廣明 (6188)-永豐金-南京券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
85.8
漲跌
▼1.9
漲幅
-2.17%
成交量
5,047張
產業
上櫃電腦及週邊類股
596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

廣明 (6188)籌碼相關－永豐金-南京券商分點個股進出

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-南京券商分點個股進出
永豐金-南京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
2024/04/19	1.2	85.67	0	0.00	85.80	1.2	7,582	0.02%
2024/04/18	4	87.70	4	87.10	87.70	0	7,524	0.00%
2024/04/17	1	88.60	0	88.90	88.90	1	7,504	0.01%
2024/04/16	5.2	87.25	10.2	86.56	86.80	-5	7,438	-0.07%
2024/04/15	4.1	92.31	27	92.58	91.20	-22.9	7,347	-0.31%
2024/04/12	236	97.88	225	98.21	97.60	11	7,182	0.15%	大買/大賣/
2024/04/11	206	97.70	206	95.97	97.70	0	6,999	0.00%	大買/大賣/
2024/04/10	3.1	98.51	2	97.00	96.80	1.1	6,918	0.02%
2024/04/09	20	102.72	11	101.71	98.90	9	6,777	0.13%
2024/04/08	9	102.22	52.4	101.93	104.50	-43.4	6,255	-0.69%
2024/04/03	27.1	95.55	6	95.40	95.40	21.1	5,983	0.35%
2024/04/02	29.2	99.17	51	98.56	98.40	-21.8	6,075	-0.36%
2024/04/01	40	100.31	13	98.04	98.40	27	5,945	0.45%
2024/03/29	11.1	97.35	17.1	98.87	97.10	-6	5,736	-0.10%
2024/03/28	21.1	98.22	10	98.93	97.90	11.1	5,592	0.20%
2024/03/27	8	99.97	9	98.76	98.80	-1	5,460	-0.02%
2024/03/26	23	100.34	7.1	99.77	98.20	16	5,226	0.31%
2024/03/25	45	102.22	50	105.00	101.00	-5	4,925	-0.10%
2024/03/22	9.1	103.49	14	104.07	104.00	-4.9	4,324	-0.11%
2024/03/21	14	102.36	28	101.24	102.50	-14	3,903	-0.36%
2024/03/20	0	0.00	11	97.00	97.00	-11	2,840	-0.39%
2024/03/19	9	85.11	230.5	83.09	88.20	-221.5	2,761	-8.02%	大賣/鉅額交易
2024/03/18	0	0.00	1.1	79.91	80.20	-1.1	2,526	-0.04%
2024/03/15	1	78.70	0	0.00	79.10	1	2,535	0.04%
2024/03/14	1	78.70	0	0.00	78.80	1	2,526	0.04%
2024/03/13	4	79.78	0	0.00	79.50	4	2,530	0.16%
2024/03/11	1	78.70	0	0.00	78.30	1	2,610	0.04%
2024/03/08	48	78.28	7	77.23	78.00	41	2,601	1.58%
2024/03/07	36	80.12	4	82.18	79.60	32	2,562	1.25%
2024/03/06	85	81.99	13	80.96	82.20	72	2,505	2.87%
2024/03/05	73	80.59	3	80.77	81.60	70	2,458	2.85%
2024/03/04	0	0.00	2	79.40	78.20	-2	2,331	-0.09%
2024/03/01	1	77.90	2	78.10	78.10	-1	2,317	-0.04%
2024/02/27	5.3	76.75	0	0.00	76.60	5.3	2,315	0.23%
2024/02/26	2	77.95	0	0.00	77.80	2	2,294	0.09%
2024/02/22	0.1	79.10	2	78.80	78.80	-1.9	2,279	-0.08%
2024/02/21	0	0.00	3	79.07	78.80	-3	2,299	-0.13%
2024/02/20	3	79.37	0	0.00	79.70	3	2,304	0.13%
2024/02/19	3	81.40	1	81.60	80.50	2	2,312	0.09%
2024/02/16	3	78.50	1	78.70	78.70	2	2,299	0.09%
2024/02/15	0	0.00	1	79.20	79.10	-1	2,281	-0.04%
2024/02/02	1	82.00	3.1	81.01	81.10	-2.1	2,253	-0.09%
2024/02/01	3	78.93	0	0.00	78.90	3	2,225	0.13%
2024/01/31	1.2	79.58	0.1	79.80	79.90	1.1	2,343	0.05%
2024/01/30	0	0.00	4	80.93	81.00	-4	2,358	-0.17%
2024/01/29	4	79.08	3	78.90	79.10	1	2,364	0.04%
2024/01/26	5	79.16	2	80.00	79.10	3	2,361	0.13%
2024/01/23	2	81.50	0	0.00	81.20	2	2,398	0.08%
2024/01/22	2	82.40	3	83.43	82.40	-1	2,381	-0.04%
2024/01/19	0	0.00	3	81.83	81.60	-3	2,288	-0.13%
2024/01/18	1	77.60	1	78.40	78.40	0	2,198	0.00%
2024/01/17	1	78.50	0	0.00	78.80	1	2,203	0.05%
2024/01/16	1	78.80	0	0.00	78.80	1	2,214	0.05%
2024/01/15	0	0.00	1	79.20	79.10	-1	2,229	-0.04%
2024/01/12	1	78.00	1	79.50	78.60	0	2,256	0.00%
2024/01/11	0	0.00	1	78.50	78.80	-1	2,273	-0.04%
2024/01/10	3	76.53	4	76.55	76.50	-1	2,322	-0.04%
2024/01/09	4	77.08	3	77.47	76.80	1	2,355	0.04%
2024/01/08	0	0.00	1	78.30	78.20	-1	2,390	-0.04%
2024/01/04	3	78.67	2	79.50	78.50	1	2,455	0.04%
2024/01/03	0	0.00	3	79.30	79.50	-3	2,493	-0.12%
2024/01/02	3	80.47	2	82.30	80.30	1	2,509	0.04%
2023/12/29	7	82.07	1	83.50	82.00	6	2,511	0.24%
2023/12/28	6	83.68	2	82.70	83.10	4	2,484	0.16%
2023/12/26	1	78.90	0	0.00	78.70	1	2,571	0.04%
2023/12/25	0	0.00	2	79.50	79.10	-2	2,645	-0.08%
2023/12/21	1	78.90	2	79.30	79.80	-1	2,689	-0.04%
2023/12/20	1	80.20	2	80.00	80.00	-1	2,715	-0.04%
2023/12/15	0	0.00	10	80.15	78.30	-10	2,807	-0.36%
2023/12/14	13	79.80	1	79.80	79.80	12	2,836	0.42%
2023/12/12	2	76.75	0.1	76.60	76.20	1.9	2,856	0.07%
2023/12/07	1	78.70	3	79.30	78.70	-2	3,005	-0.07%
2023/12/06	7.1	81.47	6	79.77	80.60	1.1	3,097	0.04%
2023/12/05	2	78.50	2	78.20	78.50	0	3,181	0.00%
2023/11/30	2	79.00	3	79.40	79.00	-1	3,384	-0.03%
2023/11/29	0	0.00	1	78.70	78.60	-1	3,429	-0.03%
2023/11/27	4	77.00	3	76.47	76.20	1	3,687	0.03%
2023/11/24	10	77.20	0	0.00	77.40	10	3,763	0.27%
2023/11/23	2	77.60	2	79.20	77.60	0	3,875	0.00%
2023/11/22	1	78.20	1	78.00	78.60	0	3,984	0.00%
2023/11/21	6.2	79.48	4	80.35	79.00	2.2	4,124	0.05%
2023/11/20	1	79.50	3	79.23	79.50	-2	4,334	-0.05%
2023/11/17	2	77.70	0	0.00	77.80	2	4,410	0.05%
2023/11/16	3	77.50	3	77.80	77.50	0	4,603	0.00%
2023/11/15	1	76.70	1	77.40	77.40	0	4,700	0.00%
2023/11/14	2	76.10	3	75.97	76.10	-1	4,957	-0.02%
2023/11/10	6	74.28	5	75.20	74.20	1	5,581	0.02%
2023/11/09	4	75.63	4	76.03	75.80	0	5,833	0.00%
2023/11/08	2	76.20	1	76.50	76.70	1	6,228	0.02%
2023/11/07	3	73.43	3	74.00	73.10	0	6,402	0.00%
2023/11/06	0	0.00	3	73.20	74.00	-3	6,719	-0.04%
2023/11/03	1	71.30	1	71.80	71.50	0	6,925	0.00%
2023/11/01	6	68.97	6	69.13	68.80	0	7,940	0.00%
2023/10/31	1	68.50	1	68.80	68.30	0	8,285	0.00%
2023/10/27	9	71.60	9	72.10	71.60	0	9,276	0.00%
2023/10/26	1	72.00	0	0.00	72.10	1	9,812	0.01%
2023/10/24	3	73.50	4	72.15	73.50	-1	10,865	-0.01%
2023/10/23	5.1	71.42	5	71.10	71.40	0.1	11,665	0.00%
2023/10/20	3	71.70	2	72.60	71.60	1	12,450	0.01%
2023/10/19	12	73.20	13	72.56	73.20	-1	13,301	-0.01%
2023/10/18	3	73.43	0	0.00	72.30	3	13,747	0.02%
2023/10/17	6	75.50	6	78.10	75.50	0	13,995	0.00%
2023/10/16	2	77.15	0	0.00	77.00	2	14,446	0.01%
2023/10/13	2	79.20	1	79.50	78.60	1	15,300	0.01%
2023/10/11	11	84.18	0	0.00	80.40	11	16,135	0.07%
2023/10/05	8	83.70	8	84.70	83.70	0	17,274	0.00%
2023/10/04	3	84.03	10	84.10	84.10	-7	17,509	-0.04%
2023/10/03	5	86.02	4	88.10	86.00	1	17,576	0.01%
2023/10/02	1	87.80	2	87.90	88.10	-1	17,706	-0.01%
2023/09/28	10	83.10	10	82.90	83.10	0	17,717	0.00%
2023/09/27	5	82.20	5	82.20	82.20	0	17,875	0.00%
2023/09/26	1	82.00	0	0.00	81.80	1	18,378	0.01%
2023/09/25	11	82.93	19	82.07	83.00	-8	18,780	-0.04%
2023/09/22	20	81.67	19	79.66	81.90	1	19,050	0.01%
2023/09/21	11	80.36	10	81.05	80.10	1	19,115	0.01%
