明基材 (8215)-永豐金-大園券商分點個股進出

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▼0.63%
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－永豐金-大園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-大園券商分點個股進出
永豐金-大園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	34.60	0	0.00	34.60	1	1,369	0.07%
2024/04/24	0	0.00	7	33.58	33.80	-7	1,561	-0.45%
2024/04/23	3	33.03	2	33.05	33.25	1	1,595	0.06%
2024/04/22	6	33.19	1	33.10	32.90	5	1,596	0.31%
2024/04/19	0	0.00	10	33.55	33.15	-10	1,592	-0.63%
2024/04/18	3	33.35	0	0.00	33.60	3	1,576	0.19%
2024/04/17	8	33.71	0	0.00	33.55	8	1,575	0.51%
2024/04/11	0	0.00	2	35.00	34.85	-2	1,533	-0.13%
2024/04/10	0	0.00	1	35.25	35.20	-1	1,521	-0.07%
2024/04/02	0	0.00	1	34.10	34.10	-1	1,454	-0.07%
2024/03/28	1	34.05	4	34.05	34.05	-3	1,427	-0.21%
2024/03/27	4	33.90	0	0.00	33.95	4	1,424	0.28%
2024/03/26	0	0.00	1	34.50	34.00	-1	1,417	-0.07%
2024/03/25	0	0.00	25	34.40	34.35	-25	1,415	-1.77%
2024/03/22	6	34.03	0	0.00	34.25	6	1,423	0.42%
2024/03/13	0	0.00	1	34.25	34.25	-1	1,421	-0.07%
2024/03/12	1	34.35	0	0.00	34.20	1	1,422	0.07%
2024/03/11	0	0.00	5	34.10	34.15	-5	1,431	-0.35%
2024/03/08	5	33.70	0	0.00	33.65	5	1,476	0.34%
2024/03/07	0	34.25	0	0.00	34.05	0	1,464	0.00%
2024/03/06	0	0.00	1	34.50	34.50	-1	1,455	-0.07%
2024/03/05	0	34.75	1	34.35	34.35	-1	1,464	-0.07%
2024/03/04	5	34.60	0	0.00	34.40	5	1,457	0.34%
2024/03/01	2	34.30	10	34.40	34.20	-8	1,455	-0.55%
2024/02/29	5	34.40	0	0.00	34.40	5	1,448	0.35%
2024/02/27	0	0.00	4	34.20	34.25	-4	1,438	-0.28%
2024/02/23	5	35.85	0	0.00	35.40	5	1,385	0.36%
2024/02/22	4	37.15	4	37.20	37.20	0	1,316	0.00%
2024/02/20	10	36.78	0.1	36.75	36.60	9.9	1,298	0.76%
2024/02/19	14	37.31	3	37.35	37.25	11	1,280	0.86%
2024/02/16	17	37.49	11	37.30	37.30	6	1,236	0.49%
2024/02/15	1	35.80	4	36.08	36.00	-3	1,121	-0.27%
2024/02/05	2	35.18	0	0.00	35.85	2	1,097	0.18%
2024/02/02	5	34.95	0	0.00	34.70	5	1,073	0.47%
2024/02/01	0.1	34.90	0	0.00	34.75	0.1	1,073	0.01%
2024/01/29	58	36.43	0	0.00	35.45	58	1,072	5.41%
2024/01/26	1	36.15	0	0.00	36.10	1	1,029	0.10%
2024/01/23	0	0.00	1	35.75	34.85	-1	968	-0.10%
2024/01/18	2	35.13	20	34.75	35.60	-18	871	-2.06%
2024/01/17	15	34.43	15	34.74	33.80	0	796	0.00%
