南茂 (8150)-永豐金-板橋券商分點個股進出

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
35.60
漲跌
▲0.25
漲幅
+0.71%
成交量
1,070張
產業
上市半導體類股
955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-板橋券商分點個股進出

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-板橋券商分點個股進出
永豐金-板橋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
2023/10/11	3	38.22	0	0.00	38.20	3	2,129	0.14%
2023/10/06	2	38.10	0	0.00	38.00	2	2,131	0.09%
2023/10/03	1	37.95	0	0.00	37.90	1	2,178	0.05%
2023/09/27	0	0.00	1	37.35	37.60	-1	2,264	-0.04%
2023/09/25	2	38.33	0	0.00	38.50	2	2,381	0.08%
2023/09/21	1	38.50	0	0.00	38.30	1	2,483	0.04%
2023/09/20	1	39.00	0	0.00	39.05	1	2,552	0.04%
2023/09/19	1	39.20	0	0.00	39.20	1	2,594	0.04%
2023/09/13	1	38.95	0.3	40.00	38.95	0.7	2,713	0.03%
2023/09/11	4	39.05	5	39.05	39.00	-1	2,770	-0.04%
2023/09/08	4	39.39	3	39.50	39.60	1	2,798	0.04%
2023/09/07	10	40.22	1	40.10	40.35	9	2,809	0.32%
2023/09/06	1	39.75	5	39.84	40.00	-4	2,775	-0.14%
2023/09/05	0	0.00	1	38.60	38.80	-1	2,697	-0.04%
2023/09/04	1	38.45	0	0.00	38.70	1	2,707	0.04%
2023/08/31	1	38.25	0	0.00	38.35	1	2,721	0.04%
2023/08/30	0.3	37.90	0	0.00	37.90	0.3	2,726	0.01%
2023/08/29	4	37.85	3	37.97	37.75	1	2,723	0.04%
2023/08/28	1	38.20	0	0.00	37.95	1	2,689	0.04%
2023/08/24	0	0.00	3	37.25	36.90	-3	2,618	-0.11%
2023/08/22	1	36.25	0	0.00	36.35	1	2,766	0.04%
2023/08/18	2	36.50	9	36.29	36.30	-7	2,789	-0.25%
2023/08/16	0	0.00	12	35.85	35.75	-12	2,766	-0.43%
2023/08/14	0	0.00	3	36.45	36.55	-3	2,755	-0.11%
2023/08/11	0	0.00	4	37.05	37.05	-4	2,765	-0.14%
2023/08/09	1	36.90	0	0.00	36.90	1	2,743	0.04%
2023/08/07	0	0.00	3	37.35	37.35	-3	2,714	-0.11%
2023/08/04	2	36.45	0	0.00	36.30	2	2,659	0.08%
2023/08/02	0	0.00	7	35.65	35.70	-7	2,606	-0.27%
2023/07/25	0	0.00	2	35.33	35.45	-2	2,677	-0.07%
2023/07/19	1	36.00	0	0.00	36.20	1	2,626	0.04%
2023/07/18	0	0.00	1	36.20	36.00	-1	2,620	-0.04%
2023/07/17	1	35.60	0	0.00	35.75	1	2,592	0.04%
2023/07/14	1	35.40	0	0.00	35.45	1	2,609	0.04%
2023/07/04	0	0.00	50	36.02	35.70	-50	2,677	-1.87%
2023/07/03	54	35.61	0	0.00	35.60	54	2,706	2.00%
2023/06/30	1	36.55	0	0.00	36.50	1	2,701	0.04%
2023/06/27	0	0.00	1	39.30	39.15	-1	2,536	-0.04%
2023/06/26	0	0.00	1	39.80	39.70	-1	2,484	-0.04%
2023/06/21	0	0.00	3	39.42	39.35	-3	2,444	-0.12%
2023/06/20	1	38.85	0	0.00	39.15	1	2,428	0.04%
2023/06/15	0	0.00	1	39.10	39.00	-1	2,320	-0.04%
2023/06/14	4	39.30	9	39.40	39.35	-5	2,306	-0.22%
2023/06/13	1	39.85	3	40.05	39.80	-2	2,278	-0.09%
2023/06/12	2	39.93	0	0.00	40.30	2	2,251	0.09%
2023/06/08	0	0.00	2	40.88	40.70	-2	2,223	-0.09%
2023/06/06	0	0.00	1	40.65	40.60	-1	2,214	-0.05%
2023/06/02	1	40.25	1	40.20	40.15	0	2,252	0.00%
2023/05/31	2	39.30	0	0.00	39.50	2	2,257	0.09%
2023/05/29	2	39.70	7	39.97	39.55	-5	2,282	-0.22%
2023/05/26	5	39.36	2	39.30	39.50	3	2,283	0.13%
2023/05/18	0	0.00	56	38.45	38.50	-56	2,324	-2.41%
2023/05/17	2	38.20	10	38.26	38.50	-8	2,333	-0.34%
2023/05/16	1	37.75	0	0.00	37.75	1	2,324	0.04%
2023/05/11	0	0.00	3	37.75	37.70	-3	2,366	-0.13%
2023/05/10	0	0.00	2	38.10	38.30	-2	2,377	-0.08%
2023/05/08	2	38.55	2	38.95	38.85	0	2,384	0.00%
2023/05/02	3	37.40	0	0.00	37.35	3	2,582	0.12%
2023/04/28	0	0.00	2	36.90	37.00	-2	2,618	-0.08%
2023/04/26	0	0.00	3	36.75	36.85	-3	2,570	-0.12%
2023/04/25	0	0.00	7	36.80	36.60	-7	2,572	-0.27%
2023/04/21	0	0.00	3	37.85	37.30	-3	2,560	-0.12%
2023/04/19	1	38.50	0	0.00	38.20	1	2,561	0.04%
2023/04/18	0	0.00	2	39.00	38.90	-2	2,532	-0.08%
2023/04/17	5	38.90	0	0.00	38.85	5	2,528	0.20%
2023/04/13	2	38.83	0	0.00	38.70	2	2,528	0.08%
2023/04/11	62	38.78	8	38.83	39.05	54	2,474	2.18%
2023/04/10	0	0.00	13	38.37	38.45	-13	2,440	-0.53%
2023/04/07	13	38.68	0	0.00	38.60	13	2,421	0.54%
2023/03/31	0	0.00	1	38.30	38.35	-1	2,317	-0.04%
2023/03/29	0	0.00	1	37.00	37.00	-1	2,203	-0.05%
2023/03/28	0	36.90	0	0.00	36.90	0	2,230	0.00%
2023/03/24	0	0.00	1	37.05	37.05	-1	2,270	-0.04%
2023/03/21	1	37.05	0	0.00	37.00	1	2,272	0.04%
2023/03/20	0	36.45	1	36.75	36.75	-1	2,262	-0.04%
2023/03/17	1	35.75	0	0.00	35.95	1	2,258	0.04%
2023/03/16	0	36.50	0	0.00	35.70	0	2,233	0.00%
2023/03/15	0	0.00	1	36.55	36.30	-1	2,230	-0.04%
2023/03/13	0	0.00	3	36.33	36.95	-3	2,276	-0.13%
2023/03/09	1	37.60	0	0.00	37.60	1	2,269	0.04%
2023/03/08	1	37.65	4	37.50	37.65	-3	2,280	-0.13%
2023/03/07	1	37.60	1	37.55	37.70	0	2,256	0.00%
2023/03/06	1	36.95	0	0.00	37.00	1	2,209	0.05%
2023/03/03	4	36.45	0	0.00	36.70	4	2,209	0.18%
2023/03/02	1	36.30	0	0.00	36.35	1	2,212	0.05%
2023/03/01	0	36.40	0	0.00	36.05	0	2,198	0.00%
2023/02/24	3	36.23	0	0.00	36.40	3	2,134	0.14%
2023/02/23	0	0.00	4	36.85	37.00	-4	2,057	-0.19%
2023/02/21	1	35.90	4	36.43	36.55	-3	2,049	-0.15%
2023/02/10	0	0.00	1	35.90	35.90	-1	2,307	-0.04%
2023/02/06	0	0.00	2	35.50	35.50	-2	2,331	-0.09%
2023/02/03	0	0.00	1	35.65	36.20	-1	2,314	-0.04%
2023/02/02	2	35.30	2	35.55	35.80	0	2,255	0.00%
2023/02/01	1	34.85	54	34.75	34.65	-53	2,211	-2.40%
2023/01/31	0	0.00	5	34.29	34.60	-5	2,197	-0.23%
2023/01/30	2	34.05	0	0.00	34.05	2	2,153	0.09%
2023/01/17	1	33.55	0	0.00	33.65	1	2,158	0.05%
2023/01/16	0	0.00	5	33.50	33.65	-5	2,219	-0.23%
2023/01/13	0	0.00	12	33.20	32.95	-12	2,245	-0.53%
2023/01/11	0	0.00	3	33.80	33.80	-3	2,545	-0.12%
2023/01/09	0	0.00	1	33.70	33.70	-1	2,612	-0.04%
2023/01/04	0	0.00	1	33.30	33.40	-1	2,666	-0.04%
2023/01/03	3	33.20	0	0.00	33.70	3	2,694	0.11%
2022/12/30	0	0.00	1	32.95	33.50	-1	2,668	-0.04%
2022/12/27	0	0.00	1	32.75	32.65	-1	2,701	-0.04%
2022/12/23	1	32.80	0	0.00	32.90	1	2,727	0.04%
2022/12/22	0	0.00	1	32.55	32.50	-1	2,761	-0.04%
2022/12/19	0	0.00	1	33.40	33.20	-1	2,836	-0.04%
2022/12/13	0	0.00	50	33.00	33.25	-50	2,852	-1.75%
2022/12/09	2	33.33	1	33.55	33.30	1	2,906	0.03%
2022/12/08	5	33.08	0	0.00	33.10	5	2,922	0.17%
2022/12/05	1	35.00	0	0.00	34.70	1	2,933	0.03%
2022/12/02	0	0.00	10	34.14	34.20	-10	2,933	-0.34%
2022/12/01	2	34.00	4	34.18	34.10	-2	2,937	-0.07%
2022/11/25	1	33.50	0	0.00	33.50	1	2,954	0.03%
2022/11/24	4	33.63	8	33.59	33.65	-4	2,977	-0.13%
2022/11/23	1	33.00	1	32.95	32.95	0	2,944	0.00%
2022/11/22	0	0.00	1	32.90	32.95	-1	2,952	-0.03%
2022/11/21	1	33.70	2	33.30	33.20	-1	2,961	-0.03%
2022/11/18	1	34.20	0	0.00	33.80	1	2,928	0.03%
2022/11/17	4	33.88	12	33.77	33.95	-8	2,898	-0.28%
2022/11/16	2	33.65	3	33.63	33.60	-1	2,875	-0.03%
2022/11/15	1	33.25	0	0.00	33.15	1	2,814	0.04%
2022/11/14	0	0.00	1	32.65	32.70	-1	2,801	-0.04%