2023/09/20	24	82.73	9	81.84	81.80	15	19,381	0.08%
2023/09/19	5	81.42	4	82.70	81.40	1	19,879	0.01%
2023/09/18	14	82.49	13	83.32	82.40	1	20,145	0.01%
2023/09/15	3	84.50	3	85.70	84.90	0	20,188	0.00%
2023/09/14	17	85.21	15	85.46	84.90	2	20,204	0.01%
2023/09/13	10	83.66	9	85.10	83.70	1	20,200	0.00%
2023/09/12	25	85.02	25	84.95	85.00	0	20,271	0.00%
2023/09/11	18	85.88	10	87.39	84.20	8	20,356	0.04%
2023/09/08	15	87.89	13	89.29	87.70	2	20,321	0.01%
2023/09/07	2	91.94	1	91.40	90.10	1	20,259	0.01%
2023/09/06	1	92.30	0	0.00	91.20	1	20,282	0.00%
2023/09/05	9	91.80	8	93.00	91.80	1	20,369	0.00%
2023/09/04	30	93.12	28	94.30	93.10	2	20,553	0.01%
2023/09/01	44	94.92	40	97.32	94.50	4	20,677	0.02%
2023/08/31	0	0.00	1	94.40	98.20	-1	20,691	0.00%
2023/08/30	1	96.10	3	95.83	93.80	-2	20,605	-0.01%
2023/08/29	7	95.43	5	97.06	95.30	2	20,782	0.01%
2023/08/28	20	95.63	20	98.10	95.30	0	21,316	0.00%
2023/08/25	14	98.74	10	99.51	98.80	4	21,483	0.02%
2023/08/24	11	104.27	8.2	104.50	101.50	2.8	21,824	0.01%
2023/08/23	3	103.50	9	102.78	104.00	-6	21,785	-0.03%
2023/08/22	32	104.64	31	107.84	104.00	1	21,705	0.00%
2023/08/21	60	104.87	70	104.86	105.00	-10	21,539	-0.05%
2023/08/18	47.1	103.62	47	108.49	103.00	0.1	21,420	0.00%
2023/08/17	15.2	109.56	23	107.50	109.50	-7.8	21,153	-0.04%
2023/08/16	8	106.38	11	103.27	106.50	-3	20,815	-0.01%
2023/08/15	9	102.11	9	103.50	102.00	0	20,556	0.00%
2023/08/14	50	100.31	48	98.45	99.90	2	20,299	0.01%
2023/08/11	27	99.35	25	100.01	99.10	2	19,881	0.01%
2023/08/10	32	98.39	48	100.02	97.50	-16	19,595	-0.08%
2023/08/09	84	104.59	83	105.63	104.50	1	19,261	0.01%
2023/08/08	104	108.06	94	112.81	109.50	10	19,042	0.05%	大買/
2023/08/07	96	111.27	99	103.59	112.50	-3	18,504	-0.02%
2023/08/04	124	102.30	117	97.88	102.50	7	18,029	0.04%	大買/大賣/
2023/08/02	23	102.51	20	99.92	99.70	3	17,690	0.02%
2023/08/01	5	103.40	4	101.50	102.50	1	17,099	0.01%
2023/07/31	108	110.81	126	119.27	107.50	-18	16,670	-0.11%	大買/大賣/
2023/07/28	34	118.35	18	114.64	119.00	16	16,120	0.10%
2023/07/27	28	120.86	73	122.36	115.00	-45	15,729	-0.29%
2023/07/26	45.2	116.89	25	118.88	117.50	20.2	15,062	0.13%
2023/07/25	95	118.04	52	119.46	121.50	43	14,243	0.30%
2023/07/24	87	109.40	90	105.54	110.50	-3	13,443	-0.02%
2023/07/21	143	99.98	131.1	92.22	100.50	12	12,590	0.09%	大買/大賣/
2023/07/20	8	94.78	6	94.78	95.00	2	12,146	0.02%
2023/07/19	23.1	97.77	9.4	98.28	93.40	13.6	11,865	0.11%
2023/07/18	33	102.79	13	101.55	98.80	20	11,506	0.17%
2023/07/17	4	100.68	3	99.90	103.50	1	10,634	0.01%
2023/07/14	17	91.11	13	90.23	94.20	4	10,327	0.04%
2023/07/13	25	91.58	23	89.30	85.70	2	9,791	0.02%
2023/07/12	18	84.39	17	84.90	84.50	1	9,092	0.01%
2023/07/11	2	81.70	2	80.90	81.20	0	8,627	0.00%
2023/07/10	31	78.08	30	79.26	78.10	1	8,402	0.01%
2023/07/07	42	79.00	43	79.92	79.00	-1	8,428	-0.01%
2023/07/06	2.4	81.35	4	80.52	81.10	-1.6	8,249	-0.02%
2023/07/05	3	80.90	0	81.40	80.60	3	8,067	0.04%
2023/07/04	15	82.87	8	81.86	83.50	7	7,834	0.09%
2023/07/03	43	80.65	46	76.55	79.40	-3	7,335	-0.04%
2023/06/30	2	73.45	4	74.20	74.20	-2	6,909	-0.03%
2023/06/29	210	71.29	209	70.71	71.30	1	6,632	0.02%	大買/大賣/
2023/06/28	148	70.61	148	71.76	70.60	0	6,543	0.00%	大買/大賣/
2023/06/27	176	70.07	176	76.28	70.00	0	6,297	0.00%	大買/大賣/
2023/06/26	23	76.76	24.1	71.84	77.30	-1.1	5,795	-0.02%
2023/06/21	3	69.13	4	69.78	70.30	-1	5,549	-0.02%
2023/06/20	0	68.30	0	0.00	67.60	0	5,525	0.00%
2023/06/19	1	68.70	0	0.00	68.70	1	5,554	0.02%
2023/06/16	4	70.48	0	0.00	70.20	4	5,611	0.07%
2023/06/15	3	70.87	4	69.63	70.60	-1	5,533	-0.02%
2023/06/14	4	69.08	3	68.90	68.80	1	5,405	0.02%
2023/06/12	1	67.70	0	0.00	67.60	1	5,308	0.02%
2023/06/09	1	67.80	11	67.51	67.60	-10	5,233	-0.19%
2023/06/08	19	65.98	22.1	68.31	65.40	-3.1	5,131	-0.06%
2023/06/07	2	72.40	11	71.64	72.70	-9	4,958	-0.18%
2023/06/06	10	71.06	17	71.04	70.70	-7	4,808	-0.15%
2023/06/05	6	71.20	0	0.00	71.20	6	4,753	0.13%
2023/06/02	6	72.15	8	71.99	71.70	-2	4,701	-0.04%
2023/06/01	25	71.14	23	71.09	71.60	2	4,505	0.04%
2023/05/31	40	68.99	30.2	67.79	70.00	9.8	3,946	0.25%
2023/05/30	5.1	63.70	99	63.31	63.70	-94	3,706	-2.53%
2023/05/29	3	62.33	9	61.98	62.40	-6	3,288	-0.18%
2023/05/25	0	0.00	2	57.00	57.10	-2	3,166	-0.06%
2023/05/24	16	55.29	0	0.00	56.10	16	3,175	0.50%
2023/05/23	1	56.10	0	0.00	55.80	1	3,188	0.03%
2023/05/22	80	56.93	27	55.72	56.80	53	3,170	1.67%
2023/05/16	10	54.40	0	0.00	54.40	10	3,195	0.31%
2023/05/12	5	52.20	0	0.00	53.10	5	3,265	0.15%
2023/05/11	2	51.80	3	53.19	51.50	-1	3,284	-0.03%
2023/05/05	10	53.80	0	0.00	53.60	10	3,443	0.29%
2023/05/03	0	54.80	0	0.00	54.40	0	3,471	0.00%
2023/04/24	0	0.00	1	54.50	54.60	-1	3,568	-0.03%
2023/04/21	8	53.64	0	0.00	52.80	8	3,566	0.22%
2023/04/18	0	0.00	2	58.35	58.30	-2	3,353	-0.06%
2023/04/17	1	57.50	0	0.00	57.60	1	3,326	0.03%
2023/04/14	0	0.00	2	58.30	57.40	-2	3,303	-0.06%
2023/04/12	5	59.54	2	60.05	59.30	3	3,205	0.09%
2023/04/11	3	57.20	5	57.48	58.00	-2	3,061	-0.07%
2023/04/10	0	0.00	5	57.50	57.00	-5	3,035	-0.16%
2023/04/07	1	57.80	0	0.00	57.40	1	3,019	0.03%
2023/04/06	2	57.40	3	57.63	57.40	-1	3,004	-0.03%
2023/03/30	3	57.90	0	0.00	57.70	3	2,953	0.10%
2023/03/29	2	57.65	1	58.20	57.40	1	2,922	0.03%
2023/03/28	0	0.00	9	57.19	57.40	-9	2,912	-0.31%
2023/03/27	22	58.24	21	58.90	58.20	1	2,845	0.04%
2023/03/24	0	0.00	4	58.80	58.90	-4	2,787	-0.14%
2023/03/23	5	57.56	4	57.13	57.20	1	2,719	0.04%
2023/03/22	0	57.02	7	56.94	57.60	-7	2,662	-0.26%
2023/03/21	0	0.00	2	55.55	55.70	-2	2,579	-0.08%
2023/03/20	4	54.20	6	54.53	54.20	-2	2,461	-0.08%
2023/03/17	5	53.28	0	0.00	53.30	5	2,413	0.21%
2023/03/15	0	0.00	0.1	52.50	52.00	-0.1	2,298	0.00%
2023/03/13	3	52.70	2	52.45	53.30	1	2,237	0.04%
2023/03/10	2	53.05	0	0.00	52.70	2	2,168	0.09%
2023/03/09	3	53.90	1	53.80	53.90	2	2,101	0.10%
2023/03/08	4	53.80	0	0.00	53.50	4	2,067	0.19%
2023/03/07	11	53.19	8	53.33	53.50	3	2,023	0.15%
2023/03/06	0	0.00	1	53.90	53.90	-1	1,952	-0.05%
2023/03/03	0	0.00	5	52.10	52.50	-5	1,877	-0.27%
2023/03/02	0	0.00	1	51.20	51.20	-1	1,785	-0.06%
2023/03/01	1	50.50	5	50.70	50.60	-4	1,728	-0.23%
2023/02/22	0	0.00	10	49.60	49.50	-10	1,512	-0.66%
2023/02/15	0	0.00	3	46.75	46.85	-3	1,390	-0.22%
