	0.75%	大買/大賣/
2019/11/08	34	35.42	15	35.44	35.80	19	7,792	0.24%
2019/11/07	4	32.75	19.4	32.58	33.40	-15.4	7,242	-0.21%
2019/11/05	0	0.00	10	30.50	30.50	-10	7,313	-0.14%
2019/11/04	0	0.00	3	30.70	30.80	-3	7,415	-0.04%
2019/10/31	0	0.00	5	30.20	30.20	-5	7,695	-0.06%
2019/10/28	10	30.75	0	0.00	30.70	10	7,960	0.13%
2019/10/25	1	31.20	2	31.25	31.20	-1	8,022	-0.01%
2019/10/24	0	0.00	6	31.64	31.70	-6	8,071	-0.07%
2019/10/21	7	30.94	0	0.00	31.00	7	8,206	0.09%
2019/10/18	0	0.00	5	31.45	31.75	-5	8,207	-0.06%
2019/10/17	0	0.00	5	31.30	31.45	-5	8,213	-0.06%
2019/10/16	7	30.37	2	30.70	30.80	5	8,214	0.06%
2019/10/15	12	30.48	0	0.00	30.65	12	8,252	0.15%
2019/10/14	2	32.43	0	0.00	31.90	2	8,173	0.02%
2019/10/08	0	0.00	1	32.70	32.70	-1	8,159	-0.01%
2019/10/07	1	32.00	0	0.00	32.40	1	8,202	0.01%
2019/10/01	0	0.00	10	32.87	32.95	-10	8,163	-0.12%
2019/09/27	10	31.82	1	31.70	31.55	9	8,072	0.11%
2019/09/26	1	33.50	0	0.00	33.45	1	7,933	0.01%
2019/09/24	5	33.45	2	33.10	33.20	3	7,911	0.04%
2019/09/23	0	0.00	1	33.45	33.45	-1	7,902	-0.01%
2019/09/20	0	0.00	3	33.28	33.40	-3	7,900	-0.04%
2019/09/18	5	33.65	6	33.51	33.30	-1	7,826	-0.01%
2019/09/17	3	33.28	2	32.85	32.80	1	7,767	0.01%
2019/09/16	0	0.00	4	33.65	33.40	-4	7,735	-0.05%
2019/09/11	0	0.00	0.4	33.25	33.45	-0.4	7,566	-0.01%
2019/09/10	0	0.00	10	32.35	32.50	-10	7,436	-0.13%
2019/09/09	3	32.53	2	33.00	32.65	1	7,367	0.01%
2019/09/06	0	0.00	5	32.50	32.90	-5	7,200	-0.07%
2019/09/05	0	0.00	4.7	32.35	32.50	-4.7	7,044	-0.07%
2019/09/04	1	31.70	6	31.99	32.15	-5	6,853	-0.07%
2019/09/03	0	0.00	1	31.35	31.20	-1	6,666	-0.02%
2019/09/02	1	31.00	5	31.10	31.20	-4	6,637	-0.06%
2019/08/28	1	30.10	0	0.00	30.10	1	6,521	0.02%
2019/08/27	2	30.85	3	30.75	30.70	-1	6,492	-0.02%
2019/08/23	6	30.23	58	30.52	30.00	-52	6,289	-0.83%
2019/08/22	58	30.43	4	30.51	30.55	54	6,232	0.87%
2019/08/20	5	30.50	4.5	30.62	30.60	0.5	6,373	0.01%
2019/08/19	1	30.15	6	29.87	30.15	-5	6,273	-0.08%
2019/08/16	2.5	29.66	16	29.79	29.60	-13.5	6,315	-0.21%
2019/08/15	11	29.23	14	29.45	29.40	-3	6,208	-0.05%
2019/08/14	2	29.48	31	29.97	29.10	-29	6,132	-0.47%
2019/08/13	20	30.07	39	29.96	29.60	-19	6,004	-0.32%
2019/08/12	96	31.13	29	30.86	31.50	67	5,745	1.17%