2022/11/10	0	0.00	1	32.25	32.20	-1	2,760	-0.04%
2022/11/04	0.3	31.70	0	0.00	31.60	0.3	2,715	0.01%
2022/11/03	0	0.00	2	32.10	32.25	-2	2,679	-0.07%
2022/11/02	2	31.90	2	31.90	31.95	0	2,687	0.00%
2022/11/01	2	31.90	2	31.65	31.65	0	2,720	0.00%
2022/10/31	2	32.00	2	31.75	31.75	0	2,776	0.00%
2022/10/28	8	31.75	0	0.00	31.40	8	2,801	0.29%
2022/10/26	0	0.00	1	31.10	30.60	-1	2,791	-0.04%
2022/10/24	3	31.68	1	31.60	31.25	2	2,808	0.07%
2022/10/21	1	32.25	1	32.40	31.85	0	2,761	0.00%
2022/10/20	8	31.95	3	31.93	32.20	5	2,735	0.18%
2022/10/19	13	32.22	14	31.93	32.30	-1	2,646	-0.04%
2022/10/18	1	30.50	7	30.80	31.00	-6	2,465	-0.24%
2022/10/17	1	28.85	0	0.00	30.00	1	2,476	0.04%
2022/10/12	54	29.29	0	0.00	29.45	54	2,564	2.11%
2022/10/11	1	29.50	0	0.00	29.50	1	2,598	0.04%
2022/10/07	0	0.00	1	30.85	30.90	-1	2,649	-0.04%
2022/10/06	0	0.00	2	31.00	31.00	-2	2,689	-0.07%
2022/10/05	0	0.00	2	31.20	30.95	-2	2,703	-0.07%
2022/10/04	0	0.00	28	30.47	30.60	-28	2,718	-1.03%
2022/10/03	0	0.00	5	29.80	29.70	-5	2,752	-0.18%
2022/09/30	1	29.40	0	0.00	30.00	1	2,829	0.04%
2022/09/29	2	29.75	0	0.00	29.70	2	2,886	0.07%
2022/09/26	1	30.20	1	30.40	29.85	0	3,054	0.00%
2022/09/22	2	31.65	0	0.00	32.00	2	3,218	0.06%
2022/09/21	2	32.38	0	0.00	32.25	2	3,330	0.06%
2022/09/20	1	32.60	0	0.00	32.85	1	3,458	0.03%
2022/09/19	0	0.00	7	32.87	32.70	-7	3,500	-0.20%
2022/09/12	0	0.00	10	34.12	33.80	-10	3,635	-0.28%
2022/09/06	1	33.70	0	0.00	33.40	1	3,690	0.03%
2022/09/02	1	34.70	0	0.00	34.50	1	3,692	0.03%
2022/08/31	2	35.83	0	0.00	35.75	2	3,671	0.05%
2022/08/24	3	36.32	0	0.00	36.10	3	3,763	0.08%
2022/08/22	1	36.90	0	0.00	36.85	1	3,793	0.03%
2022/08/19	0	0.00	1	36.80	37.15	-1	3,802	-0.03%
2022/08/18	1	36.10	0	0.00	36.40	1	3,773	0.03%
2022/08/16	0	0.00	1	36.40	36.50	-1	3,765	-0.03%
2022/08/15	0	0.00	1	36.50	36.70	-1	3,765	-0.03%
2022/08/11	6	35.83	0	0.00	35.70	6	3,764	0.16%
2022/08/04	0	0.00	3	34.55	34.20	-3	3,723	-0.08%
2022/07/29	1	35.65	1	35.45	35.30	0	3,797	0.00%
2022/07/28	0	0.00	1	35.40	35.30	-1	3,763	-0.03%
2022/07/26	0	0.00	1	35.05	35.15	-1	3,804	-0.03%
2022/07/25	1	35.70	0	0.00	35.80	1	3,829	0.03%
2022/07/22	10	36.65	0	0.00	35.95	10	3,843	0.26%
2022/07/21	1	36.00	0	0.00	36.30	1	3,839	0.03%
2022/07/20	1	35.60	5	35.70	35.40	-4	3,835	-0.10%
2022/07/19	10	35.15	3	34.95	35.20	7	3,839	0.18%
2022/07/18	0	0.00	1	34.85	35.00	-1	3,864	-0.03%
2022/07/12	0	0.00	1	32.60	32.25	-1	3,819	-0.03%
2022/07/11	3	34.20	0	0.00	33.90	3	3,800	0.08%
2022/07/08	2	35.35	9	35.42	35.45	-7	3,775	-0.19%
2022/07/06	0	33.50	4	33.65	33.15	-4	3,749	-0.11%
2022/07/05	5	34.28	0	0.00	33.95	5	3,748	0.13%
2022/07/04	9	34.23	0	0.00	33.60	9	3,727	0.24%
2022/07/01	0	0.00	13	35.20	35.45	-13	3,711	-0.35%
2022/06/29	2	39.10	0	0.00	39.10	2	3,526	0.06%
2022/06/28	4	45.10	0	0.00	44.80	4	3,423	0.12%
2022/06/27	2	46.15	0	0.00	46.15	2	3,302	0.06%
2022/06/24	12	45.90	0	0.00	45.60	12	3,282	0.37%
2022/06/23	2	46.25	0	0.00	45.75	2	3,261	0.06%
2022/06/20	1	47.65	12	47.95	47.10	-11	3,226	-0.34%
2022/06/17	4	48.00	0	0.00	48.50	4	3,218	0.12%
2022/06/16	16	49.50	6	49.02	48.70	10	3,252	0.31%
2022/06/13	4	49.90	0	0.00	49.60	4	3,460	0.12%
2022/06/09	6	50.30	0	0.00	50.40	6	3,580	0.17%
2022/06/08	2	50.20	12	50.32	50.50	-10	3,600	-0.28%
2022/06/02	0	0.00	2	49.85	49.75	-2	3,840	-0.05%
2022/06/01	9	49.23	1	49.35	49.60	8	4,021	0.20%
2022/05/25	0	0.00	3	47.68	48.00	-3	6,331	-0.05%
2022/05/23	2	48.05	1	48.30	48.00	1	6,431	0.02%
2022/05/18	1	47.85	0	0.00	47.85	1	6,697	0.01%
2022/05/17	0	0.00	1	47.30	47.30	-1	6,838	-0.01%
2022/05/16	2	46.33	12	46.66	46.50	-10	6,863	-0.15%
2022/05/12	3	45.70	1	45.35	45.35	2	6,896	0.03%
2022/05/11	12	45.81	0	0.00	45.85	12	6,903	0.17%
2022/05/10	4	45.94	0	0.00	46.40	4	6,916	0.06%
2022/05/06	15	47.67	10	47.50	48.10	5	6,993	0.07%
2022/05/05	0	0.00	1	47.85	48.15	-1	7,055	-0.01%
2022/05/04	1	47.55	0	0.00	47.25	1	7,083	0.01%
2022/04/29	10	46.80	0	0.00	46.70	10	7,237	0.14%
2022/04/28	2	46.78	0	0.00	46.60	2	7,311	0.03%
2022/04/27	1	45.80	0	0.00	46.50	1	7,377	0.01%
2022/04/26	3	47.30	0	0.00	46.55	3	7,462	0.04%
2022/04/25	1	47.25	20	47.40	46.95	-19	7,652	-0.25%
2022/04/22	5	48.65	0	0.00	48.60	5	7,729	0.06%
2022/04/20	1	48.35	0	0.00	48.35	1	8,983	0.01%
2022/04/19	0	0.00	2	48.90	48.90	-2	9,250	-0.02%
2022/04/18	2	48.08	4	48.05	48.00	-2	9,292	-0.02%
2022/04/14	3	48.37	0	0.00	48.35	3	9,365	0.03%
2022/04/13	3	48.10	0	0.00	48.30	3	9,407	0.03%
2022/04/08	5	49.78	0	0.00	50.10	5	9,381	0.05%
2022/04/01	2	51.00	17	50.82	51.20	-15	9,445	-0.16%
2022/03/31	0	0.00	1	51.30	51.40	-1	9,529	-0.01%
2022/03/28	4	51.10	0	0.00	51.90	4	9,789	0.04%
2022/03/25	7	51.81	0	0.00	51.70	7	9,890	0.07%
2022/03/23	3	51.97	0	0.00	52.20	3	9,951	0.03%
2022/03/22	0	0.00	1	52.00	52.10	-1	10,013	-0.01%
2022/03/21	4	52.23	9	52.02	52.10	-5	10,032	-0.05%
2022/03/18	11	51.86	0	0.00	51.70	11	10,045	0.11%
2022/03/15	6	51.00	0	0.00	50.80	6	9,856	0.06%
2022/03/14	0	0.00	1	51.80	51.80	-1	9,852	-0.01%
2022/03/11	3	51.10	0	0.00	51.50	3	9,861	0.03%
2022/03/10	0	0.00	17	51.87	51.30	-17	9,886	-0.17%
2022/03/09	1	50.40	1.1	51.07	51.10	-0.1	9,853	0.00%
2022/03/08	4	49.85	2	50.40	50.20	2	9,866	0.02%
2022/03/07	19	50.16	7	50.49	50.30	12	9,792	0.12%
2022/03/04	1	51.70	2	51.85	51.60	-1	9,667	-0.01%
2022/03/03	6	52.25	1	52.30	51.80	5	9,586	0.05%
2022/03/02	3	51.37	10	51.40	51.40	-7	9,508	-0.07%
2022/03/01	42	51.66	16.3	52.33	51.20	25.7	9,347	0.27%
2022/02/25	23	51.35	27	51.53	52.00	-4	8,431	-0.05%
2022/02/24	1	47.35	0	0.00	47.35	1	7,667	0.01%
2022/02/23	7	48.28	0	0.00	48.50	7	7,671	0.09%
2022/02/22	3	48.12	0	0.00	48.15	3	7,780	0.04%
2022/02/21	12	49.40	28.3	49.26	49.15	-16.3	7,954	-0.20%
2022/02/18	15.3	48.75	2	48.50	48.75	13.3	8,077	0.16%
2022/02/17	2	47.95	17	48.27	48.25	-15	8,172	-0.18%
2022/02/16	0	0.00	1	47.30	46.95	-1	8,150	-0.01%
2022/02/11	0	0.00	1	47.45	47.40	-1	8,348	-0.01%
2022/02/10	1	47.20	0	0.00	47.40	1	8,586	0.01%
2022/02/09	0	0.00	2	47.05	47.10	-2	8,604	-0.02%
2022/02/08	1	46.50	0	0.00	46.35	1	8,631	0.01%
2022/02/07	2	45.70	0	0.00	45.80	2	8,580	0.02%
2022/01/25	4	46.21	0	0.00	45.75	4	8,508	0.05%
2022/01/24	5	46.82	4	46.90	47.00	1	8,428	0.01%
2022/01/21	4	47.90	0	0.00	47.60	4	8,450	0.05%
2022/01/20	2	48.05	7	48.32	48.45	-5	8,401	-0.06%
2022/01/19	0	0.00	10	48.60	47.80	-10	8,344	-0.12%
2022/01/18	17	49.18	13	50.15	48.80	4	8,256	0.05%