2023/02/14	6	47.85	19	47.93	47.85	-13	1,329	-0.98%
2023/02/13	3	47.65	6	47.64	47.85	-3	1,314	-0.23%
2023/02/10	6	46.95	63	47.40	47.00	-57	1,293	-4.41%
2023/02/09	53	47.28	11	47.37	47.30	42	1,228	3.42%
2023/02/08	8	46.88	27	46.90	46.70	-19	1,176	-1.62%
2023/02/07	3	46.15	3	45.80	46.15	0	1,104	0.00%
2023/02/06	23.3	46.42	21	46.43	46.15	2.3	1,077	0.21%
2023/02/03	5	45.10	0	0.00	44.95	5	981	0.51%
2023/02/02	0	0.00	8	44.65	44.75	-8	948	-0.84%
2023/02/01	0	0.00	1	45.00	44.75	-1	918	-0.11%
2023/01/31	4	44.35	2	44.75	44.60	2	897	0.22%
2023/01/30	6	43.58	1	43.90	43.85	5	844	0.59%
2023/01/16	6	42.90	6	43.05	42.90	0	798	0.00%
2023/01/13	2	42.90	11	43.07	42.85	-9	781	-1.15%
2023/01/12	0	0.00	1	42.65	42.70	-1	744	-0.13%
2023/01/11	0	0.00	2	41.88	41.80	-2	686	-0.29%
2022/12/22	0	0.00	1	40.50	40.60	-1	777	-0.13%
2022/12/20	2	40.50	0	0.00	40.00	2	795	0.25%
2022/12/19	2	41.15	0	0.00	41.20	2	804	0.25%
2022/12/14	0	0.00	1	41.90	41.85	-1	824	-0.12%
2022/12/12	0	0.00	1	41.05	41.10	-1	814	-0.12%
2022/12/08	1	41.00	0	0.00	41.05	1	817	0.12%
2022/12/06	1	41.10	0	0.00	40.75	1	823	0.12%
2022/12/05	1	41.50	1	42.05	41.50	0	818	0.00%
2022/12/02	0	0.00	1	41.40	41.45	-1	819	-0.12%
2022/12/01	0	41.50	0	0.00	41.05	0	826	0.00%
2022/11/30	0.1	40.90	0	0.00	40.95	0.1	861	0.01%
2022/11/29	0	0.00	4	40.81	41.05	-4	887	-0.45%
2022/11/28	0	0.00	2	40.30	40.35	-2	932	-0.21%
2022/11/23	0	0.00	0	40.05	40.00	0	1,204	0.00%
2022/11/14	0	0.00	2	39.95	39.95	-2	1,376	-0.15%
2022/11/11	3	39.73	0	0.00	39.55	3	1,379	0.22%
2022/11/08	0	0.00	2	39.80	39.50	-2	1,382	-0.14%
2022/10/14	1	37.85	0	0.00	37.65	1	1,893	0.05%
2022/10/13	0	0.00	1	37.00	37.20	-1	1,913	-0.05%
2022/10/06	1	38.50	0	0.00	38.00	1	1,996	0.05%
2022/10/05	1	38.50	0	0.00	38.45	1	2,013	0.05%
2022/09/30	1	37.05	0	0.00	37.80	1	2,240	0.04%
2022/09/28	1	37.80	0	0.00	37.25	1	2,383	0.04%
2022/09/14	2	41.30	0	0.00	41.60	2	2,307	0.09%
2022/09/13	0	0.00	2	42.00	42.10	-2	2,304	-0.09%
2022/09/07	10	40.93	10	40.80	41.00	0	2,287	0.00%
2022/09/06	2	41.05	0	0.00	40.85	2	2,276	0.09%
2022/09/02	4	43.80	7	43.96	43.40	-3	2,203	-0.14%
2022/09/01	3	43.73	0	0.00	43.75	3	2,148	0.14%
2022/08/31	1	44.10	3	44.68	44.30	-2	2,105	-0.09%
2022/08/30	15	43.93	18	44.23	44.65	-3	2,008	-0.15%
2022/08/29	2	41.50	0	0.00	42.20	2	1,887	0.11%
2022/08/26	0	0.00	2	42.55	42.55	-2	1,860	-0.11%
2022/08/24	3	41.83	1	42.65	41.75	2	1,813	0.11%
2022/08/23	0	0.00	2	42.03	42.05	-2	1,787	-0.11%
2022/08/22	4	41.80	0	0.00	41.40	4	1,767	0.23%
2022/08/19	1	42.50	2	42.48	42.55	-1	1,739	-0.06%
2022/08/18	0	0.00	2	41.95	41.95	-2	1,715	-0.12%
2022/08/12	2	40.80	2	41.20	41.20	0	1,676	0.00%
2022/08/09	6	41.58	0	0.00	40.90	6	1,640	0.37%
2022/08/05	0	0.00	2	42.43	42.95	-2	1,562	-0.13%
2022/08/03	1	40.90	1	40.95	41.30	0	1,489	0.00%
2022/08/02	0	0.00	1	41.95	41.85	-1	1,464	-0.07%
2022/07/28	1	40.80	0	0.00	40.65	1	1,394	0.07%
2022/07/27	1	40.80	1	41.65	41.25	0	1,384	0.00%
2022/07/26	0	0.00	2	40.65	40.95	-2	1,344	-0.15%
2022/07/25	0	0.00	2	40.30	40.60	-2	1,321	-0.15%
2022/07/20	0	0.00	5	42.15	41.60	-5	1,229	-0.41%
2022/07/19	2	42.10	0	0.00	42.30	2	1,197	0.17%
2022/07/15	0	0.00	5	40.90	40.80	-5	1,135	-0.44%
2022/07/13	0	0.00	1	40.80	40.40	-1	1,081	-0.09%
2022/07/11	0	0.00	1	40.75	40.80	-1	1,055	-0.09%
2022/07/08	24	40.75	17	40.81	40.75	7	1,023	0.68%
2022/07/06	0	0.00	20	36.93	37.10	-20	725	-2.76%
2022/07/04	0	0.00	10	35.95	35.90	-10	743	-1.34%
2022/07/01	0	0.00	20	36.95	36.20	-20	765	-2.61%
2022/06/29	0	0.00	15	37.75	37.65	-15	774	-1.94%
2022/06/28	0	0.00	20	38.20	37.85	-20	794	-2.52%
2022/06/24	0	0.00	65	37.53	37.60	-65	818	-7.94%
2022/06/23	0	0.00	66	37.02	37.30	-66	837	-7.88%
2022/06/22	0	0.00	80	37.65	37.35	-80	875	-9.13%
2022/06/21	0	0.00	100	37.95	37.90	-100	933	-10.72%
2022/06/17	1	38.10	0	0.00	38.20	1	984	0.10%
2022/06/16	0	0.00	10	39.05	38.65	-10	1,018	-0.98%
2022/06/15	0	0.00	5	39.25	39.25	-5	1,023	-0.49%
2022/06/14	0	0.00	5	38.85	39.05	-5	1,042	-0.48%
2022/06/13	2	38.85	15	38.92	38.85	-13	1,056	-1.23%
2022/06/08	0	0.00	2	39.80	39.75	-2	1,076	-0.19%
2022/06/01	0	0.00	20	39.28	39.55	-20	1,154	-1.73%
2022/05/30	2	38.70	0	0.00	39.00	2	1,176	0.17%
2022/05/18	0	0.00	2	38.13	38.30	-2	1,335	-0.15%
2022/05/16	2	37.25	0	0.00	37.20	2	1,381	0.14%
2022/05/12	0	0.00	0.1	37.30	37.05	-0.1	1,422	0.00%
2022/05/09	2	39.53	0	0.00	38.15	2	1,485	0.13%
2022/05/04	301	40.95	10	40.75	40.75	291	1,519	19.15%	大買/鉅額交易
2022/05/03	0	0.00	10	39.80	39.80	-10	1,532	-0.65%
2022/04/28	20	39.60	0	0.00	39.70	20	1,582	1.26%
2022/04/27	0	0.00	72	39.34	39.45	-72	1,601	-4.49%
2022/04/20	0	0.00	2	41.45	41.80	-2	1,679	-0.12%
2022/04/18	1	41.00	0	0.00	40.90	1	1,725	0.06%
2022/04/13	10	40.90	0	0.00	40.95	10	1,855	0.54%
2022/04/11	2	41.25	1	41.05	41.05	1	1,943	0.05%
2022/04/08	10	41.75	0	0.00	41.90	10	2,027	0.49%
2022/04/07	2	42.70	0	0.00	42.10	2	2,111	0.09%
2022/04/06	2	43.25	0	0.00	43.25	2	2,144	0.09%
2022/04/01	2	43.50	0	0.00	43.70	2	2,288	0.09%
2022/03/30	0	0.00	1	44.30	44.30	-1	2,684	-0.04%
2022/03/28	3	44.12	1	44.25	44.55	2	2,753	0.07%
2022/03/25	10	44.47	0	0.00	44.60	10	2,776	0.36%
2022/03/24	0.1	43.90	2	44.90	44.90	-2	2,830	-0.07%
2022/03/23	2	42.85	0	0.00	42.95	2	2,858	0.07%
2022/03/21	2	43.00	0	0.00	43.30	2	3,177	0.06%
2022/03/08	2	42.65	2	41.90	41.60	0	3,877	0.00%
2022/03/04	0	0.00	4	45.30	45.10	-4	3,959	-0.10%
2022/03/03	0	0.00	1	45.65	45.70	-1	3,963	-0.03%
2022/03/02	0	0.00	1	45.00	45.75	-1	3,973	-0.03%
2022/02/25	21	44.43	0	0.00	44.05	21	3,957	0.53%
2022/02/24	0	0.00	5	44.20	44.10	-5	3,948	-0.13%
2022/02/21	2	47.05	4	47.00	47.00	-2	3,930	-0.05%
2022/02/11	5	46.60	0	0.00	46.75	5	4,052	0.12%
2022/02/09	0	0.00	3	45.73	46.25	-3	4,071	-0.07%
2022/02/07	1	45.65	1	45.50	45.50	0	4,121	0.00%
2022/01/21	1	45.00	0	0.00	45.00	1	4,114	0.02%
2022/01/12	1	44.65	0	0.00	44.95	1	4,130	0.02%
2022/01/11	3	44.70	0	0.00	44.65	3	4,126	0.07%
2022/01/06	0	0.00	9	45.79	46.05	-9	4,001	-0.22%
2022/01/05	42	47.00	12	46.85	46.85	30	3,927	0.76%
2022/01/04	0	0.00	5	47.29	47.25	-5	3,879	-0.13%
2021/12/30	14	49.07	2	50.15	48.65	12	3,768	0.32%
2021/12/29	10	48.85	11	49.45	48.85	-1	3,661	-0.03%
2021/12/28	7	49.35	17	48.92	49.40	-10	3,606	-0.28%
