明基材 (8215)-元大-豐原站前券商分點個股進出

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
34.60
漲跌
--
漲幅
0.00%
成交量
517張
產業
上市光電類股
566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－元大-豐原站前券商分點個股進出

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

元大-豐原站前券商分點個股進出
元大-豐原站前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
2024/05/02	0	0.00	1	34.45	34.60	-1	1,357	-0.07%
2024/04/30	10	34.60	10	34.65	34.60	0	1,369	0.00%
2024/04/29	0	0.00	31	34.54	34.55	-31	1,398	-2.22%
2024/04/26	0	0.00	1	34.00	33.95	-1	1,407	-0.07%
2024/04/25	6	34.05	0	0.00	33.95	6	1,457	0.41%
2024/04/23	5	33.05	6	33.21	33.25	-1	1,595	-0.06%
2024/04/22	0	0.00	1	32.95	32.90	-1	1,596	-0.06%
2024/04/19	20	33.15	0	0.00	33.15	20	1,592	1.26%
2024/04/17	7	33.77	0	0.00	33.55	7	1,575	0.44%
2024/04/16	6	33.85	0	0.00	33.45	6	1,573	0.38%
2024/04/15	0	0.00	3	34.32	34.45	-3	1,551	-0.19%
2024/04/12	2	34.55	0	0.00	34.60	2	1,545	0.13%
2024/04/11	2	34.88	3	34.85	34.85	-1	1,533	-0.07%
2024/04/09	5	35.27	14	35.24	35.20	-9	1,512	-0.60%
2024/04/08	2	34.60	2	35.00	34.70	0	1,481	0.00%
2024/04/01	0	0.00	25	34.58	34.55	-25	1,449	-1.72%
2024/03/28	0	0.00	1	34.30	34.05	-1	1,427	-0.07%
2024/03/27	7	33.95	1	34.00	33.95	6	1,424	0.42%
2024/03/22	0	0.00	3	34.17	34.25	-3	1,423	-0.21%
2024/03/20	20	33.81	4	34.00	33.90	16	1,424	1.12%
2024/03/19	1	33.65	0	0.00	33.70	1	1,426	0.07%
2024/03/18	2	33.70	0	0.00	33.85	2	1,426	0.14%
2024/03/14	6	33.89	0	0.00	33.80	6	1,426	0.42%
2024/03/13	1	34.25	7	34.34	34.25	-6	1,421	-0.42%
2024/03/12	1	34.25	0	0.00	34.20	1	1,422	0.07%
2024/03/11	1	34.15	0	0.00	34.15	1	1,431	0.07%
2024/03/08	2	33.80	11	33.75	33.65	-9	1,476	-0.61%
2024/03/06	0	0.00	1	34.50	34.50	-1	1,455	-0.07%
2024/03/05	6	34.35	1	34.55	34.35	5	1,464	0.34%
2024/03/04	0	0.00	4	34.59	34.40	-4	1,457	-0.27%
2024/03/01	1	34.30	0	0.00	34.20	1	1,455	0.07%
2024/02/29	2	34.35	0	0.00	34.40	2	1,448	0.14%
2024/02/27	0	0.00	3	34.30	34.25	-3	1,438	-0.21%
2024/02/26	1	34.90	0	0.00	34.85	1	1,414	0.07%
2024/02/23	5	35.78	0	0.00	35.40	5	1,385	0.36%
2024/02/22	1	37.40	4	37.28	37.20	-3	1,316	-0.23%
2024/02/20	1	36.65	0	0.00	36.60	1	1,298	0.08%
2024/02/19	2	37.70	0	0.00	37.25	2	1,280	0.16%
2024/02/16	2	37.05	5	36.80	37.30	-3	1,236	-0.24%
2024/02/05	0	0.00	35	35.75	35.85	-35	1,097	-3.19%
2024/02/02	7	34.76	0	0.00	34.70	7	1,073	0.65%
2024/02/01	8	34.73	1	34.85	34.75	7	1,073	0.65%
2024/01/31	25	34.98	1	34.80	34.80	24	1,072	2.24%
2024/01/29	6	36.38	1	36.60	35.45	5	1,072	0.47%
2024/01/25	0	0.00	4	35.32	35.30	-4	985	-0.41%
2024/01/24	0	0.00	3	35.20	35.15	-3	978	-0.31%
2024/01/19	1	35.80	1	35.55	35.65	0	921	0.00%
2024/01/18	0	0.00	7	34.92	35.60	-7	871	-0.80%
2024/01/17	2	34.98	0	0.00	33.80	2	796	0.25%
2024/01/15	0	0.00	1	34.10	34.05	-1	759	-0.13%
2024/01/03	0	34.20	0	0.00	34.10	0	801	0.00%
2023/12/29	0	0.00	2	34.70	34.65	-2	821	-0.24%
2023/12/27	0	0.00	1	34.35	34.45	-1	861	-0.12%
2023/12/20	6	34.00	0	0.00	34.00	6	865	0.69%
2023/12/18	0	0.00	5	34.20	34.15	-5	858	-0.58%
2023/12/15	8	34.50	0	0.00	34.40	8	857	0.93%
2023/12/14	9	34.41	16	34.43	34.40	-7	861	-0.81%
2023/12/13	1	33.96	4	34.00	33.90	-3	859	-0.35%
2023/12/12	3	34.07	0	0.00	34.00	3	857	0.35%
2023/12/08	2	34.10	0	0.00	34.20	2	856	0.23%
2023/12/07	9	34.24	1	34.40	34.15	8	852	0.94%
2023/12/06	4	34.18	1	34.25	34.15	3	860	0.35%
2023/12/05	5	34.35	4	34.33	34.35	1	847	0.12%
2023/12/04	0	0.00	5	36.05	35.80	-5	808	-0.62%
2023/12/01	0	0.00	1	36.00	36.00	-1	814	-0.12%
2023/11/30	4	35.74	0	0.00	36.05	4	828	0.48%
2023/11/29	1	35.60	0	0.00	35.55	1	817	0.12%
2023/11/20	0	0.00	1	35.40	35.50	-1	873	-0.11%
2023/11/15	0	0.00	5	34.90	34.90	-5	880	-0.57%
2023/11/14	0	0.00	1	34.15	34.40	-1	900	-0.11%
2023/11/13	5	33.90	1	33.95	33.90	4	913	0.44%
2023/11/08	2	34.80	0	0.00	34.60	2	974	0.21%
2023/11/07	2	35.25	2	34.60	34.65	0	1,010	0.00%
2023/11/06	0	0.00	5	35.10	35.20	-5	1,079	-0.46%
2023/11/01	4	34.16	2	34.03	34.10	2	1,259	0.16%
2023/10/31	1	35.00	1	34.50	34.45	0	1,522	0.00%
2023/10/19	0	0.00	1	34.30	34.30	-1	2,011	-0.05%
2023/10/18	0	0.00	0.2	34.25	34.40	-0.2	2,062	-0.01%
2023/10/11	3	35.07	0	0.00	34.85	3	2,812	0.11%
2023/10/06	3	35.50	0	0.00	35.45	3	2,884	0.10%
2023/10/05	0	0.00	3	35.60	35.65	-3	2,943	-0.10%
2023/10/04	1	35.15	0	0.00	35.05	1	3,025	0.03%
2023/10/02	1	34.85	1	35.05	35.10	0	3,258	0.00%
2023/09/28	0	34.95	0	0.00	34.85	0	4,080	0.00%
2023/09/27	0	35.10	1	34.75	34.75	-1	4,229	-0.02%
2023/09/26	1	35.00	0	0.00	34.90	1	4,290	0.02%
2023/09/22	0	0.00	1	34.05	34.90	-1	4,349	-0.02%
2023/09/21	10	34.43	0	0.00	34.40	10	4,386	0.23%
2023/09/20	3	34.80	0.3	34.80	34.70	2.7	4,425	0.06%
2023/09/18	0	35.70	0	0.00	35.25	0	4,470	0.00%
2023/09/15	0	0.00	2	35.50	35.50	-2	4,485	-0.04%
2023/09/11	1	34.65	1	34.65	34.50	0	4,597	0.00%
2023/09/08	5	35.30	0	0.00	35.25	5	4,651	0.11%
2023/09/07	1	35.65	0	0.00	35.60	1	4,679	0.02%
2023/09/06	2	36.00	3	36.07	36.05	-1	4,707	-0.02%
2023/09/05	2	36.00	2	35.90	36.10	0	4,748	0.00%
2023/09/04	3	35.67	1	35.80	35.55	2	4,774	0.04%
2023/09/01	6	35.63	0	0.00	35.65	6	4,811	0.12%
2023/08/31	1.2	35.39	1	35.70	35.60	0.2	4,864	0.00%
2023/08/30	5	35.40	0	0.00	35.30	5	4,983	0.10%
2023/08/28	1	34.45	0	0.00	34.40	1	5,041	0.02%
2023/08/25	3	34.93	2	35.13	34.95	1	5,051	0.02%
2023/08/24	3	35.38	0	0.00	35.50	3	5,031	0.06%
2023/08/22	1.1	35.69	1	36.00	35.45	0.1	5,050	0.00%
2023/08/21	2	35.78	1	35.65	35.70	1	5,047	0.02%
2023/08/18	1	36.25	0	0.00	35.25	1	5,051	0.02%
2023/08/17	1	35.20	1	35.65	36.05	0	5,029	0.00%
2023/08/14	0	0.00	9	35.47	35.50	-9	5,073	-0.18%
2023/08/11	0	0.00	1	36.80	36.70	-1	5,050	-0.02%
2023/08/10	1	37.60	7	37.44	37.10	-6	5,036	-0.12%
2023/08/09	3	38.82	1	39.05	39.05	2	4,974	0.04%
2023/08/08	2	39.43	0	0.00	39.40	2	4,942	0.04%
2023/08/04	8	38.75	14	38.70	38.75	-6	4,862	-0.12%
2023/08/02	19	42.48	17.2	42.62	42.95	1.8	4,675	0.04%
2023/08/01	5	42.54	3.1	41.87	42.40	1.9	4,525	0.04%
2023/07/31	2	42.50	13.1	41.92	41.85	-11.1	4,764	-0.23%
2023/07/28	0	0.00	3	41.42	41.60	-3	4,726	-0.06%
2023/07/27	3	41.68	1	41.70	41.65	2	4,756	0.04%
2023/07/26	3.2	41.29	3.1	41.43	41.30	0.1	4,758	0.00%
2023/07/25	0	0.00	1	41.55	41.40	-1	4,767	-0.02%
2023/07/24	12	41.38	2	40.75	40.80	10	4,848	0.21%
2023/07/21	2	41.50	1	41.45	41.20	1	4,827	0.02%
2023/07/20	5	42.20	10	42.66	42.05	-5	4,901	-0.10%
2023/07/19	10	42.55	12	42.44	42.25	-2	4,789	-0.04%
2023/07/18	6	40.50	5	40.75	40.25	1	4,627	0.02%
2023/07/17	22	42.99	16	42.98	43.30	6	4,507	0.13%
2023/07/14	2	41.30	14	41.44	41.70	-12	4,422	-0.27%
2023/07/13	4	41.63	2	41.25	41.05	2	4,503	0.04%
2023/07/12	9	41.15	9	41.57	41.40	0	4,568	0.00%
2023/07/11	19.1	41.46	10	41.70	41.40	9.1	4,538	0.20%
2023/07/10	5	40.19	21	39.86	40.55	-16	4,495	-0.36%
