明基材 (8215)-國泰-松江券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
32.70
漲跌
▲0.10
漲幅
+0.31%
成交量
527張
產業
上市光電類股
565人加入追蹤

立即追蹤
本地時間:13:30

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

明基材 (8215)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/06/14	0	0.00	5	32.55	32.70	-5	809	-0.62%
2024/06/12	0	32.90	0	0.00	32.65	0	813	0.00%
2024/06/11	0	33.20	3	33.15	33.05	-3	822	-0.36%
2024/06/06	0	0.00	6	32.85	32.85	-6	835	-0.72%
2024/05/31	18	32.90	0	0.00	32.85	18	885	2.03%
2024/05/17	0	0.00	0	32.50	32.90	0	1,099	0.00%
2024/05/13	0	0.00	1	32.45	32.45	-1	1,310	-0.08%
2024/05/10	1	32.60	0	0.00	32.55	1	1,309	0.08%
2024/05/09	7	33.09	0	0.00	32.75	7	1,296	0.54%
2024/05/07	0.5	33.40	0	0.00	33.15	0.5	1,290	0.03%
2024/05/06	0	34.30	0	0.00	34.05	0	1,312	0.00%
2024/04/29	1	34.65	1	34.45	34.55	0	1,398	0.00%
2024/04/23	0	0.00	0.1	33.20	33.25	-0.1	1,595	-0.01%
2024/04/19	0.1	33.50	0	0.00	33.15	0.1	1,592	0.01%
2024/04/18	0	0.00	0	33.70	33.60	0	1,576	0.00%
2024/04/16	2	33.88	20	33.56	33.45	-18	1,573	-1.14%
2024/04/11	1.1	34.94	2	34.90	34.85	-0.9	1,533	-0.06%
2024/04/09	0	0.00	0.2	35.10	35.20	-0.2	1,512	-0.01%
2024/04/08	0	0.00	0.2	34.60	34.70	-0.2	1,481	-0.01%
2024/04/03	15	34.65	2	34.55	34.45	13	1,476	0.88%
2024/04/01	6	34.75	0	0.00	34.55	6	1,449	0.41%
2024/03/29	0.1	34.05	0	0.00	33.90	0.1	1,428	0.01%
2024/03/28	0	0.00	0	34.15	34.05	0	1,427	0.00%
2024/03/27	0	34.05	0	0.00	33.95	0	1,424	0.00%
2024/03/26	5.1	34.18	0.5	34.00	34.00	4.6	1,417	0.32%
2024/03/25	0	0.00	2	34.40	34.35	-2	1,415	-0.14%
2024/03/21	2	33.90	2	34.00	33.95	0	1,422	0.00%
2024/03/20	1.1	34.05	0	0.00	33.90	1.1	1,424	0.07%
2024/03/19	0	33.85	0	0.00	33.70	0	1,426	0.00%
2024/03/18	0	33.90	0	0.00	33.85	0	1,426	0.00%
2024/03/08	4.1	33.73	0	0.00	33.65	4.1	1,476	0.27%
2024/03/07	0.2	34.23	6	34.25	34.05	-5.9	1,464	-0.40%
2024/03/06	1	34.45	0	0.00	34.50	1	1,455	0.07%
2024/03/05	2	34.45	0	0.00	34.35	2	1,464	0.14%
2024/03/04	0.1	34.60	11	34.47	34.40	-10.9	1,457	-0.75%
2024/03/01	42.1	34.72	33	34.25	34.20	9.1	1,455	0.62%
2024/02/29	1	34.35	0	34.40	34.40	1	1,448	0.07%
2024/02/27	2.1	34.21	0	0.00	34.25	2.1	1,438	0.14%
2024/02/26	4	34.80	56	34.90	34.85	-52	1,414	-3.68%
2024/02/23	23	36.02	30	36.15	35.40	-7	1,385	-0.51%
2024/02/22	14	37.15	5.1	37.25	37.20	8.9	1,316	0.68%
2024/02/21	11	36.89	21	36.87	36.95	-10	1,297	-0.77%
2024/02/20	34.3	36.71	31	36.83	36.60	3.3	1,298	0.25%
2024/02/19	0	0.00	22	37.20	37.25	-22	1,280	-1.72%
2024/02/16	17	37.10	14	37.20	37.30	3	1,236	0.24%
2024/02/15	2	35.58	67	35.81	36.00	-65	1,121	-5.80%
2024/02/05	20.1	35.42	27	35.34	35.85	-6.9	1,097	-0.63%
2024/02/02	10	34.89	0	0.00	34.70	10	1,073	0.93%
2024/02/01	3	34.75	0	0.00	34.75	3	1,073	0.28%
2024/01/31	10	35.02	0	0.00	34.80	10	1,072	0.93%
2024/01/30	6	35.26	10	35.25	35.30	-4	1,071	-0.37%
2024/01/29	47	35.85	2	36.45	35.45	45	1,072	4.20%
2024/01/26	0	0.00	16	35.39	36.10	-16	1,029	-1.55%
2024/01/25	4	35.16	30	35.28	35.30	-26	985	-2.64%
2024/01/24	0	0.00	7	35.10	35.15	-7	978	-0.72%
2024/01/23	16	35.09	2	35.35	34.85	14	968	1.45%
2024/01/22	14	34.97	20	35.05	35.10	-6	937	-0.64%
2024/01/19	30	35.26	0	0.00	35.65	30	921	3.26%
2024/01/18	30	35.67	32	35.30	35.60	-2	871	-0.23%
2024/01/17	51	34.46	2	33.98	33.80	49	796	6.15%
2024/01/15	1	34.05	0	0.00	34.05	1	759	0.13%
2024/01/12	4	33.98	0	0.00	33.85	4	766	0.52%
2024/01/11	2	33.88	0	0.00	34.00	2	771	0.26%
2024/01/10	4	33.84	0	0.00	33.70	4	791	0.51%
2024/01/09	11	34.15	0	0.00	33.95	11	786	1.40%
2024/01/08	4	34.29	0	0.00	34.25	4	788	0.51%
2024/01/05	0	0.00	1	34.20	34.25	-1	789	-0.13%
2024/01/04	0	0.00	117	34.01	34.00	-117	794	-14.72%	大賣/鉅額交易
2024/01/03	6	34.13	0	0.00	34.10	6	801	0.75%
2024/01/02	7	34.59	0	0.00	34.55	7	801	0.87%
2023/12/29	6	34.37	40	34.20	34.65	-34	821	-4.14%
2023/12/28	6	34.35	0	0.00	34.40	6	858	0.70%
2023/12/27	3	34.35	0	0.00	34.45	3	861	0.35%
2023/12/26	0	0.00	25	34.22	34.30	-25	860	-2.90%
2023/12/25	0	0.00	1	34.05	33.90	-1	859	-0.12%
2023/12/21	6	33.88	0	0.00	33.85	6	859	0.70%
2023/12/20	4	33.95	66	33.95	34.00	-62	865	-7.16%
2023/12/19	9	33.93	0	0.00	33.85	9	864	1.04%
2023/12/18	8	34.41	0	0.00	34.15	8	858	0.93%
2023/12/15	8	34.55	0	0.00	34.40	8	857	0.93%
2023/12/13	1	34.05	0	0.00	33.90	1	859	0.12%
2023/12/12	3	34.07	10	34.05	34.00	-7	857	-0.82%
2023/12/11	1	34.20	0	0.00	34.15	1	854	0.12%
2023/12/08	3	34.17	0	0.00	34.20	3	856	0.35%
2023/12/07	8	34.19	4	34.10	34.15	4	852	0.47%
2023/12/06	19	34.28	0	0.00	34.15	19	860	2.21%
2023/12/05	14	34.31	4	34.38	34.35	10	847	1.18%
2023/12/04	32	35.98	3	35.97	35.80	29	808	3.59%
2023/12/01	15	35.93	0.2	36.00	36.00	14.9	814	1.82%
2023/11/30	0	0.00	6.1	35.88	36.05	-6.1	828	-0.73%
2023/11/29	9	35.54	0	0.00	35.55	9	817	1.10%
2023/11/28	0	0.00	30.2	35.55	35.70	-30.2	821	-3.67%
2023/11/27	7	35.32	5	35.40	35.35	2	821	0.24%
2023/11/24	4.1	35.28	22	35.47	35.30	-18	828	-2.17%
2023/11/22	19.2	35.36	0	0.00	35.35	19.2	846	2.26%
2023/11/21	6.1	35.39	10	35.51	35.55	-4	870	-0.45%
2023/11/20	29.1	35.38	0	0.00	35.50	29.1	873	3.33%
2023/11/17	8	35.26	0	0.00	35.35	8	879	0.91%
2023/11/16	6	34.76	6	34.80	35.00	0	879	0.00%
2023/11/15	17	34.71	33	34.66	34.90	-16	880	-1.82%
2023/11/14	1	34.10	4	34.15	34.40	-3	900	-0.33%
2023/11/13	19	34.23	17	34.23	33.90	2	913	0.22%
2023/11/10	2	34.18	0	0.00	34.15	2	926	0.22%
2023/11/09	1	34.40	0	0.00	34.35	1	935	0.11%
2023/11/08	2	34.63	0	0.00	34.60	2	974	0.21%
2023/11/07	6	34.77	1.2	34.86	34.65	4.8	1,010	0.48%
2023/11/06	0	0.00	10	35.16	35.20	-10	1,079	-0.93%
2023/11/03	0	0.00	3	34.77	34.70	-3	1,120	-0.27%
2023/11/01	11	34.14	0	0.00	34.10	11	1,259	0.87%
2023/10/31	13	34.86	0	0.00	34.45	13	1,522	0.85%
2023/10/30	2	34.83	1	35.00	34.95	1	1,722	0.06%
2023/10/26	9	35.22	0	0.00	35.00	9	1,834	0.49%
2023/10/25	9	35.20	21	35.27	35.10	-12	1,866	-0.64%
2023/10/24	9	34.07	4	34.35	34.45	5	1,867	0.27%
2023/10/20	5	33.65	0	0.00	34.05	5	1,964	0.25%
2023/10/19	10	34.15	65	34.05	34.30	-55	2,011	-2.73%
2023/10/18	8	34.50	5	34.15	34.40	3	2,062	0.15%
2023/10/17	0	0.00	2	35.20	34.95	-2	2,195	-0.09%
2023/10/16	8	35.12	10	34.95	34.90	-2	2,417	-0.08%
2023/10/13	21	35.48	0	0.00	35.50	21	2,609	0.80%
2023/10/12	7	35.24	30	35.15	35.60	-23	2,771	-0.83%
2023/10/11	10	34.91	0	0.00	34.85	10	2,812	0.36%