2021/12/27	39	48.39	32	48.89	49.10	7	3,453	0.20%
2021/12/24	1	46.45	0	0.00	46.45	1	3,066	0.03%
2021/12/23	11	45.80	1	46.40	46.35	10	3,029	0.33%
2021/12/22	0	0.00	2	45.75	45.80	-2	2,974	-0.07%
2021/12/21	1	46.00	0	0.00	46.05	1	2,936	0.03%
2021/12/17	0	0.00	20	45.50	45.00	-20	2,803	-0.71%
2021/12/15	47	46.18	112	46.13	46.20	-65	2,596	-2.50%	大賣/
2021/12/13	9	44.79	12	45.03	44.80	-3	2,210	-0.14%
2021/12/10	3	44.28	31	44.50	45.00	-28	2,094	-1.34%
2021/12/09	0	0.00	20	43.05	42.80	-20	1,918	-1.04%
2021/12/07	0	0.00	20	43.05	43.15	-20	1,834	-1.09%
2021/12/06	10	43.20	4	43.20	43.50	6	1,775	0.34%
2021/12/03	2	42.78	8	43.41	42.90	-6	1,709	-0.35%
2021/12/01	0	0.00	1	40.20	41.00	-1	1,507	-0.07%
2021/11/30	0	0.00	1	39.75	39.55	-1	1,439	-0.07%
2021/11/29	0	0.00	105	38.66	38.85	-105	1,361	-7.71%	大賣/鉅額交易
2021/11/26	56	39.62	0	0.00	39.15	56	1,346	4.16%
2021/11/24	0	0.00	1	39.90	39.90	-1	1,319	-0.08%
2021/11/22	1	40.35	5	40.30	40.40	-4	1,302	-0.31%
2021/11/17	20	39.60	20	39.88	39.90	0	1,237	0.00%
2021/11/12	9	40.02	6	41.45	40.00	3	1,177	0.25%
2021/11/11	1	40.45	25.5	40.24	41.15	-24.5	1,117	-2.19%
2021/11/10	22	39.53	0	0.00	39.25	22	1,050	2.09%
2021/11/09	0	0.00	1	40.50	40.05	-1	1,006	-0.10%
2021/11/05	0	0.00	2	40.90	40.80	-2	933	-0.21%
2021/11/04	0	0.00	1	39.75	39.90	-1	871	-0.11%
2021/11/03	46	39.06	0	0.00	40.15	46	860	5.35%
2021/11/02	0	0.00	20	39.38	39.05	-20	823	-2.43%
2021/11/01	0	0.00	1	39.20	39.20	-1	798	-0.13%
2021/10/27	0	0.00	21	39.27	39.30	-21	741	-2.83%
2021/10/26	7	38.05	0	0.00	38.05	7	705	0.99%
2021/10/20	0	0.00	1	38.30	38.40	-1	679	-0.15%
2021/10/19	34	37.09	0	0.00	37.20	34	648	5.24%
2021/10/18	0	0.00	11	36.95	37.00	-11	651	-1.69%
2021/10/12	1	37.25	0	0.00	37.10	1	684	0.15%
2021/10/08	10	36.60	15	37.32	37.25	-5	696	-0.72%
2021/10/07	0	0.00	16	36.94	36.85	-16	719	-2.22%
2021/10/06	0	0.00	34	34.65	34.55	-34	713	-4.76%
2021/10/05	0	0.00	1	34.60	34.50	-1	733	-0.14%
2021/09/30	0	0.00	18	36.43	36.35	-18	837	-2.15%
2021/09/29	0	0.00	60	35.95	35.90	-60	863	-6.95%
2021/09/28	1	36.35	14	36.31	36.35	-13	899	-1.44%
2021/09/24	0	0.00	15	36.13	36.15	-15	956	-1.57%
2021/09/23	10	35.45	0	0.00	35.65	10	971	1.03%
2021/09/17	1	35.30	0	0.00	35.60	1	1,012	0.10%
2021/09/16	0	0.00	14	35.50	35.40	-14	1,032	-1.36%
2021/09/15	0	0.00	37	35.31	35.45	-37	1,045	-3.54%
2021/09/13	0	0.00	15	35.80	35.75	-15	1,076	-1.39%
2021/09/10	10	35.65	0	0.00	35.80	10	1,110	0.90%
2021/09/08	1	35.10	40	35.44	35.10	-39	1,144	-3.41%
2021/09/07	0	0.00	40	35.43	35.70	-40	1,191	-3.36%
2021/09/06	0	0.00	12	36.68	36.15	-12	1,220	-0.98%
2021/09/03	5	37.07	0	0.00	37.05	5	1,220	0.41%
2021/09/02	0	0.00	27	37.59	37.25	-27	1,224	-2.20%
2021/08/31	0	0.00	5	37.05	37.10	-5	1,235	-0.40%
2021/08/30	2	36.83	0	0.00	37.00	2	1,252	0.16%
2021/08/26	5	36.90	0	0.00	36.90	5	1,311	0.38%
2021/08/25	13	36.58	3	36.70	36.75	10	1,410	0.71%
2021/08/24	0	0.00	35	36.07	36.15	-35	1,512	-2.31%
2021/08/23	3	35.83	1	36.15	36.10	2	1,539	0.13%
2021/08/20	9	35.48	38	35.41	35.30	-29	1,564	-1.85%
2021/08/19	0	0.00	10	35.78	35.65	-10	1,573	-0.64%
2021/08/16	1	35.70	0	0.00	35.10	1	1,636	0.06%
2021/08/13	0	0.00	25	36.50	36.25	-25	1,658	-1.51%
2021/08/12	10	36.35	17	36.51	36.55	-7	1,683	-0.42%
2021/08/11	1	36.00	34	36.66	36.20	-33	1,720	-1.92%
2021/08/10	2	37.15	20	36.83	36.75	-18	1,760	-1.02%
2021/08/09	20	37.20	40	37.66	37.15	-20	1,819	-1.10%
2021/08/06	3	37.13	0	0.00	37.15	3	1,861	0.16%
2021/08/05	30	37.25	0	0.00	37.20	30	1,929	1.55%
2021/08/04	35	37.57	0	0.00	37.60	35	2,073	1.69%
2021/08/03	16	37.19	0	0.00	37.70	16	2,205	0.73%
2021/07/30	0	0.00	35	37.91	37.85	-35	2,323	-1.51%
2021/07/29	0	0.00	35	37.71	37.85	-35	2,470	-1.42%
2021/07/28	3	38.15	37	37.66	37.70	-34	2,546	-1.33%
2021/07/27	18	38.69	0	0.00	38.60	18	2,760	0.65%
2021/07/26	0	0.00	41	38.61	38.70	-41	3,011	-1.36%
2021/07/20	4	38.05	0	0.00	37.95	4	4,609	0.09%
2021/07/19	2	38.55	26	38.61	38.60	-24	4,664	-0.51%
2021/07/15	4	38.55	0	0.00	38.45	4	5,114	0.08%
2021/07/14	0	0.00	117	38.12	38.55	-117	5,139	-2.28%	大賣/鉅額交易
2021/07/13	33	37.85	43	37.71	37.75	-10	5,159	-0.19%
2021/07/12	39	37.96	0	0.00	38.00	39	5,161	0.76%
2021/07/09	6	37.93	19	38.13	38.15	-13	5,188	-0.25%
2021/07/08	83	38.38	1	38.20	38.30	82	5,300	1.55%
2021/07/07	0	0.00	12	39.85	39.50	-12	5,324	-0.23%
2021/07/05	20	40.23	9	40.60	40.30	11	5,836	0.19%
2021/07/02	10	39.73	10	39.80	39.65	0	6,078	0.00%
2021/07/01	17	40.00	0	0.00	39.80	17	6,136	0.28%
2021/06/30	18	39.89	3	39.85	39.95	15	6,180	0.24%
2021/06/29	18	40.12	0	0.00	39.95	18	6,448	0.28%
2021/06/25	9	40.48	0	0.00	40.30	9	6,595	0.14%
2021/06/24	3	40.35	2	40.60	40.35	1	6,661	0.02%
2021/06/22	10	39.83	2	39.85	39.60	8	6,746	0.12%
2021/06/21	1	39.90	0	0.00	39.80	1	6,742	0.01%
2021/06/18	1	41.00	8	41.41	40.85	-7	6,749	-0.10%
2021/06/17	10	41.10	12	41.11	41.25	-2	6,797	-0.03%
2021/06/16	0	0.00	52	41.91	41.00	-52	6,829	-0.76%
2021/06/15	1	39.90	0	0.00	41.45	1	6,814	0.01%
2021/06/11	0	0.00	10	39.99	39.95	-10	6,807	-0.15%
2021/06/10	0	0.00	4	39.93	40.05	-4	6,831	-0.06%
2021/06/09	14	39.70	0	0.00	39.50	14	6,842	0.20%
2021/06/07	11	40.23	1	40.40	40.30	10	6,854	0.15%
2021/06/04	2	40.75	0	0.00	40.20	2	6,848	0.03%
2021/06/03	9	41.20	11	41.05	41.05	-2	6,836	-0.03%
2021/06/02	60	41.90	7	42.90	41.50	53	6,834	0.78%
2021/05/28	0	0.00	11	40.69	40.80	-11	6,678	-0.16%
2021/05/27	21	40.01	0	0.00	40.00	21	6,728	0.31%
2021/05/25	0	0.00	88	40.49	40.25	-88	6,811	-1.29%
2021/05/24	99	39.33	0	0.00	39.40	99	7,005	1.41%
2021/05/21	0	0.00	22	38.79	39.70	-22	7,218	-0.30%
2021/05/20	2	38.33	0	0.00	38.05	2	7,219	0.03%
2021/05/18	0	0.00	1	39.60	39.35	-1	7,226	-0.01%
2021/05/17	0	0.00	3	37.22	36.00	-3	7,207	-0.04%
2021/05/14	2	39.05	1	38.50	38.50	1	7,172	0.01%
2021/05/12	1	39.30	3	38.47	38.80	-2	7,061	-0.03%
2021/05/11	1	43.05	2	42.03	41.50	-1	6,932	-0.01%
2021/05/10	0	0.00	3	45.07	44.95	-3	6,810	-0.04%
2021/05/07	6	45.85	0	0.00	46.15	6	6,793	0.09%
2021/05/06	1	44.05	8	45.44	45.45	-7	6,772	-0.10%
2021/05/05	6	47.35	2	47.10	45.85	4	6,641	0.06%
2021/05/04	6	49.11	15	46.85	46.90	-9	6,655	-0.14%
2021/05/03	40	52.26	24	50.60	50.60	16	6,480	0.25%