2023/07/07	11	40.55	17	39.96	40.10	-6	4,498	-0.13%
2023/07/06	76.7	43.45	69	41.29	40.35	7.7	4,363	0.18%
2023/07/05	1	43.05	7.3	44.60	44.60	-6.3	3,551	-0.18%
2023/07/04	1	40.25	2	40.45	40.55	-1	3,406	-0.03%
2023/06/30	2	39.23	0	0.00	39.30	2	3,315	0.06%
2023/06/29	4	39.15	2	39.25	39.25	2	3,299	0.06%
2023/06/27	2	39.10	0	0.00	39.10	2	3,262	0.06%
2023/06/21	8	39.45	2	39.50	39.70	6	3,223	0.19%
2023/06/20	0	0.00	13	39.07	39.45	-13	3,223	-0.40%
2023/06/19	2	39.80	0.6	39.22	39.65	1.4	3,218	0.04%
2023/06/16	2	39.15	1	39.20	39.20	1	3,194	0.03%
2023/06/15	7	38.71	1	38.65	38.90	6	3,173	0.19%
2023/06/14	12	39.73	3	39.72	39.30	9	3,150	0.29%
2023/06/13	1	39.00	0	0.00	39.05	1	3,095	0.03%
2023/06/12	2	38.90	0	0.00	38.65	2	3,072	0.07%
2023/06/09	1	38.70	0	0.00	38.95	1	3,045	0.03%
2023/06/08	2	38.70	1	38.65	38.70	1	3,006	0.03%
2023/06/07	14	38.59	15	38.50	38.75	-1	2,992	-0.03%
2023/06/06	14	38.28	0	0.00	38.60	14	2,997	0.47%
2023/06/05	1	37.90	12	38.54	38.25	-11	3,025	-0.36%
2023/06/02	4	36.56	2.4	36.61	36.65	1.6	2,937	0.05%
2023/06/01	6	36.09	10.4	35.86	36.05	-4.4	2,953	-0.15%
2023/05/31	10	35.50	1.3	35.50	35.50	8.7	3,029	0.29%
2023/05/29	0	0.00	0.3	35.25	35.30	-0.3	3,039	-0.01%
2023/05/26	1	34.80	0	0.00	34.75	1	3,052	0.03%
2023/05/24	10	35.15	2	35.20	35.25	8	3,075	0.26%
2023/05/23	0	0.00	2	35.23	35.20	-2	3,103	-0.06%
2023/05/22	1	35.20	0	0.00	35.30	1	3,168	0.03%
2023/05/19	1	34.85	1.2	35.04	35.10	-0.2	3,203	-0.01%
2023/05/18	0	0.00	2	34.40	34.45	-2	3,196	-0.06%
2023/05/17	3	34.43	0	0.00	34.40	3	3,200	0.09%
2023/05/16	0	0.00	1	34.05	34.30	-1	3,240	-0.03%
2023/05/15	0.1	33.50	0	0.00	33.65	0.1	3,232	0.00%
2023/05/12	1.2	33.66	0	0.00	33.70	1.2	3,241	0.04%
2023/05/11	1	33.25	0	0.00	33.25	1	3,257	0.03%
2023/05/10	1	33.70	1	34.10	33.95	0	3,309	0.00%
2023/05/09	1.5	33.83	1	34.30	33.50	0.5	3,318	0.02%
2023/05/08	0	0.00	1	34.50	34.45	-1	3,297	-0.03%
2023/05/05	28	35.10	92	34.66	34.65	-64	3,423	-1.87%
2023/05/04	1	38.40	0	0.00	38.45	1	3,521	0.03%
2023/05/03	1.2	38.71	2	38.70	38.15	-0.8	3,522	-0.02%
2023/05/02	3	38.53	0	0.00	38.80	3	3,526	0.09%
2023/04/28	2	38.43	3	38.50	38.00	-1	3,500	-0.03%
2023/04/27	4	39.01	1.2	38.70	38.50	2.8	3,449	0.08%
2023/04/26	0.2	37.47	1	37.60	37.65	-0.8	3,315	-0.02%
2023/04/25	1.2	38.13	0	0.00	38.00	1.2	3,282	0.04%
2023/04/24	2	38.50	1	38.75	39.00	1	3,153	0.03%
2023/04/21	0	0.00	2	38.58	38.60	-2	3,115	-0.06%
2023/04/20	1.3	40.61	1	39.90	39.70	0.3	3,054	0.01%
2023/04/19	1	41.00	0	0.00	40.65	1	2,984	0.03%
2023/04/18	3	40.18	14.4	40.59	40.15	-11.4	2,920	-0.39%
2023/04/17	0	0.00	6	39.81	40.10	-6	2,795	-0.21%
2023/04/14	0	0.00	1	38.80	38.60	-1	2,659	-0.04%
2023/04/13	1	38.40	2.1	38.28	38.25	-1.1	2,625	-0.04%
2023/04/12	1	38.75	9.2	38.03	38.75	-8.2	2,566	-0.32%
2023/04/11	0	0.00	5	37.10	37.10	-5	2,439	-0.20%
2023/04/10	1	36.50	1	36.55	36.55	0	2,429	0.00%
2023/04/06	0	0.00	2	36.05	36.00	-2	2,414	-0.08%
2023/03/30	1	36.40	0	0.00	36.35	1	2,501	0.04%
2023/03/29	0	0.00	70	36.33	36.25	-70	2,536	-2.76%
2023/03/28	6	36.93	5	36.40	36.45	1	2,544	0.04%
2023/03/24	1	37.15	0	0.00	37.10	1	2,516	0.04%
2023/03/22	13	37.57	0	0.00	37.50	13	2,492	0.52%
2023/03/21	2	37.75	3.1	37.62	37.85	-1.1	2,477	-0.04%
2023/03/20	30	37.10	0	0.00	37.05	30	2,462	1.22%
2023/03/15	0	0.00	2	36.98	36.80	-2	2,473	-0.08%
2023/03/14	1	36.65	2	36.55	36.55	-1	2,533	-0.04%
2023/03/13	1	36.75	0	0.00	36.75	1	2,566	0.04%
2023/03/10	3	36.72	0.2	36.85	36.80	2.8	2,584	0.11%
2023/03/09	13	38.35	8	37.65	37.50	5	2,574	0.19%
2023/03/08	31	38.63	7	38.49	38.70	24	2,547	0.94%
2023/03/07	0	0.00	5	37.95	38.10	-5	2,609	-0.19%
2023/03/06	0	0.00	6	37.93	37.90	-6	2,610	-0.23%
2023/03/03	4	37.45	7.2	37.40	37.70	-3.2	2,568	-0.12%
2023/03/02	0.2	36.80	0	0.00	36.45	0.2	2,511	0.01%
2023/03/01	0	0.00	2	36.16	36.75	-2	2,499	-0.08%
2023/02/24	9	36.60	8	36.40	36.40	1	2,473	0.04%
2023/02/23	2	37.05	0	0.00	36.95	2	2,443	0.08%
2023/02/22	0.2	36.85	0	0.00	36.90	0.2	2,427	0.01%
2023/02/21	0	0.00	3	37.13	36.90	-3	2,414	-0.12%
2023/02/20	12	37.22	4.1	37.10	37.10	7.9	2,390	0.33%
2023/02/17	2	36.40	3.4	36.46	36.55	-1.4	2,328	-0.06%
2023/02/16	0	0.00	3.2	36.35	36.15	-3.2	2,290	-0.14%
2023/02/15	0	0.00	1	35.90	35.90	-1	2,270	-0.04%
2023/02/14	4	36.14	0.2	35.88	35.70	3.8	2,261	0.17%
2023/02/13	0.1	35.60	2	35.60	35.65	-1.9	2,254	-0.09%
2023/02/10	2	35.35	5	35.30	35.30	-3	2,257	-0.13%
2023/02/06	0	0.00	2.2	35.79	35.50	-2.2	2,233	-0.10%
2023/02/03	9.2	35.40	1	35.00	35.00	8.2	2,185	0.38%
2023/02/02	4	35.75	14	35.16	35.90	-10	2,013	-0.50%
2023/02/01	0	0.00	10	33.74	33.95	-10	1,624	-0.62%
2023/01/31	3.1	33.70	2	33.85	33.85	1.1	1,601	0.07%
2023/01/30	0	0.00	6	32.75	32.65	-6	1,539	-0.39%
2023/01/17	4	32.18	0	0.00	32.10	4	1,543	0.26%
2023/01/13	7	32.01	0	0.00	31.80	7	1,558	0.45%
2023/01/11	4	32.30	0	0.00	32.30	4	1,620	0.25%
2023/01/05	1	32.20	0	0.00	32.20	1	1,660	0.06%
2023/01/04	0	0.00	1	32.15	32.55	-1	1,658	-0.06%
2023/01/03	0	0.00	0.1	31.80	32.00	-0.1	1,655	-0.01%
2022/12/30	0	0.00	1	32.10	31.85	-1	1,658	-0.06%
2022/12/29	2	31.68	0	0.00	31.85	2	1,661	0.12%
2022/12/28	1	32.30	0	0.00	32.10	1	1,668	0.06%
2022/12/27	3	32.55	0	0.00	32.40	3	1,671	0.18%
2022/12/26	0	0.00	0.2	32.80	32.45	-0.2	1,671	-0.01%
2022/12/23	4	32.54	1	32.70	32.20	3	1,671	0.18%
2022/12/22	85	33.73	0	0.00	33.10	85	1,662	5.11%
2022/12/21	0	0.00	3	32.93	33.20	-3	1,588	-0.19%
2022/12/15	1	32.75	0	0.00	32.80	1	1,543	0.06%
2022/12/13	1	32.95	1	32.70	32.55	0	1,547	0.00%
2022/12/07	0	0.00	1	32.75	32.75	-1	1,531	-0.07%
2022/12/06	9.3	33.38	0	0.00	33.00	9.3	1,504	0.62%
2022/12/05	1	33.40	5	33.55	33.45	-4	1,434	-0.28%
2022/12/02	0	0.00	1	33.40	33.20	-1	1,393	-0.07%
2022/12/01	0	0.00	5	32.95	32.75	-5	1,363	-0.37%
2022/11/30	1	32.35	2	32.50	32.70	-1	1,351	-0.07%
2022/11/29	15	32.77	2	32.93	32.50	13	1,338	0.97%
2022/11/28	0	0.00	12	31.90	32.35	-12	1,195	-1.00%
2022/11/25	1	31.40	3	31.60	31.40	-2	1,164	-0.17%
2022/11/24	1	31.85	14	32.00	32.00	-13	1,166	-1.11%
2022/11/23	0	0.00	1	31.50	31.50	-1	1,123	-0.09%
2022/11/21	1	31.10	0	0.00	31.10	1	1,166	0.09%
2022/11/18	14	31.48	0	0.00	31.25	14	1,183	1.18%
2022/11/14	3	31.80	1	31.85	31.80	2	1,408	0.14%
2022/11/11	3	31.45	1	31.80	31.45	2	1,432	0.14%
2022/11/09	0	0.00	1	31.95	31.55	-1	1,407	-0.07%
2022/11/08	0	0.00	1	31.30	31.35	-1	1,374	-0.07%
2022/11/07	2	30.98	0	0.00	31.10	2	1,365	0.15%
2022/11/04	0	0.00	2	31.05	31.05	-2	1,369	-0.15%
2022/11/03	41	30.78	42	31.20	31.00	-1	1,362	-0.07%
2022/11/02	1	30.45	2	30.68	30.25	-1	1,291	-0.08%
2022/11/01	0	0.00	1	29.25	29.60	-1	1,260	-0.08%
2022/10/31	0	0.00	1	28.80	29.10	-1	1,258	-0.08%
2022/10/28	2	28.35	3	28.55	28.30	-1	1,263	-0.08%
2022/10/25	2	28.95	1	28.95	28.80	1	1,282	0.08%
2022/10/21	1	28.75	0	0.00	28.60	1	1,340	0.07%