2019/08/08	5	28.65	9	28.58	28.95	-4	5,320	-0.08%
2019/08/07	20	27.46	31	28.54	27.70	-11	5,099	-0.22%
2019/08/06	8	28.00	9	28.02	28.25	-1	4,788	-0.02%
2019/08/02	2	28.10	17	27.65	27.80	-15	4,576	-0.33%
2019/08/01	2	28.20	3	28.62	28.80	-1	4,498	-0.02%
2019/07/31	7.2	29.14	18.7	28.88	28.65	-11.5	4,485	-0.26%
2019/07/30	1	28.80	43.8	28.36	28.20	-42.8	4,404	-0.97%
2019/07/26	5	28.30	15	28.15	28.20	-10	4,290	-0.23%
2019/07/25	0	0.00	1	27.75	28.05	-1	4,201	-0.02%
2019/07/24	0	0.00	4.1	27.45	27.55	-4.1	4,103	-0.10%
2019/07/23	1	26.75	10	27.00	26.95	-9	4,053	-0.22%
2019/07/22	1	26.55	0	0.00	26.65	1	3,997	0.03%
2019/07/18	10	25.90	3	26.07	26.10	7	3,956	0.18%
2019/07/17	0	0.00	22	26.14	25.90	-22	3,955	-0.56%
2019/07/16	5	25.56	7	25.81	25.70	-2	3,920	-0.05%
2019/07/15	13	25.00	7	25.11	25.25	6	3,895	0.15%
2019/07/12	8	25.34	0	0.00	25.30	8	3,958	0.20%
2019/07/09	0	0.00	1	24.85	24.85	-1	4,023	-0.02%
2019/07/05	10	24.45	0	0.00	24.45	10	4,362	0.23%
2019/07/04	5	24.55	0	0.00	24.55	5	4,529	0.11%
2019/07/03	9	24.56	0	0.00	24.65	9	4,828	0.19%
2019/07/02	1	24.65	10	24.63	24.70	-9	5,103	-0.18%
2019/07/01	19	24.44	0	0.00	24.50	19	5,257	0.36%
2019/06/28	11	24.02	0	0.00	23.85	11	5,282	0.21%
2019/06/26	2	23.90	0	0.00	23.90	2	5,414	0.04%
2019/06/25	2	23.93	0	0.00	23.85	2	5,463	0.04%
2019/06/21	0	0.00	4	24.10	24.30	-4	5,719	-0.07%
2019/06/18	5	23.35	0	0.00	23.40	5	6,351	0.08%
2019/06/14	10	23.58	5	23.65	23.55	5	7,132	0.07%
2019/06/13	0	0.00	1	23.75	23.55	-1	7,190	-0.01%
2019/06/11	1	23.75	0	0.00	23.70	1	7,374	0.01%
2019/06/10	8	23.58	0	0.00	23.65	8	7,424	0.11%
2019/06/06	10	23.56	0	0.00	23.35	10	7,564	0.13%
2019/06/05	0	0.00	3	24.42	24.35	-3	7,642	-0.04%
2019/05/31	1	23.20	5	23.25	23.30	-4	8,267	-0.05%
2019/05/28	3	22.43	0	0.00	22.80	3	8,484	0.04%
2019/05/27	13	22.50	0	0.00	22.35	13	8,381	0.16%
2019/05/24	0	0.00	1	23.65	23.50	-1	8,241	-0.01%
2019/05/23	77	24.10	0	0.00	23.40	77	8,245	0.93%
2019/05/22	0.2	24.55	0	0.00	24.55	0.2	8,131	0.00%
2019/05/21	5	24.20	74	24.15	24.15	-69	8,123	-0.85%
2019/05/20	0	0.00	2	24.50	24.20	-2	8,099	-0.02%
2019/05/17	0	0.00	5	26.00	24.90	-5	8,034	-0.06%
2019/05/16	2	26.25	1	25.95	26.10	1	7,976	0.01%