2021/04/29	39	53.47	28	54.14	54.00	11	6,268	0.18%
2021/04/28	3	51.50	0	0.00	51.50	3	5,914	0.05%
2021/04/27	6	52.58	1	52.90	52.90	5	5,973	0.08%
2021/04/26	0	0.00	20	50.45	51.30	-20	5,286	-0.38%
2021/04/22	45	47.14	31	49.40	47.40	14	4,985	0.28%
2021/04/21	0	0.00	7	46.98	48.10	-7	4,755	-0.15%
2021/04/20	0	0.00	2	45.50	45.15	-2	4,552	-0.04%
2021/04/19	7	44.62	0	0.00	45.00	7	4,541	0.15%
2021/04/16	1	45.45	2	45.50	45.45	-1	4,530	-0.02%
2021/04/14	13	44.50	7	44.18	44.60	6	4,524	0.13%
2021/04/13	23	45.95	21	47.85	45.70	2	4,463	0.04%
2021/04/12	1	48.30	4	47.36	47.85	-3	4,439	-0.07%
2021/04/09	23	46.82	30	47.14	47.00	-7	4,321	-0.16%
2021/04/08	21	45.99	43	46.55	47.95	-22	3,936	-0.56%
2021/04/07	0	0.00	3	43.15	43.60	-3	3,677	-0.08%
2021/04/06	3	42.90	12	42.55	42.60	-9	3,617	-0.25%
2021/04/01	17	44.09	5	44.76	43.00	12	3,565	0.34%
2021/03/30	5	42.09	0	0.00	41.90	5	3,258	0.15%
2021/03/25	4	40.60	1	40.55	40.65	3	3,407	0.09%
2021/03/24	1	39.90	0	0.00	39.90	1	3,341	0.03%
2021/03/22	0	0.00	1	41.45	40.85	-1	3,334	-0.03%
2021/03/19	1	40.85	0	0.00	40.75	1	3,311	0.03%
2021/03/18	0	0.00	1	40.90	40.25	-1	3,315	-0.03%
2021/03/17	0	0.00	0.4	39.75	40.15	-0.4	3,410	-0.01%
2021/03/16	0	0.00	0.2	40.00	40.00	-0.2	3,691	0.00%
2021/03/12	5	39.60	3	39.65	39.60	2	3,782	0.05%
2021/03/09	13	38.70	0	0.00	38.85	13	3,828	0.34%
2021/03/05	4	38.58	0	0.00	38.50	4	3,848	0.10%
2021/03/04	7	39.16	0	0.00	38.80	7	3,866	0.18%
2021/03/03	10	39.30	5	39.15	39.15	5	3,868	0.13%
2021/03/02	52.5	39.32	52	40.70	39.20	0.5	3,861	0.01%
2021/02/26	11	39.96	20	40.43	40.35	-9	3,836	-0.23%
2021/02/25	11	40.30	0	0.00	40.25	11	3,854	0.29%
2021/02/24	2	41.50	1	42.90	40.65	1	3,851	0.03%
2021/02/23	11	39.36	6	41.93	43.50	5	3,745	0.13%
2021/02/22	0	0.00	1	39.55	39.55	-1	3,669	-0.03%
2021/02/19	0	0.00	1	39.20	39.40	-1	3,735	-0.03%
2021/02/17	0	0.00	2	38.35	38.35	-2	3,821	-0.05%
2021/02/04	1	37.95	0	0.00	37.95	1	3,987	0.03%
2021/02/03	10	38.05	0	0.00	37.95	10	4,001	0.25%
2021/02/02	4	38.01	0	0.00	38.00	4	4,051	0.10%
2021/02/01	1	37.75	0	0.00	38.20	1	4,040	0.02%
2021/01/28	3	39.12	2	39.20	39.05	1	4,029	0.02%
2021/01/27	0	0.00	0.2	40.10	39.75	-0.2	3,981	-0.01%
2021/01/26	0.2	39.80	0	0.00	39.40	0.2	3,960	0.01%
2021/01/25	1	39.30	0	0.00	39.30	1	3,879	0.03%
2021/01/22	1	39.50	0	0.00	39.85	1	3,840	0.03%
2021/01/21	0	0.00	1	40.05	39.95	-1	3,807	-0.03%
2021/01/20	12	39.38	1	39.75	39.00	11	3,713	0.30%
2021/01/19	0	0.00	1	38.85	39.00	-1	3,502	-0.03%
2021/01/15	2	37.55	0	0.00	37.60	2	3,453	0.06%
2021/01/14	10	38.10	0	0.00	38.25	10	3,435	0.29%
2021/01/11	16	38.35	0	0.00	38.05	16	3,405	0.47%
2021/01/08	9	38.54	0	0.00	38.65	9	3,397	0.26%
2021/01/07	0	0.00	0.5	39.35	39.35	-0.5	3,387	-0.01%
2021/01/05	1	38.85	3	39.35	39.95	-2	3,387	-0.06%
2021/01/04	3	38.40	3	38.58	38.45	0	3,346	0.00%
2020/12/31	1	38.95	0	0.00	38.90	1	3,376	0.03%
2020/12/25	0	0.00	4	38.90	39.10	-4	3,359	-0.12%
2020/12/24	11	38.88	10	39.28	38.85	1	3,353	0.03%
2020/12/23	0	0.00	5	38.87	39.05	-5	3,336	-0.15%
2020/12/22	26	38.06	1	39.85	37.60	25	3,260	0.77%
2020/12/17	1	39.60	0	0.00	39.25	1	3,133	0.03%
2020/12/16	10	39.25	0	0.00	39.45	10	3,197	0.31%
2020/12/14	0	0.00	2	40.40	40.20	-2	3,235	-0.06%
2020/12/11	30	39.75	26	41.55	39.70	4	3,239	0.12%
2020/12/10	1	40.75	21	41.39	41.50	-20	3,150	-0.63%
2020/12/09	1	38.30	21	39.90	40.25	-20	2,888	-0.69%
2020/12/08	2	38.05	0	0.00	37.95	2	2,914	0.07%
2020/12/07	2	38.40	0	0.00	38.25	2	2,954	0.07%
2020/12/03	1	38.65	0	0.00	38.55	1	3,028	0.03%
2020/12/02	14	38.75	0	0.00	38.55	14	3,094	0.45%
2020/12/01	3	38.90	0	0.00	38.80	3	3,166	0.09%
2020/11/30	2	39.10	13	39.40	39.50	-11	3,244	-0.34%
2020/11/27	5	39.00	0	0.00	38.75	5	3,330	0.15%
2020/11/25	48	39.05	43	39.10	38.50	5	3,684	0.14%
2020/11/24	28	38.93	4	38.83	38.45	24	3,766	0.64%
2020/11/23	5	38.90	0	0.00	38.80	5	3,884	0.13%
2020/11/20	39	39.35	39	39.84	39.45	0	4,026	0.00%
2020/11/19	11	38.10	51	38.67	39.55	-40	4,407	-0.91%
2020/11/18	57	37.86	3	37.25	38.00	54	4,841	1.12%
2020/11/17	6.4	37.46	0	0.00	36.10	6.4	5,086	0.13%
2020/11/16	5	37.65	5	38.14	37.65	0	5,514	0.00%
2020/11/13	10	37.85	0	0.00	38.00	10	5,769	0.17%
2020/11/12	0	0.00	21	38.91	38.20	-21	5,849	-0.36%
2020/11/11	1	37.35	0	0.00	37.25	1	5,701	0.02%
2020/11/10	23	37.71	1	37.40	37.20	22	5,700	0.39%
2020/11/09	0	0.00	3	36.80	36.60	-3	5,670	-0.05%
2020/11/03	10	35.90	0	0.00	35.90	10	5,783	0.17%
2020/10/28	23	36.85	0	0.00	36.70	23	6,240	0.37%
2020/10/27	1	36.80	0	0.00	36.85	1	6,255	0.02%
2020/10/26	3	36.77	0	0.00	36.60	3	6,274	0.05%
2020/10/22	0	0.00	5	36.45	36.80	-5	6,337	-0.08%
2020/10/21	1	37.10	0	0.00	36.70	1	6,370	0.02%
2020/10/14	20	38.06	4	38.00	37.75	16	6,469	0.25%
2020/10/08	0	0.00	1	37.70	37.00	-1	6,540	-0.02%
2020/10/06	1	36.70	0	0.00	36.65	1	6,614	0.02%
2020/09/30	2	35.95	0	0.00	37.00	2	6,836	0.03%
2020/09/29	7	36.15	7	36.30	36.15	0	6,882	0.00%
2020/09/25	5	35.50	0	0.00	35.05	5	6,999	0.07%
2020/09/24	4	36.70	2	37.25	36.50	2	7,014	0.03%
2020/09/23	3	37.63	2	38.25	37.45	1	7,053	0.01%
2020/09/22	1	37.30	0	0.00	38.25	1	7,063	0.01%
2020/09/21	10	37.75	0	0.00	37.95	10	7,059	0.14%
2020/09/18	1	38.55	4	38.85	38.75	-3	7,118	-0.04%
2020/09/15	0	0.00	1	39.95	39.45	-1	7,729	-0.01%
2020/09/11	1	40.35	0	0.00	39.30	1	7,851	0.01%
2020/09/10	4	40.70	0	0.00	40.45	4	7,835	0.05%
2020/09/09	0	0.00	1	39.75	40.00	-1	8,010	-0.01%
2020/09/07	3	40.23	20	40.60	40.00	-17	8,563	-0.20%
2020/09/04	0	0.00	4	41.30	41.60	-4	9,341	-0.04%
2020/09/03	5	43.05	6	42.30	41.65	-1	9,317	-0.01%
2020/09/02	4	42.85	1	43.45	43.00	3	9,204	0.03%
2020/09/01	70	42.51	68	43.84	42.45	2	9,089	0.02%
2020/08/31	7	43.56	0	0.00	43.90	7	8,929	0.08%
2020/08/28	10	41.55	1	41.55	41.00	9	8,733	0.10%
2020/08/27	4	42.93	13	42.69	42.80	-9	8,647	-0.10%
2020/08/26	16	43.13	15	42.97	43.50	1	8,502	0.01%
2020/08/25	23	42.92	13	42.26	43.10	10	8,357	0.12%
2020/08/24	19	41.63	18	42.41	42.95	1	7,871	0.01%
2020/08/21	6	38.22	6	38.48	39.05	0	7,301	0.00%
2020/08/20	39	36.33	39	37.27	35.50	0	6,979	0.00%
2020/08/19	12	35.96	0	36.05	36.05	12	6,532	0.18%
2020/08/17	10	33.25	0	0.00	33.45	10	6,175	0.16%
2020/08/14	0	0.00	0	34.40	33.20	0	6,181	0.00%
2020/08/06	21	35.44	0	0.00	34.65	21	6,272	0.33%