2022/10/20	1	27.80	1	28.40	29.90	0	1,334	0.00%
2022/10/19	0	0.00	1	28.75	28.35	-1	1,313	-0.08%
2022/10/17	0	0.00	1	27.35	27.75	-1	1,415	-0.07%
2022/10/14	0	0.00	2	27.03	26.95	-2	1,430	-0.14%
2022/10/13	4	26.28	1	25.90	25.60	3	1,441	0.21%
2022/10/11	1	28.10	0	0.00	28.05	1	1,433	0.07%
2022/10/05	0	0.00	1	29.25	28.80	-1	1,488	-0.07%
2022/10/04	1	28.65	0	0.00	28.90	1	1,489	0.07%
2022/10/03	1	28.10	1	28.65	28.90	0	1,486	0.00%
2022/09/30	0	0.00	1	28.55	28.75	-1	1,508	-0.07%
2022/09/29	1	28.35	1	28.45	28.30	0	1,518	0.00%
2022/09/28	1	28.15	0	0.00	27.90	1	1,559	0.06%
2022/09/26	2	29.18	1	29.05	29.05	1	1,585	0.06%
2022/09/23	1	30.00	0	0.00	30.05	1	1,637	0.06%
2022/09/22	0	0.00	2	30.50	30.50	-2	1,657	-0.12%
2022/09/21	0	0.00	20	30.66	30.45	-20	1,664	-1.20%
2022/09/14	0	0.00	1	30.70	30.80	-1	1,754	-0.06%
2022/09/08	0	0.00	1	30.65	30.70	-1	1,900	-0.05%
2022/09/07	1	30.00	0	0.00	30.00	1	2,118	0.05%
2022/09/06	1	30.75	6	30.77	30.40	-5	2,135	-0.23%
2022/09/05	2	30.88	7	30.81	30.70	-5	2,163	-0.23%
2022/09/01	3	31.57	0	0.00	31.65	3	2,257	0.13%
2022/08/30	0	0.00	5	32.15	32.05	-5	2,375	-0.21%
2022/08/29	0	0.00	5	31.85	31.90	-5	2,373	-0.21%
2022/08/26	36	32.39	11	32.41	32.40	25	2,385	1.05%
2022/08/25	1	32.05	11	32.05	32.05	-10	2,360	-0.42%
2022/08/24	2	31.63	0	0.00	31.50	2	2,388	0.08%
2022/08/23	0	0.00	1	31.80	31.85	-1	2,393	-0.04%
2022/08/19	23	33.27	13	33.27	33.05	10	2,511	0.40%
2022/08/18	3	31.90	1	31.95	32.05	2	2,350	0.09%
2022/08/16	0.1	31.20	1	31.25	31.00	-0.9	2,366	-0.04%
2022/08/15	0	0.00	1	30.90	31.10	-1	2,433	-0.04%
2022/08/10	0	30.50	0	0.00	30.35	0	2,743	0.00%
2022/08/08	7	30.34	2	30.60	30.70	5	2,918	0.17%
2022/08/05	1	29.60	4	30.13	30.20	-3	2,909	-0.10%
2022/08/04	2	29.65	14	29.31	29.60	-12	2,939	-0.41%
2022/08/03	2	30.08	0	0.00	30.10	2	2,943	0.07%
2022/08/02	6	30.59	0	0.00	30.35	6	2,974	0.20%
2022/08/01	0	0.00	2	31.05	31.05	-2	3,004	-0.07%
2022/07/29	2	31.40	15	31.10	31.20	-13	3,081	-0.42%
2022/07/28	7	31.54	13	31.32	31.25	-6	3,168	-0.19%
2022/07/27	2	30.25	2	30.63	30.70	0	3,137	0.00%
2022/07/26	8	30.61	1	30.60	30.50	7	3,144	0.22%
2022/07/25	5	30.74	0	0.00	30.60	5	3,142	0.16%
2022/07/22	29	31.77	8	31.63	31.45	21	3,145	0.67%
2022/07/21	3	29.70	1	30.55	30.65	2	3,053	0.07%
2022/07/20	12	29.60	0	0.00	29.40	12	3,037	0.40%
2022/07/18	0	0.00	1	28.90	29.20	-1	3,218	-0.03%
2022/07/15	3	28.50	1	28.75	28.60	2	3,242	0.06%
2022/07/14	1	29.60	1	29.60	29.60	0	3,243	0.00%
2022/07/13	0	0.00	1	29.35	29.20	-1	3,230	-0.03%
2022/07/12	1	28.75	0	0.00	28.55	1	3,235	0.03%
2022/07/08	0	0.00	1	30.40	30.10	-1	3,238	-0.03%
2022/07/07	3	29.82	4	29.46	30.00	-1	3,230	-0.03%
2022/07/06	3	29.97	4	29.75	29.40	-1	3,247	-0.03%
2022/07/05	2	29.00	0	0.00	29.35	2	3,256	0.06%
2022/07/04	0	0.00	2	29.03	28.75	-2	3,254	-0.06%
2022/07/01	2	29.33	1	29.75	28.70	1	3,339	0.03%
2022/06/27	0	0.00	2	33.30	33.35	-2	3,357	-0.06%
2022/06/24	0	0.00	0.1	32.40	32.50	-0.1	3,491	0.00%
2022/06/23	1	32.65	2	32.55	31.85	-1	3,500	-0.03%
2022/06/22	1	31.85	2	32.28	31.85	-1	3,486	-0.03%
2022/06/21	0	0.00	2	32.33	33.05	-2	3,487	-0.06%
2022/06/20	2	32.40	0	0.00	31.70	2	3,494	0.06%
2022/06/17	4	34.44	1	34.55	33.85	3	3,459	0.09%
2022/06/16	8	35.96	21	36.27	34.75	-13	3,417	-0.38%
2022/06/15	0	0.00	2	34.68	34.95	-2	3,235	-0.06%
2022/06/14	3	34.17	0	0.00	34.40	3	3,233	0.09%
2022/06/13	3	35.22	0	0.00	35.10	3	3,219	0.09%
2022/06/10	4	36.26	2	36.55	36.45	2	3,184	0.06%
2022/06/09	1	36.05	2.2	36.05	36.35	-1.2	3,138	-0.04%
2022/06/08	0	0.00	1.1	35.24	35.15	-1.1	3,047	-0.03%
2022/06/07	0	0.00	3	35.10	35.40	-3	3,029	-0.10%
2022/06/06	0	0.00	2	35.05	35.05	-2	3,035	-0.07%
2022/06/02	0	0.00	4	35.80	35.80	-4	3,040	-0.13%
2022/06/01	1	36.30	4	36.25	36.00	-3	3,061	-0.10%
2022/05/31	1	35.95	10	35.90	36.00	-9	3,030	-0.30%
2022/05/30	2	35.80	1	35.80	35.75	1	3,023	0.03%
2022/05/27	5	36.60	4	36.69	36.00	1	2,994	0.03%
2022/05/26	5	35.98	3	35.88	36.05	2	2,891	0.07%
2022/05/25	1	35.85	8	35.76	35.90	-7	2,874	-0.24%
2022/05/24	1	35.05	0	0.00	34.95	1	2,874	0.03%
2022/05/23	28	35.29	2	35.20	35.10	26	2,862	0.91%
2022/05/20	17	36.41	10	35.97	35.90	7	2,818	0.25%
2022/05/19	6.3	35.84	4	36.09	36.35	2.3	2,729	0.08%
2022/05/18	4	35.86	35	35.92	36.10	-31	2,642	-1.17%
2022/05/17	4	34.66	12	34.83	35.05	-8	2,542	-0.31%
2022/05/16	1	33.10	2	33.60	33.45	-1	2,412	-0.04%
2022/05/13	1	32.15	0	0.00	32.40	1	2,390	0.04%
2022/05/12	2	32.58	3	32.37	31.80	-1	2,391	-0.04%
2022/05/11	1	32.90	0	0.00	33.20	1	2,370	0.04%
2022/05/09	6	34.27	6	34.22	33.65	0	2,366	0.00%
2022/05/06	7	34.95	8	34.72	35.05	-1	2,346	-0.04%
2022/05/05	0	0.00	18	35.13	35.15	-18	2,275	-0.79%
2022/04/28	1	31.90	0	0.00	31.70	1	2,224	0.04%
2022/04/27	6	31.68	1	31.85	32.20	5	2,256	0.22%
2022/04/26	1	32.70	0	0.00	32.65	1	2,295	0.04%
2022/04/25	12	33.07	4	33.81	32.85	8	2,328	0.34%
2022/04/22	24	34.99	14	34.95	34.70	10	2,308	0.43%
2022/04/21	6	34.28	0	0.00	34.35	6	2,182	0.27%
2022/04/20	1	33.35	2	33.55	33.60	-1	2,169	-0.05%
2022/04/19	0	0.00	2	33.10	33.10	-2	2,202	-0.09%
2022/04/18	1	32.55	0	0.00	32.60	1	2,218	0.05%
2022/04/15	1	33.45	0	0.00	33.25	1	2,231	0.04%
2022/04/14	1	34.05	0	0.00	34.05	1	2,267	0.04%
2022/04/13	3	34.00	1	34.15	34.20	2	2,295	0.09%
2022/04/12	12	33.53	0	0.00	33.60	12	2,347	0.51%
2022/04/11	2	34.75	1	35.75	34.45	1	2,366	0.04%
2022/04/07	10	35.76	9	35.21	34.60	1	2,431	0.04%
2022/04/06	1	35.50	0	0.00	35.60	1	2,409	0.04%
2022/03/30	5	37.00	5	36.83	36.70	0	2,546	0.00%
2022/03/29	7	36.66	5	36.73	36.50	2	2,615	0.08%
2022/03/28	0	0.00	1	35.85	36.10	-1	2,514	-0.04%
2022/03/25	1	35.65	1	35.45	35.55	0	2,535	0.00%
2022/03/24	1	34.90	1	35.00	35.65	0	2,593	0.00%
2022/03/23	0	0.00	17	35.72	35.35	-17	2,688	-0.63%
2022/03/22	4	35.01	1	35.45	35.30	3	2,860	0.10%
2022/03/21	4	34.90	0	0.00	35.00	4	3,088	0.13%
2022/03/18	5	34.74	1.4	34.98	35.10	3.7	4,152	0.09%
2022/03/17	4.1	34.65	1	34.80	34.80	3.1	5,236	0.06%
2022/03/16	0	0.00	1	34.35	34.30	-1	5,714	-0.02%
2022/03/15	1	33.95	1	33.80	33.75	0	5,943	0.00%
2022/03/11	0	0.00	3	34.12	34.10	-3	6,021	-0.05%
2022/03/10	0.3	33.95	2	33.95	33.75	-1.7	6,095	-0.03%
2022/03/09	0	0.00	1	32.75	32.85	-1	6,230	-0.02%
2022/03/07	2	32.78	1	32.50	32.30	1	7,098	0.01%
2022/03/04	2	33.83	0	0.00	33.85	2	7,406	0.03%
2022/03/02	2	33.93	1	34.10	34.20	1	7,689	0.01%
2022/03/01	1	34.20	2	34.35	34.50	-1	7,812	-0.01%
2022/02/25	9	33.57	2	33.60	33.60	7	8,033	0.09%
2022/02/24	8	34.18	0	0.00	33.65	8	8,227	0.10%
2022/02/22	2	34.38	1	34.60	34.65	1	8,693	0.01%
2022/02/21	2	35.13	0	0.00	35.30	2	9,041	0.02%
2022/02/18	1	35.45	2	35.45	35.50	-1	9,151	-0.01%
2022/02/17	1	35.80	1	35.90	35.70	0	9,224	0.00%
2022/02/16	1	35.25	5	35.46	35.70	-4	9,280	-0.04%