2023/10/06	0	0.00	11	35.65	35.45	-11	2,884	-0.38%
2023/10/05	1	35.65	6	35.73	35.65	-5	2,943	-0.17%
2023/10/04	11	35.44	0	0.00	35.05	11	3,025	0.36%
2023/10/03	4	35.09	0	0.00	35.00	4	3,107	0.13%
2023/10/02	2	34.80	0	0.00	35.10	2	3,258	0.06%
2023/09/25	0	0.00	2	35.43	35.20	-2	4,334	-0.05%
2023/09/22	0	0.00	1	34.70	34.90	-1	4,349	-0.02%
2023/09/21	2	34.48	0	0.00	34.40	2	4,386	0.05%
2023/09/20	1	34.70	4	34.93	34.70	-3	4,425	-0.07%
2023/09/19	6	35.23	4	35.46	34.85	2	4,450	0.04%
2023/09/18	2	35.25	0	0.00	35.25	2	4,470	0.04%
2023/09/15	1	35.40	0	0.00	35.50	1	4,485	0.02%
2023/09/14	6	35.51	0	0.00	35.55	6	4,501	0.13%
2023/09/13	11	35.17	0	0.00	35.30	11	4,545	0.24%
2023/09/12	2	34.70	0	0.00	34.80	2	4,569	0.04%
2023/09/11	9	35.02	43	34.58	34.50	-34	4,597	-0.74%
2023/09/08	52	35.35	30	35.20	35.25	22	4,651	0.47%
2023/09/07	6	35.66	0	0.00	35.60	6	4,679	0.13%
2023/09/06	31	36.40	0	0.00	36.05	31	4,707	0.66%
2023/09/05	14	36.10	1	36.15	36.10	13	4,748	0.27%
2023/09/04	1	35.45	0	0.00	35.55	1	4,774	0.02%
2023/08/30	12	35.36	1	35.45	35.30	11	4,983	0.22%
2023/08/28	6	34.63	0	0.00	34.40	6	5,041	0.12%
2023/08/25	4	35.03	0	0.00	34.95	4	5,051	0.08%
2023/08/24	1	35.55	0	0.00	35.50	1	5,031	0.02%
2023/08/23	3.7	35.47	0	0.00	35.45	3.7	5,039	0.07%
2023/08/22	7	35.77	3	35.78	35.45	4	5,050	0.08%
2023/08/21	1	35.60	10	35.74	35.70	-9	5,047	-0.18%
2023/08/18	4	35.60	0	0.00	35.25	4	5,051	0.08%
2023/08/17	13.2	35.85	2	36.00	36.05	11.2	5,029	0.22%
2023/08/16	3	35.32	3	35.55	35.65	0	5,031	0.00%
2023/08/15	3	36.02	0	0.00	35.90	3	5,064	0.06%
2023/08/14	5	35.84	0	0.00	35.50	5	5,073	0.10%
2023/08/11	5	37.03	0	0.00	36.70	5	5,050	0.10%
2023/08/10	13	37.93	30	37.60	37.10	-17	5,036	-0.34%
2023/08/09	10	38.78	10	38.93	39.05	0	4,974	0.00%
2023/08/08	2	39.15	6	39.23	39.40	-4	4,942	-0.08%
2023/08/07	8	38.21	7	39.01	39.10	1	4,911	0.02%
2023/08/04	17	38.86	0.1	38.80	38.75	16.9	4,862	0.35%
2023/08/02	52	43.13	6	43.23	42.95	46	4,675	0.98%
2023/07/28	0	0.00	1	41.60	41.60	-1	4,726	-0.02%
2023/07/27	26	41.58	4	41.80	41.65	22	4,756	0.46%
2023/07/26	0	0.00	1	41.35	41.30	-1	4,758	-0.02%
2023/07/25	0	0.00	10	41.75	41.40	-10	4,767	-0.21%
2023/07/24	10.5	41.53	0	0.00	40.80	10.5	4,848	0.22%
2023/07/21	0	0.00	0.2	41.41	41.20	-0.2	4,827	0.00%
2023/07/20	1.6	43.13	16.1	42.18	42.05	-14.5	4,901	-0.29%
2023/07/19	5.1	42.28	3	42.35	42.25	2.1	4,789	0.04%
2023/07/18	3.1	40.97	2	41.08	40.25	1.1	4,627	0.02%
2023/07/17	2.1	43.00	2	43.03	43.30	0.1	4,507	0.00%
2023/07/14	0	0.00	1	41.35	41.70	-1	4,422	-0.02%
2023/07/12	0	0.00	2	41.95	41.40	-2	4,568	-0.04%
2023/07/11	2	41.65	2.1	41.40	41.40	-0.1	4,538	0.00%
2023/07/10	13	40.87	11	40.70	40.55	2	4,495	0.04%
2023/07/07	6	40.38	0	0.00	40.10	6	4,498	0.13%
2023/07/06	52.1	43.08	25	44.91	40.35	27.1	4,363	0.62%
2023/07/05	0	0.00	1	44.60	44.60	-1	3,551	-0.03%
2023/07/04	5	40.25	0	0.00	40.55	5	3,406	0.15%
2023/06/28	5	39.86	5	39.70	39.40	0	3,272	0.00%
2023/06/27	0	0.00	2	39.25	39.10	-2	3,262	-0.06%
2023/06/20	0	0.00	0.1	39.30	39.45	-0.1	3,223	0.00%
2023/06/19	6	39.70	7	39.77	39.65	-1	3,218	-0.03%
2023/06/16	0	0.00	6	39.23	39.20	-6	3,194	-0.19%
2023/06/15	0	0.00	3.2	38.89	38.90	-3.2	3,173	-0.10%
2023/06/14	10.1	39.80	3	39.93	39.30	7.1	3,150	0.23%
2023/06/13	2	38.90	0	0.00	39.05	2	3,095	0.06%
2023/06/12	0	0.00	1.1	38.70	38.65	-1.1	3,072	-0.04%
2023/06/08	0	0.00	1	38.65	38.70	-1	3,006	-0.03%
2023/06/07	0	0.00	0.1	38.45	38.75	-0.1	2,992	0.00%
2023/06/06	2	38.45	6	38.30	38.60	-4	2,997	-0.13%
2023/06/05	7.1	38.52	2	38.50	38.25	5.1	3,025	0.17%
2023/06/02	0	0.00	2	36.30	36.65	-2	2,937	-0.07%
2023/05/31	0	0.00	1	35.70	35.50	-1	3,029	-0.03%
2023/05/29	1	35.25	0	0.00	35.30	1	3,039	0.03%
2023/05/26	2	34.75	2	34.93	34.75	0	3,052	0.00%
2023/05/22	1	35.30	1	35.35	35.30	0	3,168	0.00%
2023/05/19	2	34.80	3	34.97	35.10	-1	3,203	-0.03%
2023/05/18	1	34.55	0	0.00	34.45	1	3,196	0.03%
2023/05/17	0	0.00	0.1	34.55	34.40	-0.1	3,200	0.00%
2023/05/16	0	0.00	1	33.90	34.30	-1	3,240	-0.03%
2023/05/15	1	33.50	0	0.00	33.65	1	3,232	0.03%
2023/05/10	2	34.00	1	34.05	33.95	1	3,309	0.03%
2023/05/09	3.1	33.80	0	0.00	33.50	3.1	3,318	0.09%
2023/05/08	3.3	34.56	2	34.45	34.45	1.3	3,297	0.04%
2023/05/05	13.8	34.83	1	34.85	34.65	12.8	3,423	0.37%
2023/05/04	14	38.39	49	38.50	38.45	-35	3,521	-0.99%
2023/05/03	44.2	38.61	8	38.60	38.15	36.2	3,522	1.03%
2023/05/02	0	0.00	3	38.37	38.80	-3	3,526	-0.09%
2023/04/28	0.1	38.20	0	0.00	38.00	0.1	3,500	0.00%
2023/04/27	3	38.90	1	38.95	38.50	2	3,449	0.06%
2023/04/25	7	38.79	6	39.00	38.00	1	3,282	0.03%
2023/04/24	0	0.00	0	39.60	39.00	0	3,153	0.00%
2023/04/20	1	39.75	0.1	39.80	39.70	1	3,054	0.03%
2023/04/19	0	0.00	2	40.87	40.65	-2	2,984	-0.07%
2023/04/18	1	40.70	2	40.75	40.15	-1	2,920	-0.03%
2023/04/17	0	0.00	4	40.02	40.10	-4	2,795	-0.14%
2023/04/14	2	38.70	0	0.00	38.60	2	2,659	0.08%
2023/04/13	1.1	38.39	0	0.00	38.25	1.1	2,625	0.04%
2023/04/12	0.1	38.75	14	38.81	38.75	-13.9	2,566	-0.54%
2023/04/11	0	0.00	1	37.20	37.10	-1	2,439	-0.04%
2023/04/07	1	36.05	1	36.20	36.10	0	2,414	0.00%
2023/03/29	0	36.60	0	0.00	36.25	0	2,536	0.00%
2023/03/28	1	37.00	1	37.70	36.45	0	2,544	0.00%
2023/03/27	0	0.00	1	37.30	37.10	-1	2,516	-0.04%
2023/03/23	1	37.20	0	0.00	37.15	1	2,509	0.04%
2023/03/22	0	37.60	3	37.95	37.50	-3	2,492	-0.12%
2023/03/21	0	37.60	3	37.52	37.85	-3	2,477	-0.12%
2023/03/20	0	0.00	1	37.05	37.05	-1	2,462	-0.04%
2023/03/17	3	36.98	0	0.00	36.90	3	2,460	0.12%
2023/03/16	0	37.08	1	36.45	36.65	-1	2,457	-0.04%
2023/03/15	0	0.00	1	37.15	36.80	-1	2,473	-0.04%
2023/03/13	0	0.00	1	36.25	36.75	-1	2,566	-0.04%
2023/03/10	1	36.85	2	37.10	36.80	-1	2,584	-0.04%
2023/03/09	0	0.00	2	38.05	37.50	-2	2,574	-0.08%
2023/03/08	2	38.35	2	38.40	38.70	0	2,547	0.00%
2023/03/07	0	0.00	1	38.00	38.10	-1	2,609	-0.04%
2023/03/06	0	0.00	2	37.90	37.90	-2	2,610	-0.08%
2023/03/03	2	37.35	0	0.00	37.70	2	2,568	0.08%
2023/03/02	0	36.60	0	0.00	36.45	0	2,511	0.00%
2023/03/01	0	0.00	11	36.81	36.75	-11	2,499	-0.44%
2023/02/24	3	36.45	0	0.00	36.40	3	2,473	0.12%
2023/02/23	10.1	36.83	0	0.00	36.95	10.1	2,443	0.41%
2023/02/22	0	0.00	1	36.95	36.90	-1	2,427	-0.04%
2023/02/20	1.1	37.38	1	37.10	37.10	0.1	2,390	0.00%
2023/02/17	0	0.00	3	36.55	36.55	-3	2,328	-0.13%