2020/08/04	0	0.00	1	36.50	35.85	-1	6,249	-0.02%
2020/08/03	0	0.00	1	36.00	36.00	-1	6,015	-0.02%
2020/07/30	0	0.00	4	32.46	32.90	-4	6,048	-0.07%
2020/07/29	8	31.49	0	0.00	31.95	8	6,089	0.13%
2020/07/28	0	0.00	2	30.50	30.20	-2	6,121	-0.03%
2020/07/27	1	31.50	0	0.00	31.50	1	6,178	0.02%
2020/07/23	3	33.90	3	34.05	33.90	0	6,700	0.00%
2020/07/22	6	34.05	7	33.67	34.05	-1	6,698	-0.01%
2020/07/21	6	33.20	6	32.80	33.20	0	6,661	0.00%
2020/07/20	0	0.00	3	32.35	32.30	-3	6,638	-0.05%
2020/07/16	3	33.97	1	34.00	33.45	2	6,587	0.03%
2020/07/15	0	0.00	0.1	35.40	35.35	-0.1	6,546	0.00%
2020/07/14	4	35.85	12	36.36	35.85	-8	6,506	-0.12%
2020/07/13	16	35.40	2	35.55	35.75	14	6,478	0.22%
2020/07/10	4	34.70	4	36.30	34.70	0	6,414	0.00%
2020/07/09	0	0.00	3	35.75	35.65	-3	6,335	-0.05%
2020/07/08	0	34.75	2	35.00	34.75	-2	6,228	-0.03%
2020/07/07	0	0.00	2	34.45	34.55	-2	6,208	-0.03%
2020/07/06	0	0.00	5	34.87	34.90	-5	6,274	-0.08%
2020/07/03	4	34.50	4	34.85	34.50	0	6,281	0.00%
2020/07/01	1	33.80	5	34.15	33.75	-4	6,197	-0.06%
2020/06/30	11	33.90	1	34.45	33.95	10	6,164	0.16%
2020/06/29	6	34.46	0	0.00	33.75	6	6,150	0.10%
2020/06/24	1	33.55	2	33.90	33.60	-1	6,046	-0.02%
2020/06/23	5	34.60	10	34.31	34.50	-5	5,946	-0.08%
2020/06/22	0	0.00	1	33.70	33.70	-1	5,400	-0.02%
2020/06/19	0	0.00	1	30.65	30.65	-1	5,376	-0.02%
2020/06/18	0	0.00	3	27.17	27.90	-3	5,373	-0.06%
2020/06/17	0	0.00	22	26.05	26.25	-22	5,211	-0.42%
2020/06/16	5	25.25	6	25.27	25.60	-1	5,102	-0.02%
2020/06/15	13	24.52	15	24.22	24.00	-2	4,913	-0.04%
2020/06/12	7	26.29	7	26.24	26.30	0	4,498	0.00%
2020/06/11	20	26.74	410	24.77	27.30	-390	4,282	-9.11%	大賣/鉅額交易
2020/06/10	1	26.05	0	0.00	26.05	1	3,449	0.03%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/02	1	35.30	3	35.93	35.20	-2	3,510	-0.06%
2020/06/01	21	35.95	1	35.95	35.85	20	3,489	0.57%
2020/05/28	1	34.50	3	35.20	34.50	-2	3,414	-0.06%
2020/05/27	17	35.45	7	35.86	35.05	10	3,406	0.29%
2020/05/26	9	36.48	4	36.03	35.45	5	3,419	0.15%
2020/05/21	20	34.43	0	0.00	34.95	20	3,311	0.60%
2020/05/18	1	33.80	0	0.00	33.85	1	3,268	0.03%
2020/05/15	0	0.00	27	34.65	34.70	-27	3,301	-0.82%
2020/05/14	0	0.00	2	35.68	35.10	-2	3,294	-0.06%
2020/05/12	10	34.75	0	0.00	34.85	10	3,219	0.31%
2020/05/11	2	34.50	0	0.00	34.50	2	3,219	0.06%
2020/05/08	2	35.80	2	35.35	35.35	0	3,171	0.00%
2020/05/07	5	35.80	0	0.00	35.60	5	3,152	0.16%
2020/05/06	44	35.44	42	36.10	35.40	2	3,159	0.06%
2020/05/05	25	36.06	24	35.70	36.10	1	3,052	0.03%
2020/05/04	3	34.73	0	0.00	35.55	3	3,019	0.10%
2020/04/30	4	35.45	0	0.00	35.35	4	2,980	0.13%
2020/04/29	87	36.71	218	37.02	36.20	-131	2,924	-4.48%	大賣/鉅額交易
2020/04/28	145	33.60	18	34.10	35.00	127	2,631	4.83%	大買/鉅額交易
2020/04/27	10	31.80	0	0.00	31.85	10	2,476	0.40%
2020/04/17	10	32.68	0	0.00	31.80	10	3,058	0.33%
2020/04/14	1	31.65	0	0.00	31.70	1	3,747	0.03%
2020/04/09	2	30.80	0	0.00	30.80	2	3,728	0.05%
2020/04/08	0	0.00	20	30.02	30.30	-20	3,630	-0.55%
2020/04/01	0	0.00	15	27.35	27.35	-15	3,818	-0.39%
2020/03/23	0	0.00	1	24.05	23.75	-1	3,741	-0.03%
2020/03/19	0	0.00	1	22.65	21.20	-1	3,730	-0.03%
2020/03/17	5	22.60	7	23.15	22.65	-2	3,725	-0.05%
2020/03/13	11	24.36	0	0.00	25.20	11	3,744	0.29%
2020/03/12	20	27.78	0	0.00	26.95	20	3,699	0.54%
2020/03/11	2	29.68	0	0.00	29.60	2	3,667	0.05%
2020/03/10	1	29.45	0	0.00	29.70	1	3,673	0.03%
2020/03/09	1	30.10	0	0.00	30.00	1	3,644	0.03%
2020/03/03	2	31.53	0	0.00	31.50	2	3,863	0.05%
2020/02/27	5	31.50	0	0.00	31.20	5	3,990	0.13%
2020/02/25	0	0.00	2	32.60	32.60	-2	4,004	-0.05%
2020/02/17	2	33.75	0	0.00	33.70	2	3,981	0.05%
2020/02/05	0	0.00	7	32.98	32.60	-7	4,111	-0.17%
2020/02/03	4	32.80	3	32.18	32.65	1	4,226	0.02%
2020/01/30	16	31.48	0	0.00	31.25	16	4,379	0.37%
2020/01/20	5	34.62	1	34.70	34.70	4	4,417	0.09%
2020/01/17	11	34.97	1	34.60	35.00	10	4,515	0.22%
2020/01/16	0	0.00	1	35.40	35.60	-1	4,855	-0.02%
2020/01/15	4	35.19	5	34.78	34.70	-1	5,171	-0.02%
2020/01/14	3	32.82	3	33.40	33.40	0	5,076	0.00%
2020/01/13	0	0.00	3	31.25	32.20	-3	5,014	-0.06%
2020/01/10	4	30.53	10	30.70	30.50	-6	4,919	-0.12%
2020/01/09	3	30.43	9	30.55	30.45	-6	4,821	-0.12%
2020/01/08	34	30.34	11	30.43	30.00	23	4,622	0.50%
2020/01/07	0	0.00	2	32.95	32.95	-2	4,187	-0.05%
2020/01/02	199	41.80	0	0.00	41.75	199	4,145	4.80%	大買/鉅額交易
2019/12/31	10	41.87	0	0.00	41.55	10	4,125	0.24%
2019/12/30	1	42.10	10	42.32	42.20	-9	4,130	-0.22%
2019/12/27	61	41.64	50	42.77	42.65	11	4,072	0.27%
2019/12/24	0	0.00	5	40.98	40.50	-5	3,938	-0.13%
2019/12/23	2	40.80	0	0.00	40.95	2	3,939	0.05%
2019/12/20	3	40.10	0	0.00	40.15	3	3,941	0.08%
2019/12/12	2	41.28	0	0.00	40.65	2	4,091	0.05%
2019/12/11	5	41.10	0	0.00	41.55	5	4,140	0.12%
2019/12/05	216	40.91	16	40.60	40.75	200	4,350	4.60%	大買/鉅額交易
2019/11/29	16	41.30	16	41.50	41.30	0	4,825	0.00%
2019/11/26	0	0.00	7	40.20	40.40	-7	4,781	-0.15%
2019/11/25	0	0.00	1	39.15	39.30	-1	4,726	-0.02%
2019/11/21	0	0.00	1	38.05	38.00	-1	4,772	-0.02%
2019/11/20	1	38.10	0	0.00	38.10	1	4,817	0.02%
2019/11/19	0	0.00	3	38.45	38.35	-3	4,941	-0.06%
2019/11/12	3	39.17	0	0.00	38.95	3	5,152	0.06%
2019/11/08	0	0.00	3	37.15	37.70	-3	5,118	-0.06%
2019/11/05	10	37.70	0	0.00	36.70	10	5,262	0.19%
2019/10/31	2	37.70	1	37.80	37.80	1	5,524	0.02%
2019/10/29	2	37.93	0	0.00	36.80	2	5,455	0.04%
2019/10/28	30	39.22	0	0.00	39.00	30	5,473	0.55%
2019/10/25	16	40.09	0	0.00	39.65	16	5,471	0.29%
2019/10/24	0	0.00	87	40.07	41.05	-87	5,478	-1.59%
2019/10/23	4	42.94	0	0.00	41.40	4	5,367	0.07%
2019/10/22	0	0.00	8	45.69	46.00	-8	5,026	-0.16%
2019/10/21	0	0.00	5	43.70	43.85	-5	4,938	-0.10%
2019/10/18	1	42.85	0	0.00	43.00	1	5,052	0.02%
2019/10/15	0	0.00	3	43.05	42.95	-3	5,417	-0.06%
2019/10/09	3	42.80	0	0.00	42.25	3	6,022	0.05%
2019/10/03	1	43.10	0	0.00	43.65	1	6,491	0.02%
2019/09/26	10	43.50	1	43.45	43.35	9	6,647	0.14%
2019/09/25	7	43.46	0	0.00	43.50	7	6,703	0.10%
2019/09/23	0	0.00	5	44.40	44.25	-5	6,855	-0.07%
2019/09/20	3	43.37	0	0.00	43.70	3	6,881	0.04%
2019/09/18	4	43.73	0	0.00	43.55	4	7,006	0.06%
2019/09/17	8	44.85	0	0.00	44.90	8	7,016	0.11%
2019/09/16	0	0.00	3	45.75	45.45	-3	7,356	-0.04%
2019/09/11	6	44.99	15	44.92	44.45	-9	7,626	-0.12%