2022/02/15	2	35.05	0	0.00	35.00	2	9,317	0.02%
2022/02/09	0	0.00	2	36.60	36.85	-2	9,673	-0.02%
2022/02/08	0	0.00	1	35.75	36.10	-1	9,738	-0.01%
2022/02/07	0	0.00	2	35.00	35.15	-2	9,859	-0.02%
2022/01/25	3	34.48	0	0.00	34.30	3	10,385	0.03%
2022/01/24	2	34.80	10	35.25	35.25	-8	11,035	-0.07%
2022/01/21	4	35.99	0	0.00	35.80	4	12,009	0.03%
2022/01/20	6	36.96	11	36.75	36.80	-5	12,433	-0.04%
2022/01/19	0	0.00	1	36.85	36.95	-1	12,517	-0.01%
2022/01/18	2	36.78	2	36.68	36.15	0	12,605	0.00%
2022/01/17	1	35.95	2	35.55	36.10	-1	12,775	-0.01%
2022/01/14	2	35.13	5	35.20	35.05	-3	12,778	-0.02%
2022/01/12	3	35.48	1.3	35.78	35.70	1.7	12,907	0.01%
2022/01/11	2	36.50	2	36.40	36.15	0	12,947	0.00%
2022/01/10	0	0.00	1	37.25	37.00	-1	12,953	-0.01%
2022/01/07	2.1	37.09	5	36.80	36.75	-2.9	13,004	-0.02%
2022/01/06	1.2	37.42	0	0.00	37.35	1.2	13,057	0.01%
2022/01/05	19.2	37.75	13	37.55	37.55	6.2	13,212	0.05%
2022/01/04	6	37.36	1	37.40	37.35	5	13,196	0.04%
2022/01/03	0	0.00	40	37.46	37.50	-40	13,192	-0.30%
2021/12/30	9	37.93	7	37.90	37.95	2	13,180	0.02%
2021/12/29	1	37.80	3	37.93	38.00	-2	13,281	-0.02%
2021/12/28	2.3	38.68	3	38.65	38.40	-0.7	13,302	-0.01%
2021/12/27	6	38.65	7	38.87	38.90	-1	13,331	-0.01%
2021/12/24	5	38.75	16	38.50	38.30	-11	13,334	-0.08%
2021/12/23	7	39.02	12	38.98	38.55	-5	13,327	-0.04%
2021/12/22	32	38.81	39	38.43	38.30	-7	13,250	-0.05%
2021/12/21	5	38.33	5	38.40	38.40	0	13,251	0.00%
2021/12/20	11	38.10	3	38.15	37.90	8	13,259	0.06%
2021/12/17	15	38.03	9	38.16	37.70	6	13,412	0.04%
2021/12/16	6	39.09	11	38.80	38.60	-5	13,324	-0.04%
2021/12/15	23	39.11	97	39.02	38.85	-74	13,179	-0.56%
2021/12/14	168.2	42.18	60	40.94	39.35	108.2	12,976	0.83%	大買/鉅額交易
2021/12/13	44	42.06	98.4	42.30	43.50	-54.4	11,952	-0.46%
2021/12/10	86	39.69	41	39.58	39.55	45	10,869	0.41%
2021/12/09	13	38.50	21	38.61	38.60	-8	10,462	-0.08%
2021/12/08	2	37.13	0.1	37.25	37.05	1.9	10,246	0.02%
2021/12/07	11	37.33	1	37.15	37.20	10	10,254	0.10%
2021/12/06	12	37.34	14	37.17	37.20	-2	10,273	-0.02%
2021/12/03	4	38.35	25	38.07	37.95	-21	10,269	-0.20%
2021/12/02	57	40.50	29	40.30	37.75	28	10,263	0.27%
2021/12/01	6	39.04	13	39.16	38.95	-7	9,750	-0.07%
2021/11/30	36	38.72	45	38.87	39.10	-9	9,767	-0.09%
2021/11/29	26	36.20	5	36.42	37.05	21	9,686	0.22%
2021/11/26	14	37.71	2	38.10	36.85	12	9,677	0.12%
2021/11/25	6.1	38.51	3	38.33	38.75	3.1	9,756	0.03%
2021/11/24	13	38.23	2	38.03	38.20	11	9,763	0.11%
2021/11/23	2.5	38.07	9	38.08	38.30	-6.5	9,871	-0.07%
2021/11/22	8	38.30	6	38.08	37.95	2	10,493	0.02%
2021/11/19	18	38.55	19	38.48	38.80	-1	10,488	-0.01%
2021/11/18	21	38.06	7	38.24	38.30	14	10,517	0.13%
2021/11/17	5	37.30	4	37.05	37.45	1	10,602	0.01%
2021/11/16	10	36.69	2.2	36.48	36.40	7.8	11,184	0.07%
2021/11/15	1	36.61	14	36.80	37.45	-13	12,039	-0.11%
2021/11/12	4	36.28	2	36.50	36.60	2	12,312	0.02%
2021/11/11	8	36.09	0	0.00	36.00	8	12,451	0.06%
2021/11/10	10	36.65	3	36.80	36.55	7	12,564	0.06%
2021/11/09	0	0.00	15	37.75	37.70	-15	12,644	-0.12%
2021/11/08	6	36.86	9	37.08	36.80	-3	12,806	-0.02%
2021/11/05	1	37.85	0	0.00	37.25	1	13,206	0.01%
2021/11/04	7	38.20	5	37.91	37.90	2	14,049	0.01%
2021/11/03	13	37.20	10	37.51	37.90	3	14,207	0.02%
2021/11/02	5.6	38.00	33.9	37.21	36.90	-28.4	14,305	-0.20%
2021/11/01	13	39.40	23.5	39.52	39.40	-10.5	14,228	-0.07%
2021/10/29	34.5	38.36	54	37.75	39.35	-19.5	13,985	-0.14%
2021/10/28	6	35.16	14	35.53	35.90	-8	13,536	-0.06%
2021/10/27	0	0.00	21	33.70	34.15	-21	13,749	-0.15%
2021/10/26	23	33.25	9	33.31	33.10	14	14,509	0.10%
2021/10/25	3	34.00	2	33.65	34.20	1	14,991	0.01%
2021/10/22	0	0.00	2	32.30	31.85	-2	15,325	-0.01%
2021/10/21	6	32.25	0	0.00	32.15	6	16,538	0.04%
2021/10/20	4	32.78	44	32.56	32.90	-40	16,686	-0.24%
2021/10/19	82	32.29	22	32.34	32.05	60	17,653	0.34%
2021/10/18	12	30.97	47	30.84	31.30	-35	17,958	-0.19%
2021/10/15	14	31.12	10	31.25	31.45	4	18,242	0.02%
2021/10/14	6	31.02	6	31.08	30.30	0	18,391	0.00%
2021/10/13	14	31.42	3	31.40	31.15	11	18,666	0.06%
2021/10/12	0	0.00	0.2	30.90	31.15	-0.2	18,875	0.00%
2021/10/08	0.1	31.85	31.8	31.60	31.50	-31.7	18,874	-0.17%
2021/10/07	1	31.90	1	31.95	32.05	0	18,928	0.00%
2021/10/06	9	32.15	1	31.70	31.55	8	19,165	0.04%
2021/10/05	8	33.29	8	33.25	33.25	0	19,070	0.00%
2021/10/04	5	32.20	6	32.08	31.55	-1	18,999	-0.01%
2021/10/01	13	34.27	0	0.00	33.35	13	18,990	0.07%
2021/09/30	3	35.05	0	0.00	35.35	3	18,955	0.02%
2021/09/29	12.1	34.95	2	34.88	34.55	10.1	18,937	0.05%
2021/09/28	18	35.88	3	36.12	35.75	15	18,939	0.08%
2021/09/27	3.1	36.42	12	36.53	36.85	-8.9	18,930	-0.05%
2021/09/24	26	36.82	26	36.91	36.50	0	18,892	0.00%
2021/09/23	12	35.41	0	0.00	35.15	12	18,689	0.06%
2021/09/22	1.1	35.46	0	0.00	35.35	1.1	18,692	0.01%
2021/09/17	0	0.00	1	35.70	35.60	-1	18,662	-0.01%
2021/09/15	10	35.90	0	0.00	36.00	10	18,630	0.05%
2021/09/14	14	36.10	11	36.25	35.80	3	18,622	0.02%
2021/09/13	1	36.90	1	36.90	36.70	0	18,560	0.00%
2021/09/10	10.1	36.65	0	0.00	36.80	10.1	18,552	0.05%
2021/09/09	2.1	36.02	3	36.32	36.25	-0.9	18,523	0.00%
2021/09/08	12.1	35.99	12	35.54	35.60	0.1	18,477	0.00%
2021/09/07	25	36.21	43	36.54	36.70	-18	18,430	-0.10%
2021/09/06	28	36.69	8.1	36.73	36.15	19.9	18,290	0.11%
2021/09/03	1	37.20	6	37.52	38.10	-5	18,103	-0.03%
2021/09/02	19.1	38.86	7.2	38.38	38.00	11.9	17,910	0.07%
2021/09/01	7	39.12	25	39.67	40.20	-18	17,664	-0.10%
2021/08/31	17	39.35	2.1	40.07	39.30	14.9	17,524	0.09%
2021/08/30	1.1	39.01	3	38.98	38.95	-1.9	17,318	-0.01%
2021/08/27	27.2	39.65	36	39.35	39.35	-8.8	17,206	-0.05%
2021/08/26	40	40.06	48	40.28	39.80	-8	16,887	-0.05%
2021/08/25	5	37.77	3	38.45	37.95	2	16,094	0.01%
2021/08/24	19	38.24	29	38.35	37.95	-10	16,073	-0.06%
2021/08/23	21.1	39.39	27	39.14	39.50	-5.9	15,787	-0.04%
2021/08/20	24.1	38.57	22	38.77	39.30	2.1	15,377	0.01%
2021/08/19	85	38.37	90	38.35	37.55	-5	14,675	-0.03%
2021/08/18	21	35.25	14	35.55	37.00	7	13,750	0.05%
2021/08/17	42	34.96	11	34.59	33.65	31	13,434	0.23%
2021/08/16	12	34.98	4	34.96	34.95	8	13,260	0.06%
2021/08/13	6	36.43	4	36.06	35.50	2	13,078	0.02%
2021/08/12	28	36.45	26	36.71	37.90	2	12,924	0.02%
2021/08/11	8	38.04	45	36.80	37.00	-37	12,724	-0.29%
2021/08/10	62	41.64	94	41.41	39.80	-32	12,306	-0.26%
2021/08/09	17	40.14	57.1	40.04	39.85	-40.1	11,409	-0.35%
2021/08/06	15	39.92	1	39.94	40.25	14	11,152	0.13%
2021/08/05	72	39.94	28	40.13	39.60	44	10,921	0.40%
2021/08/04	31.2	40.04	29	40.01	39.25	2.2	10,700	0.02%
2021/08/03	120	42.43	99	41.57	41.40	21	10,364	0.20%	大買/
2021/08/02	78	41.54	66	40.84	41.40	12	9,930	0.12%
2021/07/30	66.1	40.74	77	40.80	41.00	-10.9	9,299	-0.12%
2021/07/29	36	39.61	44	39.40	38.10	-8	8,425	-0.09%
2021/07/28	40	36.71	34	36.21	36.80	6	7,827	0.08%
2021/07/27	183	38.25	175	38.43	38.75	8	7,352	0.11%	大買/大賣/