2019/05/15	0	0.00	12	26.24	26.40	-12	7,973	-0.15%
2019/05/13	0	0.00	1	25.25	25.20	-1	7,985	-0.01%
2019/05/09	2	25.95	0	0.00	25.95	2	7,945	0.03%
2019/05/07	3	26.58	0	0.00	26.95	3	7,867	0.04%
2019/05/06	10	26.35	0	0.00	26.20	10	7,826	0.13%
2019/05/02	0	0.00	2	26.85	27.10	-2	7,744	-0.03%
2019/04/29	6	26.38	0	0.00	26.70	6	7,722	0.08%
2019/04/23	12	26.98	12	27.09	27.35	0	7,597	0.00%
2019/04/22	23	27.62	10	27.10	27.10	13	7,548	0.17%
2019/04/19	1	27.10	1	27.15	27.55	0	7,499	0.00%
2019/04/18	0	0.00	6	26.80	26.70	-6	7,487	-0.08%
2019/04/17	0	0.00	3	27.25	27.40	-3	7,426	-0.04%
2019/04/16	0.5	27.50	1.2	27.50	27.60	-0.7	7,380	-0.01%
2019/04/15	1	27.60	0	0.00	27.75	1	7,365	0.01%
2019/04/11	2	28.65	3	29.35	28.30	-1	7,239	-0.01%
2019/04/10	1	29.10	4.7	28.89	29.20	-3.7	7,017	-0.05%
2019/04/09	8	29.03	61	28.51	29.05	-53	6,887	-0.77%
2019/04/08	51	27.90	15	28.27	27.90	36	6,616	0.54%
2019/04/03	7	27.39	9	27.21	27.20	-2	6,382	-0.03%
2019/04/02	2	26.70	15	26.98	26.70	-13	6,251	-0.21%
2019/04/01	20	26.70	0	0.00	26.90	20	6,185	0.32%
2019/03/29	4	26.35	0	0.00	26.20	4	6,052	0.07%
2019/03/27	0	0.00	2	26.25	26.45	-2	6,038	-0.03%
2019/03/26	3	27.22	0	0.00	26.60	3	6,024	0.05%
2019/03/25	5.3	26.84	0	0.00	26.95	5.3	5,894	0.09%
2019/03/22	1	27.05	0	0.00	26.95	1	5,890	0.02%
2019/03/21	10	27.15	14	26.99	26.95	-4	5,757	-0.07%
2019/03/20	34	25.98	19	26.33	26.45	15	5,487	0.27%
2019/03/19	2	25.10	3	25.23	25.20	-1	5,169	-0.02%
2019/03/15	1	24.10	0	0.00	24.30	1	4,960	0.02%
2019/03/14	3	24.00	0.7	24.00	23.90	2.3	4,976	0.05%
2019/03/13	2	24.20	0	0.00	24.10	2	4,987	0.04%
2019/03/12	4	24.28	3	24.22	24.20	1	5,001	0.02%
2019/03/11	0	0.00	3	24.40	24.55	-3	4,931	-0.06%
2019/03/08	11	24.55	24	24.92	24.60	-13	5,016	-0.26%
2019/03/07	33.2	26.30	0	0.00	26.70	33.2	4,585	0.72%
2019/03/06	2	26.40	8	26.25	25.90	-6	4,513	-0.13%
2019/03/05	0	0.00	8	26.38	25.95	-8	4,473	-0.18%
2019/03/04	35	25.89	0	0.00	26.15	35	4,406	0.79%
2019/02/27	2	25.30	2	25.55	25.55	0	4,320	0.00%
2019/02/26	0	0.00	2	25.80	25.50	-2	4,380	-0.05%
2019/02/25	0	0.00	2	25.50	25.65	-2	4,400	-0.05%
2019/02/21	2	25.15	21	25.24	25.05	-19	4,667	-0.41%
2019/02/20	2	25.35	4	25.45	25.40	-2	4,740	-0.04%