2019/09/10	25	46.70	15	46.55	46.55	10	7,663	0.13%
2019/09/09	0	0.00	1	47.40	47.45	-1	7,696	-0.01%
2019/09/06	14	46.84	16	47.00	46.40	-2	7,652	-0.03%
2019/09/05	4	46.69	3	48.07	46.90	1	7,579	0.01%
2019/09/03	0	0.00	1	45.40	44.15	-1	7,304	-0.01%
2019/09/02	0	0.00	20	44.53	44.65	-20	7,324	-0.27%
2019/08/30	5	45.00	0	0.00	43.85	5	7,329	0.07%
2019/08/28	15	43.77	2	43.85	43.55	13	7,402	0.18%
2019/08/27	5	43.95	2	43.90	43.95	3	7,480	0.04%
2019/08/26	1	43.10	1	43.00	42.85	0	7,664	0.00%
2019/08/22	23	45.03	24	45.15	43.65	-1	7,756	-0.01%
2019/08/21	34	44.58	62	44.27	44.70	-28	7,866	-0.36%
2019/08/20	53	43.99	2	44.00	44.00	51	7,865	0.65%
2019/08/16	1	42.40	0	0.00	42.40	1	7,938	0.01%
2019/08/15	0	0.00	5	41.09	41.55	-5	7,967	-0.06%
2019/08/12	3	42.75	0	0.00	42.45	3	8,650	0.03%
2019/08/08	1	41.90	3	42.02	42.10	-2	8,804	-0.02%
2019/08/07	0	0.00	1	41.10	40.80	-1	9,146	-0.01%
2019/08/06	4	39.38	2	39.80	40.25	2	9,373	0.02%
2019/08/05	1	42.35	0	0.00	40.75	1	9,511	0.01%
2019/08/02	9	43.41	0	0.00	42.80	9	9,501	0.09%
2019/07/31	4	45.60	1	45.80	46.40	3	9,604	0.03%
2019/07/29	2	48.30	1	48.80	48.60	1	9,590	0.01%
2019/07/26	1	48.55	1	48.70	49.15	0	9,597	0.00%
2019/07/25	1	47.45	2	48.83	48.70	-1	9,792	-0.01%
2019/07/24	1	47.10	0	0.00	47.10	1	9,714	0.01%
2019/07/23	0	0.00	4	47.10	46.65	-4	9,926	-0.04%
2019/07/22	0	0.00	1	46.55	47.95	-1	9,989	-0.01%
2019/07/19	1	46.30	6	46.87	46.00	-5	9,961	-0.05%
2019/07/18	5	47.69	0	0.00	46.10	5	10,043	0.05%
2019/07/17	6	48.63	0	0.00	48.45	6	10,097	0.06%
2019/07/16	2	49.00	1	49.00	48.40	1	10,083	0.01%
2019/07/15	1	46.25	43	47.63	50.30	-42	10,169	-0.41%
2019/07/12	23	45.78	14	45.47	45.80	9	10,249	0.09%
2019/07/11	0	0.00	11	45.31	45.15	-11	10,490	-0.10%
2019/07/10	0	0.00	10	43.35	43.35	-10	10,518	-0.10%
2019/07/09	10	42.80	0	0.00	42.95	10	10,867	0.09%
2019/07/08	5	44.00	0	0.00	44.15	5	11,239	0.04%
2019/07/05	9	44.85	0	0.00	44.70	9	11,626	0.08%
2019/07/04	0	0.00	5	44.55	44.40	-5	11,689	-0.04%
2019/07/03	2	44.85	3	44.82	44.35	-1	11,692	-0.01%
2019/07/01	5	45.35	5	45.55	44.85	0	11,777	0.00%
2019/06/28	0	0.00	1	44.05	44.05	-1	11,683	-0.01%
2019/06/27	2	44.10	0	0.00	43.80	2	11,795	0.02%
2019/06/26	6	43.03	5	43.65	43.80	1	12,025	0.01%
2019/06/25	5	43.59	12	44.92	43.60	-7	12,042	-0.06%
2019/06/24	6	43.57	20	43.55	43.85	-14	11,977	-0.12%
2019/06/21	48	45.55	4	45.35	44.20	44	11,959	0.37%
2019/06/20	3	43.22	5	43.94	44.70	-2	11,764	-0.02%
2019/06/19	1	41.00	1	41.40	41.20	0	11,551	0.00%
2019/06/18	2	39.85	5	40.00	39.45	-3	11,472	-0.03%
2019/06/17	4	40.70	0	0.00	40.45	4	11,408	0.04%
2019/06/14	0	0.00	1	43.05	41.70	-1	11,385	-0.01%
2019/06/11	1	42.75	0	0.00	42.20	1	11,842	0.01%
2019/06/10	3	43.50	0	0.00	43.50	3	11,953	0.03%
2019/06/06	1	41.80	0	0.00	41.35	1	12,041	0.01%
2019/06/03	30	42.98	63	42.44	43.50	-33	12,301	-0.27%
2019/05/31	41	42.99	53	41.84	42.80	-12	12,515	-0.10%
2019/05/30	41	40.67	0	0.00	40.85	41	12,530	0.33%
2019/05/29	0	0.00	1	40.10	40.10	-1	12,587	-0.01%
2019/05/28	2	41.38	1	41.30	41.15	1	12,585	0.01%
2019/05/27	2	39.50	2	39.40	39.80	0	12,481	0.00%
2019/05/24	2	41.68	2	41.43	40.60	0	12,513	0.00%
2019/05/23	13	40.78	12	40.53	41.05	1	12,541	0.01%
2019/05/22	1	42.00	33	42.88	41.95	-32	12,597	-0.25%
2019/05/21	36	42.68	33	42.73	43.20	3	12,584	0.02%
2019/05/20	49	41.96	56	43.20	41.25	-7	12,428	-0.06%
2019/05/17	31	47.30	1	47.60	44.00	30	12,155	0.25%
2019/05/16	2	50.35	0	0.00	47.60	2	11,976	0.02%
2019/05/15	5	50.90	11	51.63	49.85	-6	11,898	-0.05%
2019/05/14	68	51.25	38	49.64	52.40	30	11,712	0.26%
2019/05/13	18	48.76	5	47.20	49.05	13	11,985	0.11%
2019/05/10	4	51.35	0	0.00	51.40	4	11,760	0.03%
2019/05/09	2	51.80	10	52.60	52.40	-8	11,801	-0.07%
2019/05/08	21	53.59	2	54.15	53.90	19	11,664	0.16%
2019/05/07	22	54.23	2	54.10	54.30	20	11,520	0.17%
2019/05/06	3	52.97	3	52.80	52.20	0	11,380	0.00%
2019/05/03	14	55.34	5	55.12	54.70	9	11,257	0.08%
2019/05/02	20	56.16	7	56.39	55.70	13	11,136	0.12%
2019/04/30	30	51.33	9	55.72	56.80	21	10,804	0.19%
2019/04/29	38	51.53	5	53.22	52.00	33	10,578	0.31%
2019/04/26	53	52.18	4	52.23	54.00	49	10,292	0.48%
2019/04/25	7	55.01	0	0.00	54.00	7	10,127	0.07%
2019/04/24	10	55.43	3	55.23	55.50	7	10,022	0.07%
2019/04/23	9	56.06	15	54.59	54.00	-6	9,892	-0.06%
2019/04/22	7	56.71	7	57.84	57.70	0	9,728	0.00%
2019/04/19	11	58.56	11	59.36	58.00	0	9,591	0.00%
2019/04/18	2	56.25	21	57.00	56.10	-19	9,266	-0.21%
2019/04/17	39	54.41	109	55.63	52.70	-70	8,770	-0.80%	大賣/
2019/04/16	9	53.19	47	54.02	54.10	-38	8,323	-0.46%
2019/04/15	14	50.78	19	50.59	51.50	-5	8,062	-0.06%
2019/04/12	16	48.07	16	48.50	48.15	0	7,662	0.00%
2019/04/11	7	45.88	31	47.26	47.90	-24	7,218	-0.33%
2019/04/10	20	42.85	29	42.52	43.55	-9	6,772	-0.13%
2019/04/09	6	42.13	1	43.30	41.65	5	6,609	0.08%
2019/04/08	22	43.37	19	43.14	42.60	3	6,517	0.05%
2019/04/03	3	42.98	15	43.00	42.65	-12	6,400	-0.19%
2019/04/02	43	41.50	14	41.85	41.30	29	6,276	0.46%
2019/04/01	14	41.30	2	41.40	41.30	12	6,208	0.19%
2019/03/29	33	41.08	33	41.56	41.55	0	6,042	0.00%
2019/03/28	4	38.58	4	38.45	38.20	0	5,735	0.00%
2019/03/27	5	39.95	0	0.00	39.30	5	5,656	0.09%
2019/03/26	2	39.75	2	40.08	39.80	0	5,579	0.00%
2019/03/25	18	40.30	3	39.70	39.15	15	5,495	0.27%
2019/03/22	0	0.00	1	42.60	42.05	-1	5,309	-0.02%
2019/03/20	2	42.40	5	42.35	42.85	-3	5,184	-0.06%
2019/03/19	7	41.79	0	0.00	41.40	7	5,081	0.14%
2019/03/18	1	41.65	0	0.00	41.35	1	5,023	0.02%
2019/03/15	36	42.42	10	41.93	42.25	26	4,934	0.53%
2019/03/14	18	43.85	6	42.39	42.40	12	4,768	0.25%
2019/03/13	13	47.51	15	48.33	47.00	-2	4,369	-0.05%
2019/03/12	12	46.87	12	46.15	47.70	0	4,164	0.00%
2019/03/11	5	46.70	0.5	45.25	45.30	4.5	3,984	0.11%
2019/03/08	0	0.00	1	45.25	45.55	-1	3,863	-0.03%
2019/03/07	20	43.73	26	44.76	45.30	-6	3,677	-0.16%
2019/03/06	11	44.27	10	45.39	44.25	1	3,482	0.03%
2019/03/05	38	43.70	57	44.44	43.10	-19	3,144	-0.60%
2019/02/27	6	47.00	1	46.80	46.80	5	2,746	0.18%
2019/02/26	6	43.30	5	43.80	45.00	1	2,631	0.04%
2019/02/25	5	44.95	13	45.65	46.00	-8	2,486	-0.32%
2019/02/21	9	40.29	25	40.18	43.35	-16	2,188	-0.73%
2019/02/20	5	39.15	0	0.00	39.45	5	2,014	0.25%
2019/02/19	12	38.10	12	38.50	38.10	0	1,915	0.00%