2022/01/17	3	49.52	13	49.75	49.50	-10	8,058	-0.12%
2022/01/14	20	50.38	35	49.84	49.15	-15	7,963	-0.19%
2022/01/13	38	51.38	31	52.00	51.30	7	7,572	0.09%
2022/01/12	4	48.80	10	48.57	49.70	-6	6,735	-0.09%
2022/01/11	8	47.14	0	0.00	47.10	8	6,510	0.12%
2022/01/10	0	0.00	2	47.25	47.40	-2	6,531	-0.03%
2022/01/07	0	0.00	1	47.55	47.10	-1	6,572	-0.02%
2022/01/05	1	48.10	1.4	47.96	48.10	-0.4	6,602	-0.01%
2022/01/04	5	48.05	3	48.05	48.05	2	6,610	0.03%
2022/01/03	5	48.30	1	48.95	47.95	4	6,616	0.06%
2021/12/30	0	0.00	2	48.70	48.60	-2	6,584	-0.03%
2021/12/28	14	48.75	0	0.00	48.50	14	6,615	0.21%
2021/12/27	3	48.95	10	48.95	49.10	-7	6,588	-0.11%
2021/12/24	0	0.00	2	48.55	48.30	-2	6,555	-0.03%
2021/12/23	0	0.00	13	47.83	48.10	-13	6,556	-0.20%
2021/12/22	10	47.95	2	48.00	48.10	8	6,690	0.12%
2021/12/21	2	47.30	5	47.42	47.50	-3	6,587	-0.05%
2021/12/17	11	46.25	10	47.00	46.20	1	6,547	0.02%
2021/12/14	1	45.40	0	0.00	45.05	1	6,732	0.01%
2021/12/10	1	46.20	4	46.38	46.40	-3	6,850	-0.04%
2021/12/08	1	47.30	1	47.10	46.90	0	6,888	0.00%
2021/12/07	2	46.90	0	0.00	46.80	2	6,964	0.03%
2021/12/03	5	46.00	1	46.50	46.55	4	7,241	0.06%
2021/12/02	13	45.87	2	46.48	45.70	11	7,455	0.15%
2021/12/01	0	0.00	1	45.90	46.10	-1	7,688	-0.01%
2021/11/29	1	43.70	0	0.00	44.65	1	8,271	0.01%
2021/11/26	3	45.30	2	45.55	45.20	1	8,644	0.01%
2021/11/24	0	0.00	14	46.45	46.55	-14	8,842	-0.16%
2021/11/23	1	46.55	0	0.00	46.25	1	9,368	0.01%
2021/11/22	1	47.35	0	0.00	47.45	1	9,438	0.01%
2021/11/19	13	47.41	0	0.00	47.30	13	9,517	0.14%
2021/11/18	27.4	48.36	21	48.99	48.40	6.4	9,498	0.07%
2021/11/17	24.3	47.78	29	47.89	48.35	-4.7	9,347	-0.05%
2021/11/16	3	46.60	5	46.40	46.30	-2	9,213	-0.02%
2021/11/15	2	47.20	4	47.03	47.15	-2	9,247	-0.02%
2021/11/12	3	45.75	4	45.79	45.75	-1	9,353	-0.01%
2021/11/11	1	45.60	1	45.60	45.45	0	9,543	0.00%
2021/11/10	2	45.70	1	45.80	45.80	1	9,771	0.01%
2021/11/09	11	46.80	10	46.70	46.55	1	10,257	0.01%
2021/11/08	6	46.80	0	0.00	46.90	6	11,219	0.05%
2021/11/04	2	46.50	3	47.00	46.45	-1	12,611	-0.01%
2021/11/02	3	45.87	5	45.83	45.65	-2	13,311	-0.02%
2021/10/29	11	46.64	11	46.17	46.15	0	14,127	0.00%
2021/10/28	2	46.85	5	46.83	47.10	-3	14,375	-0.02%
2021/10/27	3	45.60	2	45.95	46.15	1	14,447	0.01%
2021/10/26	2	46.10	0	0.00	45.65	2	14,582	0.01%
2021/10/25	8	44.69	8	45.40	45.50	0	14,576	0.00%
2021/10/22	6	44.88	6	45.52	45.20	0	14,631	0.00%
2021/10/21	5	45.39	4	44.90	44.90	1	14,726	0.01%
2021/10/20	6	45.47	6	45.45	45.45	0	14,803	0.00%
2021/10/19	0	0.00	10	45.90	45.85	-10	14,875	-0.07%
2021/10/18	5	44.14	4	44.20	44.20	1	14,949	0.01%
2021/10/15	0	0.00	6	44.72	45.10	-6	15,039	-0.04%
2021/10/14	6	43.09	0	0.00	43.70	6	15,270	0.04%
2021/10/13	20	43.84	22	42.99	42.90	-2	15,398	-0.01%
2021/10/12	15	44.42	15	44.58	44.30	0	15,531	0.00%
2021/10/08	11	45.24	0	0.00	45.20	11	15,779	0.07%
2021/10/06	28	45.91	6	44.95	44.95	22	16,352	0.13%
2021/10/04	20	45.31	20	44.90	44.90	0	16,513	0.00%
2021/10/01	22	46.76	20	46.10	46.10	2	16,612	0.01%
2021/09/30	0	0.00	5	48.30	47.70	-5	16,782	-0.03%
2021/09/29	22	48.05	34	47.53	47.55	-12	16,754	-0.07%
2021/09/28	5	50.70	6	50.57	50.50	-1	16,683	-0.01%
2021/09/27	2	51.75	20	52.00	51.60	-18	16,736	-0.11%
2021/09/24	22	51.70	5	52.20	52.10	17	16,784	0.10%
2021/09/23	1	51.10	0	0.00	51.80	1	16,730	0.01%
2021/09/17	0	0.00	4	53.13	53.30	-4	16,502	-0.02%
2021/09/16	9	53.82	0	0.00	53.20	9	16,407	0.05%
2021/09/14	6	55.25	0	0.00	55.20	6	16,241	0.04%
2021/09/13	26	55.82	1	55.90	55.60	25	16,251	0.15%
2021/09/10	7	55.09	36	56.48	57.00	-29	16,254	-0.18%
2021/09/09	2	54.25	16	54.78	54.90	-14	16,218	-0.09%
2021/09/08	52	54.71	5	54.26	53.60	47	16,168	0.29%
2021/09/07	68	57.30	16	58.96	56.90	52	16,026	0.32%
2021/09/06	6	59.07	11	59.21	59.00	-5	15,808	-0.03%
2021/09/03	28	59.40	42	58.96	60.90	-14	15,565	-0.09%
2021/09/02	25	57.50	14	58.60	57.10	11	15,242	0.07%
2021/09/01	6	59.73	6	60.13	59.80	0	15,195	0.00%
2021/08/31	11	57.94	12	58.02	58.80	-1	15,020	-0.01%
2021/08/30	1	57.70	102	58.49	58.10	-101	14,967	-0.67%	大賣/鉅額交易
2021/08/27	27	57.63	12	57.58	56.60	15	14,812	0.10%
2021/08/26	1	56.50	46	56.21	56.50	-45	14,355	-0.31%
2021/08/25	37	55.52	32	56.28	55.30	5	14,292	0.03%
2021/08/24	20	55.25	16	56.05	55.30	4	14,183	0.03%
2021/08/23	6	54.05	77	55.08	55.60	-71	14,114	-0.50%
2021/08/20	44	54.03	18	54.83	53.50	26	14,033	0.19%
2021/08/19	29	54.30	31	54.98	54.00	-2	13,916	-0.01%
2021/08/18	3	52.40	35	54.13	55.20	-32	13,872	-0.23%
2021/08/17	29	52.85	10	51.66	51.50	19	13,745	0.14%
2021/08/16	77	54.56	3	53.90	53.90	74	13,497	0.55%
2021/08/13	29	56.53	21	57.59	56.40	8	13,206	0.06%
2021/08/12	86	56.42	143	56.87	57.30	-57	12,622	-0.45%	大賣/
2021/08/11	113	54.33	149	56.04	54.00	-36	11,454	-0.31%	大買/大賣/
2021/08/10	28	53.39	12	53.41	54.00	16	10,213	0.16%
2021/08/09	63	54.63	18	55.83	54.20	45	10,159	0.44%
2021/08/06	63	56.80	13	56.70	56.20	50	10,026	0.50%
2021/08/05	30	58.34	66	58.21	59.20	-36	9,673	-0.37%
2021/08/04	22	55.92	19	56.76	56.80	3	9,365	0.03%
2021/08/03	11	54.69	72	54.84	56.20	-61	9,201	-0.66%
2021/08/02	21	52.99	11.1	53.84	53.00	9.9	8,902	0.11%
2021/07/30	8	52.76	35	53.00	53.30	-27	8,827	-0.31%
2021/07/29	5	50.90	17	51.73	51.80	-12	8,735	-0.14%
2021/07/28	29	50.60	15	50.87	50.80	14	8,793	0.16%
2021/07/27	35	51.63	0	0.00	51.50	35	8,871	0.39%
2021/07/26	11	51.93	43	52.38	52.80	-32	8,887	-0.36%
2021/07/23	8	51.41	5	51.90	50.70	3	9,021	0.03%
2021/07/22	15	51.63	5	52.60	51.50	10	9,177	0.11%
2021/07/21	21	51.06	22	51.56	51.60	-1	9,119	-0.01%
2021/07/20	43	51.41	1.1	51.37	50.50	42	9,067	0.46%
2021/07/19	37	53.49	10	53.90	53.30	27	8,878	0.30%
2021/07/16	18	54.48	26.1	54.80	55.20	-8.1	9,090	-0.09%
2021/07/15	30	52.72	53	53.77	54.30	-23	9,320	-0.25%
2021/07/14	21	51.00	39	51.99	52.60	-18	9,389	-0.19%
2021/07/13	146	52.53	51	53.29	51.60	95	9,269	1.02%	大買/
2021/07/12	18	50.66	27	50.86	51.00	-9	9,017	-0.10%
2021/07/09	10	49.68	8	50.20	49.75	2	8,937	0.02%
2021/07/08	15	50.23	7	50.37	50.10	8	9,061	0.09%
2021/07/07	18	49.84	45	50.27	51.20	-27	9,058	-0.30%
2021/07/06	6	48.83	1	48.65	48.80	5	8,977	0.06%
2021/07/05	19	48.95	31	49.05	49.25	-12	9,205	-0.13%
2021/07/02	10	47.65	0	0.00	47.55	10	9,422	0.11%
2021/07/01	1	47.95	11	47.95	48.20	-10	9,486	-0.11%
2021/06/30	0	0.00	1	47.20	47.60	-1	9,534	-0.01%
2021/06/29	2	47.35	0	0.00	47.10	2	9,631	0.02%
2021/06/28	1	47.80	0	0.00	47.80	1	9,965	0.01%