2019/02/19	5	25.45	1	25.35	25.65	4	4,860	0.08%
2019/02/18	21	25.67	0	0.00	25.75	21	4,899	0.43%
2019/02/15	0	0.00	1	25.65	25.40	-1	4,952	-0.02%
2019/02/13	1	25.65	2	25.90	25.70	-1	5,207	-0.02%
2019/02/12	2	25.35	0	0.00	25.35	2	5,280	0.04%
2019/01/25	1	25.55	0	0.00	25.50	1	5,897	0.02%
2019/01/24	1	25.40	0	0.00	25.10	1	6,015	0.02%
2019/01/11	0	0.00	1	24.40	24.40	-1	7,153	-0.01%
2019/01/07	0	0.00	0.1	24.70	24.60	-0.1	7,500	0.00%
2019/01/04	0	0.00	11	24.89	25.20	-11	7,669	-0.14%
2018/12/26	0	0.00	5	25.10	25.10	-5	8,017	-0.06%
2018/12/24	0	0.00	0.7	26.00	25.95	-0.7	8,384	-0.01%
2018/12/21	2	25.75	2.2	25.88	26.25	-0.2	8,660	0.00%
2018/12/20	3	25.58	0	0.00	25.70	3	8,950	0.03%
2018/12/18	5	26.65	63	26.57	26.10	-58	9,068	-0.64%
2018/12/17	62	26.33	0	0.00	26.30	62	9,002	0.69%
2018/12/14	10	27.21	10	27.43	27.05	0	8,877	0.00%
2018/12/13	2	27.83	6	27.86	27.80	-4	8,790	-0.05%
2018/12/12	0	0.00	2	28.30	28.30	-2	8,790	-0.02%
2018/12/11	2	27.55	4.8	27.41	27.75	-2.8	8,667	-0.03%
2018/12/10	3	27.15	2	26.85	27.50	1	8,747	0.01%
2018/12/07	11	27.81	0	0.00	27.30	11	8,732	0.13%
2018/12/06	0	0.00	2	27.50	27.60	-2	8,638	-0.02%
2018/12/05	5	27.68	0	0.00	27.45	5	8,530	0.06%
2018/12/04	3	28.20	3	28.25	28.20	0	8,440	0.00%
2018/12/03	15	28.31	5	28.36	28.05	10	8,336	0.12%
2018/11/30	2	27.13	1	27.25	27.30	1	8,115	0.01%
2018/11/29	4	27.15	4	26.75	26.70	0	8,013	0.00%
2018/11/22	0.3	26.20	25.8	26.68	26.20	-25.5	7,691	-0.33%
2018/11/21	1	26.75	0	0.00	27.00	1	7,645	0.01%
2018/11/20	0	0.00	6	26.92	26.55	-6	7,541	-0.08%
2018/11/19	25	26.36	0	0.00	26.75	25	7,343	0.34%
2018/11/16	1	25.80	0	0.00	26.20	1	7,267	0.01%
2018/11/15	0.2	26.65	0	0.00	26.90	0.2	7,149	0.00%
2018/11/14	1	27.35	1	27.00	26.70	0	7,168	0.00%
2018/11/13	16	26.93	11	27.16	27.20	5	7,135	0.07%
2018/11/12	0	0.00	6	26.50	26.80	-6	7,010	-0.09%
2018/11/09	0	0.00	3	25.97	26.15	-3	6,859	-0.04%
2018/11/08	6.3	26.04	1.8	25.88	25.80	4.5	6,755	0.07%
2018/11/07	0	0.00	1	25.30	25.40	-1	6,632	-0.02%
2018/11/05	1	24.80	7.8	24.85	25.10	-6.8	6,425	-0.11%
2018/11/02	2	24.35	6	24.30	24.60	-4	6,305	-0.06%
2018/11/01	4	22.29	3	23.35	23.45	1	6,071	0.02%
2018/10/31	0	0.00	9	20.80	21.35	-9	5,914	-0.15%