2024/01/11	2	33.90	0	0.00	34.00	2	771	0.26%
2024/01/10	2	33.85	0	0.00	33.70	2	791	0.25%
2024/01/08	0	0.00	3	34.25	34.25	-3	788	-0.38%
2024/01/03	10	33.95	0	0.00	34.10	10	801	1.25%
2023/12/29	0	0.00	1	34.55	34.65	-1	821	-0.12%
2023/12/26	0	0.00	1	34.30	34.30	-1	860	-0.12%
2023/12/19	1	33.80	0	0.00	33.85	1	864	0.12%
2023/12/18	5	34.15	3	34.40	34.15	2	858	0.23%
2023/12/15	3	34.60	0	0.00	34.40	3	857	0.35%
2023/12/14	0	0.00	1	34.40	34.40	-1	861	-0.12%
2023/12/11	1	34.25	1	34.20	34.15	0	854	0.00%
2023/12/07	1	34.30	0	0.00	34.15	1	852	0.12%
2023/12/06	3	34.10	0	0.00	34.15	3	860	0.35%
2023/12/05	2	34.38	0	0.00	34.35	2	847	0.24%
2023/12/04	1	35.85	0	0.00	35.80	1	808	0.12%
2023/12/01	1	35.90	0	0.00	36.00	1	814	0.12%
2023/11/28	0	0.00	10	35.50	35.70	-10	821	-1.22%
2023/11/27	0	0.00	1	35.35	35.35	-1	821	-0.12%
2023/11/24	0	0.00	1	35.30	35.30	-1	828	-0.12%
2023/11/22	1	35.35	0	0.00	35.35	1	846	0.12%
2023/11/20	1	35.40	0	0.00	35.50	1	873	0.11%
2023/11/13	6	34.25	0	0.00	33.90	6	913	0.66%
2023/11/09	0	0.00	2	34.38	34.35	-2	935	-0.21%
2023/11/08	2	34.60	0	0.00	34.60	2	974	0.21%
2023/11/07	2	34.80	0	0.00	34.65	2	1,010	0.20%
2023/11/01	0	0.00	1	33.95	34.10	-1	1,259	-0.08%
2023/10/31	1	35.20	0	0.00	34.45	1	1,522	0.07%
2023/10/27	0	0.00	1	34.90	34.60	-1	1,773	-0.06%
2023/10/25	1	35.35	0	0.00	35.10	1	1,866	0.05%
2023/10/12	0	0.00	2	35.50	35.60	-2	2,771	-0.07%
2023/10/06	10	35.50	0	0.00	35.45	10	2,884	0.35%
2023/10/04	13	35.23	0	0.00	35.05	13	3,025	0.43%
2023/10/03	4	34.90	0	0.00	35.00	4	3,107	0.13%
2023/09/22	0	0.00	2	34.70	34.90	-2	4,349	-0.05%
2023/09/21	0	0.00	1	35.00	34.40	-1	4,386	-0.02%
2023/09/19	1	34.90	0	0.00	34.85	1	4,450	0.02%
2023/09/15	4	35.83	3	35.72	35.50	1	4,485	0.02%
2023/09/14	1	35.40	0	0.00	35.55	1	4,501	0.02%
2023/09/11	1	35.05	2	34.65	34.50	-1	4,597	-0.02%
2023/09/06	1	36.10	0	0.00	36.05	1	4,707	0.02%
2023/09/05	0	0.00	1	35.90	36.10	-1	4,748	-0.02%
2023/09/04	1	35.45	1.2	35.61	35.55	-0.2	4,774	0.00%
2023/08/24	1	35.85	2	35.50	35.50	-1	5,031	-0.02%
2023/08/23	1	35.55	0	0.00	35.45	1	5,039	0.02%
2023/08/22	0	0.00	10	36.10	35.45	-10	5,050	-0.20%
2023/08/21	0	0.00	1	35.95	35.70	-1	5,047	-0.02%
2023/08/17	6	35.38	5	35.60	36.05	1	5,029	0.02%