2023/02/16	0	0.00	1	36.20	36.15	-1	2,290	-0.04%
2023/02/15	0.1	35.90	0	0.00	35.90	0.1	2,270	0.01%
2023/02/14	8	36.04	8	36.03	35.70	0	2,261	0.00%
2023/02/13	0	35.10	0	0.00	35.65	0	2,254	0.00%
2023/02/10	3	35.35	0	0.00	35.30	3	2,257	0.13%
2023/02/07	0	0.00	10	35.58	35.75	-10	2,220	-0.45%
2023/02/06	5	35.05	0	0.00	35.50	5	2,233	0.22%
2023/02/03	7	35.55	8	35.35	35.00	-1	2,185	-0.05%
2023/02/02	6	35.81	5.1	35.75	35.90	1	2,013	0.05%
2023/01/31	0	0.00	1	33.80	33.85	-1	1,601	-0.06%
2023/01/30	5.1	32.30	0	0.00	32.65	5.1	1,539	0.33%
2023/01/17	0	0.00	8	32.20	32.10	-8	1,543	-0.52%
2023/01/16	1	31.80	21	32.13	32.10	-20	1,550	-1.29%
2023/01/11	8	32.48	8	32.60	32.30	0	1,620	0.00%
2023/01/10	0	0.00	1	32.75	32.50	-1	1,631	-0.06%
2023/01/09	5	32.68	0	0.00	32.65	5	1,651	0.30%
2023/01/06	0	0.00	1	32.70	32.80	-1	1,652	-0.06%
2023/01/04	1	32.25	1	32.55	32.55	0	1,658	0.00%
2023/01/03	12	31.98	0	0.00	32.00	12	1,655	0.72%
2022/12/27	7	32.55	0	0.00	32.40	7	1,671	0.42%
2022/12/26	0	0.00	5	32.60	32.45	-5	1,671	-0.30%
2022/12/23	2	32.35	0	0.00	32.20	2	1,671	0.12%
2022/12/15	0	0.00	1	32.95	32.80	-1	1,543	-0.06%
2022/12/13	0	0.00	6	32.95	32.55	-6	1,547	-0.39%
2022/12/12	2	33.13	1	33.15	32.95	1	1,543	0.06%
2022/12/09	0	0.00	4	32.70	32.65	-4	1,537	-0.26%
2022/12/08	2	32.78	7	32.88	32.85	-5	1,533	-0.33%
2022/12/07	10	33.34	10	32.92	32.75	0	1,531	0.00%
2022/12/06	30	33.65	11	33.65	33.00	19	1,504	1.26%
2022/12/01	0	0.00	1	32.85	32.75	-1	1,363	-0.07%
2022/11/30	1	32.60	0	0.00	32.70	1	1,351	0.07%
2022/11/29	2	32.80	101	33.01	32.50	-99	1,338	-7.40%	大賣/
2022/11/25	50	31.60	0	0.00	31.40	50	1,164	4.29%
2022/11/24	50	31.93	0	0.00	32.00	50	1,166	4.29%
2022/11/18	1	31.50	5	31.60	31.25	-4	1,183	-0.34%
2022/11/17	0	0.00	1	31.85	31.65	-1	1,192	-0.08%
2022/11/16	0	0.00	0.1	31.40	31.55	-0.1	1,189	-0.01%
2022/11/11	5	31.80	0	0.00	31.45	5	1,432	0.35%
2022/11/10	1	31.70	2	31.35	31.55	-1	1,412	-0.07%
2022/11/09	5	31.75	3.1	31.94	31.55	1.9	1,407	0.14%
2022/11/04	0	0.00	0.1	31.05	31.05	-0.1	1,369	0.00%
2022/11/03	0.1	31.50	1	30.30	31.00	-0.9	1,362	-0.07%
2022/11/02	5.2	30.79	0	0.00	30.25	5.2	1,291	0.40%
2022/11/01	1	29.55	0	0.00	29.60	1	1,260	0.08%
2022/10/28	0	0.00	0.1	28.49	28.30	-0.1	1,263	-0.01%
2022/10/27	0	28.85	0	0.00	29.00	0	1,273	0.00%
2022/10/26	0	0.00	1	29.00	28.40	-1	1,281	-0.08%
2022/10/21	0	0.00	0.1	28.75	28.60	-0.1	1,340	0.00%
2022/10/20	0	28.00	0	0.00	29.90	0	1,334	0.00%
2022/10/18	0	28.10	0	0.00	28.25	0	1,305	0.00%
2022/10/17	0.1	27.55	0	0.00	27.75	0.1	1,415	0.01%
2022/10/11	0	0.00	0	28.25	28.05	0	1,433	0.00%
2022/10/04	0	0.00	8	29.00	28.90	-8	1,489	-0.54%
2022/09/28	0	0.00	0	28.25	27.90	0	1,559	0.00%
2022/09/22	1	30.10	0	0.00	30.50	1	1,657	0.06%
2022/09/14	0.1	30.90	0	0.00	30.80	0.1	1,754	0.01%
2022/09/12	0	0.00	1	31.05	31.15	-1	1,832	-0.05%
2022/09/08	0	30.60	0	0.00	30.70	0	1,900	0.00%
2022/09/07	0	0.00	0	30.10	30.00	0	2,118	0.00%
2022/09/06	0	0.00	2	30.55	30.40	-2	2,135	-0.09%
2022/09/05	0	0.00	1	31.20	30.70	-1	2,163	-0.05%
2022/09/01	0	0.00	10	31.65	31.65	-10	2,257	-0.44%
2022/08/29	0	31.80	0	0.00	31.90	0	2,373	0.00%
2022/08/26	0	0.00	2	32.45	32.40	-2	2,385	-0.08%
2022/08/25	0	32.01	3	32.15	32.05	-3	2,360	-0.13%
2022/08/24	1	32.00	0	31.60	31.50	1	2,388	0.04%
2022/08/23	1	31.85	10	31.85	31.85	-9	2,393	-0.38%
2022/08/22	0	0.00	1.1	32.45	32.30	-1.1	2,419	-0.05%
2022/08/19	28	33.15	35	33.33	33.05	-7	2,511	-0.28%
2022/08/18	21.1	31.56	12	31.59	32.05	9.1	2,350	0.39%
2022/08/17	5	31.05	1	31.00	31.10	4	2,347	0.17%
2022/08/16	1	31.10	1	31.10	31.00	0	2,366	0.00%
2022/08/15	0	0.00	5	30.81	31.10	-5	2,433	-0.21%
2022/08/12	1	30.50	0	0.00	30.60	1	2,530	0.04%
2022/08/11	1	30.55	1.1	30.59	30.20	-0.1	2,621	0.00%
2022/08/09	6	30.72	1	30.55	30.70	5	2,883	0.17%
2022/08/08	0	0.00	3	30.52	30.70	-3	2,918	-0.10%
2022/08/05	0	0.00	2	30.20	30.20	-2	2,909	-0.07%
2022/08/01	1	31.05	0	0.00	31.05	1	3,004	0.03%
2022/07/29	5	31.30	10	31.15	31.20	-5	3,081	-0.16%
2022/07/28	7	31.48	5	31.60	31.25	2	3,168	0.06%
2022/07/27	0	0.00	1	30.65	30.70	-1	3,137	-0.03%
2022/07/26	1	30.50	0	0.00	30.50	1	3,144	0.03%
2022/07/25	3	30.78	0	0.00	30.60	3	3,142	0.10%
2022/07/22	31	31.81	45	31.96	31.45	-14	3,145	-0.45%
2022/07/21	35	30.16	0	0.00	30.65	35	3,053	1.15%
2022/07/18	0	0.00	3	28.87	29.20	-3	3,218	-0.09%
2022/07/14	3	29.40	2	29.00	29.60	1	3,243	0.03%
2022/07/11	0	0.00	1	30.00	29.60	-1	3,242	-0.03%
2022/07/06	1.1	30.01	2	30.20	29.40	-1	3,247	-0.03%
2022/07/01	1	30.00	6	29.62	28.70	-5	3,339	-0.15%
2022/06/29	0	0.00	1	32.45	32.30	-1	3,282	-0.03%
2022/06/24	0	0.00	1	32.45	32.50	-1	3,491	-0.03%
2022/06/23	0	0.00	1	31.85	31.85	-1	3,500	-0.03%
2022/06/22	1	32.85	0	0.00	31.85	1	3,486	0.03%
2022/06/21	1	32.25	0	0.00	33.05	1	3,487	0.03%
2022/06/20	0	0.00	2	32.95	31.70	-2	3,494	-0.06%
2022/06/17	2	33.85	3	34.22	33.85	-1	3,459	-0.03%
2022/06/16	5	35.79	2	36.60	34.75	3	3,417	0.09%
2022/06/14	1	34.35	6	34.50	34.40	-5	3,233	-0.15%
2022/06/10	2	36.20	4	36.50	36.45	-2	3,184	-0.06%
2022/06/09	5	36.14	19	36.21	36.35	-14	3,138	-0.45%
2022/06/07	0	0.00	6	35.35	35.40	-6	3,029	-0.20%
2022/06/02	6	35.88	5	35.80	35.80	1	3,040	0.03%
2022/06/01	6	36.08	5.1	36.25	36.00	1	3,061	0.03%
2022/05/31	0	0.00	4	36.00	36.00	-4	3,030	-0.13%
2022/05/30	10	35.83	0	0.00	35.75	10	3,023	0.33%
2022/05/27	21	36.32	5	36.48	36.00	16	2,994	0.53%
2022/05/26	4	36.05	6	35.80	36.05	-2	2,891	-0.07%
2022/05/25	2	35.90	4	35.66	35.90	-2	2,874	-0.07%
2022/05/24	2	34.95	4	35.05	34.95	-2	2,874	-0.07%
2022/05/23	14	35.32	8	35.24	35.10	6	2,862	0.21%
2022/05/20	6	36.59	5	35.90	35.90	1	2,818	0.04%
2022/05/19	7	35.95	11	36.10	36.35	-4	2,729	-0.15%
2022/05/18	21	36.00	24	35.99	36.10	-3	2,642	-0.11%
2022/05/17	24	34.83	12	34.98	35.05	12	2,542	0.47%
2022/05/13	2	32.33	0	0.00	32.40	2	2,390	0.08%
2022/05/12	2.2	33.05	4	33.15	31.80	-1.8	2,391	-0.08%
2022/05/11	3	33.15	5	33.24	33.20	-2	2,370	-0.08%
2022/05/10	9	32.88	9	32.98	32.95	0	2,378	0.00%
2022/05/09	0	0.00	1	33.70	33.65	-1	2,366	-0.04%
2022/05/06	6.3	34.91	3	35.02	35.05	3.3	2,346	0.14%
2022/05/05	0.1	34.95	3	35.17	35.15	-2.9	2,275	-0.13%
2022/05/04	1	33.00	1	33.15	33.05	0	2,191	0.00%
2022/04/29	2	32.08	0	0.00	31.80	2	2,203	0.09%