2021/07/26	4	35.83	19	36.55	36.70	-15	6,195	-0.24%
2021/07/23	159	35.88	198	35.59	33.40	-39	6,082	-0.64%	大買/大賣/
2021/07/22	7	33.68	81	34.25	34.70	-74	5,293	-1.40%
2021/07/21	64	31.28	54	31.81	32.25	10	4,968	0.20%
2021/07/20	23	30.21	14	30.48	30.90	9	4,687	0.19%
2021/07/19	51	30.45	10	30.28	30.25	41	4,519	0.91%
2021/07/16	3	29.30	5	29.24	29.90	-2	4,292	-0.05%
2021/07/14	1	26.60	6	27.01	26.65	-5	3,970	-0.13%
2021/07/13	28	28.92	17.7	28.53	28.00	10.3	3,913	0.26%
2021/07/12	1	27.75	21	27.42	27.80	-20	3,649	-0.55%
2021/07/09	2	26.85	1	27.10	26.90	1	3,626	0.03%
2021/07/08	0	0.00	2	27.30	27.40	-2	3,680	-0.05%
2021/07/05	1	27.15	10	26.80	27.15	-9	4,285	-0.21%
2021/07/01	0	0.00	3	25.83	25.80	-3	4,332	-0.07%
2021/06/30	1	26.30	0	0.00	26.15	1	4,396	0.02%
2021/06/25	2	26.05	0	0.00	26.30	2	4,591	0.04%
2021/06/23	0	0.00	3	24.90	25.40	-3	4,707	-0.06%
2021/06/22	2	24.55	0	0.00	24.50	2	4,760	0.04%
2021/06/21	13	24.78	0	0.00	24.70	13	4,771	0.27%
2021/06/16	1	25.85	0	0.00	25.25	1	5,141	0.02%
2021/06/11	1	26.10	0	0.00	26.05	1	5,204	0.02%
2021/06/09	0	0.00	1	25.95	25.95	-1	5,231	-0.02%
2021/06/03	0	0.00	2	26.95	27.00	-2	5,336	-0.04%
2021/06/02	1	27.10	0	0.00	26.80	1	5,317	0.02%
2021/06/01	1	27.50	2	27.55	27.50	-1	5,303	-0.02%
2021/05/31	6	26.41	1	26.60	26.60	5	5,190	0.10%
2021/05/28	2	26.10	1	25.40	26.25	1	5,173	0.02%
2021/05/27	1	25.00	0	0.00	25.20	1	5,190	0.02%
2021/05/26	10	25.22	10	25.05	25.25	0	5,214	0.00%
2021/05/25	11	25.10	1	25.35	25.15	10	5,260	0.19%
2021/05/21	0	0.00	1	24.50	24.50	-1	5,323	-0.02%
2021/05/20	1	24.60	0	0.00	24.30	1	5,407	0.02%
2021/05/19	8	25.15	2	25.13	25.25	6	5,433	0.11%
2021/05/17	0	0.00	1	22.25	21.75	-1	5,446	-0.02%
2021/05/13	1	23.90	0	0.00	23.85	1	5,988	0.02%
2021/05/12	1	23.60	3	23.70	23.65	-2	6,270	-0.03%
2021/05/11	6	26.77	0	0.00	26.20	6	6,272	0.10%
2021/05/10	6	28.72	0	0.00	28.75	6	6,266	0.10%
2021/05/05	1	28.60	2	28.15	28.15	-1	6,763	-0.01%
2021/05/04	12	28.73	6	28.33	28.80	6	6,860	0.09%
2021/05/03	1	30.60	23	31.61	30.05	-22	6,926	-0.32%
2021/04/29	5	32.72	4	32.46	32.45	1	6,948	0.01%
2021/04/28	12	34.15	6	33.58	33.45	6	7,131	0.08%
2021/04/27	6	32.83	8	32.98	32.75	-2	6,928	-0.03%
2021/04/26	9	32.59	14	32.70	32.65	-5	6,963	-0.07%
2021/04/23	8	32.63	8	32.19	32.60	0	7,214	0.00%
2021/04/22	22	32.88	2	33.18	31.60	20	7,222	0.28%
2021/04/21	7	32.23	32	32.23	32.50	-25	7,094	-0.35%
2021/04/20	33	31.50	0	0.00	31.55	33	7,081	0.47%
2021/04/19	1	31.25	0	0.00	31.25	1	7,121	0.01%
2021/04/16	0	0.00	1	31.20	31.20	-1	7,139	-0.01%
2021/04/15	11	31.08	5	31.10	30.90	6	7,250	0.08%
2021/04/14	0	31.20	1.1	30.84	30.90	-1.1	7,341	-0.01%
2021/04/13	7	33.04	4.1	33.22	31.95	2.9	8,162	0.04%
2021/04/12	1	34.80	2	34.38	34.75	-1	8,437	-0.01%
2021/04/09	8	33.56	31	33.48	33.55	-23	8,379	-0.27%
2021/04/08	0	0.00	11	32.58	32.40	-11	8,103	-0.14%
2021/04/07	5	32.30	4	32.35	32.35	1	8,157	0.01%
2021/04/06	1	32.50	0	0.00	32.35	1	8,262	0.01%
2021/04/01	30	31.80	3	31.83	31.75	27	8,370	0.32%
2021/03/31	0	0.00	53	32.20	32.15	-53	8,374	-0.63%
2021/03/30	23	32.51	14.3	32.12	32.15	8.7	8,386	0.10%
2021/03/29	13	31.69	21	31.74	31.50	-8	8,317	-0.10%
2021/03/26	20	30.88	10	31.04	30.80	10	8,252	0.12%
2021/03/25	2	30.90	7	31.01	31.20	-5	8,248	-0.06%
2021/03/24	1	30.90	2.5	30.90	30.80	-1.5	8,184	-0.02%
2021/03/23	44	31.15	4	31.05	30.65	40	8,173	0.49%
2021/03/22	35	29.77	2	29.95	30.75	33	7,952	0.41%
2021/03/19	1	30.00	0	0.00	30.00	1	7,879	0.01%
2021/03/18	1	30.60	0	0.00	30.70	1	7,908	0.01%
2021/03/17	0	0.00	2	29.70	29.65	-2	7,896	-0.03%
2021/03/16	1	29.70	1	29.65	29.70	0	7,972	0.00%
2021/03/15	7	29.25	4	29.55	29.35	3	8,109	0.04%
2021/03/12	8	29.61	3	29.57	29.50	5	8,209	0.06%
2021/03/11	4	29.16	0	0.00	29.15	4	8,433	0.05%
2021/03/09	1	28.05	7	28.34	28.05	-6	8,716	-0.07%
2021/03/08	12	29.20	6	28.74	28.60	6	8,853	0.07%
2021/03/05	0	0.00	0	29.40	28.80	0	9,310	0.00%
2021/03/03	0	0.00	5	29.61	29.90	-5	9,320	-0.05%
2021/03/02	1	30.05	0	0.00	29.80	1	9,391	0.01%
2021/02/26	0	0.00	1	31.00	30.50	-1	9,356	-0.01%
2021/02/24	1	31.10	0	0.00	30.65	1	9,401	0.01%
2021/02/23	4	30.99	3	30.93	31.10	1	9,410	0.01%
2021/02/22	0	0.00	4.5	31.78	31.75	-4.5	9,398	-0.05%
2021/02/19	9	31.32	14	31.30	31.20	-5	9,367	-0.05%
2021/02/17	1	30.00	1	30.40	31.00	0	9,487	0.00%
2021/02/04	85	31.54	69	31.62	30.95	16	9,340	0.17%
2021/02/03	3	31.73	21.5	32.85	33.00	-18.5	8,926	-0.21%
2021/02/02	0	0.00	1	30.00	30.00	-1	8,663	-0.01%
2021/02/01	9	29.07	7	29.70	29.00	2	8,713	0.02%
2021/01/29	31	30.12	20	30.06	29.25	11	8,660	0.13%
2021/01/28	7	30.51	10	31.01	31.00	-3	8,583	-0.03%
2021/01/27	1	30.00	26	30.17	30.40	-25	8,429	-0.30%
2021/01/26	6	29.21	9	29.07	29.40	-3	8,177	-0.04%
2021/01/25	4	29.19	0.1	29.00	28.70	3.9	8,057	0.05%
2021/01/22	14	28.31	9	28.08	28.30	5	7,963	0.06%
2021/01/21	30	28.09	49	28.29	28.10	-19	7,900	-0.24%
2021/01/20	11.1	26.48	2	26.83	26.45	9.1	7,684	0.12%
2021/01/19	22	27.88	29	28.06	27.80	-7	7,609	-0.09%
2021/01/18	9	28.46	13	28.42	28.50	-4	7,565	-0.05%
2021/01/15	11	27.03	0	0.00	26.85	11	7,299	0.15%
2021/01/14	7	27.79	5	27.50	27.55	2	7,262	0.03%
2021/01/13	3	27.85	3	27.70	27.55	0	7,271	0.00%
2021/01/12	5	26.90	4	27.00	26.90	1	7,320	0.01%
2021/01/11	0	0.00	1	27.60	27.80	-1	7,352	-0.01%
2021/01/08	3	27.97	0	0.00	27.60	3	7,300	0.04%
2021/01/06	85	31.40	57.1	32.14	29.50	27.9	7,056	0.40%
2021/01/05	13	29.63	21	29.85	30.70	-8	6,164	-0.13%
2021/01/04	5	27.85	0	0.00	27.95	5	5,743	0.09%
2020/12/31	17	26.58	10	27.15	27.20	7	5,668	0.12%
2020/12/29	9	27.07	16	26.99	26.80	-7	5,459	-0.13%
2020/12/28	18.1	28.00	17	28.17	28.50	1.1	5,338	0.02%
2020/12/25	0	0.00	8	27.11	27.00	-8	5,181	-0.15%
2020/12/24	10	26.81	0	0.00	26.95	10	5,165	0.19%
2020/12/23	10	27.15	14	27.25	27.20	-4	5,118	-0.08%
2020/12/17	0	0.00	1	26.50	26.80	-1	5,131	-0.02%
2020/12/14	0	0.00	5	26.80	26.80	-5	5,418	-0.09%
2020/12/11	1	26.50	3	26.55	26.05	-2	5,385	-0.04%
2020/12/09	4	27.75	0	0.00	27.80	4	5,353	0.07%
2020/12/08	1	26.95	6	26.76	26.95	-5	5,322	-0.09%
2020/12/07	11	27.59	0	0.00	26.70	11	5,295	0.21%
2020/12/04	4	26.09	10	26.28	26.50	-6	5,118	-0.12%
2020/12/03	3	25.97	1	26.55	25.50	2	5,056	0.04%
2020/12/02	1	25.40	3	26.17	26.30	-2	5,114	-0.04%
2020/12/01	20	25.83	22	25.90	26.00	-2	5,274	-0.04%
2020/11/27	1	24.60	2	24.55	24.55	-1	5,402	-0.02%
2020/11/26	7	24.65	0	0.00	24.60	7	5,920	0.12%
2020/11/24	1	24.85	0	0.00	24.45	1	6,045	0.02%
2020/11/23	0	0.00	1	24.70	24.60	-1	6,298	-0.02%
2020/11/20	0	0.00	9	24.73	24.60	-9	6,274	-0.14%
2020/11/19	3	24.28	0	0.00	24.40	3	6,295	0.05%
2020/11/18	4	24.20	4	24.20	24.15	0	6,325	0.00%
2020/11/17	19	24.68	5	24.97	24.30	14	6,276	0.22%
2020/11/16	1	24.30	4	24.56	24.80	-3	6,182	-0.05%