2019/02/18	18	37.30	8	37.30	37.70	10	1,826	0.55%
2019/02/15	2	37.25	8	37.23	37.25	-6	1,766	-0.34%
2019/02/14	2	37.35	18	37.23	38.00	-16	1,693	-0.94%
2019/02/13	27	36.58	7	37.02	37.00	20	1,549	1.29%
2019/02/12	22	35.06	81	35.75	36.55	-59	1,324	-4.45%
2019/01/30	0	0.00	59	30.00	30.45	-59	665	-8.87%
2019/01/28	0	0.00	58	27.00	27.10	-58	487	-11.91%
2019/01/17	58	27.07	0	0.00	26.80	58	443	13.08%
2019/01/15	3	27.80	0	0.00	27.00	3	413	0.73%
2019/01/14	15	27.05	8	26.75	27.15	7	374	1.87%
2019/01/11	4	25.78	4	26.30	25.95	0	325	0.00%
2019/01/07	0	0.00	7	24.45	24.65	-7	288	-2.42%
2018/12/13	20	24.40	0	0.00	24.35	20	334	5.99%
2018/12/12	0	0.00	0.3	24.40	24.45	-0.3	334	-0.09%
2018/12/11	0	0.00	4	24.35	24.55	-4	332	-1.20%
2018/12/03	30	23.92	2	24.13	24.10	28	350	8.00%
2018/11/22	1	22.80	20	22.90	22.80	-19	341	-5.57%
2018/11/21	0	0.00	8	23.05	23.05	-8	344	-2.32%
2018/11/20	0	0.00	17	23.14	23.15	-17	344	-4.93%
2018/11/15	0	0.00	1	23.10	23.35	-1	343	-0.29%
2018/11/14	0	0.00	1	23.50	23.50	-1	342	-0.29%
2018/11/13	0	0.00	30	22.57	22.80	-30	340	-8.80%
2018/11/12	0	0.00	19	22.13	22.10	-19	338	-5.62%
2018/11/06	1	21.90	10	21.65	21.70	-9	371	-2.42%
2018/11/02	0	0.00	1	21.80	21.60	-1	378	-0.26%
2018/10/31	0	0.00	1	21.15	21.20	-1	394	-0.25%
2018/10/25	1	20.50	0	0.00	20.45	1	426	0.23%
2018/10/24	0	0.00	1	21.20	21.20	-1	423	-0.24%
2018/10/23	0	0.00	1	21.85	21.10	-1	424	-0.24%
2018/10/22	0	0.00	5	21.30	21.30	-5	424	-1.18%
2018/10/11	5.2	20.50	0	0.00	20.40	5.2	455	1.14%
2018/10/04	0.2	24.00	0	0.00	23.45	0.2	423	0.04%
2018/09/27	0	24.00	0	0.00	23.90	0	452	0.01%
2018/09/26	0.2	23.95	0	0.00	23.80	0.2	462	0.03%
2018/09/25	10	24.15	0	0.00	24.10	10	467	2.14%
2018/09/20	5	24.25	0	0.00	24.25	5	479	1.04%
2018/09/19	1	24.50	0	0.00	24.30	1	485	0.21%
2018/09/12	0.2	23.90	0	0.00	23.55	0.2	512	0.03%
2018/09/10	20	24.10	0	0.00	23.60	20	531	3.76%
2018/09/07	1	24.80	0	0.00	24.85	1	534	0.19%
2018/08/31	0.1	25.95	0	0.00	25.90	0.1	727	0.02%
2018/08/29	1	25.65	0	0.00	25.65	1	902	0.11%
2018/08/27	0.2	25.50	0	0.00	25.35	0.2	1,012	0.01%
2018/08/16	0.1	25.45	0	0.00	25.25	0.1	1,138	0.01%
2018/08/15	0.2	25.45	0	0.00	25.45	0.2	1,141	0.02%
2018/08/14	18	25.60	0	0.00	25.85	18	1,140	1.58%
2018/08/13	0.2	26.00	0	0.00	25.75	0.2	1,139	0.01%
2018/08/10	0.2	26.85	0	0.00	26.65	0.2	1,132	0.01%
2018/08/09	3	26.92	0	0.00	26.85	3	1,133	0.26%
2018/08/07	0	0.00	11	27.41	27.35	-11	1,132	-0.97%
2018/08/06	0	0.00	2	27.10	27.15	-2	1,131	-0.18%
2018/08/03	0	0.00	2	26.85	26.85	-2	1,137	-0.18%
2018/08/02	2	26.55	2	26.88	26.50	0	1,137	0.00%
2018/08/01	0.2	26.30	0	0.00	26.25	0.2	1,120	0.02%
2018/07/31	0.1	26.60	0	0.00	26.30	0.1	1,121	0.01%
2018/07/27	0.2	26.50	0	0.00	26.25	0.2	1,136	0.02%
2018/07/26	0	0.00	2	26.25	26.25	-2	1,136	-0.18%
2018/07/25	0	0.00	6	27.33	27.15	-6	1,126	-0.53%
2018/07/18	1	27.20	0	0.00	27.25	1	1,137	0.09%
2018/07/13	1	27.25	9	27.22	27.35	-8	1,156	-0.69%
2018/07/10	0.2	26.85	0	0.00	26.85	0.2	1,183	0.02%
2018/06/20	4	28.65	0	0.00	28.75	4	1,558	0.26%
2018/06/19	3	29.63	0	0.00	29.40	3	1,557	0.19%
2018/06/13	0	0.00	1	32.50	31.05	-1	1,555	-0.06%
2018/06/12	6	30.88	0	0.00	30.75	6	1,481	0.40%
2018/06/11	3	30.35	0	0.00	30.40	3	1,486	0.20%
2018/06/08	1	31.10	0.1	31.40	31.20	0.9	1,481	0.06%
2018/06/07	2	31.50	1	32.20	31.65	1	1,478	0.07%
2018/06/06	16	32.20	29.3	31.40	32.20	-13.3	1,449	-0.92%
2018/06/05	2	30.30	7.5	29.92	30.70	-5.5	1,328	-0.41%
2018/06/01	0	0.00	2	28.70	28.60	-2	1,237	-0.16%
2018/05/30	0	0.00	9	27.90	28.05	-9	1,222	-0.74%
2018/05/28	0	0.00	8	28.61	28.90	-8	1,200	-0.67%
2018/05/24	1.2	27.11	0	0.00	27.20	1.2	1,165	0.10%
2018/05/23	0.2	27.05	0	0.00	27.05	0.2	1,170	0.01%
2018/05/22	0	27.60	0	0.00	27.45	0	1,181	0.00%
2018/05/18	3	27.40	0	0.00	27.20	3	1,203	0.25%
2018/05/14	10	27.35	1	27.95	28.10	9	1,304	0.69%
2018/05/11	2	27.33	0	0.00	27.20	2	1,296	0.15%
2018/05/10	0	0.00	1	28.30	27.85	-1	1,288	-0.08%
2018/05/03	0.2	27.00	0	0.00	26.75	0.2	1,376	0.01%
2018/04/27	0.2	26.90	0	0.00	26.65	0.2	1,413	0.01%
2018/04/26	1	27.00	0	0.00	27.00	1	1,412	0.07%
2018/04/23	2	27.98	0	0.00	28.00	2	1,430	0.14%
2018/04/20	0	0.00	2	28.78	28.35	-2	1,433	-0.14%
2018/04/17	1	27.60	0	0.00	27.70	1	1,442	0.07%
2018/04/16	4	28.11	10	28.10	27.80	-6	1,454	-0.41%
2018/04/13	1	29.05	0	0.00	28.60	1	1,460	0.07%
2018/04/12	2	29.15	5	28.90	28.90	-3	1,586	-0.19%
2018/04/11	3	28.90	0	0.00	28.75	3	1,645	0.18%
2018/04/10	6	29.54	3	29.68	29.00	3	1,670	0.18%
2018/04/03	0	0.00	4	28.71	28.95	-4	1,598	-0.25%
2018/04/02	1	27.90	1	28.30	27.90	0	1,555	0.00%
2018/03/31	2	27.85	0	0.00	27.85	2	1,553	0.13%
2018/03/30	1	29.00	4.1	28.25	28.15	-3.1	1,548	-0.20%
2018/03/29	0	0.00	4.3	28.27	28.10	-4.3	1,491	-0.29%
2018/03/28	4	26.70	0	0.00	26.85	4	1,415	0.28%
2018/03/27	2	26.40	0	0.00	26.70	2	1,423	0.14%
2018/03/26	1	27.05	3	26.95	26.75	-2	1,456	-0.14%
2018/03/23	0.2	25.50	3	25.25	25.15	-2.9	1,413	-0.20%
2018/03/22	0.2	26.00	0	0.00	26.00	0.2	1,404	0.01%
2018/03/21	0.2	26.90	0	0.00	26.50	0.2	1,400	0.01%
2018/03/20	1	26.80	0	0.00	26.70	1	1,384	0.07%
2018/03/16	21	27.88	0	0.00	27.50	21	1,372	1.53%
2018/03/15	33	27.31	0	0.00	27.95	33	1,370	2.41%
2018/03/12	1.2	27.05	0	0.00	27.05	1.2	1,368	0.09%
2018/03/09	1	27.10	0	0.00	27.10	1	1,379	0.07%
2018/03/08	0.2	27.45	0	0.00	27.25	0.2	1,401	0.01%
2018/03/05	0.2	27.80	0	0.00	27.25	0.2	1,528	0.01%
2018/03/01	36.2	28.20	0	0.00	28.30	36.2	1,652	2.19%
2018/02/26	0	0.00	50	28.60	29.00	-50	1,863	-2.68%
2018/02/23	0.2	27.90	0	0.00	27.75	0.2	1,875	0.01%
2018/02/22	10	28.10	36	28.09	28.10	-26	1,899	-1.37%
2018/02/21	1	27.15	0	0.00	27.20	1	1,913	0.05%
2018/02/09	20	26.40	0	0.00	26.70	20	1,944	1.03%
2018/02/08	30	27.48	5	27.60	27.55	25	1,960	1.28%
2018/02/07	56.2	28.81	0	0.00	28.25	56.2	2,011	2.79%
2018/02/06	4	28.30	0	0.00	28.25	4	2,017	0.20%
2018/01/26	0	0.00	5	33.03	33.10	-5	2,016	-0.25%
2018/01/18	5	31.40	0	0.00	31.35	5	2,014	0.25%
2018/01/16	0	0.00	2	32.10	31.85	-2	2,057	-0.10%
2018/01/15	1	32.10	0	0.00	32.00	1	2,069	0.05%
2018/01/10	1	32.30	0	0.00	32.20	1	2,081	0.05%
2018/01/08	21	34.35	22	34.60	33.50	-1	2,066	-0.05%
2018/01/05	0	0.00	22	33.50	34.05	-22	1,939	-1.13%
2018/01/04	10	32.15	0	0.00	33.55	10	1,890	0.53%