2022/04/26	0	0.00	1	32.90	32.65	-1	2,295	-0.04%
2022/04/25	3	33.43	1	33.00	32.85	2	2,328	0.09%
2022/04/22	8	35.07	4	35.06	34.70	4	2,308	0.17%
2022/04/21	0	0.00	1	34.25	34.35	-1	2,182	-0.05%
2022/04/19	1	33.10	0	0.00	33.10	1	2,202	0.05%
2022/04/18	3	32.70	4	32.69	32.60	-1	2,218	-0.05%
2022/04/15	1	33.25	0	0.00	33.25	1	2,231	0.04%
2022/04/13	0	34.20	0	0.00	34.20	0	2,295	0.00%
2022/04/11	4	35.75	4	35.48	34.45	0	2,366	0.00%
2022/04/07	7	36.55	59	35.59	34.60	-52	2,431	-2.14%
2022/04/06	2	35.45	0	0.00	35.60	2	2,409	0.08%
2022/04/01	0	0.00	0.1	36.30	36.20	-0.1	2,461	0.00%
2022/03/31	0	36.60	15	36.60	36.50	-15	2,514	-0.60%
2022/03/30	2	36.70	51	36.97	36.70	-49	2,546	-1.92%
2022/03/29	17	36.38	1	36.50	36.50	16	2,615	0.61%
2022/03/28	0	35.25	2	36.05	36.10	-2	2,514	-0.08%
2022/03/25	0	0.00	0.1	35.60	35.55	-0.1	2,535	0.00%
2022/03/24	0	0.00	1	35.50	35.65	-1	2,593	-0.04%
2022/03/23	1	35.50	10.1	35.70	35.35	-9.1	2,688	-0.34%
2022/03/22	0.1	35.20	0	0.00	35.30	0.1	2,860	0.00%
2022/03/21	8	35.37	0.1	34.96	35.00	7.9	3,088	0.26%
2022/03/17	1	34.40	1	34.55	34.80	0	5,236	0.00%
2022/03/11	10	33.55	1	33.75	34.10	9	6,021	0.15%
2022/03/10	1	33.70	1	33.85	33.75	0	6,095	0.00%
2022/03/09	1	32.10	0	0.00	32.85	1	6,230	0.02%
2022/03/08	0.1	32.40	0	0.00	31.80	0.1	6,929	0.00%
2022/03/07	21	32.76	3	32.75	32.30	18	7,098	0.25%
2022/03/04	0	33.95	0	0.00	33.85	0	7,406	0.00%
2022/03/03	1	34.40	1	34.50	34.20	0	7,554	0.00%
2022/03/02	1	34.10	0	0.00	34.20	1	7,689	0.01%
2022/03/01	2	34.28	2	34.30	34.50	0	7,812	0.00%
2022/02/25	0	33.60	0.2	33.75	33.60	-0.2	8,033	0.00%
2022/02/24	0.2	34.00	16	34.06	33.65	-15.8	8,227	-0.19%
2022/02/22	26	34.55	0	0.00	34.65	26	8,693	0.30%
2022/02/21	7	35.18	4	35.28	35.30	3	9,041	0.03%
2022/02/18	4	35.43	0	0.00	35.50	4	9,151	0.04%
2022/02/17	2	35.88	151	35.90	35.70	-149	9,224	-1.62%	大賣/鉅額交易
2022/02/16	0	0.00	1	35.25	35.70	-1	9,280	-0.01%
2022/02/14	28	35.25	1	35.25	35.30	27	9,387	0.29%
2022/02/08	23	35.89	0	0.00	36.10	23	9,738	0.24%
2022/01/26	25	34.45	1	34.05	34.10	24	10,029	0.24%
2022/01/25	16	34.73	0	0.00	34.30	16	10,385	0.15%
2022/01/21	0	0.00	3	35.80	35.80	-3	12,009	-0.02%
2022/01/20	4	36.63	1	36.55	36.80	3	12,433	0.02%
2022/01/19	1	36.95	5	36.45	36.95	-4	12,517	-0.03%
2022/01/18	3	36.70	5	36.77	36.15	-2	12,605	-0.02%
2022/01/17	4	35.29	1	36.05	36.10	3	12,775	0.02%
2022/01/14	0.1	35.00	2	35.10	35.05	-1.9	12,778	-0.01%
2022/01/13	2	35.85	3	35.87	36.00	-1	12,802	-0.01%
2022/01/12	22	35.60	1	35.40	35.70	21	12,907	0.16%
2022/01/10	1	37.00	1	37.00	37.00	0	12,953	0.00%
2022/01/07	22.1	36.85	4	36.85	36.75	18.1	13,004	0.14%
2022/01/06	1	37.60	0	0.00	37.35	1	13,057	0.01%
2022/01/05	0	0.00	1	38.00	37.55	-1	13,212	-0.01%
2022/01/04	4	37.48	1	37.55	37.35	3	13,196	0.02%
2022/01/03	0	0.00	1	37.30	37.50	-1	13,192	-0.01%
2021/12/30	1	37.80	0	0.00	37.95	1	13,180	0.01%
2021/12/29	2	37.95	2	37.90	38.00	0	13,281	0.00%
2021/12/28	23	38.36	0	0.00	38.40	23	13,302	0.17%
2021/12/27	6	38.93	0	0.00	38.90	6	13,331	0.05%
2021/12/24	3	38.60	4	38.54	38.30	-1	13,334	-0.01%
2021/12/23	5	38.98	10	38.78	38.55	-5	13,327	-0.04%
2021/12/22	50	38.48	1	38.80	38.30	49	13,250	0.37%
2021/12/21	0	0.00	10	38.23	38.40	-10	13,251	-0.08%
2021/12/20	2	38.45	10	38.17	37.90	-8	13,259	-0.06%
2021/12/17	5	38.27	6	38.18	37.70	-1	13,412	-0.01%
2021/12/16	8	39.13	5	38.91	38.60	3	13,324	0.02%
2021/12/15	33	39.06	26	38.91	38.85	7	13,179	0.05%
2021/12/14	99	42.25	62.1	40.68	39.35	36.9	12,976	0.28%
2021/12/13	36.1	41.56	63.1	42.59	43.50	-27	11,952	-0.23%
2021/12/10	34	39.38	55.5	39.66	39.55	-21.5	10,869	-0.20%
2021/12/09	33.3	38.21	37	38.33	38.60	-3.7	10,462	-0.04%
2021/12/08	7	37.15	4	37.13	37.05	3	10,246	0.03%
2021/12/07	2	37.40	2.2	37.16	37.20	-0.2	10,254	0.00%
2021/12/06	3	37.32	5	37.46	37.20	-2	10,273	-0.02%
2021/12/03	11	38.28	17	38.23	37.95	-6	10,269	-0.06%
2021/12/02	71.1	39.79	50	39.57	37.75	21.1	10,263	0.21%
2021/12/01	8	39.14	6	39.08	38.95	2	9,750	0.02%
2021/11/30	9.2	38.81	40	38.76	39.10	-30.8	9,767	-0.32%
2021/11/29	10	36.07	10	37.10	37.05	0	9,686	0.00%
2021/11/26	13	38.13	1	37.20	36.85	12	9,677	0.12%
2021/11/25	2	38.60	2	38.40	38.75	0	9,756	0.00%
2021/11/24	8	38.21	6	38.35	38.20	2	9,763	0.02%
2021/11/23	10	37.86	5.4	37.76	38.30	4.6	9,871	0.05%
2021/11/22	35	38.13	8	38.43	37.95	27	10,493	0.26%
2021/11/19	12	38.73	11.2	38.61	38.80	0.8	10,488	0.01%
2021/11/18	21	38.26	30	38.25	38.30	-9	10,517	-0.09%
2021/11/17	5.2	37.27	2	37.00	37.45	3.2	10,602	0.03%
2021/11/15	2	37.45	1	37.00	37.45	1	12,039	0.01%
2021/11/12	1	36.15	2.1	36.40	36.60	-1.1	12,312	-0.01%
2021/11/11	16.1	36.38	4	36.35	36.00	12.1	12,451	0.10%
2021/11/10	2.1	36.65	1	36.60	36.55	1.1	12,564	0.01%
2021/11/09	10	37.09	18	37.76	37.70	-8	12,644	-0.06%
2021/11/08	9	37.03	7	37.08	36.80	2	12,806	0.02%
2021/11/05	13	37.75	3	37.62	37.25	10	13,206	0.08%
2021/11/04	7	37.91	18	38.03	37.90	-11	14,049	-0.08%
2021/11/03	21.1	37.36	7	37.49	37.90	14.1	14,207	0.10%
2021/11/02	28.3	38.07	33	37.25	36.90	-4.7	14,305	-0.03%
2021/11/01	44.5	39.58	64	39.50	39.40	-19.5	14,228	-0.14%
2021/10/29	79	37.89	74	38.15	39.35	5	13,985	0.04%
2021/10/28	26	35.37	12.2	35.40	35.90	13.8	13,536	0.10%
2021/10/27	8	34.09	13	34.24	34.15	-5	13,749	-0.04%
2021/10/26	11	33.55	3	33.17	33.10	8	14,509	0.06%
2021/10/25	10.1	33.54	3	33.03	34.20	7.1	14,991	0.05%
2021/10/22	0	31.95	0	0.00	31.85	0	15,325	0.00%
2021/10/21	3	32.33	4	32.48	32.15	-1	16,538	-0.01%
2021/10/20	6.1	32.54	9	32.72	32.90	-3	16,686	-0.02%
2021/10/19	2	32.35	8	32.17	32.05	-6	17,653	-0.03%
2021/10/18	2	30.90	10	31.14	31.30	-8	17,958	-0.04%
2021/10/15	1	31.45	1	31.10	31.45	0	18,242	0.00%
2021/10/14	0	0.00	7	30.97	30.30	-7	18,391	-0.04%
2021/10/13	23	31.67	14	31.50	31.15	9	18,666	0.05%
2021/10/12	6	30.80	6	31.10	31.15	0	18,875	0.00%
2021/10/08	13	31.55	0	0.00	31.50	13	18,874	0.07%
2021/10/07	7	31.79	4	32.09	32.05	3	18,928	0.02%
2021/10/06	15	32.95	11	32.39	31.55	4	19,165	0.02%
2021/10/05	1	31.00	1.5	31.58	33.25	-0.5	19,070	0.00%
2021/10/04	4	33.13	3.9	32.65	31.55	0.1	18,999	0.00%
2021/10/01	0.1	33.93	7	34.00	33.35	-6.9	18,990	-0.04%
2021/09/29	0.1	35.10	0	0.00	34.55	0.1	18,937	0.00%
2021/09/28	3	36.03	1	35.85	35.75	2	18,939	0.01%
2021/09/27	4	36.69	2	36.58	36.85	2	18,930	0.01%