2018/10/30	0.3	20.25	7	21.02	20.20	-6.7	5,841	-0.11%
2018/10/29	1	23.30	3.4	23.06	22.35	-2.4	5,637	-0.04%
2018/10/26	4	23.46	19	23.23	23.35	-15	5,586	-0.27%
2018/10/17	2	23.50	8	23.46	23.50	-6	5,384	-0.11%
2018/10/16	23	23.55	1	22.90	22.85	22	5,212	0.42%
2018/10/15	5	23.63	0	0.00	23.60	5	5,116	0.10%
2018/10/12	4	22.81	94	23.33	23.50	-90	5,047	-1.78%
2018/10/11	2	21.90	0	0.00	22.50	2	4,911	0.04%
2018/10/05	3	22.75	0	0.00	22.60	3	4,572	0.07%
2018/10/04	0	0.00	5	24.10	24.10	-5	4,445	-0.11%
2018/10/03	5	23.95	0	0.00	24.25	5	4,271	0.12%
2018/10/02	0	0.00	1	24.30	23.65	-1	4,050	-0.02%
2018/09/28	0.1	23.70	7	23.61	23.65	-6.9	3,853	-0.18%
2018/09/27	0	0.00	5	23.50	23.50	-5	3,837	-0.13%
2018/09/26	0	0.00	1	24.00	23.45	-1	3,783	-0.03%
2018/09/25	0	0.00	3	23.50	23.90	-3	3,659	-0.08%
2018/09/21	8	23.35	17	23.28	23.40	-9	3,469	-0.26%
2018/09/20	1	22.90	6	22.99	22.85	-5	3,252	-0.15%
2018/09/19	1	22.75	4	22.74	22.85	-3	3,122	-0.10%
2018/09/18	55	23.10	45	22.58	22.60	10	3,030	0.33%
2018/09/17	34	21.85	7.3	21.41	21.90	26.7	2,783	0.96%
2018/09/14	6	20.52	5	20.62	20.35	1	2,841	0.04%
2018/09/13	3	20.00	0	0.00	20.05	3	3,146	0.10%
2018/09/11	3	20.15	0	0.00	20.40	3	3,205	0.09%
2018/09/07	2	21.20	0	0.00	20.85	2	3,315	0.06%
2018/09/06	15	21.76	7	22.02	21.60	8	3,284	0.24%
2018/09/04	2	21.00	0	0.00	21.05	2	3,237	0.06%
2018/08/28	1	21.15	0	0.00	21.15	1	3,630	0.03%
2018/08/20	1	21.00	0	0.00	20.95	1	3,938	0.03%
2018/08/16	1	21.00	0	0.00	21.25	1	4,048	0.02%
2018/08/15	2	21.48	0	0.00	21.40	2	4,052	0.05%
2018/08/13	4	22.20	0	0.00	21.75	4	4,299	0.09%
2018/08/09	1	23.05	1	23.30	23.00	0	4,234	0.00%
2018/08/07	0	0.00	2	23.15	23.25	-2	4,288	-0.05%
2018/08/06	0	0.00	2	23.05	23.00	-2	4,307	-0.05%
2018/08/03	0	0.00	3	22.70	22.70	-3	4,332	-0.07%
2018/07/30	1	22.30	0	0.00	22.30	1	4,792	0.02%
2018/07/26	0	0.00	1	22.30	22.30	-1	4,850	-0.02%
2018/07/25	1	22.40	0	0.00	22.30	1	4,908	0.02%
2018/07/19	0	0.00	5	22.75	22.75	-5	5,139	-0.10%
2018/07/16	1	22.60	0	0.00	22.40	1	5,306	0.02%
2018/07/12	0	0.00	3	22.00	22.35	-3	5,446	-0.06%
2018/07/06	3	21.33	3	21.20	21.30	0	5,541	0.00%
2018/07/05	3	21.73	2	21.80	21.30	1	5,561	0.02%
2018/07/02	1	23.10	0	0.00	23.10	1	5,542	0.02%