2020/11/13	5	23.48	1	23.70	23.75	4	6,198	0.06%
2020/11/11	0	0.00	9	24.00	24.15	-9	6,157	-0.15%
2020/11/10	3	23.80	6	23.87	24.10	-3	6,129	-0.05%
2020/11/09	5	24.05	9	23.83	23.70	-4	6,065	-0.07%
2020/11/06	10	23.18	6	23.21	23.00	4	5,943	0.07%
2020/11/05	5	23.00	6	23.14	22.95	-1	5,910	-0.02%
2020/11/04	1	23.35	0	0.00	22.65	1	5,831	0.02%
2020/11/03	0	0.00	8	22.60	22.70	-8	5,755	-0.14%
2020/11/02	4	21.88	9	21.90	21.90	-5	5,744	-0.09%
2020/10/30	2	23.15	1	22.60	22.20	1	5,747	0.02%
2020/10/29	14	22.80	0	0.00	23.10	14	5,702	0.25%
2020/10/28	1	23.20	5	22.95	22.80	-4	5,668	-0.07%
2020/10/27	1	23.00	1	22.65	22.70	0	5,655	0.00%
2020/10/26	8	22.74	4	22.81	23.00	4	5,646	0.07%
2020/10/23	1	22.55	0	0.00	22.60	1	5,593	0.02%
2020/10/20	3	22.45	2	22.20	22.20	1	5,594	0.02%
2020/10/19	3	22.52	2	21.88	22.50	1	5,479	0.02%
2020/10/16	1	21.15	0	0.00	21.05	1	5,397	0.02%
2020/10/14	0	0.00	11	21.14	21.45	-11	5,459	-0.20%
2020/10/08	1	21.65	0	0.00	21.65	1	5,583	0.02%
2020/10/07	1	21.95	2	22.30	21.95	-1	5,578	-0.02%
2020/10/05	1	21.95	0	0.00	21.65	1	5,633	0.02%
2020/09/30	10	21.35	0	0.00	21.40	10	5,608	0.18%
2020/09/25	1	20.55	0	0.00	20.70	1	5,762	0.02%
2020/09/24	0	0.00	3	21.67	21.20	-3	5,728	-0.05%
2020/09/22	1	23.80	0	0.00	23.15	1	5,620	0.02%
2020/09/21	4	24.00	6	24.11	23.80	-2	5,594	-0.04%
2020/09/18	0	0.00	2	23.25	23.20	-2	5,340	-0.04%
2020/09/17	1	23.25	2	23.15	23.15	-1	5,241	-0.02%
2020/09/16	2	23.15	2	23.25	23.15	0	5,230	0.00%
2020/09/15	1	23.05	3	23.12	23.10	-2	5,214	-0.04%
2020/09/14	2	22.45	0	0.00	22.40	2	5,212	0.04%
2020/09/11	2	22.90	3	23.90	22.20	-1	5,326	-0.02%
2020/09/10	3	23.77	0	0.00	23.75	3	5,281	0.06%
2020/09/09	2	23.65	1	23.00	23.65	1	5,219	0.02%
2020/09/08	2	24.15	4	23.61	23.35	-2	5,165	-0.04%
2020/09/07	1	24.15	2	24.48	24.15	-1	5,027	-0.02%
2020/09/04	11	24.68	7	24.64	24.85	4	5,068	0.08%
2020/09/03	14	24.13	26	24.41	24.40	-12	4,748	-0.25%
2020/09/02	5	23.07	31	22.94	22.95	-26	4,323	-0.60%
2020/09/01	47	23.16	10	22.78	22.20	37	4,134	0.89%
2020/08/31	0	0.00	1	22.45	22.45	-1	3,603	-0.03%
2020/08/28	0	0.00	7	20.46	20.45	-7	3,531	-0.20%
2020/08/27	12	20.06	76	20.02	20.40	-64	3,483	-1.84%
2020/08/26	0	0.00	1	19.45	19.15	-1	3,162	-0.03%
2020/08/25	1	19.10	23	19.42	19.40	-22	3,133	-0.70%
2020/08/19	40	18.94	1	19.20	19.20	39	2,852	1.37%
2020/08/17	1	18.50	0	0.00	18.40	1	2,739	0.04%
2020/08/12	0	0.00	5	17.80	17.80	-5	2,686	-0.19%
2020/08/10	0	0.00	1	18.20	18.00	-1	2,700	-0.04%
2020/08/06	0	0.00	5	18.30	18.15	-5	2,765	-0.18%
2020/07/31	5	18.10	0	0.00	18.10	5	2,792	0.18%
2020/07/28	1	17.60	1	17.10	17.05	0	2,771	0.00%
2020/07/27	0	0.00	3	17.73	17.60	-3	2,769	-0.11%
2020/07/24	5	18.50	0	0.00	18.15	5	2,757	0.18%
2020/07/22	0	0.00	1	18.95	18.85	-1	2,794	-0.04%
2020/07/21	0	0.00	2	18.70	18.80	-2	2,779	-0.07%
2020/07/17	2	18.43	0	0.00	18.35	2	2,726	0.07%
2020/07/10	0	0.00	11	18.47	18.30	-11	2,762	-0.40%
2020/07/09	1	18.90	0	0.00	18.85	1	2,776	0.04%
2020/07/08	30	19.00	0	0.00	19.00	30	2,749	1.09%
2020/07/07	0	0.00	22	18.97	19.00	-22	2,740	-0.80%
2020/07/06	15	19.41	7	19.35	19.20	8	2,731	0.29%
2020/07/02	1	18.65	10	18.70	18.70	-9	2,624	-0.34%
2020/06/30	10	18.50	11	18.60	18.45	-1	2,720	-0.04%
2020/06/24	2	18.20	1	18.20	18.20	1	2,696	0.04%
2020/06/22	21	18.33	0	0.00	18.00	21	2,685	0.78%
2020/06/19	10	18.60	3	18.35	18.35	7	2,705	0.26%
2020/06/18	4	18.99	10	18.40	19.10	-6	2,664	-0.23%
2020/06/17	10	18.10	7	18.50	18.45	3	2,519	0.12%
2020/06/16	0	0.00	25	18.00	17.90	-25	2,459	-1.02%
2020/06/15	10	17.70	0	0.00	17.70	10	2,487	0.40%
2020/06/11	26	17.53	2	18.20	17.30	24	2,481	0.97%
2020/06/09	0	0.00	1	17.40	17.35	-1	2,362	-0.04%
2020/06/08	0	0.00	2	17.40	17.40	-2	2,446	-0.08%
2020/06/05	0	0.00	1	17.45	17.50	-1	2,467	-0.04%
2020/06/04	0	0.00	3	17.12	17.20	-3	2,471	-0.12%
2020/06/03	1	17.45	8	17.40	17.30	-7	2,515	-0.28%
2020/06/02	0	0.00	5	16.85	16.90	-5	2,431	-0.21%
2020/05/25	0	0.00	10	16.35	16.45	-10	2,840	-0.35%
2020/05/21	2	16.55	0	0.00	16.70	2	2,974	0.07%
2020/05/19	2	16.15	0	0.00	16.20	2	3,297	0.06%
2020/05/18	0	0.00	10	16.05	15.90	-10	3,739	-0.27%
2020/05/12	0	0.00	2	16.95	17.00	-2	4,030	-0.05%
2020/05/06	0	0.00	5	17.00	16.80	-5	4,104	-0.12%
2020/05/05	0	0.00	8	16.85	16.85	-8	4,108	-0.19%
2020/05/04	10	16.83	0	0.00	16.75	10	4,141	0.24%
2020/04/29	2	17.25	2	17.00	17.00	0	4,481	0.00%
2020/04/27	10	17.00	5	17.15	16.90	5	4,505	0.11%
2020/04/23	2	16.55	0	0.00	16.50	2	4,436	0.05%
2020/04/21	5	16.10	0	0.00	16.10	5	4,420	0.11%
2020/04/20	0	0.00	16	16.55	16.95	-16	4,395	-0.36%
2020/04/17	8	17.05	6	16.87	16.60	2	4,379	0.05%
2020/04/16	7	16.73	0	0.00	16.90	7	4,351	0.16%
2020/04/15	44	17.81	50	17.20	16.85	-6	4,301	-0.14%
2020/04/13	0	0.00	9	15.62	15.65	-9	4,127	-0.22%
2020/04/09	2	15.55	2	15.65	15.55	0	4,192	0.00%
2020/04/08	23	15.80	11	15.62	15.90	12	4,178	0.29%
2020/04/07	6	15.63	20	15.57	15.45	-14	4,160	-0.34%
2020/04/06	2	14.53	0	0.00	14.85	2	4,163	0.05%
2020/04/01	10	14.39	5	14.30	14.75	5	4,389	0.11%
2020/03/30	10	13.60	1	13.65	13.70	9	4,326	0.21%
2020/03/26	0	0.00	5	13.55	14.00	-5	4,294	-0.12%
2020/03/25	1	14.50	70	14.00	13.85	-69	4,279	-1.61%
2020/03/24	3	13.82	0	0.00	13.85	3	4,228	0.07%
2020/03/23	7	12.47	6	12.93	12.95	1	4,198	0.02%
2020/03/20	70	12.49	0	0.00	12.65	70	4,182	1.67%
2020/03/19	6	11.53	30	11.45	11.50	-24	4,187	-0.57%
2020/03/18	0	0.00	1	13.15	12.65	-1	4,144	-0.02%
2020/03/13	1	13.70	5	13.74	14.20	-4	4,056	-0.10%
2020/03/12	5	15.22	11	15.65	15.20	-6	4,036	-0.15%
2020/03/11	2	17.00	1	17.00	16.85	1	3,950	0.03%
2020/03/10	0	0.00	1	17.10	17.25	-1	3,920	-0.03%
2020/03/09	2	16.98	7	17.13	17.00	-5	3,892	-0.13%
2020/03/06	6	17.91	0	0.00	17.80	6	3,819	0.16%
2020/03/04	4	18.43	1	18.50	18.55	3	3,747	0.08%
2020/03/03	1	18.80	13	19.20	18.75	-12	3,714	-0.32%
2020/03/02	11	18.67	0	0.00	18.55	11	3,638	0.30%
2020/02/27	6	18.78	35	18.68	18.60	-29	3,598	-0.81%
2020/02/26	1	19.40	0	0.00	19.60	1	3,447	0.03%
2020/02/25	18	19.35	0	0.00	19.30	18	3,476	0.52%
2020/02/24	9	19.61	20	19.61	19.45	-11	3,431	-0.32%
2020/02/21	16	20.38	39	20.60	20.15	-23	3,358	-0.68%
2020/02/20	14	19.95	3	20.33	20.30	11	3,222	0.34%
2020/02/19	28	20.01	40	19.68	20.35	-12	3,053	-0.39%
2020/02/18	2	18.55	13	18.60	18.95	-11	2,610	-0.42%
2020/02/17	10	18.58	0	0.00	18.50	10	2,572	0.39%
2020/02/14	20	18.81	24	18.93	18.90	-4	2,515	-0.16%
2020/02/11	0	0.00	1	18.05	18.15	-1	2,242	-0.04%
2020/02/10	4	18.11	5	18.15	18.05	-1	2,219	-0.05%
2020/02/06	20	17.95	0	0.00	17.95	20	2,121	0.94%
2020/02/04	5	18.47	0	0.00	18.05	5	2,063	0.24%
2020/02/03	3	18.27	20	17.79	18.60	-17	1,941	-0.88%
2020/01/30	0	0.00	20	17.10	16.75	-20	1,713	-1.17%
2020/01/17	3	18.40	0	0.00	18.30	3	1,675	0.18%
2020/01/15	0	0.00	20	18.40	18.20	-20	1,669	-1.20%