2021/09/24	13	36.65	14.2	36.77	36.50	-1.2	18,892	-0.01%
2021/09/23	0	0.00	4	35.26	35.15	-4	18,689	-0.02%
2021/09/22	8.1	35.56	5	35.45	35.35	3.1	18,692	0.02%
2021/09/17	4.1	35.63	3	35.83	35.60	1.1	18,662	0.01%
2021/09/16	1	36.60	1	36.15	36.10	0	18,681	0.00%
2021/09/15	2.1	36.00	0.1	35.90	36.00	2	18,630	0.01%
2021/09/14	1.1	37.37	5	37.18	35.80	-3.9	18,622	-0.02%
2021/09/13	6	36.73	4.1	36.80	36.70	2	18,560	0.01%
2021/09/09	0	0.00	1.1	36.45	36.25	-1.1	18,523	-0.01%
2021/09/08	3.1	36.11	14	36.58	35.60	-10.9	18,477	-0.06%
2021/09/07	28.2	35.97	54	36.09	36.70	-25.9	18,430	-0.14%
2021/09/06	31.2	36.82	10	36.51	36.15	21.2	18,290	0.12%
2021/09/03	15.1	37.83	13.5	37.84	38.10	1.6	18,103	0.01%
2021/09/02	33	39.18	24.4	38.30	38.00	8.7	17,910	0.05%
2021/09/01	5.5	39.46	9	39.47	40.20	-3.6	17,664	-0.02%
2021/08/31	16	39.75	21	39.55	39.30	-5	17,524	-0.03%
2021/08/30	26.7	39.03	20	38.86	38.95	6.7	17,318	0.04%
2021/08/27	54.1	39.82	37.4	39.51	39.35	16.7	17,206	0.10%
2021/08/26	38.3	40.03	43.1	39.78	39.80	-4.8	16,887	-0.03%
2021/08/25	12	38.10	6	37.76	37.95	6	16,094	0.04%
2021/08/24	42	38.93	57	38.10	37.95	-15	16,073	-0.09%
2021/08/23	28.1	39.24	41.1	39.33	39.50	-13	15,787	-0.08%
2021/08/20	59	38.59	49	38.66	39.30	10	15,377	0.07%
2021/08/19	76.6	38.35	59.1	38.56	37.55	17.5	14,675	0.12%
2021/08/18	33	34.81	46	35.34	37.00	-13	13,750	-0.09%
2021/08/17	19.1	34.62	4.1	34.91	33.65	15	13,434	0.11%
2021/08/16	4	35.21	10	34.90	34.95	-6	13,260	-0.04%
2021/08/13	9.1	36.56	8.1	35.84	35.50	1	13,078	0.01%
2021/08/12	12.1	36.84	12	36.98	37.90	0.1	12,924	0.00%
2021/08/11	22.1	37.49	14	37.35	37.00	8.1	12,724	0.06%
2021/08/10	52.1	41.20	42.6	41.37	39.80	9.5	12,306	0.08%
2021/08/09	22	40.10	21	40.14	39.85	1	11,409	0.01%
2021/08/06	16	39.92	25	39.68	40.25	-9	11,152	-0.08%
2021/08/05	20	39.90	36	39.99	39.60	-16	10,921	-0.15%
2021/08/04	30.1	39.73	40.4	39.81	39.25	-10.3	10,700	-0.10%
2021/08/03	34.1	42.16	23	42.08	41.40	11.1	10,364	0.11%
2021/08/02	70.2	41.31	58	41.21	41.40	12.2	9,930	0.12%
2021/07/30	122.1	40.59	134	40.68	41.00	-11.9	9,299	-0.13%	大買/大賣/
2021/07/29	65.2	39.25	119	39.44	38.10	-53.8	8,425	-0.64%	大賣/
2021/07/28	57	36.21	46	36.56	36.80	11	7,827	0.14%
2021/07/27	111.2	38.42	89	38.54	38.75	22.2	7,352	0.30%	大買/
2021/07/26	0	0.00	10	36.50	36.70	-10	6,195	-0.16%
2021/07/23	149.2	36.12	175	35.46	33.40	-25.9	6,082	-0.43%	大買/大賣/
2021/07/22	15	33.55	67	34.68	34.70	-52	5,293	-0.98%
2021/07/21	20	31.23	7	30.99	32.25	13	4,968	0.26%
2021/07/20	32	30.55	1	31.00	30.90	31	4,687	0.66%
2021/07/19	8	30.69	15	30.85	30.25	-7	4,519	-0.15%
2021/07/16	24	28.37	57	29.50	29.90	-33	4,292	-0.77%
2021/07/14	52	27.25	5.2	26.61	26.65	46.8	3,970	1.18%
2021/07/13	50.2	28.74	41	29.00	28.00	9.2	3,913	0.24%
2021/07/12	11	27.45	2	27.80	27.80	9	3,649	0.25%
2021/07/08	0	0.00	2	27.20	27.40	-2	3,680	-0.05%
2021/07/07	0	0.00	1	26.65	26.60	-1	3,760	-0.03%
2021/07/06	9	26.80	0	0.00	26.85	9	3,905	0.23%
2021/07/05	13	27.03	2	27.00	27.15	11	4,285	0.26%
2021/07/02	0	0.00	3	26.30	26.50	-3	4,298	-0.07%
2021/06/30	5	26.10	4	26.15	26.15	1	4,396	0.02%
2021/06/29	10	26.30	0	0.00	26.50	10	4,411	0.23%
2021/06/28	12	26.57	4	26.40	26.50	8	4,436	0.18%
2021/06/25	4	26.14	2	26.20	26.30	2	4,591	0.04%
2021/06/23	0	0.00	3	25.20	25.40	-3	4,707	-0.06%
2021/06/22	1	24.75	0	0.00	24.50	1	4,760	0.02%
2021/06/15	0	0.00	3	25.90	26.00	-3	5,196	-0.06%
2021/06/10	1	25.90	0	0.00	25.85	1	5,223	0.02%
2021/06/09	0	0.00	0.4	26.50	25.95	-0.4	5,231	-0.01%
2021/06/03	1	26.90	0	0.00	27.00	1	5,336	0.02%
2021/06/02	2	27.15	0	0.00	26.80	2	5,317	0.04%
2021/06/01	1	27.55	0	0.00	27.50	1	5,303	0.02%
2021/05/31	1.2	26.44	1	26.50	26.60	0.2	5,190	0.00%
2021/05/28	3.2	26.40	3.2	26.17	26.25	0	5,173	0.00%
2021/05/26	0	25.45	0	0.00	25.25	0	5,214	0.00%
2021/05/21	33	24.87	32	24.38	24.50	1	5,323	0.02%
2021/05/19	14	24.93	10	25.18	25.25	4	5,433	0.07%
2021/05/18	9	23.52	7	23.78	23.90	2	5,418	0.04%
2021/05/17	0.1	22.50	0	0.00	21.75	0.1	5,446	0.00%
2021/05/12	2.1	23.68	0	0.00	23.65	2.1	6,270	0.03%
2021/05/11	10	26.00	21	26.16	26.20	-11	6,272	-0.18%
2021/05/10	3	29.80	4	29.50	28.75	-1	6,266	-0.02%
2021/05/07	3	28.60	0	0.00	29.05	3	6,311	0.05%
2021/05/06	10	28.50	3	28.22	28.15	7	6,515	0.11%
2021/05/05	0	0.00	1	28.70	28.15	-1	6,763	-0.01%
2021/05/04	1	30.15	0	0.00	28.80	1	6,860	0.01%
2021/05/03	2	31.38	0	0.00	30.05	2	6,926	0.03%
2021/04/29	2	32.50	1	32.70	32.45	1	6,948	0.01%
2021/04/28	16	34.47	38	33.28	33.45	-22	7,131	-0.31%
2021/04/27	20	33.12	8	33.21	32.75	12	6,928	0.17%
2021/04/26	0	0.00	1	33.00	32.65	-1	6,963	-0.01%
2021/04/23	0	0.00	10	32.45	32.60	-10	7,214	-0.14%
2021/04/22	7	33.16	8	32.82	31.60	-1	7,222	-0.01%
2021/04/21	23	32.43	10	32.35	32.50	13	7,094	0.18%
2021/04/20	2	31.65	0	0.00	31.55	2	7,081	0.03%
2021/04/19	1	31.25	0	0.00	31.25	1	7,121	0.01%
2021/04/16	12	31.22	6	31.10	31.20	6	7,139	0.08%
2021/04/15	1	31.05	2	30.95	30.90	-1	7,250	-0.01%
2021/04/14	0	0.00	7	30.86	30.90	-7	7,341	-0.10%
2021/04/13	7	33.03	11	33.00	31.95	-4	8,162	-0.05%
2021/04/12	11	34.19	8	34.80	34.75	3	8,437	0.04%
2021/04/09	154	33.17	173	33.66	33.55	-19	8,379	-0.23%	大買/大賣/
2021/04/08	1	32.30	2	32.50	32.40	-1	8,103	-0.01%
2021/04/07	2	32.10	3	32.37	32.35	-1	8,157	-0.01%
2021/04/06	15	31.96	1	32.20	32.35	14	8,262	0.17%
2021/04/01	1	31.80	10	31.80	31.75	-9	8,370	-0.11%
2021/03/31	0	33.00	1	32.40	32.15	-1	8,374	-0.01%
2021/03/30	16	32.63	3	32.42	32.15	13	8,386	0.16%
2021/03/29	11	31.50	16	31.78	31.50	-5	8,317	-0.06%
2021/03/26	0	0.00	10	30.80	30.80	-10	8,252	-0.12%
2021/03/25	16	31.31	17	30.80	31.20	-1	8,248	-0.01%
2021/03/24	1	30.80	3	30.82	30.80	-2	8,184	-0.02%
2021/03/23	8	31.63	2	31.00	30.65	6	8,173	0.07%
2021/03/22	5	30.81	5	30.70	30.75	0	7,952	0.00%
2021/03/19	1	30.00	17	30.01	30.00	-16	7,879	-0.20%
2021/03/18	18	30.68	3	30.48	30.70	15	7,908	0.19%
2021/03/17	1	29.70	0	0.00	29.65	1	7,896	0.01%
2021/03/16	2	29.65	0	0.00	29.70	2	7,972	0.03%
2021/03/15	5	29.36	3	29.35	29.35	2	8,109	0.02%
2021/03/12	21	29.79	0	0.00	29.50	21	8,209	0.26%
2021/03/11	2	29.20	1	29.20	29.15	1	8,433	0.01%
2021/03/09	2	28.40	0	0.00	28.05	2	8,716	0.02%
2021/03/08	0	0.00	2	28.83	28.60	-2	8,853	-0.02%
2021/03/05	1	28.95	0	0.00	28.80	1	9,310	0.01%