2018/06/29	3	23.65	0	0.00	23.05	3	5,572	0.05%
2018/06/28	1	23.30	0	0.00	23.05	1	5,562	0.02%
2018/06/27	6	23.65	1	23.90	23.30	5	5,630	0.09%
2018/06/26	2	23.40	85	23.72	23.55	-83	5,699	-1.46%
2018/06/25	81	23.78	2	24.35	23.55	79	5,702	1.39%
2018/06/22	9	23.22	15	23.38	24.80	-6	5,558	-0.11%
2018/06/21	5	22.75	1	23.00	23.00	4	5,293	0.08%
2018/06/20	2	22.20	2	22.20	22.15	0	5,330	0.00%
2018/06/19	3	22.40	0	0.00	22.85	3	5,356	0.06%
2018/06/15	0	0.00	6	23.23	23.20	-6	5,359	-0.11%
2018/06/14	2	22.65	10	22.73	22.60	-8	5,320	-0.15%
2018/06/12	9	23.27	7	23.35	23.00	2	5,734	0.03%
2018/06/11	1	23.00	3	23.00	22.95	-2	5,675	-0.04%
2018/06/08	0	0.00	3	22.90	22.85	-3	5,676	-0.05%
2018/06/07	3	23.15	2	22.90	22.75	1	5,763	0.02%
2018/06/06	3	22.60	10	22.50	22.65	-7	5,743	-0.12%
2018/06/05	0	0.00	8	22.45	22.20	-8	5,765	-0.14%
2018/06/04	2	21.90	3	21.95	21.95	-1	5,680	-0.02%
2018/06/01	10	21.85	0	0.00	21.80	10	5,661	0.18%
2018/05/30	0	0.00	1	21.85	22.00	-1	5,602	-0.02%
2018/05/29	5	22.19	1	22.15	22.20	4	5,563	0.07%
2018/05/28	0	0.00	3	21.75	21.75	-3	5,515	-0.05%
2018/05/25	0	0.00	6	21.90	21.70	-6	5,514	-0.11%
2018/05/24	0	0.00	1	21.50	21.70	-1	5,436	-0.02%
2018/05/23	5	21.50	1	21.40	21.35	4	5,424	0.07%
2018/05/22	2	21.93	0	0.00	21.60	2	5,416	0.04%
2018/05/21	23	21.23	5	21.85	21.95	18	5,258	0.34%
2018/05/16	0	0.00	6	21.10	21.00	-6	5,247	-0.11%
2018/05/15	1	21.50	2	21.30	21.10	-1	5,266	-0.02%
2018/05/14	5	21.43	0	0.00	21.40	5	5,442	0.09%
2018/05/11	7	21.70	3	21.90	21.75	4	5,436	0.07%
2018/05/10	4	22.30	0	0.00	22.30	4	5,382	0.07%
2018/05/09	13	21.94	11	22.25	22.25	2	5,354	0.04%
2018/05/08	10	21.92	4	21.98	22.05	6	5,160	0.12%
2018/05/07	0	0.00	2	20.80	20.70	-2	5,005	-0.04%
2018/05/04	2	21.20	0	0.00	21.00	2	5,025	0.04%
2018/05/03	0	0.00	10	20.85	21.00	-10	5,045	-0.20%
2018/04/25	2	20.10	2	20.38	20.55	0	5,055	0.00%
2018/04/24	3	21.28	0	0.00	20.95	3	4,979	0.06%
2018/04/23	2	22.13	0	0.00	22.05	2	4,942	0.04%
2018/04/20	1	22.00	0	0.00	22.05	1	5,095	0.02%
2018/04/19	5	22.21	0	0.00	22.30	5	5,031	0.10%
2018/04/18	1	22.70	2	22.70	22.60	-1	4,983	-0.02%
2018/04/17	1	22.80	1	23.00	22.70	0	4,968	0.00%
2018/04/16	0	0.00	61	22.85	22.85	-61	5,011	-1.22%