2020/01/13	10	17.95	0	0.00	18.25	10	1,659	0.60%
2020/01/08	0	0.00	20	17.78	17.70	-20	1,641	-1.22%
2020/01/07	10	18.40	0	0.00	18.05	10	1,611	0.62%
2020/01/06	2	18.40	1	18.45	18.35	1	1,590	0.06%
2019/12/31	10	18.75	0	0.00	18.70	10	1,487	0.67%
2019/12/30	10	18.88	1	18.80	18.80	9	1,498	0.60%
2019/12/27	14	19.11	10	19.20	19.10	4	1,493	0.27%
2019/12/26	20	18.43	0	0.00	18.35	20	1,226	1.63%
2019/12/09	10	18.40	6	18.30	18.35	4	1,239	0.32%
2019/12/06	10	17.90	0	0.00	17.85	10	1,184	0.84%
2019/12/03	0	0.00	5	17.75	17.65	-5	1,215	-0.41%
2019/11/28	10	17.85	0	0.00	17.85	10	1,218	0.82%
2019/11/26	5	17.65	0	0.00	17.65	5	1,348	0.37%
2019/11/22	11	17.73	0	0.00	18.05	11	1,419	0.78%
2019/11/20	5	17.75	0	0.00	17.35	5	1,337	0.37%
2019/11/19	10	17.60	12	17.70	17.80	-2	1,334	-0.15%
2019/11/18	17	17.40	0	0.00	17.25	17	1,329	1.28%
2019/11/11	0	0.00	35	18.06	17.75	-35	1,358	-2.58%
2019/11/04	0	0.00	25	18.66	18.60	-25	1,401	-1.78%
2019/11/01	10	18.50	0	0.00	18.55	10	1,410	0.71%
2019/10/31	18	18.79	2	18.90	18.75	16	1,435	1.11%
2019/10/29	5	19.10	0	0.00	19.10	5	1,435	0.35%
2019/10/28	0	0.00	15	19.50	19.35	-15	1,457	-1.03%
2019/10/25	2	19.60	0	0.00	19.55	2	1,494	0.13%
2019/10/23	1	19.65	0	0.00	19.55	1	1,509	0.07%
2019/10/22	0	0.00	5	19.80	19.55	-5	1,542	-0.32%
2019/10/15	7	19.64	0	0.00	19.60	7	1,780	0.39%
2019/10/08	20	20.10	0	0.00	20.05	20	1,980	1.01%
2019/10/04	12	20.05	2	20.00	20.25	10	2,136	0.47%
2019/10/03	10	19.60	0	0.00	20.15	10	2,122	0.47%
2019/10/01	0	0.00	10	19.50	19.50	-10	2,100	-0.48%
2019/09/27	0	0.00	10	19.85	19.95	-10	2,115	-0.47%
2019/09/25	10	20.25	0	0.00	20.40	10	2,199	0.45%
2019/09/23	20	20.48	0	0.00	20.60	20	2,225	0.90%
2019/09/20	10	20.35	27	20.25	20.35	-17	2,230	-0.76%
2019/09/19	24	20.09	5	20.10	20.00	19	2,232	0.85%
2019/09/17	1	21.25	0	0.00	21.00	1	2,210	0.05%
2019/09/09	1	21.30	0	0.00	21.35	1	2,275	0.04%
2019/09/06	25	21.36	0	0.00	21.35	25	2,270	1.10%
2019/09/03	2	21.85	0	0.00	21.75	2	2,332	0.09%
2019/08/30	3	21.85	1	21.75	21.75	2	2,347	0.09%
2019/08/29	0	0.00	3	22.28	21.80	-3	2,360	-0.13%
2019/08/28	10	23.51	6	23.29	23.25	4	2,256	0.18%
2019/08/26	0	0.00	1	22.05	22.15	-1	2,243	-0.04%
2019/08/22	2	22.48	0	0.00	22.50	2	2,422	0.08%
2019/08/21	5	22.65	0	0.00	22.50	5	2,415	0.21%
2019/08/20	0	0.00	10	22.25	22.30	-10	2,420	-0.41%
2019/08/16	5	22.15	2	22.25	22.25	3	2,470	0.12%
2019/08/13	5	21.60	0	0.00	21.60	5	2,532	0.20%
2019/08/12	1	21.90	0	0.00	22.05	1	2,558	0.04%
2019/08/08	20	21.60	0	0.00	21.55	20	2,578	0.78%
2019/08/07	1	21.75	0	0.00	21.60	1	2,586	0.04%
2019/08/05	2	22.05	0	0.00	22.00	2	2,664	0.08%
2019/08/02	0	0.00	2	23.20	22.65	-2	2,713	-0.07%
2019/07/31	3	23.85	0	0.00	24.10	3	2,774	0.11%
2019/07/29	0	0.00	1	24.40	24.60	-1	2,857	-0.03%
2019/07/26	2	24.25	0	0.00	24.10	2	2,869	0.07%
2019/07/25	0	0.00	4	23.98	24.15	-4	2,917	-0.14%
2019/07/19	0	0.00	5	25.45	25.55	-5	3,310	-0.15%
2019/07/17	0	0.00	5	25.80	25.30	-5	3,415	-0.15%
2019/07/16	0	0.00	2	25.80	25.85	-2	3,480	-0.06%
2019/07/15	14	25.59	0	0.00	25.55	14	3,452	0.41%
2019/07/12	3	25.00	0	0.00	25.55	3	3,436	0.09%
2019/07/11	1	25.50	0	0.00	25.05	1	3,416	0.03%
2019/07/10	5	25.15	10	25.15	25.25	-5	3,411	-0.15%
2019/07/03	0	0.00	32	24.38	24.35	-32	3,805	-0.84%
2019/06/28	1	23.80	1	24.05	24.20	0	4,204	0.00%
2019/06/27	3	23.95	3	24.10	24.05	0	4,301	0.00%
2019/06/20	3	24.38	10	24.30	24.50	-7	6,134	-0.11%
2019/06/19	7	23.92	2	23.95	23.95	5	6,248	0.08%
2019/06/18	0	0.00	10	23.40	23.15	-10	6,366	-0.16%
2019/06/14	30	23.87	0	0.00	23.70	30	6,801	0.44%
2019/06/13	7	23.80	7	23.95	23.95	0	6,929	0.00%
2019/06/12	25	24.16	0	0.00	24.00	25	7,235	0.35%
2019/06/11	3.1	24.63	19	24.76	24.60	-15.9	7,490	-0.21%
2019/06/10	0	0.00	3.1	23.89	23.85	-3.1	8,491	-0.04%
2019/06/06	3	23.45	3	23.60	23.40	0	8,991	0.00%
2019/06/05	5	24.04	5	24.11	23.90	0	9,255	0.00%
2019/06/04	3	23.25	0	0.00	23.25	3	9,324	0.03%
2019/06/03	1	22.35	4	22.33	23.15	-3	9,463	-0.03%
2019/05/31	8	22.51	6	22.48	22.55	2	9,617	0.02%
2019/05/30	5	22.10	11	21.90	22.10	-6	9,623	-0.06%
2019/05/29	13	22.47	40	21.85	21.80	-27	9,630	-0.28%
2019/05/27	10	23.25	0	0.00	23.50	10	9,820	0.10%
2019/05/23	1	23.50	11	23.70	23.90	-10	10,053	-0.10%
2019/05/22	14	24.25	0	0.00	23.85	14	10,274	0.14%
2019/05/21	7	24.53	1	24.30	24.65	6	10,779	0.06%
2019/05/20	1	24.60	14	24.59	24.70	-13	10,965	-0.12%
2019/05/17	10	24.20	2	24.25	24.00	8	11,207	0.07%
2019/05/14	12	24.20	8	25.09	25.40	4	12,058	0.03%
2019/05/13	11	24.64	3	24.65	24.50	8	12,272	0.07%
2019/05/10	21	25.04	30	25.52	25.15	-9	12,315	-0.07%
2019/05/09	18	25.96	17	26.31	25.10	1	12,349	0.01%
2019/05/08	21	26.52	19	26.67	26.45	2	12,344	0.02%
2019/05/07	20	27.39	10	27.10	26.95	10	12,565	0.08%
2019/05/06	11	27.48	10	27.50	27.50	1	12,772	0.01%
2019/05/03	10	27.75	8	27.80	27.90	2	12,709	0.02%
2019/05/02	0	0.00	2	27.50	27.50	-2	12,652	-0.02%
2019/04/30	29	27.67	8	27.74	27.40	21	12,594	0.17%
2019/04/29	15	25.64	16	26.30	26.35	-1	12,279	-0.01%
2019/04/26	6	27.10	11	27.17	26.90	-5	12,129	-0.04%
2019/04/25	10	27.23	9	27.23	27.10	1	12,082	0.01%
2019/04/24	6	27.58	22	27.25	27.35	-16	12,036	-0.13%
2019/04/23	20	28.44	8	28.30	27.90	12	11,946	0.10%
2019/04/22	17	28.78	14	28.87	29.10	3	11,852	0.03%
2019/04/19	2	28.00	0	0.00	28.05	2	11,701	0.02%
2019/04/18	5	27.95	2	27.45	27.30	3	11,659	0.03%
2019/04/17	2	28.20	0	0.00	27.70	2	11,597	0.02%
2019/04/16	5	28.20	1	27.95	28.05	4	11,554	0.03%
2019/04/15	4	27.70	8	27.38	27.25	-4	11,483	-0.03%
2019/04/12	8	27.41	59	27.12	27.15	-51	11,417	-0.45%
2019/04/11	15	29.13	31	29.10	29.05	-16	11,127	-0.14%
2019/04/10	11	30.00	0	0.00	30.00	11	11,045	0.10%
2019/04/09	17	29.88	17	29.99	29.80	0	10,984	0.00%
2019/04/08	91	30.16	22	30.18	30.30	69	10,929	0.63%
2019/04/03	27	29.71	17	29.83	29.65	10	10,710	0.09%
2019/04/02	17	28.58	27	28.70	29.25	-10	10,505	-0.10%
2019/04/01	12	29.09	0	0.00	29.05	12	10,394	0.12%
2019/03/29	2	28.70	15	28.84	29.25	-13	10,284	-0.13%
2019/03/28	12	30.12	4	29.90	28.55	8	10,130	0.08%
2019/03/27	11	30.04	61	30.35	30.05	-50	9,875	-0.51%
2019/03/26	13	30.15	22	30.39	30.00	-9	9,735	-0.09%
2019/03/25	98	29.52	33	30.30	30.80	65	9,359	0.69%
2019/03/22	14	27.91	10	27.80	28.25	4	8,342	0.05%
2019/03/21	22	27.92	20	27.85	28.10	2	8,202	0.02%
2019/03/20	38	27.02	52	27.36	27.30	-14	8,088	-0.17%
2019/03/19	34	28.34	40	28.34	27.60	-6	7,903	-0.08%
2019/03/18	18	27.37	3	27.35	27.45	15	7,643	0.20%
2019/03/15	48	28.16	43	28.81	27.65	5	7,510	0.07%
2019/03/14	24	28.06	18	28.05	28.00	6	7,196	0.08%
2019/03/13	39	28.25	39	27.77	28.10	0	6,927	0.00%
2019/03/12	6	24.99	31	25.69	26.80	-25	5,852	-0.43%
2019/03/11	39	24.59	56	24.68	24.40	-17	5,455	-0.31%
2019/03/08	3	23.23	4	23.30	23.85	-1	5,194	-0.02%