2021/06/25	5	47.55	9.4	48.14	47.55	-4.4	10,123	-0.04%
2021/06/23	2	46.75	14	46.99	47.80	-12	10,547	-0.11%
2021/06/22	2.4	47.18	2	47.75	47.10	0.4	10,673	0.00%
2021/06/21	12	47.18	4	47.75	47.15	8	10,830	0.07%
2021/06/18	20.1	49.01	0	0.00	48.25	20.1	11,158	0.18%
2021/06/17	0	0.00	20.3	49.67	49.65	-20.3	11,326	-0.18%
2021/06/16	11	49.02	11.5	49.21	48.65	-0.5	11,718	0.00%
2021/06/15	1	48.55	0	0.00	48.50	1	12,590	0.01%
2021/06/11	1	47.90	5	48.24	48.10	-4	13,633	-0.03%
2021/06/10	1	47.65	0	0.00	48.10	1	13,816	0.01%
2021/06/09	9	47.98	26	48.27	47.85	-17	14,069	-0.12%
2021/06/08	28	47.82	55	47.67	49.00	-27	14,010	-0.19%
2021/06/07	10	45.86	8	46.18	46.15	2	13,821	0.01%
2021/06/04	11	45.85	1	45.35	45.20	10	13,751	0.07%
2021/06/03	10	46.43	1	46.40	46.45	9	13,755	0.07%
2021/06/02	10	46.01	14.8	46.50	47.05	-4.8	13,713	-0.04%
2021/06/01	3	45.72	2	45.95	45.70	1	13,645	0.01%
2021/05/31	1	45.30	12	45.45	45.55	-11	13,783	-0.08%
2021/05/28	17	44.71	4	44.95	44.95	13	13,867	0.09%
2021/05/27	0	0.00	2	44.53	44.35	-2	13,998	-0.01%
2021/05/26	13	44.43	3	45.73	44.25	10	14,215	0.07%
2021/05/25	3	44.62	12	44.57	44.95	-9	14,463	-0.06%
2021/05/21	1	42.60	0	0.00	42.35	1	14,601	0.01%
2021/05/20	1	41.95	0	0.00	41.70	1	14,780	0.01%
2021/05/19	1	42.55	0	0.00	42.30	1	14,983	0.01%
2021/05/18	1	40.60	7	41.60	42.55	-6	15,159	-0.04%
2021/05/17	6	39.32	0	0.00	39.65	6	15,295	0.04%
2021/05/14	1	42.85	26	44.00	42.35	-25	15,213	-0.16%
2021/05/13	7	41.33	1	43.45	42.50	6	15,101	0.04%
2021/05/12	7	40.96	22	42.88	41.65	-15	14,970	-0.10%
2021/05/11	32	41.93	14	41.51	41.80	18	14,889	0.12%
2021/05/10	9	45.00	0	0.00	44.85	9	14,764	0.06%
2021/05/07	0	0.00	8	45.35	45.90	-8	14,805	-0.05%
2021/05/06	35	44.03	2	45.10	43.90	33	14,811	0.22%
2021/05/04	6	44.57	32	43.73	45.00	-26	14,918	-0.17%
2021/05/03	12	47.51	4	47.53	46.30	8	14,913	0.05%
2021/04/29	41	48.88	3	48.67	47.70	38	14,963	0.25%
2021/04/28	26	49.97	59.2	50.37	50.30	-33.2	14,973	-0.22%
2021/04/27	15	49.00	10	49.50	48.85	5	15,031	0.03%
2021/04/26	9	48.92	10	49.28	48.80	-1	15,380	-0.01%
2021/04/23	1	48.00	0	0.00	48.00	1	15,402	0.01%
2021/04/22	65	48.89	27	48.93	47.30	38	15,496	0.25%
2021/04/21	28	49.20	49	49.44	49.70	-21	15,210	-0.14%
2021/04/20	32	47.46	81	47.75	47.50	-49	14,944	-0.33%
2021/04/19	16	46.37	10	46.74	46.70	6	15,115	0.04%
2021/04/16	5	46.15	22	46.36	46.65	-17	15,137	-0.11%
2021/04/15	10	44.86	9.2	44.97	45.25	0.8	15,095	0.01%
2021/04/14	31	44.87	8.3	44.88	44.75	22.7	15,118	0.15%
2021/04/13	20	46.76	46	46.36	45.70	-26	15,079	-0.17%
2021/04/12	5	47.30	12	47.52	46.90	-7	14,988	-0.05%
2021/04/09	30	47.46	12.2	47.61	46.85	17.8	14,866	0.12%
2021/04/08	73	46.45	50	46.93	47.50	23	14,645	0.16%
2021/04/07	16	45.60	18	45.93	45.30	-2	14,326	-0.01%
2021/04/06	0	0.00	19	45.21	45.30	-19	14,332	-0.13%
2021/04/01	8	43.88	1	44.25	44.20	7	14,267	0.05%
2021/03/31	53	45.79	42	45.57	44.25	11	14,237	0.08%
2021/03/30	32	44.51	33	44.72	44.90	-1	13,925	-0.01%
2021/03/29	13	44.22	22	44.33	44.15	-9	13,837	-0.07%
2021/03/26	45	44.45	29	44.62	44.65	16	13,744	0.12%
2021/03/25	11	43.06	26	43.18	43.30	-15	13,609	-0.11%
2021/03/24	14	43.84	23	43.55	43.05	-9	13,697	-0.07%
2021/03/23	25	44.12	60	44.21	44.10	-35	13,653	-0.26%
2021/03/22	5	42.88	7	42.94	42.95	-2	13,468	-0.01%
2021/03/19	20	43.49	15	43.73	43.50	5	13,552	0.04%
2021/03/18	15	42.96	34	42.69	43.75	-19	13,281	-0.14%
2021/03/17	46	40.31	74	40.25	40.65	-28	12,769	-0.22%
2021/03/16	1	37.85	2	38.38	38.60	-1	11,893	-0.01%
2021/03/15	15	38.34	18	38.63	38.20	-3	11,979	-0.03%
2021/03/11	9	36.47	8	36.64	36.80	1	12,524	0.01%
2021/03/10	2	36.55	0	0.00	36.50	2	13,196	0.02%
2021/03/09	25	36.17	11	36.65	36.65	14	13,568	0.10%
2021/03/08	11	36.94	6	36.70	36.70	5	13,606	0.04%
2021/03/05	18	37.26	3	37.37	37.10	15	13,632	0.11%
2021/03/04	38	37.41	8	37.38	37.35	30	13,696	0.22%
2021/03/03	26	37.03	2	37.35	37.75	24	13,544	0.18%
2021/03/02	10	38.06	4	38.15	37.30	6	13,437	0.04%
2021/02/26	25	37.47	20	37.96	37.70	5	13,320	0.04%
2021/02/25	6	38.43	34	38.24	38.95	-28	13,274	-0.21%
2021/02/24	6	37.04	5	37.35	37.00	1	13,110	0.01%
2021/02/23	16	36.45	8	36.50	36.50	8	12,989	0.06%
2021/02/22	8	37.00	1	38.00	37.25	7	12,899	0.05%
2021/02/19	8	36.38	13	37.03	37.35	-5	12,757	-0.04%
2021/02/18	15	36.11	22	36.23	36.45	-7	12,566	-0.06%
2021/02/17	15	35.42	1	35.80	35.25	14	12,409	0.11%
2021/02/05	12	34.25	18	34.59	34.35	-6	12,224	-0.05%
2021/02/04	9	34.01	0	0.00	34.00	9	12,219	0.07%
2021/02/03	4	34.20	4	34.40	34.35	0	12,306	0.00%
2021/02/02	15	34.71	12	34.66	34.70	3	12,344	0.02%
2021/02/01	2	33.00	2	33.45	33.65	0	12,206	0.00%
2021/01/29	4	33.93	4	33.65	33.65	0	12,151	0.00%
2021/01/28	5	34.35	0	0.00	34.50	5	12,056	0.04%
2021/01/26	16	35.78	59	35.72	35.00	-43	11,917	-0.36%
2021/01/25	9	36.27	56	36.49	36.30	-47	11,730	-0.40%
2021/01/22	5	37.06	2	37.03	37.25	3	11,588	0.03%
2021/01/21	42	36.66	14.5	36.81	37.10	27.5	11,389	0.24%
2021/01/20	13	36.10	18	36.24	35.70	-5	11,107	-0.05%
2021/01/19	16	37.23	8	37.18	37.05	8	10,777	0.07%
2021/01/18	24	35.77	6	35.97	36.35	18	10,311	0.17%
2021/01/15	5	35.78	7	36.23	35.55	-2	10,167	-0.02%
2021/01/14	4	36.40	0	0.00	36.30	4	9,987	0.04%
2021/01/13	13	36.33	59	36.26	36.40	-46	9,871	-0.47%
2021/01/12	91	36.44	26.5	36.37	35.80	64.5	9,708	0.66%
2021/01/11	0	0.00	6	35.58	35.65	-6	9,181	-0.07%
2021/01/08	12	34.95	0	0.00	35.10	12	9,041	0.13%
2021/01/07	0	0.00	13	35.26	35.25	-13	8,917	-0.15%
2021/01/06	7	34.65	7	35.44	34.45	0	8,790	0.00%
2021/01/05	0	0.00	2	34.58	34.85	-2	8,607	-0.02%
2020/12/31	8	34.30	0	0.00	34.35	8	8,526	0.09%
2020/12/30	0	0.00	3	34.65	34.70	-3	8,473	-0.04%
2020/12/29	3	35.18	0	0.00	35.00	3	8,439	0.04%
2020/12/28	2	34.30	2	34.43	34.50	0	8,260	0.00%
2020/12/25	1	34.65	1	34.40	34.40	0	8,197	0.00%
2020/12/24	1	34.00	0	0.00	34.05	1	8,103	0.01%
2020/12/23	2	33.25	2	33.55	33.50	0	8,069	0.00%
2020/12/22	5	34.12	2.3	34.47	33.50	2.7	8,055	0.03%
2020/12/21	7	34.04	5	34.20	34.35	2	7,954	0.03%
2020/12/18	5	34.60	0	0.00	34.70	5	7,861	0.06%
2020/12/17	1	34.50	1	34.50	34.95	0	7,605	0.00%
2020/12/16	3	35.28	6	34.95	34.55	-3	7,451	-0.04%
2020/12/15	10	35.65	35	35.15	34.65	-25	7,247	-0.34%
2020/12/14	14	36.80	0.8	37.00	36.60	13.2	6,932	0.19%
2020/12/11	6	36.75	11	37.03	37.15	-5	6,728	-0.07%
2020/12/10	9	36.50	28	36.80	36.75	-19	6,262	-0.30%
2020/12/09	28	36.88	9.5	36.33	37.05	18.5	6,067	0.30%