2023/08/15	1	36.10	1	35.90	35.90	0	5,064	0.00%
2023/08/14	3	35.47	1	36.15	35.50	2	5,073	0.04%
2023/08/11	0	36.95	0.5	37.35	36.70	-0.5	5,050	-0.01%
2023/08/10	4.2	38.24	0	0.00	37.10	4.2	5,036	0.08%
2023/08/09	2.1	38.60	0	0.00	39.05	2.1	4,974	0.04%
2023/08/08	0.4	39.40	2	39.60	39.40	-1.6	4,942	-0.03%
2023/08/07	3	38.98	4	38.81	39.10	-1	4,911	-0.02%
2023/08/04	6	38.80	2	38.75	38.75	4	4,862	0.08%
2023/08/02	14	42.84	8	43.30	42.95	6	4,675	0.13%
2023/08/01	0	0.00	3	42.57	42.40	-3	4,525	-0.07%
2023/07/31	4	41.78	2	42.20	41.85	2	4,764	0.04%
2023/07/27	3	41.30	0	0.00	41.65	3	4,756	0.06%
2023/07/26	1	40.95	0	0.00	41.30	1	4,758	0.02%
2023/07/25	2	41.33	3	41.48	41.40	-1	4,767	-0.02%
2023/07/24	3	40.60	5	41.05	40.80	-2	4,848	-0.04%
2023/07/21	2	41.20	10	41.42	41.20	-8	4,827	-0.17%
2023/07/20	4	42.44	4	42.34	42.05	0	4,901	0.00%
2023/07/19	13	41.92	8.1	42.57	42.25	4.9	4,789	0.10%
2023/07/18	6	41.23	0	0.00	40.25	6	4,627	0.13%
2023/07/17	5	42.95	6	42.73	43.30	-1	4,507	-0.02%
2023/07/14	3	41.40	3	41.50	41.70	0	4,422	0.00%
2023/07/13	0	0.00	7	41.54	41.05	-7	4,503	-0.16%
2023/07/12	1	41.20	1	41.30	41.40	0	4,568	0.00%
2023/07/11	3	41.27	2	41.75	41.40	1	4,538	0.02%
2023/07/10	3	40.58	3	40.87	40.55	0	4,495	0.00%
2023/07/07	3	39.63	8	39.90	40.10	-5	4,498	-0.11%
2023/07/06	85	44.75	56	40.96	40.35	29	4,363	0.66%
2023/07/05	0	0.00	6.2	44.60	44.60	-6.2	3,551	-0.17%
2023/07/04	0	0.00	2	40.50	40.55	-2	3,406	-0.06%
2023/07/03	0	0.00	1	39.70	39.95	-1	3,353	-0.03%
2023/06/30	2	39.10	1	39.40	39.30	1	3,315	0.03%
2023/06/29	0.2	39.13	0	0.00	39.25	0.2	3,299	0.01%
2023/06/27	2	39.25	4	39.29	39.10	-2	3,262	-0.06%
2023/06/26	0	0.00	3	39.82	39.75	-3	3,242	-0.09%
2023/06/21	1	39.40	0	0.00	39.70	1	3,223	0.03%
2023/06/20	1	38.90	2	39.40	39.45	-1	3,223	-0.03%
2023/06/19	0.1	39.75	13	39.20	39.65	-12.9	3,218	-0.40%
2023/06/16	0	0.00	1	39.20	39.20	-1	3,194	-0.03%
2023/06/15	1	38.65	0	0.00	38.90	1	3,173	0.03%
2023/06/14	4	39.35	3	39.62	39.30	1	3,150	0.03%
2023/06/13	2	38.70	3	38.70	39.05	-1	3,095	-0.03%
2023/06/12	3	38.85	0	0.00	38.65	3	3,072	0.10%
2023/06/09	0	0.00	3	39.30	38.95	-3	3,045	-0.10%
2023/06/08	0	0.00	1	38.90	38.70	-1	3,006	-0.03%
2023/06/06	0	0.00	37	38.26	38.60	-37	2,997	-1.23%