2018/04/12	1	23.30	0	0.00	23.40	1	4,968	0.02%
2018/04/11	0	0.00	6	23.60	23.50	-6	5,006	-0.12%
2018/04/10	1	23.35	0	0.00	23.35	1	5,091	0.02%
2018/04/09	5	23.60	15	23.58	23.55	-10	5,137	-0.19%
2018/04/02	2	24.35	0	0.00	23.85	2	5,155	0.04%
2018/03/31	4	24.15	2	24.13	24.05	2	5,160	0.04%
2018/03/30	7	23.76	2	23.75	23.85	5	5,157	0.10%
2018/03/29	3	23.42	5	23.10	23.05	-2	5,105	-0.04%
2018/03/28	2	23.70	0	0.00	23.30	2	4,980	0.04%
2018/03/27	7	23.45	0	0.00	23.50	7	4,916	0.14%
2018/03/26	2	23.55	1	23.55	23.40	1	4,863	0.02%
2018/03/22	6	24.50	0	0.00	24.35	6	4,761	0.13%
2018/03/21	1	24.70	0	0.00	24.65	1	4,805	0.02%
2018/03/20	2	24.85	0	0.00	24.85	2	5,135	0.04%
2018/03/19	7	25.27	0	0.00	25.05	7	5,212	0.13%
2018/03/16	2	25.98	0	0.00	25.70	2	5,125	0.04%
2018/03/15	3	26.00	10	25.80	25.80	-7	4,877	-0.14%
2018/03/14	3	26.25	0	0.00	26.10	3	5,124	0.06%
2018/03/13	5	26.54	0	0.00	26.20	5	5,199	0.10%
2018/03/12	0	0.00	6	26.50	26.50	-6	5,211	-0.12%
2018/03/09	0	0.00	17	25.72	26.05	-17	5,250	-0.32%
2018/03/01	0	0.00	1	25.60	25.55	-1	6,259	-0.02%
2018/02/23	1	25.15	0	0.00	25.10	1	6,483	0.02%
2018/02/12	1	23.50	1	23.60	23.50	0	6,677	0.00%
2018/02/09	0	0.00	2	23.40	23.80	-2	6,734	-0.03%
2018/02/08	2	24.50	10	24.30	24.30	-8	6,911	-0.12%
2018/02/07	0	0.00	2	24.55	24.50	-2	7,146	-0.03%
2018/02/06	1	25.35	0	0.00	23.75	1	7,212	0.01%
2018/02/05	1	26.05	0	0.00	26.15	1	7,178	0.01%
2018/01/31	0	0.00	1	26.65	26.65	-1	7,576	-0.01%
2018/01/26	0	0.00	25	26.66	26.55	-25	8,327	-0.30%
2018/01/25	30	27.04	11	26.96	26.85	19	8,491	0.22%
2018/01/23	0	0.00	2	26.80	26.85	-2	8,528	-0.02%
2018/01/22	5	26.80	8	26.80	26.75	-3	8,664	-0.03%
2018/01/19	2	27.00	0	0.00	26.90	2	8,949	0.02%
2018/01/18	6	27.05	0	0.00	27.00	6	9,298	0.06%
2018/01/16	4	26.94	4	27.24	27.30	0	9,568	0.00%
2018/01/12	0	0.00	10	26.33	26.25	-10	9,622	-0.10%
2018/01/10	8	26.13	0	0.00	26.05	8	9,769	0.08%
2018/01/09	10	27.03	0	0.00	26.75	10	9,912	0.10%
2018/01/08	0	0.00	1	26.90	26.85	-1	10,189	-0.01%
2018/01/05	1	26.90	0	0.00	26.90	1	10,569	0.01%
2018/01/04	1	27.10	6	27.10	27.05	-5	10,909	-0.05%
2018/01/03	8	26.81	12	26.85	26.65	-4	11,278	-0.04%
2018/01/02	1	26.70	1	26.50	26.40	0	12,507	0.00%