2020/12/08	3	35.62	11	35.81	36.25	-8	5,772	-0.14%
2020/12/07	49	36.98	30.5	37.63	36.50	18.5	5,536	0.33%
2020/12/04	14	35.02	23	35.11	35.70	-9	4,719	-0.19%
2020/12/03	5	33.60	17	33.18	33.20	-12	3,957	-0.30%
2020/11/25	1	31.35	0.1	31.20	31.20	0.9	3,292	0.03%
2020/11/24	17	31.82	94.2	32.23	31.65	-77.2	3,235	-2.39%
2020/11/23	98	31.89	8	31.76	31.95	90	3,045	2.96%
2020/11/18	0	0.00	10	30.50	30.45	-10	2,811	-0.36%
2020/11/16	10	30.10	7	30.00	30.00	3	2,838	0.11%
2020/11/13	2	29.10	0	0.00	29.50	2	2,841	0.07%
2020/11/12	5	29.64	1	29.70	29.30	4	2,825	0.14%
2020/11/10	1	29.95	0	0.00	29.85	1	2,697	0.04%
2020/10/30	0	0.00	0.5	28.35	28.15	-0.5	2,794	-0.02%
2020/10/26	5	29.30	0	0.00	29.10	5	2,885	0.17%
2020/10/23	0	0.00	10	29.35	29.35	-10	2,911	-0.34%
2020/10/21	4	29.13	4	29.05	29.10	0	2,991	0.00%
2020/10/12	0.5	29.05	0	0.00	29.10	0.5	3,197	0.02%
2020/09/25	1	27.85	1	27.50	27.25	0	3,869	0.00%
2020/09/24	0	0.00	1	28.00	28.05	-1	4,006	-0.02%
2020/09/22	1	29.05	0	0.00	28.95	1	4,251	0.02%
2020/09/17	0	0.00	6	29.80	29.90	-6	4,521	-0.13%
2020/09/16	2	29.55	0	0.00	29.50	2	4,532	0.04%
2020/09/14	0.1	29.50	0	0.00	29.50	0.1	4,750	0.00%
2020/09/08	1	29.25	5	29.40	29.30	-4	5,150	-0.08%
2020/09/04	1	28.70	0	0.00	29.10	1	5,470	0.02%
2020/09/02	6	29.28	0	0.00	29.40	6	5,595	0.11%
2020/09/01	1	29.00	0	0.00	29.15	1	5,690	0.02%
2020/08/28	1	29.40	0	0.00	29.40	1	5,920	0.02%
2020/08/21	0	0.00	1	29.10	29.25	-1	7,034	-0.01%
2020/08/20	3	29.70	5	28.59	29.10	-2	7,055	-0.03%
2020/08/19	3	30.60	0	0.00	30.60	3	7,002	0.04%
2020/08/18	4	31.53	9	31.77	31.45	-5	6,951	-0.07%
2020/08/17	3	31.95	0	0.00	31.95	3	6,996	0.04%
2020/08/13	7	32.30	5	32.45	31.85	2	7,177	0.03%
2020/08/11	16	31.99	0	0.00	31.75	16	7,203	0.22%
2020/08/10	5	32.20	0	0.00	32.15	5	7,257	0.07%
2020/08/07	0	0.00	2	31.95	31.90	-2	7,338	-0.03%
2020/08/06	0	0.00	5	32.45	32.20	-5	7,384	-0.07%
2020/08/05	7	32.56	6	32.59	32.55	1	7,428	0.01%
2020/07/31	1	32.20	0	0.00	31.90	1	8,030	0.01%
2020/07/30	0	0.00	7	32.21	32.00	-7	8,114	-0.09%
2020/07/29	0	0.00	1	30.80	31.15	-1	8,296	-0.01%
2020/07/28	1	31.25	2	31.90	30.35	-1	8,465	-0.01%
2020/07/27	1	30.80	0	0.00	31.20	1	8,491	0.01%
2020/07/24	1	31.90	0	0.00	31.45	1	8,488	0.01%
2020/07/23	12	32.25	10	32.35	32.35	2	8,495	0.02%
2020/07/20	2	31.70	15	31.73	31.65	-13	8,689	-0.15%
2020/07/17	1	32.10	0	0.00	31.75	1	8,692	0.01%
2020/07/15	0	0.00	2	32.58	32.30	-2	8,733	-0.02%
2020/07/14	1	32.25	0	0.00	32.25	1	8,813	0.01%
2020/07/10	5.3	32.00	4	32.35	32.00	1.3	8,986	0.01%
2020/07/09	0.9	32.85	30	33.00	32.90	-29.1	8,967	-0.32%
2020/07/08	2	33.23	20	33.30	33.30	-18	8,993	-0.20%
2020/07/07	14	33.76	24	33.67	33.65	-10	9,043	-0.11%
2020/07/06	65	34.00	15	34.58	34.00	50	9,022	0.55%
2020/07/03	1	33.40	0	0.00	33.40	1	8,798	0.01%
2020/07/01	5	31.80	11	32.10	31.60	-6	8,715	-0.07%
2020/06/30	10	33.65	0	0.00	33.80	10	8,505	0.12%
2020/06/29	11	33.44	0	0.00	33.50	11	8,367	0.13%
2020/06/24	1	33.75	0	0.00	33.55	1	8,360	0.01%
2020/06/23	1	33.90	2	34.00	33.85	-1	8,358	-0.01%
2020/06/19	12	34.71	0	0.00	34.80	12	8,473	0.14%
2020/06/18	11	34.17	12	34.40	34.50	-1	8,355	-0.01%
2020/06/17	0	0.00	1	34.00	33.75	-1	8,233	-0.01%
2020/06/16	0	0.00	3	33.23	33.60	-3	8,204	-0.04%
2020/06/15	7	32.73	36	32.94	32.55	-29	8,277	-0.35%
2020/06/12	2	33.03	5	32.90	33.25	-3	8,262	-0.04%
2020/06/11	11	33.86	1	33.95	33.45	10	8,238	0.12%
2020/06/10	2	33.38	0	0.00	33.35	2	8,093	0.02%
2020/06/09	0	0.00	10	33.30	33.10	-10	8,205	-0.12%
2020/06/08	17	33.66	19	33.60	33.65	-2	8,314	-0.02%
2020/06/05	5	33.45	12	33.39	33.35	-7	8,602	-0.08%
2020/06/04	8	32.91	0	0.00	32.90	8	8,829	0.09%
2020/06/03	19	33.27	12	33.34	33.25	7	8,871	0.08%
2020/06/02	31	34.16	32	34.39	34.05	-1	8,641	-0.01%
2020/06/01	6	31.65	0	0.00	32.15	6	8,011	0.07%
2020/05/26	0	0.00	7	31.36	31.35	-7	7,928	-0.09%
2020/05/25	12	31.28	1	31.05	31.50	11	7,894	0.14%
2020/05/22	17	31.87	31	31.82	31.40	-14	7,883	-0.18%
2020/05/21	30	31.75	22	31.91	32.05	8	7,858	0.10%
2020/05/20	1	30.75	0	0.00	31.10	1	7,707	0.01%
2020/05/19	10	30.50	5	30.30	30.45	5	7,691	0.07%
2020/05/18	6	30.50	0	0.00	30.25	6	7,642	0.08%
2020/05/14	20	31.95	5	31.55	31.15	15	7,541	0.20%
2020/05/13	0	0.00	2	32.30	32.40	-2	7,448	-0.03%
2020/05/12	1	32.45	15	32.49	32.30	-14	7,429	-0.19%
2020/05/11	12	32.76	0	0.00	32.55	12	7,377	0.16%
2020/05/07	8	32.06	5	32.10	31.60	3	7,055	0.04%
2020/05/05	2	32.30	0	0.00	32.00	2	6,687	0.03%
2020/05/04	5	31.30	5	31.81	31.50	0	6,462	0.00%
2020/04/30	0	0.00	3	30.65	30.70	-3	6,301	-0.05%
2020/04/29	2	30.08	16	30.20	30.15	-14	6,271	-0.22%
2020/04/28	1	30.10	15.3	30.10	30.10	-14.3	6,275	-0.23%
2020/04/27	13.3	30.43	1	30.30	30.35	12.3	6,328	0.19%
2020/04/24	8	29.15	28	29.18	29.30	-20	6,208	-0.32%
2020/04/23	20	28.55	20	29.05	28.55	0	6,138	0.00%
2020/04/20	1	29.40	1	29.45	29.30	0	5,994	0.00%
2020/04/17	2	29.65	2	29.95	29.00	0	5,936	0.00%
2020/04/16	4	29.40	2	29.75	29.25	2	5,879	0.03%
2020/04/15	8	29.46	6	29.75	29.60	2	5,868	0.03%
2020/04/14	0	0.00	3	28.30	28.55	-3	5,710	-0.05%
2020/04/13	3	28.00	0	0.00	27.90	3	5,703	0.05%
2020/04/10	30	28.48	0	0.00	28.45	30	5,665	0.53%
2020/04/09	6	28.70	12	28.46	29.25	-6	5,567	-0.11%
2020/04/08	8	27.70	1	28.50	28.35	7	5,455	0.13%
2020/04/07	2	27.25	3	27.33	27.55	-1	5,460	-0.02%
2020/04/06	3	26.57	0	0.00	26.75	3	5,338	0.06%
2020/03/31	0	26.70	0	0.00	26.60	0	5,317	0.00%
2020/03/30	2	25.35	2	26.45	26.60	0	5,286	0.00%
2020/03/27	10	26.45	0	0.00	26.15	10	5,279	0.19%
2020/03/26	1	26.70	2	27.00	26.60	-1	5,191	-0.02%
2020/03/25	0	0.00	12	26.99	26.55	-12	5,159	-0.23%
2020/03/24	2	26.20	17	26.09	25.80	-15	5,009	-0.30%
2020/03/19	5	23.05	1	23.15	24.30	4	4,986	0.08%
2020/03/18	2.1	25.72	0	0.00	25.00	2.1	4,972	0.04%
2020/03/17	0	0.00	8	25.05	25.45	-8	4,949	-0.16%
2020/03/16	0	0.00	2	25.50	25.50	-2	4,935	-0.04%
2020/03/13	3	25.77	2	26.80	26.95	1	4,851	0.02%
2020/03/12	21	28.96	11	28.88	28.10	10	4,697	0.21%
2020/03/11	36	30.93	40	30.00	29.80	-4	4,571	-0.09%
2020/03/10	3.3	31.38	20	31.10	32.50	-16.7	4,266	-0.39%
2020/03/09	16	31.28	20	31.03	30.70	-4	4,076	-0.10%
2020/03/05	0	0.00	5	30.08	30.10	-5	3,952	-0.13%
2020/03/04	1	29.40	0	0.00	29.40	1	4,006	0.02%
2020/03/03	10	30.10	0	0.00	30.00	10	4,069	0.25%
2020/02/27	1.2	29.45	0	0.00	29.45	1.2	4,078	0.03%
2020/02/25	10	30.55	0	0.00	30.65	10	4,183	0.24%