2021/03/04	10	29.50	0	0.00	29.40	10	9,317	0.11%
2021/03/02	2	29.95	6	30.33	29.80	-4	9,391	-0.04%
2021/02/26	1	30.50	0	30.70	30.50	1	9,356	0.01%
2021/02/25	8	31.46	7	31.31	30.90	1	9,403	0.01%
2021/02/24	1	30.95	0	0.00	30.65	1	9,401	0.01%
2021/02/23	10	31.10	0	0.00	31.10	10	9,410	0.11%
2021/02/22	27	31.88	1	32.00	31.75	26	9,398	0.28%
2021/02/18	2	30.60	2	30.75	30.90	0	9,465	0.00%
2021/02/17	0	0.00	2	30.30	31.00	-2	9,487	-0.02%
2021/02/05	2	30.10	1	30.45	30.05	1	9,451	0.01%
2021/02/04	5	31.96	1	31.55	30.95	4	9,340	0.04%
2021/02/03	0	0.00	11	32.45	33.00	-11	8,926	-0.12%
2021/02/01	0	0.00	1	28.80	29.00	-1	8,713	-0.01%
2021/01/29	11	30.07	1	29.20	29.25	10	8,660	0.12%
2021/01/28	5	30.75	6	30.94	31.00	-1	8,583	-0.01%
2021/01/27	6	30.44	36	30.08	30.40	-30	8,429	-0.36%
2021/01/26	1	29.25	3	29.47	29.40	-2	8,177	-0.02%
2021/01/25	3	28.90	3	29.43	28.70	0	8,057	0.00%
2021/01/22	1	27.80	0	0.00	28.30	1	7,963	0.01%
2021/01/21	7	28.33	13	28.19	28.10	-6	7,900	-0.08%
2021/01/20	4	26.80	18	27.39	26.45	-14	7,684	-0.18%
2021/01/19	5	27.76	0	0.00	27.80	5	7,609	0.07%
2021/01/18	41	27.84	26	28.63	28.50	15	7,565	0.20%
2021/01/14	0	0.00	8	27.44	27.55	-8	7,262	-0.11%
2021/01/13	8	27.85	0	0.00	27.55	8	7,271	0.11%
2021/01/12	1	27.30	0	0.00	26.90	1	7,320	0.01%
2021/01/11	2	27.75	1	27.60	27.80	1	7,352	0.01%
2021/01/08	5	28.01	0	0.00	27.60	5	7,300	0.07%
2021/01/07	18	29.11	9	29.33	28.85	9	7,170	0.13%
2021/01/06	63	31.34	36	31.84	29.50	27	7,056	0.38%
2021/01/05	3	29.33	18.2	29.62	30.70	-15.2	6,164	-0.25%
2021/01/04	1	27.85	3	27.87	27.95	-2	5,743	-0.03%
2020/12/31	0	0.00	4	26.30	27.20	-4	5,668	-0.07%
2020/12/30	12	26.16	18	26.15	26.15	-6	5,569	-0.11%
2020/12/29	11	27.35	9	27.77	26.80	2	5,459	0.04%
2020/12/28	17	27.97	14	27.93	28.50	3	5,338	0.06%
2020/12/25	0.2	27.00	0	0.00	27.00	0.2	5,181	0.00%
2020/12/24	2	26.70	5	27.25	26.95	-3	5,165	-0.06%
2020/12/23	14	27.29	11	26.78	27.20	3	5,118	0.06%
2020/12/22	2	26.70	5	26.25	26.05	-3	5,066	-0.06%
2020/12/21	1	25.65	0	0.00	26.15	1	5,054	0.02%
2020/12/17	2	26.80	10	26.60	26.80	-8	5,131	-0.16%
2020/12/16	0	0.00	1	26.70	26.55	-1	5,361	-0.02%
2020/12/15	1	26.50	0	0.00	26.00	1	5,458	0.02%
2020/12/14	10	26.80	0	0.00	26.80	10	5,418	0.18%
2020/12/11	4	26.36	11	26.48	26.05	-7	5,385	-0.13%
2020/12/10	3	26.98	5	27.16	26.75	-2	5,387	-0.04%
2020/12/09	7	27.39	2	27.65	27.80	5	5,353	0.09%
2020/12/08	20	26.75	32	26.45	26.95	-12	5,322	-0.23%
2020/12/07	51	27.22	33	27.30	26.70	18	5,295	0.34%
2020/12/04	26	26.28	6	26.38	26.50	20	5,118	0.39%
2020/12/03	12	26.14	4	25.80	25.50	8	5,056	0.16%
2020/12/02	5	26.07	3	26.00	26.30	2	5,114	0.04%
2020/12/01	36	26.30	39.1	25.95	26.00	-3.1	5,274	-0.06%
2020/11/30	4	24.66	0	0.00	24.50	4	5,236	0.08%
2020/11/27	1	24.55	0	0.00	24.55	1	5,402	0.02%
2020/11/25	0	0.00	8	24.79	24.80	-8	5,894	-0.14%
2020/11/23	1	24.95	3	24.78	24.60	-2	6,298	-0.03%
2020/11/20	0	0.00	1	24.65	24.60	-1	6,274	-0.02%
2020/11/19	0	0.00	1	24.60	24.40	-1	6,295	-0.02%
2020/11/18	7	24.59	2	24.40	24.15	5	6,325	0.08%
2020/11/17	10	25.25	12	24.34	24.30	-2	6,276	-0.03%
2020/11/16	0	0.00	3	24.78	24.80	-3	6,182	-0.05%
2020/11/13	0	0.00	2	23.50	23.75	-2	6,198	-0.03%
2020/11/11	5	24.18	1	24.15	24.15	4	6,157	0.06%
2020/11/10	5	23.86	23	23.85	24.10	-18	6,129	-0.29%
2020/11/09	21	23.88	32	23.79	23.70	-11	6,065	-0.18%
2020/11/06	12	23.30	11	23.04	23.00	1	5,943	0.02%
2020/11/05	0	0.00	6	23.15	22.95	-6	5,910	-0.10%
2020/11/04	25	22.92	0	0.00	22.65	25	5,831	0.43%
2020/11/02	1	21.85	0	0.00	21.90	1	5,744	0.02%
2020/10/30	0	0.00	2	23.05	22.20	-2	5,747	-0.03%
2020/10/29	2	22.65	2	22.10	23.10	0	5,702	0.00%
2020/10/28	3	23.15	0	0.00	22.80	3	5,668	0.05%
2020/10/27	4	22.68	4	22.65	22.70	0	5,655	0.00%
2020/10/23	1	22.50	1	22.20	22.60	0	5,593	0.00%
2020/10/22	1	22.10	1	22.30	22.10	0	5,584	0.00%
2020/10/21	2	22.20	2	22.23	22.15	0	5,586	0.00%
2020/10/20	2	22.25	0	0.00	22.20	2	5,594	0.04%
2020/10/19	2	22.10	5	22.00	22.50	-3	5,479	-0.05%
2020/10/16	3	21.30	0	0.00	21.05	3	5,397	0.06%
2020/10/13	1	21.10	0	0.00	21.20	1	5,478	0.02%
2020/10/12	0	0.00	2	21.35	21.10	-2	5,538	-0.04%
2020/10/08	0	0.00	7	21.79	21.65	-7	5,583	-0.13%
2020/10/07	7	22.04	0	0.00	21.95	7	5,578	0.13%
2020/10/06	0	0.00	3	21.75	21.90	-3	5,621	-0.05%
2020/10/05	0	0.00	4	21.55	21.65	-4	5,633	-0.07%
2020/09/30	2	21.35	0	0.00	21.40	2	5,608	0.04%
2020/09/28	0	0.00	1	20.95	21.25	-1	5,618	-0.02%
2020/09/25	0	0.00	3	20.83	20.70	-3	5,762	-0.05%
2020/09/24	4	21.60	4	21.38	21.20	0	5,728	0.00%
2020/09/23	2	22.90	16	22.77	22.45	-14	5,665	-0.25%
2020/09/22	13	23.19	1	23.20	23.15	12	5,620	0.21%
2020/09/21	23	23.94	20	23.90	23.80	3	5,594	0.05%
2020/09/18	10	23.63	2	23.40	23.20	8	5,340	0.15%
2020/09/17	1	23.10	1	23.15	23.15	0	5,241	0.00%
2020/09/16	2	23.10	37	23.18	23.15	-35	5,230	-0.67%
2020/09/15	3	22.93	5	23.07	23.10	-2	5,214	-0.04%
2020/09/14	21	22.60	4	22.43	22.40	17	5,212	0.33%
2020/09/11	11	22.47	102	22.75	22.20	-91	5,326	-1.71%	大賣/
2020/09/10	4	23.24	5	23.81	23.75	-1	5,281	-0.02%
2020/09/09	110	23.82	2	23.70	23.65	108	5,219	2.07%	大買/鉅額交易
2020/09/08	7	23.87	31	23.46	23.35	-24	5,165	-0.46%
2020/09/07	7	24.51	14	24.11	24.15	-7	5,027	-0.14%
2020/09/04	49	24.54	73	24.96	24.85	-24	5,068	-0.47%
2020/09/03	43	24.49	22	24.45	24.40	21	4,748	0.44%
2020/09/02	2	23.05	5	22.90	22.95	-3	4,323	-0.07%
2020/09/01	44	22.72	15	22.52	22.20	29	4,134	0.70%
2020/08/31	1	22.45	1	22.45	22.45	0	3,603	0.00%
2020/08/28	10	20.05	82	20.15	20.45	-72	3,531	-2.04%
2020/08/27	93	20.48	9	20.37	20.40	84	3,483	2.41%
2020/08/26	0	0.00	17	19.20	19.15	-17	3,162	-0.54%
2020/08/25	8	19.11	0	0.00	19.40	8	3,133	0.26%
2020/08/24	0	0.00	2	19.10	19.15	-2	3,039	-0.07%
2020/08/21	2	18.30	0	0.00	18.40	2	2,953	0.07%
2020/08/20	5	18.13	0	0.00	17.90	5	2,932	0.17%
2020/08/19	7	18.97	5	18.30	19.20	2	2,852	0.07%
2020/08/14	0	0.00	5	18.60	18.30	-5	2,710	-0.18%
2020/08/11	0	0.00	10	18.15	17.90	-10	2,689	-0.37%
2020/08/10	0	0.00	1	18.20	18.00	-1	2,700	-0.04%
2020/08/04	0	0.00	1	18.05	18.15	-1	2,769	-0.04%
2020/08/03	1	18.20	0	0.00	17.90	1	2,786	0.04%
2020/07/28	0	0.00	1	17.10	17.05	-1	2,771	-0.04%
2020/07/27	1	17.70	0	0.00	17.60	1	2,769	0.04%
2020/07/24	2	18.15	0	0.00	18.15	2	2,757	0.07%