2019/03/07	7	23.74	0	0.00	23.20	7	5,073	0.14%
2019/03/06	21	24.61	9	24.38	24.30	12	4,925	0.24%
2019/03/05	1	23.95	0	0.00	23.90	1	4,732	0.02%
2019/02/27	3	23.57	6	23.73	23.55	-3	4,625	-0.06%
2019/02/26	5	24.71	66	24.87	24.30	-61	4,480	-1.36%
2019/02/25	73	25.28	30	24.89	25.45	43	4,305	1.00%
2019/02/22	1	25.05	0	0.00	25.05	1	4,125	0.02%
2019/02/21	44	25.05	8	25.21	25.45	36	4,023	0.89%
2019/02/20	13	25.47	63	25.68	25.85	-50	3,756	-1.33%
2019/02/19	3	23.28	0	0.00	23.50	3	3,215	0.09%
2019/02/18	8	23.54	6	23.72	22.90	2	3,011	0.07%
2019/02/15	10	23.55	7	23.59	23.60	3	2,733	0.11%
2019/02/14	2	22.73	6	22.89	22.70	-4	2,482	-0.16%
2019/02/13	25	22.35	28	22.57	22.40	-3	2,328	-0.13%
2019/02/12	3	20.95	82	21.15	21.65	-79	1,853	-4.26%
2019/02/11	5	19.46	0	0.00	19.70	5	1,579	0.32%
2019/01/29	40	19.90	1	19.85	19.75	39	1,389	2.81%
2019/01/28	1	20.00	24	19.65	20.00	-23	1,319	-1.74%
2019/01/25	0	0.00	11	18.84	18.95	-11	1,057	-1.04%
2019/01/22	2	17.00	0	0.00	16.95	2	776	0.26%
2019/01/16	0	0.00	5	17.00	16.95	-5	799	-0.63%
2019/01/15	0	0.00	2	16.95	16.95	-2	799	-0.25%
2019/01/11	1	16.95	0	0.00	16.95	1	808	0.12%
2019/01/09	5	17.35	0	0.00	17.40	5	808	0.62%
2019/01/04	5	16.50	0	0.00	16.75	5	793	0.63%
2018/12/27	0	0.00	1	17.15	17.00	-1	855	-0.12%
2018/12/20	5	16.60	0	0.00	16.45	5	891	0.56%
2018/12/19	1	16.75	0	0.00	16.75	1	894	0.11%
2018/12/06	0	0.00	1	17.50	16.95	-1	834	-0.12%
2018/12/05	0	0.00	2	17.35	17.50	-2	820	-0.24%
2018/12/04	2	17.90	10	18.15	17.90	-8	824	-0.97%
2018/12/03	0	0.00	10	17.00	17.20	-10	731	-1.37%
2018/11/29	2	16.80	7	16.62	16.55	-5	787	-0.64%
2018/11/21	0	0.00	1	16.30	16.30	-1	804	-0.12%
2018/11/19	0	0.00	4	16.35	16.55	-4	819	-0.49%
2018/11/16	0	0.00	3	16.37	16.25	-3	816	-0.37%
2018/11/13	1	16.25	0	0.00	16.30	1	832	0.12%
2018/10/26	4	14.05	0	0.00	13.85	4	984	0.41%
2018/10/25	1	14.15	0	0.00	14.10	1	987	0.10%
2018/10/18	0	0.00	3	15.20	15.15	-3	1,045	-0.29%
2018/10/11	10	15.00	0	0.00	15.05	10	1,136	0.88%
2018/10/09	1	16.80	0	0.00	16.65	1	1,205	0.08%
2018/10/05	1	17.05	0	0.00	17.05	1	1,214	0.08%
2018/10/04	0	0.00	6	17.45	17.45	-6	1,208	-0.50%
2018/10/01	0	0.00	1	17.55	17.55	-1	1,209	-0.08%
2018/09/28	2	17.40	0	0.00	17.50	2	1,226	0.16%
2018/09/27	1	17.60	0	0.00	17.55	1	1,251	0.08%
2018/09/19	0	0.00	4	17.35	17.35	-4	1,350	-0.30%
2018/09/14	0	0.00	1	17.40	17.50	-1	1,403	-0.07%
2018/09/12	0	0.00	4	17.15	17.20	-4	1,443	-0.28%
2018/09/11	1	17.10	1	17.35	17.25	0	1,488	0.00%
2018/09/07	2	17.90	0	0.00	17.65	2	1,566	0.13%
2018/09/06	2	18.20	9	18.32	18.15	-7	1,609	-0.43%
2018/08/31	0	0.00	1	17.40	17.60	-1	2,381	-0.04%
2018/08/17	5	16.55	17	16.53	16.40	-12	2,728	-0.44%
2018/08/15	5	16.65	1	16.55	16.50	4	2,740	0.15%
2018/08/14	1	16.75	2	16.60	17.00	-1	2,724	-0.04%
2018/08/13	11	16.44	0	0.00	16.65	11	2,715	0.41%
2018/08/10	5	17.24	0	0.00	17.15	5	2,697	0.19%
2018/08/08	15	17.57	0	0.00	17.50	15	2,675	0.56%
2018/08/06	5	18.00	4	18.15	17.85	1	2,634	0.04%
2018/08/03	0	0.00	1	18.90	18.90	-1	2,565	-0.04%
2018/08/02	5	18.80	0	0.00	18.80	5	2,563	0.20%
2018/07/30	0	0.00	6	18.90	18.90	-6	2,530	-0.24%
2018/07/25	0	0.00	4	19.00	18.80	-4	2,505	-0.16%
2018/07/24	2	19.45	3	19.32	19.40	-1	2,471	-0.04%
2018/07/20	1	19.20	1	19.50	19.15	0	2,420	0.00%
2018/07/19	1	19.50	0	0.00	19.40	1	2,411	0.04%
2018/07/18	11	19.20	1	19.40	19.50	10	2,415	0.41%
2018/07/17	1	19.80	0	0.00	19.25	1	2,398	0.04%
2018/07/13	0	0.00	3	19.35	19.40	-3	2,292	-0.13%
2018/07/12	3	19.12	0	0.00	19.10	3	2,283	0.13%
2018/07/09	5	19.49	8	19.47	19.60	-3	2,264	-0.13%
2018/07/03	9	19.49	5	19.60	19.10	4	2,220	0.18%
2018/06/28	0	0.00	3	18.85	18.85	-3	2,151	-0.14%
2018/06/27	3	18.87	0	0.00	18.60	3	2,146	0.14%
2018/06/22	14	19.60	1	19.50	19.30	13	2,186	0.59%
2018/06/21	0	0.00	7	19.46	19.30	-7	2,186	-0.32%
2018/06/20	7	19.29	4	19.06	19.20	3	2,188	0.14%
2018/06/19	0	0.00	6	19.71	19.65	-6	2,154	-0.28%
2018/06/15	3	20.40	8	20.80	20.45	-5	2,120	-0.24%
2018/06/14	18	20.70	25	20.54	20.40	-7	2,081	-0.34%
2018/06/13	46	21.75	13	21.45	21.05	33	2,053	1.61%
2018/06/12	22	20.55	109	21.29	21.65	-87	1,724	-5.05%	大賣/
2018/06/11	1	19.75	53	19.68	19.70	-52	1,306	-3.98%
2018/06/08	9	19.30	9	19.71	19.25	0	1,310	0.00%
2018/06/07	1	19.95	45	19.46	19.85	-44	1,356	-3.24%
2018/06/06	0	0.00	20	19.25	19.15	-20	1,332	-1.50%
2018/06/05	0	0.00	65	19.19	19.00	-65	1,306	-4.97%
2018/05/28	5	18.50	0	0.00	18.35	5	1,215	0.41%
2018/05/24	0	0.00	2	18.10	18.05	-2	1,201	-0.17%
2018/05/23	4	17.95	2	18.00	17.90	2	1,304	0.15%
2018/05/21	1	17.85	1	17.70	17.80	0	1,292	0.00%
2018/05/15	1	17.80	0	0.00	17.70	1	1,324	0.08%
2018/05/14	4	17.85	0	0.00	17.95	4	1,368	0.29%
2018/05/08	5	17.50	4	17.65	17.70	1	1,391	0.07%
2018/04/27	3	17.05	0	0.00	17.10	3	1,467	0.20%
2018/04/26	10	17.05	0	0.00	16.95	10	1,474	0.68%
2018/04/24	20	17.15	0	0.00	17.20	20	1,522	1.31%
2018/04/18	20	17.80	0	0.00	17.80	20	1,605	1.25%
2018/04/13	0	0.00	5	18.35	18.30	-5	1,636	-0.31%
2018/04/09	0	0.00	8	18.65	18.65	-8	1,910	-0.42%
2018/04/03	0	0.00	10	18.95	18.85	-10	2,132	-0.47%
2018/03/27	1	19.45	0	0.00	19.35	1	2,223	0.04%
2018/03/26	1	18.75	1	19.45	19.45	0	2,313	0.00%
2018/03/22	0	0.00	5	19.50	19.35	-5	2,352	-0.21%
2018/03/19	2	20.20	0	0.00	20.05	2	2,324	0.09%
2018/03/16	0	0.00	80	20.04	20.05	-80	2,287	-3.50%
2018/03/14	0	0.00	100	19.83	19.85	-100	2,228	-4.49%
2018/03/13	0	0.00	5	19.61	19.65	-5	2,199	-0.23%
2018/03/12	0	0.00	23	19.28	19.00	-23	2,135	-1.08%
2018/03/08	0	0.00	1	19.15	19.15	-1	2,123	-0.05%
2018/03/07	0	0.00	5	18.55	18.40	-5	2,079	-0.24%
2018/03/05	0	0.00	2	19.35	18.50	-2	2,153	-0.09%
2018/03/02	2	18.85	0	0.00	18.90	2	2,111	0.09%
2018/03/01	0	0.00	1	18.80	19.00	-1	2,110	-0.05%
2018/02/26	5	18.98	2	19.00	18.85	3	2,200	0.14%
2018/02/23	2	18.35	123	19.45	19.40	-121	2,158	-5.61%	大賣/鉅額交易
2018/02/22	2	17.60	0	0.00	17.70	2	2,099	0.10%
2018/02/06	176	17.94	3	17.70	17.20	173	2,147	8.06%	大買/鉅額交易
2018/02/05	21	18.70	5	18.75	18.90	16	2,132	0.75%
2018/01/30	3	19.60	5	19.25	19.25	-2	2,210	-0.09%
2018/01/29	5	19.66	0	0.00	19.50	5	2,252	0.22%
2018/01/24	0	0.00	1	19.20	19.55	-1	2,459	-0.04%
2018/01/23	7	19.39	2	19.25	19.20	5	2,452	0.20%
2018/01/22	10	19.45	0	0.00	19.55	10	2,459	0.41%
2018/01/19	4	19.53	2	19.55	19.45	2	2,480	0.08%
2018/01/18	6	20.03	1	20.10	19.90	5	2,460	0.20%
2018/01/17	15	20.35	15	20.30	20.30	0	2,460	0.00%
2018/01/15	0	0.00	1	19.95	19.85	-1	2,494	-0.04%
2018/01/12	0	0.00	7	19.84	20.00	-7	2,594	-0.27%
2018/01/10	10	19.61	7	19.44	19.40	3	2,603	0.12%
2018/01/08	1	20.40	0	0.00	19.95	1	2,638	0.04%
2018/01/05	61	20.74	15	20.68	20.40	46	2,613	1.76%
2018/01/04	5	19.95	1	19.80	20.35	4	2,478	0.16%
2018/01/03	14	20.27	0	0.00	20.30	14	2,447	0.57%
2018/01/02	31	20.71	10	20.58	20.10	21	2,450	0.86%