2020/02/24	12	30.93	0	0.00	31.00	12	4,323	0.28%
2020/02/17	0	0.00	20	30.85	30.75	-20	5,074	-0.39%
2020/02/13	0	0.00	1	31.00	30.65	-1	5,861	-0.02%
2020/02/12	20	30.75	0	0.00	30.75	20	6,180	0.32%
2020/02/11	1	30.65	1	30.60	30.75	0	7,164	0.00%
2020/02/07	1	30.10	1	30.55	30.00	0	7,673	0.00%
2020/02/06	21	30.54	10	30.10	30.60	11	7,685	0.14%
2020/02/04	1	29.55	1	29.65	29.55	0	7,664	0.00%
2020/02/03	10	28.64	0	0.00	28.90	10	7,674	0.13%
2020/01/31	0.3	30.00	0	0.00	30.00	0.3	7,640	0.00%
2020/01/30	8	29.98	20	30.85	29.95	-12	7,627	-0.16%
2020/01/20	10	33.30	2	33.48	33.25	8	7,551	0.11%
2020/01/16	1	33.90	0	0.00	33.85	1	7,616	0.01%
2020/01/15	1	33.85	0	0.00	33.90	1	7,683	0.01%
2020/01/14	5	34.29	0	0.00	34.15	5	7,714	0.06%
2020/01/13	0	0.00	2	34.25	34.15	-2	7,759	-0.03%
2020/01/10	1	34.00	0	0.00	34.00	1	7,806	0.01%
2020/01/09	3	34.18	3	34.10	34.25	0	7,821	0.00%
2020/01/08	1	32.80	1	32.75	32.60	0	7,834	0.00%
2020/01/07	1	32.95	5	32.80	32.70	-4	7,993	-0.05%
2020/01/06	12	33.47	3	33.47	33.40	9	8,007	0.11%
2020/01/02	2	34.50	1	34.70	34.55	1	8,026	0.01%
2019/12/31	7	34.59	1	34.35	34.25	6	8,043	0.07%
2019/12/30	0	0.00	11	35.28	35.10	-11	7,973	-0.14%
2019/12/27	11	34.89	2	34.90	35.30	9	7,972	0.11%
2019/12/26	4	34.30	2	34.60	34.40	2	7,974	0.03%
2019/12/25	1	34.70	0	0.00	34.75	1	8,056	0.01%
2019/12/24	3	34.87	41	35.01	34.60	-38	8,197	-0.46%
2019/12/23	0	0.00	3	35.37	35.20	-3	8,229	-0.04%
2019/12/20	1	35.60	1.8	35.55	35.20	-0.8	8,280	-0.01%
2019/12/18	43	35.97	1	36.25	35.90	42	8,293	0.51%
2019/12/17	13	36.12	4	36.60	36.25	9	8,288	0.11%
2019/12/13	5.1	35.76	63	36.21	35.30	-57.9	8,241	-0.70%
2019/12/12	52	35.82	2	35.65	35.85	50	8,124	0.62%
2019/12/11	10	35.53	8	35.61	35.45	2	8,152	0.02%
2019/12/10	2	35.25	2	35.15	35.15	0	8,208	0.00%
2019/12/09	0	0.00	4	35.13	35.15	-4	8,308	-0.05%
2019/12/06	4	35.11	3	35.03	34.85	1	8,344	0.01%
2019/12/05	4	35.03	2	34.90	35.20	2	8,441	0.02%
2019/12/04	4	34.84	4	34.91	35.05	0	8,507	0.00%
2019/12/03	10	34.40	2	34.40	34.20	8	8,557	0.09%
2019/12/02	1	34.00	0	0.00	34.00	1	8,711	0.01%
2019/11/29	4	34.35	6	34.52	34.25	-2	8,695	-0.02%
2019/11/25	1	35.70	1	35.50	35.65	0	8,679	0.00%
2019/11/22	0	0.00	3	35.65	35.15	-3	8,752	-0.03%
2019/11/21	2	36.05	0	0.00	36.00	2	8,769	0.02%
2019/11/20	4	36.55	0	0.00	36.95	4	8,683	0.05%
2019/11/19	0	0.00	1	36.85	37.10	-1	8,699	-0.01%
2019/11/18	1	36.65	4	36.59	36.75	-3	8,677	-0.03%
2019/11/15	13	37.16	6	37.59	36.25	7	8,639	0.08%
2019/11/14	9	36.91	3.5	36.76	36.70	5.5	8,431	0.06%
2019/11/13	23	37.84	14	37.94	37.80	9	8,297	0.11%
2019/11/12	13	37.58	35	37.86	38.00	-22	8,142	-0.27%
2019/11/11	42.5	35.69	25	36.26	35.95	17.5	7,823	0.22%
2019/11/08	34	35.18	44	35.49	35.80	-10	7,792	-0.13%
2019/11/07	10	32.79	70	32.71	33.40	-60	7,242	-0.83%
2019/11/06	1	30.35	0	0.00	30.40	1	6,951	0.01%
2019/11/05	4	30.55	10	30.50	30.50	-6	7,313	-0.08%
2019/11/04	0	0.00	4	30.80	30.80	-4	7,415	-0.05%
2019/11/01	1	30.40	0	0.00	30.55	1	7,566	0.01%
2019/10/31	8	30.34	0	0.00	30.20	8	7,695	0.10%
2019/10/30	1	30.50	0	0.00	30.65	1	7,713	0.01%
2019/10/29	20	30.58	0	0.00	30.30	20	7,851	0.25%
2019/10/28	1	30.70	0	0.00	30.70	1	7,960	0.01%
2019/10/24	0	0.00	1	31.65	31.70	-1	8,071	-0.01%
2019/10/23	0	0.00	3	31.30	31.45	-3	8,127	-0.04%
2019/10/22	1	30.85	0	0.00	30.75	1	8,168	0.01%
2019/10/21	1	31.20	0	0.00	31.00	1	8,206	0.01%
2019/10/18	2	31.30	0	0.00	31.75	2	8,207	0.02%
2019/10/17	3	31.20	0	0.00	31.45	3	8,213	0.04%
2019/10/16	1	30.60	0	0.00	30.80	1	8,214	0.01%
2019/10/15	5	30.77	0	0.00	30.65	5	8,252	0.06%
2019/10/09	10	32.25	0	0.00	32.30	10	8,148	0.12%
2019/10/08	0	0.00	1	32.75	32.70	-1	8,159	-0.01%
2019/10/07	0	0.00	3	32.35	32.40	-3	8,202	-0.04%
2019/10/04	1	32.35	0	0.00	32.30	1	8,180	0.01%
2019/10/03	3	32.50	0	0.00	32.45	3	8,173	0.04%
2019/10/02	0	0.00	0.8	32.85	32.95	-0.8	8,198	-0.01%
2019/09/27	7	32.97	4	32.04	31.55	3	8,072	0.04%
2019/09/26	2	33.50	3	33.48	33.45	-1	7,933	-0.01%
2019/09/24	0	0.00	31	33.29	33.20	-31	7,911	-0.39%
2019/09/23	2	33.53	1	33.65	33.45	1	7,902	0.01%
2019/09/20	5	33.10	0	0.00	33.40	5	7,900	0.06%
2019/09/19	1	32.90	0.7	32.95	33.10	0.3	7,870	0.00%
2019/09/18	6	33.23	2	33.20	33.30	4	7,826	0.05%
2019/09/17	0	0.00	12	33.29	32.80	-12	7,767	-0.15%
2019/09/16	0	0.00	5	33.40	33.40	-5	7,735	-0.06%
2019/09/12	6	33.73	0	0.00	34.00	6	7,669	0.08%
2019/09/11	6	33.13	8.5	32.84	33.45	-2.5	7,566	-0.03%
2019/09/10	0	0.00	5	32.30	32.50	-5	7,436	-0.07%
2019/09/09	10	33.25	0	0.00	32.65	10	7,367	0.14%
2019/09/06	4	32.84	0	0.00	32.90	4	7,200	0.06%
2019/09/05	6	32.28	1.1	32.25	32.50	4.9	7,044	0.07%
2019/09/04	0	0.00	5	31.79	32.15	-5	6,853	-0.07%
2019/09/03	2	31.25	15	31.16	31.20	-13	6,666	-0.20%
2019/09/02	3	31.13	2	31.20	31.20	1	6,637	0.02%
2019/08/30	6	30.82	11	30.78	30.80	-5	6,613	-0.08%
2019/08/29	5	30.70	2	30.75	30.70	3	6,570	0.05%
2019/08/28	2	30.25	1	30.25	30.10	1	6,521	0.02%
2019/08/27	4	30.83	7	30.79	30.70	-3	6,492	-0.05%
2019/08/26	20	30.50	12	30.46	30.25	8	6,376	0.13%
2019/08/22	13	30.42	3	30.70	30.55	10	6,232	0.16%
2019/08/21	0	0.00	8	30.45	30.55	-8	6,268	-0.13%
2019/08/20	3	30.82	3	30.72	30.60	0	6,373	0.00%
2019/08/19	12	30.11	0	0.00	30.15	12	6,273	0.19%
2019/08/16	11	29.85	3	29.78	29.60	8	6,315	0.13%
2019/08/15	2	29.38	0	0.00	29.40	2	6,208	0.03%
2019/08/14	1	29.60	1	29.25	29.10	0	6,132	0.00%
2019/08/13	3	30.63	4	30.53	29.60	-1	6,004	-0.02%
2019/08/12	8	31.06	5	31.21	31.50	3	5,745	0.05%
2019/08/08	0	0.00	2	28.80	28.95	-2	5,320	-0.04%
2019/08/06	2	28.00	0	0.00	28.25	2	4,788	0.04%
2019/08/05	0	0.00	2	28.43	28.45	-2	4,690	-0.04%
2019/08/02	1	27.80	0	0.00	27.80	1	4,576	0.02%
2019/08/01	10	28.50	11	28.61	28.80	-1	4,498	-0.02%
2019/07/31	1	28.60	0	0.00	28.65	1	4,485	0.02%
2019/07/30	0	0.00	10	28.50	28.20	-10	4,404	-0.23%
2019/07/29	11	28.60	5.7	28.68	28.65	5.3	4,356	0.12%
2019/07/26	0	0.00	10	28.22	28.20	-10	4,290	-0.23%
2019/07/25	1	28.00	10	27.99	28.05	-9	4,201	-0.21%
2019/07/24	0	0.00	3	27.55	27.55	-3	4,103	-0.07%
2019/07/22	0	0.00	1	26.50	26.65	-1	3,997	-0.03%
2019/07/19	0	0.00	114	26.30	26.05	-114	3,961	-2.88%	大賣/鉅額交易
2019/07/17	1	25.95	0	0.00	25.90	1	3,955	0.03%
2019/07/16	1	25.90	2	25.60	25.70	-1	3,920	-0.03%
2019/07/15	1	25.05	0	0.00	25.25	1	3,895	0.03%
2019/07/11	2	25.45	1	25.45	25.55	1	3,970	0.03%
2019/07/09	0	0.00	2	24.85	24.85	-2	4,023	-0.05%
2019/07/02	2	24.40	0	0.00	24.70	2	5,103	0.04%