2020/07/22	0	0.00	50	18.90	18.85	-50	2,794	-1.79%
2020/07/21	0	0.00	1	19.00	18.80	-1	2,779	-0.04%
2020/07/15	1	18.75	0	0.00	18.50	1	2,662	0.04%
2020/07/14	20	18.70	0	0.00	19.25	20	2,624	0.76%
2020/07/09	31	18.90	0	0.00	18.85	31	2,776	1.12%
2020/06/30	18	18.60	10	18.71	18.45	8	2,720	0.29%
2020/06/22	8	18.30	0	0.00	18.00	8	2,685	0.30%
2020/06/19	1	18.65	0	0.00	18.35	1	2,705	0.04%
2020/06/18	1	18.95	1	18.80	19.10	0	2,664	0.00%
2020/06/15	4	17.55	3	17.85	17.70	1	2,487	0.04%
2020/06/11	0	0.00	18	18.29	17.30	-18	2,481	-0.73%
2020/06/05	0	0.00	5	17.40	17.50	-5	2,467	-0.20%
2020/06/04	2	17.20	0	0.00	17.20	2	2,471	0.08%
2020/06/03	1	17.30	0	0.00	17.30	1	2,515	0.04%
2020/06/02	1	16.90	8	16.85	16.90	-7	2,431	-0.29%
2020/06/01	0	0.00	1	16.60	16.60	-1	2,459	-0.04%
2020/05/27	1	16.60	0	0.00	16.70	1	2,634	0.04%
2020/05/25	8	16.35	8	16.10	16.45	0	2,840	0.00%
2020/05/20	0	0.00	2	16.38	16.40	-2	3,127	-0.06%
2020/05/19	0	0.00	1	16.15	16.20	-1	3,297	-0.03%
2020/05/18	1	15.85	0	0.00	15.90	1	3,739	0.03%
2020/05/15	2	16.23	0	0.00	16.10	2	3,775	0.05%
2020/05/14	1	16.65	1	16.80	16.30	0	3,820	0.00%
2020/05/13	0	0.00	50	16.84	16.85	-50	4,021	-1.24%
2020/05/12	12	16.96	0	0.00	17.00	12	4,030	0.30%
2020/05/11	50	17.01	0	0.00	17.05	50	4,034	1.24%
2020/05/06	2	16.88	0	0.00	16.80	2	4,104	0.05%
2020/04/28	0	0.00	1	17.00	17.10	-1	4,479	-0.02%
2020/04/27	0	0.00	3	17.00	16.90	-3	4,505	-0.07%
2020/04/22	12	16.15	12	15.99	16.30	0	4,426	0.00%
2020/04/21	1	16.15	0	0.00	16.10	1	4,420	0.02%
2020/04/17	2	16.68	0	0.00	16.60	2	4,379	0.05%
2020/04/16	0	0.00	3	16.85	16.90	-3	4,351	-0.07%
2020/04/15	8	17.50	2	17.85	16.85	6	4,301	0.14%
2020/04/13	2	15.60	2	15.75	15.65	0	4,127	0.00%
2020/04/10	10	15.90	5	15.57	15.70	5	4,142	0.12%
2020/04/07	0	0.00	1	15.65	15.45	-1	4,160	-0.02%
2020/04/01	10	14.68	15	13.80	14.75	-5	4,389	-0.11%
2020/03/27	10	14.10	10	14.25	13.75	0	4,313	0.00%
2020/03/26	0	0.00	1	13.60	14.00	-1	4,294	-0.02%
2020/03/25	1	14.15	1	14.45	13.85	0	4,279	0.00%
2020/03/24	0	0.00	10	13.90	13.85	-10	4,228	-0.24%
2020/03/20	0	0.00	10	12.65	12.65	-10	4,182	-0.24%
2020/03/18	30	12.76	20	12.90	12.65	10	4,144	0.24%
2020/03/17	17	12.54	12	12.69	12.80	5	4,121	0.12%
2020/03/16	5	13.50	11	14.15	13.15	-6	4,080	-0.15%
2020/03/13	10	13.70	0	0.00	14.20	10	4,056	0.25%
2020/03/12	17	15.65	17	15.82	15.20	0	4,036	0.00%
2020/03/10	1	17.05	1	17.15	17.25	0	3,920	0.00%
2020/03/03	7	19.22	6	19.23	18.75	1	3,714	0.03%
2020/02/27	4	18.84	0	0.00	18.60	4	3,598	0.11%
2020/02/24	6	19.57	0	0.00	19.45	6	3,431	0.17%
2020/02/21	0	0.00	4	20.45	20.15	-4	3,358	-0.12%
2020/02/20	5	19.95	19	20.06	20.30	-14	3,222	-0.43%
2020/02/19	16	19.52	102	19.46	20.35	-86	3,053	-2.82%	大賣/
2020/02/18	102	18.94	1	18.55	18.95	101	2,610	3.87%	大買/鉅額交易
2020/02/17	4	18.45	1	18.70	18.50	3	2,572	0.12%
2020/02/14	0	0.00	4	18.91	18.90	-4	2,515	-0.16%
2020/02/13	0	0.00	5	18.25	18.05	-5	2,263	-0.22%
2020/02/10	0	0.00	5	18.30	18.05	-5	2,219	-0.23%
2020/02/04	10	18.29	0	0.00	18.05	10	2,063	0.48%
2020/02/03	10	17.70	10	17.90	18.60	0	1,941	0.00%
2020/01/09	7	17.95	7	17.98	17.95	0	1,650	0.00%
2020/01/08	10	17.73	10	18.10	17.70	0	1,641	0.00%
2020/01/06	5	18.41	0	0.00	18.35	5	1,590	0.31%
2019/12/30	4	18.88	0	0.00	18.80	4	1,498	0.27%
2019/12/27	0	0.00	2	19.20	19.10	-2	1,493	-0.13%
2019/12/25	2	18.25	0	0.00	18.30	2	1,228	0.16%
2019/12/19	1	18.20	0	0.00	18.15	1	1,229	0.08%
2019/12/04	2	17.50	1	17.50	17.55	1	1,200	0.08%
2019/12/03	0	0.00	1	17.70	17.65	-1	1,215	-0.08%
2019/11/25	0	0.00	1	17.85	17.75	-1	1,413	-0.07%
2019/11/22	1	18.15	0	0.00	18.05	1	1,419	0.07%
2019/11/21	5	17.10	5	17.25	17.20	0	1,347	0.00%
2019/11/20	0	0.00	1	17.40	17.35	-1	1,337	-0.07%
2019/11/18	1	17.45	1	17.60	17.25	0	1,329	0.00%
2019/11/15	5	17.65	5.2	17.70	17.55	-0.2	1,326	-0.01%
2019/11/14	6	17.75	6	17.69	17.70	0	1,338	0.00%
2019/11/13	5	17.68	5	17.75	17.60	0	1,352	0.00%
2019/11/12	3	17.70	3	17.85	17.75	0	1,357	0.00%
2019/11/07	5	18.50	5	18.60	18.45	0	1,363	0.00%
2019/11/05	1	18.75	0	0.00	18.70	1	1,376	0.07%
2019/10/18	5	19.45	5	19.60	19.35	0	1,636	0.00%
2019/10/08	0	0.00	2	20.05	20.05	-2	1,980	-0.10%
2019/10/03	5	20.10	0	0.00	20.15	5	2,122	0.24%
2019/10/02	0	0.00	5	19.25	19.65	-5	2,082	-0.24%
2019/10/01	10	19.59	10	19.93	19.50	0	2,100	0.00%
2019/09/27	0	0.00	5	20.05	19.95	-5	2,115	-0.24%
2019/09/24	1	20.60	0	0.00	20.50	1	2,222	0.05%
2019/09/17	5	21.15	0	0.00	21.00	5	2,210	0.23%
2019/08/29	5	22.80	10	22.15	21.80	-5	2,360	-0.21%
2019/08/28	6	23.61	0	0.00	23.25	6	2,256	0.27%
2019/07/29	0	0.00	5	24.60	24.60	-5	2,857	-0.17%
2019/07/25	5	24.10	0	0.00	24.15	5	2,917	0.17%
2019/07/15	2	26.00	0	0.00	25.55	2	3,452	0.06%
2019/06/12	0	0.00	2	24.10	24.00	-2	7,235	-0.03%
2019/06/11	2	24.50	0	0.00	24.60	2	7,490	0.03%
2019/05/29	0	0.00	3	22.25	21.80	-3	9,630	-0.03%
2019/05/28	0	0.00	11	23.42	23.35	-11	9,656	-0.11%
2019/05/20	1	24.90	1	24.70	24.70	0	10,965	0.00%
2019/05/16	0	0.00	1	24.05	24.10	-1	11,437	-0.01%
2019/05/14	1	24.80	20	24.60	25.40	-19	12,058	-0.16%
2019/05/13	0	0.00	21	24.60	24.50	-21	12,272	-0.17%
2019/05/10	4	25.10	14	25.21	25.15	-10	12,315	-0.08%
2019/05/09	2	25.65	12	25.18	25.10	-10	12,349	-0.08%
2019/05/08	0	0.00	2	26.38	26.45	-2	12,344	-0.02%
2019/05/07	0	0.00	100	27.19	26.95	-100	12,565	-0.80%
2019/05/06	9	27.58	55	27.36	27.50	-46	12,772	-0.36%
2019/05/03	0	0.00	52	27.26	27.90	-52	12,709	-0.41%
2019/05/02	0	0.00	44	27.23	27.50	-44	12,652	-0.35%
2019/04/30	13	27.91	2	27.70	27.40	11	12,594	0.09%
2019/04/29	32	25.50	30	25.70	26.35	2	12,279	0.02%
2019/04/26	2	26.93	0	0.00	26.90	2	12,129	0.02%
2019/04/24	2	27.23	0	0.00	27.35	2	12,036	0.02%
2019/04/23	33	28.30	0	0.00	27.90	33	11,946	0.28%
2019/04/22	41	29.04	13	28.51	29.10	28	11,852	0.24%
2019/04/18	16	27.69	0	0.00	27.30	16	11,659	0.14%
2019/04/17	22	27.98	8	27.78	27.70	14	11,597	0.12%
2019/04/16	15	27.94	4	28.05	28.05	11	11,554	0.10%
2019/04/12	2	26.83	2	26.80	27.15	0	11,417	0.00%
2019/04/10	1	29.70	1	30.00	30.00	0	11,045	0.00%
2019/04/09	1	29.85	5	29.83	29.80	-4	10,984	-0.04%
2019/04/03	2	29.65	0	0.00	29.65	2	10,710	0.02%
2019/04/02	0	0.00	2	28.40	29.25	-2	10,505	-0.02%
2019/04/01	5	29.25	5	29.05	29.05	0	10,394	0.00%
2019/03/29	6	28.68	7	28.95	29.25	-1	10,284	-0.01%