2019/06/27	0	0.00	4	24.35	24.30	-4	5,388	-0.07%
2019/06/25	0	0.00	0	24.00	23.85	0	5,463	0.00%
2019/06/19	0	0.00	2	23.75	23.95	-2	6,047	-0.03%
2019/06/18	4	23.40	13	23.42	23.40	-9	6,351	-0.14%
2019/06/14	0.5	23.55	0	0.00	23.55	0.5	7,132	0.01%
2019/05/28	1	22.25	0	0.00	22.80	1	8,484	0.01%
2019/05/27	3	22.43	0	0.00	22.35	3	8,381	0.04%
2019/05/24	3	23.57	0	0.00	23.50	3	8,241	0.04%
2019/05/23	1	24.00	11	23.95	23.40	-10	8,245	-0.12%
2019/05/17	6	25.38	0	0.00	24.90	6	8,034	0.07%
2019/05/16	1	25.85	1	26.20	26.10	0	7,976	0.00%
2019/05/14	1	25.00	1	26.10	26.00	0	8,024	0.00%
2019/05/07	0	0.00	1	26.65	26.95	-1	7,867	-0.01%
2019/05/06	3	26.27	0	0.00	26.20	3	7,826	0.04%
2019/05/03	11	27.15	10	27.35	27.35	1	7,787	0.01%
2019/04/30	1	26.40	0	0.00	26.90	1	7,734	0.01%
2019/04/29	5	26.54	2	26.50	26.70	3	7,722	0.04%
2019/04/26	4	26.85	0	0.00	27.00	4	7,663	0.05%
2019/04/24	5	26.89	0	0.00	26.85	5	7,630	0.07%
2019/04/23	2	26.83	10	27.05	27.35	-8	7,597	-0.11%
2019/04/22	12	27.68	10	27.20	27.10	2	7,548	0.03%
2019/04/19	0	0.00	2	27.45	27.55	-2	7,499	-0.03%
2019/04/18	3	27.80	0	0.00	26.70	3	7,487	0.04%
2019/04/17	3	27.32	0	0.00	27.40	3	7,426	0.04%
2019/04/15	4	27.35	12	27.59	27.75	-8	7,365	-0.11%
2019/04/12	101	27.89	0	0.00	27.45	101	7,359	1.37%	大買/鉅額交易
2019/04/11	18	28.58	0	0.00	28.30	18	7,239	0.25%
2019/04/10	3	29.05	1	29.20	29.20	2	7,017	0.03%
2019/04/09	9	28.69	4	28.83	29.05	5	6,887	0.07%
2019/04/08	0	0.00	148	28.34	27.90	-148	6,616	-2.24%	大賣/鉅額交易
2019/04/03	0	0.00	3	27.15	27.20	-3	6,382	-0.05%
2019/04/02	0	0.00	10	27.10	26.70	-10	6,251	-0.16%
2019/04/01	5	26.83	8	26.80	26.90	-3	6,185	-0.05%
2019/03/28	0	0.00	1	26.15	26.10	-1	6,048	-0.02%
2019/03/27	147	26.18	5	26.35	26.45	142	6,038	2.35%	大買/鉅額交易
2019/03/26	7	27.09	0	0.00	26.60	7	6,024	0.12%
2019/03/25	6	27.14	2	27.10	26.95	4	5,894	0.07%
2019/03/22	5	27.30	2	27.30	26.95	3	5,890	0.05%
2019/03/21	11	27.08	9.7	27.13	26.95	1.3	5,757	0.02%
2019/03/20	25	25.86	14	26.17	26.45	11	5,487	0.20%
2019/03/19	2	25.05	2	25.13	25.20	0	5,169	0.00%
2019/03/18	1	24.55	0	0.00	24.50	1	4,987	0.02%
2019/03/15	1	24.45	2	24.45	24.30	-1	4,960	-0.02%
2019/03/14	4	23.95	21	23.90	23.90	-17	4,976	-0.34%
2019/03/13	3	24.10	0	0.00	24.10	3	4,987	0.06%
2019/03/12	41	24.42	21	24.39	24.20	20	5,001	0.40%
2019/03/11	22	24.45	90	24.46	24.55	-68	4,931	-1.38%
2019/03/08	71	24.57	46	24.93	24.60	25	5,016	0.50%
2019/03/07	6	26.70	14	26.38	26.70	-8	4,585	-0.17%
2019/03/06	17	26.09	12	26.33	25.90	5	4,513	0.11%
2019/03/05	82	26.37	5	26.50	25.95	77	4,473	1.72%
2019/03/04	0	0.00	10	26.05	26.15	-10	4,406	-0.23%
2019/02/27	0.9	25.40	0	0.00	25.55	0.9	4,320	0.02%
2019/02/26	0	0.00	2	25.80	25.50	-2	4,380	-0.05%
2019/02/15	0	0.00	3	25.35	25.40	-3	4,952	-0.06%
2019/02/14	3	25.70	3	25.40	25.50	0	5,080	0.00%
2019/02/13	4	25.78	6	26.00	25.70	-2	5,207	-0.04%
2019/02/12	3	25.20	10	25.30	25.35	-7	5,280	-0.13%
2019/02/11	1	24.90	14	24.95	25.05	-13	5,421	-0.24%
2019/01/30	17	24.81	1	25.20	24.65	16	5,464	0.29%
2019/01/29	4	25.15	0	0.00	25.20	4	5,601	0.07%
2019/01/28	3	25.45	3	25.50	25.50	0	5,683	0.00%
2019/01/25	3	25.30	9	25.50	25.50	-6	5,897	-0.10%
2019/01/24	3	25.45	8	25.09	25.10	-5	6,015	-0.08%
2019/01/23	3	24.95	3	24.95	24.95	0	6,037	0.00%
2019/01/21	4	24.80	0	0.00	24.65	4	6,294	0.06%
2019/01/18	2	24.75	4	25.05	24.90	-2	6,485	-0.03%
2019/01/17	4.6	24.84	4	25.25	24.75	0.6	6,663	0.01%
2019/01/16	0	0.00	5	25.10	24.80	-5	6,763	-0.07%
2019/01/15	0	0.00	15	24.53	24.55	-15	6,861	-0.22%
2019/01/11	20	24.30	22	24.40	24.40	-2	7,153	-0.03%
2019/01/10	18	24.29	0	0.00	24.05	18	7,215	0.25%
2019/01/07	34	25.09	35	24.74	24.60	-1	7,500	-0.01%
2019/01/04	10	25.04	7	25.29	25.20	3	7,669	0.04%
2018/12/28	0	0.00	4	25.95	26.10	-4	7,853	-0.05%
2018/12/27	0	0.00	5	25.50	25.50	-5	7,899	-0.06%
2018/12/26	1	25.30	0	0.00	25.10	1	8,017	0.01%
2018/12/25	4	25.50	5	25.64	25.55	-1	8,178	-0.01%
2018/12/24	3	26.00	17	26.03	25.95	-14	8,384	-0.17%
2018/12/22	2	25.75	2	25.70	25.70	0	8,510	0.00%
2018/12/21	4	25.50	2	26.25	26.25	2	8,660	0.02%
2018/12/20	2	25.85	16	25.45	25.70	-14	8,950	-0.16%
2018/12/18	1	26.30	0	0.00	26.10	1	9,068	0.01%
2018/12/17	86	26.66	80	27.05	26.30	6	9,002	0.07%
2018/12/14	11	27.22	2	27.05	27.05	9	8,877	0.10%
2018/12/13	0	0.00	2	27.85	27.80	-2	8,790	-0.02%
2018/12/12	16	28.38	3.8	28.40	28.30	12.2	8,790	0.14%
2018/12/11	15	27.61	0	0.00	27.75	15	8,667	0.17%
2018/12/10	12	26.90	0	0.00	27.50	12	8,747	0.14%
2018/12/07	13	27.44	2.7	27.30	27.30	10.3	8,732	0.12%
2018/12/06	0	0.00	25	26.91	27.60	-25	8,638	-0.29%
2018/12/05	7	27.57	11	27.68	27.45	-4	8,530	-0.05%
2018/12/04	3	27.80	3	28.20	28.20	0	8,440	0.00%
2018/12/03	32	28.43	6	28.18	28.05	26	8,336	0.31%
2018/11/30	2	27.15	4	27.15	27.30	-2	8,115	-0.02%
2018/11/29	2	27.05	3	26.80	26.70	-1	8,013	-0.01%
2018/11/28	0	0.00	45	26.92	26.65	-45	7,944	-0.57%
2018/11/27	0	0.00	1	26.90	26.85	-1	7,892	-0.01%
2018/11/23	2	25.63	14	26.03	25.70	-12	7,765	-0.15%
2018/11/22	35	26.49	6	26.20	26.20	29	7,691	0.38%
2018/11/21	25	26.52	26	26.87	27.00	-1	7,645	-0.01%
2018/11/20	7	26.80	26	26.97	26.55	-19	7,541	-0.25%
2018/11/19	24	26.77	24	26.94	26.75	0	7,343	0.00%
2018/11/16	2	27.15	0.4	26.10	26.20	1.6	7,267	0.02%
2018/11/15	2	26.80	0	0.00	26.90	2	7,149	0.03%
2018/11/14	5	26.93	1	26.70	26.70	4	7,168	0.06%
2018/11/13	23	26.13	0	0.00	27.20	23	7,135	0.32%
2018/11/12	0	0.00	22	26.70	26.80	-22	7,010	-0.31%
2018/11/09	24	25.97	25	26.24	26.15	-1	6,859	-0.01%
2018/11/08	3	25.95	6	26.05	25.80	-3	6,755	-0.04%
2018/11/06	28	25.51	30	25.86	25.25	-2	6,595	-0.03%
2018/11/05	3	24.75	6	25.10	25.10	-3	6,425	-0.05%
2018/11/02	2	24.60	2	24.55	24.60	0	6,305	0.00%
2018/10/31	0	0.00	5	21.27	21.35	-5	5,914	-0.08%
2018/10/30	15	20.88	10	20.40	20.20	5	5,841	0.09%
2018/10/26	2	23.05	0	0.00	23.35	2	5,586	0.04%
2018/10/17	0	0.00	1	23.45	23.50	-1	5,384	-0.02%
2018/10/16	6	23.48	2	23.45	22.85	4	5,212	0.08%
2018/10/15	6	23.63	5	23.75	23.60	1	5,116	0.02%
2018/10/12	0	0.00	1	22.50	23.50	-1	5,047	-0.02%
2018/10/11	0	0.00	40	21.70	22.50	-40	4,911	-0.81%
2018/10/08	0	0.00	1	23.25	23.25	-1	4,622	-0.02%
2018/10/05	5	23.45	0	0.00	22.60	5	4,572	0.11%
2018/10/04	29	24.17	20	24.03	24.10	9	4,445	0.20%
2018/10/03	30	24.00	34	24.14	24.25	-4	4,271	-0.09%
2018/10/01	0	0.00	7	23.70	23.80	-7	3,895	-0.18%
2018/09/28	10	23.40	10	23.60	23.65	0	3,853	0.00%
2018/09/27	0	0.00	23	23.37	23.50	-23	3,837	-0.60%
2018/09/26	77	23.70	20	23.73	23.45	57	3,783	1.51%
2018/09/25	0	0.00	22	23.70	23.90	-22	3,659	-0.60%
2018/09/21	0	0.00	20	23.23	23.40	-20	3,469	-0.58%
2018/09/20	0	0.00	62	22.96	22.85	-62	3,252	-1.91%
2018/09/19	0	0.00	4	22.80	22.85	-4	3,122	-0.13%
2018/09/18	5	22.85	8	22.58	22.60	-3	3,030	-0.10%
2018/09/17	5	21.66	22	21.46	21.90	-17	2,783	-0.61%
2018/09/14	10	20.30	0	0.00	20.35	10	2,841	0.35%
2018/09/11	5	20.30	0	0.00	20.40	5	3,205	0.16%
2018/09/06	7	21.64	1	22.00	21.60	6	3,284	0.18%
2018/09/05	5	20.95	1	21.00	21.15	4	3,148	0.13%
2018/09/04	2	20.95	1	21.10	21.05	1	3,237	0.03%
2018/08/29	7	21.19	0	0.00	21.15	7	3,491	0.20%
2018/08/28	2	21.20	0	0.00	21.15	2	3,630	0.06%
2018/08/27	2	21.20	0	0.00	21.15	2	3,661	0.05%
2018/08/24	5	21.10	0	0.00	21.15	5	3,678	0.14%
2018/08/23	1	21.15	0	0.00	21.15	1	3,747	0.03%
2018/08/21	0	0.00	3	21.05	21.05	-3	3,919	-0.08%
2018/08/20	10	21.03	0	0.00	20.95	10	3,938	0.25%
2018/08/17	2	21.35	0	0.00	21.00	2	4,022	0.05%
2018/08/16	7	21.24	2	21.15	21.25	5	4,048	0.12%
2018/08/15	1	21.50	0	0.00	21.40	1	4,052	0.02%
2018/08/13	0	0.00	2	21.70	21.75	-2	4,299	-0.05%
2018/08/10	2	22.85	21	22.89	22.60	-19	4,250	-0.45%
2018/08/09	5	23.05	0	0.00	23.00	5	4,234	0.12%
2018/08/08	24	23.30	0	0.00	23.25	24	4,258	0.56%
2018/08/07	18	23.08	0	0.00	23.25	18	4,288	0.42%
2018/08/06	12	23.00	3	23.10	23.00	9	4,307	0.21%
2018/08/03	0	0.00	7	22.64	22.70	-7	4,332	-0.16%
2018/08/01	1	22.45	0	0.00	22.35	1	4,552	0.02%
2018/07/30	10	22.50	6	22.50	22.30	4	4,792	0.08%
2018/07/27	0	0.00	20	22.40	22.40	-20	4,818	-0.42%
2018/07/26	7	22.32	0	0.00	22.30	7	4,850	0.14%
2018/07/25	5	22.37	0	0.00	22.30	5	4,908	0.10%
2018/07/24	5	22.20	0	0.00	22.30	5	4,953	0.10%
2018/07/23	4	22.19	0	0.00	22.10	4	4,981	0.08%
2018/07/20	7	22.59	0	0.00	22.45	7	5,025	0.14%
2018/07/18	0	0.00	4	22.51	22.40	-4	5,194	-0.08%
2018/07/17	1	22.65	0	0.00	22.40	1	5,236	0.02%
2018/07/16	0	0.00	2	22.50	22.40	-2	5,306	-0.04%
2018/07/13	2	22.30	2	22.40	22.35	0	5,420	0.00%
2018/07/12	2	22.50	0	0.00	22.35	2	5,446	0.04%
2018/07/10	5	21.70	0	0.00	21.75	5	5,486	0.09%
2018/07/09	5	21.65	0	0.00	21.65	5	5,525	0.09%
2018/07/06	15	21.13	0	0.00	21.30	15	5,541	0.27%
2018/07/03	5	23.15	5	22.97	22.55	0	5,535	0.00%
2018/07/02	0	0.00	3	23.25	23.10	-3	5,542	-0.05%
2018/06/29	3	23.60	5	23.10	23.05	-2	5,572	-0.04%
2018/06/28	0	0.00	5	23.07	23.05	-5	5,562	-0.09%
2018/06/27	7	23.63	2	23.60	23.30	5	5,630	0.09%
2018/06/26	3	23.80	10	23.80	23.55	-7	5,699	-0.12%
2018/06/25	0	0.00	19	24.05	23.55	-19	5,702	-0.33%
2018/06/22	12	24.09	23	23.96	24.80	-11	5,558	-0.20%
2018/06/21	2	22.80	0	0.00	23.00	2	5,293	0.04%
2018/06/20	1	22.15	0	0.00	22.15	1	5,330	0.02%
2018/06/19	36	22.56	0	0.00	22.85	36	5,356	0.67%
2018/06/15	2	22.55	3	23.05	23.20	-1	5,359	-0.02%
2018/06/14	1	22.75	0	0.00	22.60	1	5,320	0.02%
2018/06/12	6	23.37	0	0.00	23.00	6	5,734	0.10%
2018/06/11	0	0.00	4	23.05	22.95	-4	5,675	-0.07%
2018/06/08	2	22.85	18	22.86	22.85	-16	5,676	-0.28%
2018/06/07	13	22.95	4	23.13	22.75	9	5,763	0.16%
2018/06/06	0	0.00	9	22.51	22.65	-9	5,743	-0.16%
2018/06/05	10	22.50	26	22.37	22.20	-16	5,765	-0.28%
2018/06/04	5	21.95	10	22.08	21.95	-5	5,680	-0.09%
2018/05/31	0	0.00	3	22.00	22.00	-3	5,661	-0.05%
2018/05/30	0	0.00	5	22.15	22.00	-5	5,602	-0.09%
2018/05/29	3	22.15	5	22.16	22.20	-2	5,563	-0.04%
2018/05/28	0	0.00	5	21.65	21.75	-5	5,515	-0.09%
2018/05/25	2	21.70	11	22.00	21.70	-9	5,514	-0.16%
2018/05/24	5	21.70	1	21.80	21.70	4	5,436	0.07%
2018/05/22	35	21.99	18	21.91	21.60	17	5,416	0.31%
2018/05/21	0	0.00	15	21.61	21.95	-15	5,258	-0.29%
2018/05/17	20	20.98	0	0.00	20.75	20	5,240	0.38%
2018/05/15	2	21.18	0	0.00	21.10	2	5,266	0.04%
2018/05/14	2	21.60	0	0.00	21.40	2	5,442	0.04%
2018/05/11	0	0.00	10	21.80	21.75	-10	5,436	-0.18%
2018/05/09	1	22.25	4	22.25	22.25	-3	5,354	-0.06%
2018/05/08	4	21.90	3	21.97	22.05	1	5,160	0.02%
2018/05/04	5	21.15	1	21.20	21.00	4	5,025	0.08%
2018/05/03	10	21.00	0	0.00	21.00	10	5,045	0.20%
2018/05/02	10	20.80	2	21.00	20.95	8	5,090	0.16%
2018/04/30	5	20.50	0	0.00	20.65	5	5,084	0.10%
2018/04/26	11	20.60	0	0.00	20.30	11	5,077	0.22%
2018/04/25	21	20.55	0	0.00	20.55	21	5,055	0.42%
2018/04/24	2	21.13	0	0.00	20.95	2	4,979	0.04%
2018/04/23	1	22.15	0	0.00	22.05	1	4,942	0.02%
2018/04/19	4	22.30	10	22.28	22.30	-6	5,031	-0.12%
2018/04/18	1	22.60	0	0.00	22.60	1	4,983	0.02%
2018/04/17	5	22.79	0	0.00	22.70	5	4,968	0.10%
2018/04/16	1	22.85	0	0.00	22.85	1	5,011	0.02%
2018/04/13	4	23.25	0	0.00	23.10	4	4,987	0.08%
2018/04/10	1	23.50	4	23.43	23.35	-3	5,091	-0.06%
2018/04/02	1	23.95	0	0.00	23.85	1	5,155	0.02%
2018/03/31	5	24.10	0	0.00	24.05	5	5,160	0.10%
2018/03/30	2	23.60	0	0.00	23.85	2	5,157	0.04%
2018/03/29	0	0.00	1	23.30	23.05	-1	5,105	-0.02%
2018/03/28	4	23.50	1	23.35	23.30	3	4,980	0.06%
2018/03/26	1	23.45	0	0.00	23.40	1	4,863	0.02%
2018/03/23	3	23.63	0	0.00	23.70	3	4,814	0.06%
2018/03/22	2	24.65	0	0.00	24.35	2	4,761	0.04%
2018/03/21	1	24.80	20	24.75	24.65	-19	4,805	-0.40%
2018/03/20	4	24.93	0	0.00	24.85	4	5,135	0.08%
2018/03/19	5	25.09	0	0.00	25.05	5	5,212	0.10%
2018/03/16	3	26.12	0	0.00	25.70	3	5,125	0.06%
2018/03/15	0	0.00	1	25.85	25.80	-1	4,877	-0.02%
2018/03/13	1	26.35	0	0.00	26.20	1	5,199	0.02%
2018/03/09	0	0.00	15	25.70	26.05	-15	5,250	-0.29%
2018/03/07	15	25.17	0	0.00	25.15	15	5,552	0.27%
2018/03/06	0	0.00	1	25.20	25.20	-1	6,144	-0.02%
2018/03/05	0	0.00	1	25.65	25.20	-1	6,189	-0.02%
2018/02/26	0	0.00	1	25.45	25.10	-1	6,422	-0.02%
2018/02/23	0	0.00	1	25.15	25.10	-1	6,483	-0.02%
2018/02/12	5	23.65	0	0.00	23.50	5	6,677	0.07%
2018/02/09	1	22.80	0	0.00	23.80	1	6,734	0.01%
2018/02/08	1	24.40	2	24.80	24.30	-1	6,911	-0.01%
2018/02/06	11	24.76	1	23.90	23.75	10	7,212	0.14%
2018/02/02	0	0.00	3	26.53	26.60	-3	7,402	-0.04%
2018/02/01	5	26.60	12	26.65	26.60	-7	7,511	-0.09%
2018/01/30	1	27.15	1	26.95	26.90	0	7,702	0.00%
2018/01/25	1	27.20	1	27.15	26.85	0	8,491	0.00%
2018/01/18	0	0.00	6	27.04	27.00	-6	9,298	-0.06%
2018/01/17	1	27.10	0	0.00	27.05	1	9,505	0.01%
2018/01/16	4	27.19	3	27.33	27.30	1	9,568	0.01%
2018/01/10	1	26.40	0	0.00	26.05	1	9,769	0.01%
2018/01/09	1	26.85	1	26.75	26.75	0	9,912	0.00%
2018/01/05	10	27.15	10	26.90	26.90	0	10,569	0.00%
2018/01/04	0	0.00	13	27.03	27.05	-13	10,909	-0.12%
2018/01/03	2	26.45	4	26.68	26.65	-2	11,278	-0.02%
2018/01/02	0	0.00	5	26.38	26.40	-5	12,507	-0.04%