2019/03/28	10	30.33	5	28.80	28.55	5	10,130	0.05%
2019/03/27	3	30.13	7	30.05	30.05	-4	9,875	-0.04%
2019/03/26	20	30.63	25	30.49	30.00	-5	9,735	-0.05%
2019/03/25	56	30.12	66	30.11	30.80	-10	9,359	-0.11%
2019/03/22	0	0.00	2	27.80	28.25	-2	8,342	-0.02%
2019/03/21	33	27.88	11	27.75	28.10	22	8,202	0.27%
2019/03/20	2	27.10	1	26.95	27.30	1	8,088	0.01%
2019/03/19	7	28.61	10	28.34	27.60	-3	7,903	-0.04%
2019/03/18	0	0.00	19	27.52	27.45	-19	7,643	-0.25%
2019/03/15	36	28.48	29	28.64	27.65	7	7,510	0.09%
2019/03/14	9	28.03	3	27.95	28.00	6	7,196	0.08%
2019/03/13	26	28.28	33	27.69	28.10	-7	6,927	-0.10%
2019/03/12	16	25.48	25	26.33	26.80	-9	5,852	-0.15%
2019/03/11	4	24.64	16	24.67	24.40	-12	5,455	-0.22%
2019/03/08	24	23.53	26	23.70	23.85	-2	5,194	-0.04%
2019/03/07	2	23.10	12	23.23	23.20	-10	5,073	-0.20%
2019/03/06	1	24.70	22	24.60	24.30	-21	4,925	-0.43%
2019/02/27	11	23.85	0	0.00	23.55	11	4,625	0.24%
2019/02/26	28	24.75	14	24.56	24.30	14	4,480	0.31%
2019/02/25	38	25.29	37	24.91	25.45	1	4,305	0.02%
2019/02/22	2	25.00	0	0.00	25.05	2	4,125	0.05%
2019/02/21	17	25.23	5	25.05	25.45	12	4,023	0.30%
2019/02/20	51	25.14	92	25.23	25.85	-41	3,756	-1.09%
2019/02/19	27	23.06	25	23.50	23.50	2	3,215	0.06%
2019/02/18	3	24.13	1	22.50	22.90	2	3,011	0.07%
2019/02/15	40	23.67	33	23.55	23.60	7	2,733	0.26%
2019/02/14	55	23.08	0	0.00	22.70	55	2,482	2.22%
2019/02/13	8	22.38	8	22.56	22.40	0	2,328	0.00%
2019/02/12	0	0.00	10	21.34	21.65	-10	1,853	-0.54%
2019/02/11	4	19.25	4	19.41	19.70	0	1,579	0.00%
2019/01/30	1	19.40	1	19.60	19.55	0	1,491	0.00%
2019/01/29	1	20.00	0	0.00	19.75	1	1,389	0.07%
2019/01/28	17	20.06	0	0.00	20.00	17	1,319	1.29%
2019/01/25	2	18.85	1	18.25	18.95	1	1,057	0.09%
2019/01/24	0	0.00	1	17.25	17.30	-1	779	-0.13%
2019/01/04	0	0.00	10	16.50	16.75	-10	793	-1.26%
2018/12/22	0	0.00	20	16.60	16.65	-20	884	-2.26%
2018/12/21	0	0.00	12	16.60	16.65	-12	889	-1.35%
2018/12/20	0	0.00	10	16.41	16.45	-10	891	-1.12%
2018/12/19	0	0.00	1	16.70	16.75	-1	894	-0.11%
2018/12/18	11	16.65	1	16.65	16.60	10	896	1.12%
2018/12/17	1	17.05	0	0.00	17.00	1	897	0.11%
2018/12/14	3	17.45	0	0.00	17.25	3	892	0.34%
2018/12/13	8	17.67	1	17.30	17.70	7	885	0.79%
2018/12/12	6	17.17	0	0.00	17.20	6	849	0.71%
2018/12/11	5	17.30	0	0.00	17.10	5	849	0.59%
2018/12/07	1	17.15	0	0.00	17.15	1	836	0.12%
2018/12/06	0	0.00	10	17.30	16.95	-10	834	-1.20%
2018/12/04	12	18.10	0	0.00	17.90	12	824	1.46%
2018/11/12	10	16.25	0	0.00	15.90	10	819	1.22%
2018/11/08	0	0.00	1	15.85	15.80	-1	793	-0.13%
2018/10/11	1	15.10	3	15.00	15.05	-2	1,136	-0.18%
2018/10/09	1	16.60	0	0.00	16.65	1	1,205	0.08%
2018/10/05	0	0.00	3	17.17	17.05	-3	1,214	-0.25%
2018/10/04	0	0.00	1	17.45	17.45	-1	1,208	-0.08%
2018/09/27	0	0.00	2	17.55	17.55	-2	1,251	-0.16%
2018/09/13	0	0.00	3	17.35	17.35	-3	1,429	-0.21%
2018/09/10	1	17.25	10	17.13	17.05	-9	1,529	-0.59%
2018/09/06	0	0.00	1	18.40	18.15	-1	1,609	-0.06%
2018/08/30	2	17.55	6	17.58	17.45	-4	2,434	-0.16%
2018/08/28	1	17.25	0	0.00	17.10	1	2,466	0.04%
2018/08/21	2	16.65	60	16.64	16.75	-58	2,679	-2.16%
2018/08/20	60	16.48	0	0.00	16.40	60	2,733	2.19%
2018/08/17	1	16.50	0	0.00	16.40	1	2,728	0.04%
2018/08/14	0	0.00	1	16.95	17.00	-1	2,724	-0.04%
2018/08/09	5	17.42	0	0.00	17.25	5	2,684	0.19%
2018/08/06	2	17.90	40	18.30	17.85	-38	2,634	-1.44%
2018/07/24	10	19.40	0	0.00	19.40	10	2,471	0.40%
2018/07/12	0	0.00	34	19.10	19.10	-34	2,283	-1.49%
2018/07/11	0	0.00	7	19.11	18.95	-7	2,280	-0.31%
2018/07/09	0	0.00	1	19.60	19.60	-1	2,264	-0.04%
2018/07/04	0	0.00	3	19.20	19.55	-3	2,231	-0.13%
2018/07/03	12	19.46	0	0.00	19.10	12	2,220	0.54%
2018/06/29	2	18.90	1	18.95	18.95	1	2,159	0.05%
2018/06/27	9	18.61	5	18.95	18.60	4	2,146	0.19%
2018/06/26	1	18.65	0	0.00	18.80	1	2,207	0.05%
2018/06/21	0	0.00	4	19.46	19.30	-4	2,186	-0.18%
2018/06/20	12	19.30	0	0.00	19.20	12	2,188	0.55%
2018/06/19	0	0.00	16	20.08	19.65	-16	2,154	-0.74%
2018/06/15	25	20.68	0	0.00	20.45	25	2,120	1.18%
2018/06/14	7	20.64	2	20.45	20.40	5	2,081	0.24%
2018/06/13	34	22.09	0	0.00	21.05	34	2,053	1.66%
2018/06/12	27	21.10	28	20.55	21.65	-1	1,724	-0.06%
2018/06/11	5	19.65	5	19.70	19.70	0	1,306	0.00%
2018/06/07	2	19.85	0	0.00	19.85	2	1,356	0.15%
2018/06/05	10	19.05	0	0.00	19.00	10	1,306	0.77%
2018/06/04	10	19.20	0	0.00	19.05	10	1,345	0.74%
2018/06/01	0	0.00	1	19.60	19.10	-1	1,329	-0.08%
2018/05/30	0	0.00	6	18.85	19.15	-6	1,319	-0.45%
2018/05/29	6	19.25	1	19.15	19.20	5	1,272	0.39%
2018/05/28	22	18.54	0	0.00	18.35	22	1,215	1.81%
2018/04/23	1	17.70	2	17.90	17.65	-1	1,533	-0.07%
2018/04/19	0	0.00	1	17.85	17.90	-1	1,594	-0.06%
2018/04/18	0	0.00	3	17.95	17.80	-3	1,605	-0.19%
2018/04/12	0	18.55	0	0.00	18.35	0	1,671	0.00%
2018/04/10	1	18.35	0	0.00	18.25	1	1,882	0.05%
2018/04/03	0	19.15	0	0.00	18.85	0	2,132	0.00%
2018/03/29	8	19.66	5	19.70	19.50	3	2,243	0.13%
2018/03/19	3	20.35	0	0.00	20.05	3	2,324	0.13%
2018/03/14	12	19.75	13	19.74	19.85	-1	2,228	-0.04%
2018/03/13	13	19.56	21	19.59	19.65	-8	2,199	-0.36%
2018/03/12	1	19.20	0	0.00	19.00	1	2,135	0.05%
2018/03/09	1	18.85	2	19.03	18.90	-1	2,118	-0.05%
2018/03/08	0	0.00	1	18.95	19.15	-1	2,123	-0.05%
2018/03/06	1	18.75	0	0.00	18.75	1	2,153	0.05%
2018/03/05	6	19.28	3	19.50	18.50	3	2,153	0.14%
2018/03/02	2	18.80	2	18.75	18.90	0	2,111	0.00%
2018/02/27	1	19.05	0	0.00	18.75	1	2,113	0.05%
2018/02/23	1	19.20	1	18.50	19.40	0	2,158	0.00%
2018/02/21	1	17.35	0	0.00	17.35	1	2,116	0.05%
2018/02/07	0	0.00	2	17.60	17.50	-2	2,126	-0.09%
2018/02/06	0	0.00	30	17.83	17.20	-30	2,147	-1.40%
2018/02/05	1	18.80	0	0.00	18.90	1	2,132	0.05%
2018/02/02	1	19.05	0	0.00	19.05	1	2,135	0.05%
2018/01/29	20	19.55	0	0.00	19.50	20	2,252	0.89%
2018/01/24	0	0.00	1	19.40	19.55	-1	2,459	-0.04%
2018/01/23	2	19.45	0	0.00	19.20	2	2,452	0.08%
2018/01/19	3	19.53	10	19.40	19.45	-7	2,480	-0.28%
2018/01/18	0	0.00	10	20.00	19.90	-10	2,460	-0.41%
2018/01/16	12	20.28	24	20.36	20.25	-12	2,496	-0.48%
2018/01/15	0	0.00	25	20.20	19.85	-25	2,494	-1.00%
2018/01/12	5	19.80	5	19.92	20.00	0	2,594	0.00%
2018/01/11	24	19.57	0	0.00	19.60	24	2,596	0.92%
2018/01/10	15	19.53	9	19.62	19.40	6	2,603	0.23%
2018/01/05	11	20.82	5	21.35	20.40	6	2,613	0.23%
2018/01/03	20	20.28	20	20.33	20.30	0	2,447	0.00%
2018/01/02	54	20.76	51	20.88	20.10	3	2,450	0.12%