2023/06/05	30	38.53	16	38.48	38.25	14	3,025	0.46%
2023/05/26	2	34.80	17	34.75	34.75	-15	3,052	-0.49%
2023/05/25	14	35.24	0	0.00	35.20	14	3,054	0.46%
2023/05/24	2	35.15	0	0.00	35.25	2	3,075	0.07%
2023/05/19	3	34.90	1	35.10	35.10	2	3,203	0.06%
2023/05/16	0	0.00	2	34.23	34.30	-2	3,240	-0.06%
2023/05/15	0	0.00	1	33.35	33.65	-1	3,232	-0.03%
2023/05/12	0	0.00	1	33.65	33.70	-1	3,241	-0.03%
2023/05/10	4	33.94	1	34.10	33.95	3	3,309	0.09%
2023/05/09	7	33.79	1	33.85	33.50	6	3,318	0.18%
2023/05/08	11	34.62	5	34.55	34.45	6	3,297	0.18%
2023/05/05	23	34.90	12	36.66	34.65	11	3,423	0.32%
2023/05/04	0	0.00	1	38.60	38.45	-1	3,521	-0.03%
2023/05/03	6	38.46	3	38.47	38.15	3	3,522	0.09%
2023/05/02	1	38.50	14	38.35	38.80	-13	3,526	-0.37%
2023/04/28	9	38.34	0	0.00	38.00	9	3,500	0.26%
2023/04/27	11	39.00	3	39.12	38.50	8	3,449	0.23%
2023/04/26	1	37.45	0	0.00	37.65	1	3,315	0.03%
2023/04/25	4	38.15	11	37.74	38.00	-7	3,282	-0.21%
2023/04/24	10	39.05	0	0.00	39.00	10	3,153	0.32%
2023/04/20	6	40.23	6	40.16	39.70	0	3,054	0.00%
2023/04/19	1	40.90	2	40.85	40.65	-1	2,984	-0.03%
2023/04/18	0	0.00	3	40.40	40.15	-3	2,920	-0.10%
2023/04/17	12	39.89	6	39.97	40.10	6	2,795	0.21%
2023/04/14	0	0.00	1	38.65	38.60	-1	2,659	-0.04%
2023/04/12	1	38.85	11	38.75	38.75	-10	2,566	-0.39%
2023/03/28	0	0.00	1	37.30	36.45	-1	2,544	-0.04%
2023/03/27	0	37.50	0	0.00	37.10	0	2,516	0.00%
2023/03/24	0	0.00	12	37.20	37.10	-12	2,516	-0.48%
2023/03/23	0	0.00	1	37.15	37.15	-1	2,509	-0.04%
2023/03/22	2	37.60	1	37.70	37.50	1	2,492	0.04%
2023/03/21	0	0.00	1	37.65	37.85	-1	2,477	-0.04%
2023/03/20	1	37.10	0	0.00	37.05	1	2,462	0.04%
2023/03/15	2	37.00	0	0.00	36.80	2	2,473	0.08%
2023/03/13	0	36.25	0	0.00	36.75	0	2,566	0.00%
2023/03/10	3	36.95	0	0.00	36.80	3	2,584	0.12%
2023/03/09	0	38.65	1	37.75	37.50	-1	2,574	-0.04%
2023/03/08	0	0.00	3	38.70	38.70	-3	2,547	-0.12%
2023/03/06	1	38.00	13.1	37.95	37.90	-12.1	2,610	-0.46%
2023/03/02	0	0.00	1	36.55	36.45	-1	2,511	-0.04%
2023/03/01	1	36.80	0	0.00	36.75	1	2,499	0.04%
2023/02/23	0	0.00	1	36.90	36.95	-1	2,443	-0.04%
2023/02/22	1	37.00	1	36.85	36.90	0	2,427	0.00%
2023/02/21	1	36.95	8	37.00	36.90	-7	2,414	-0.29%
2023/02/20	1	37.10	1	37.00	37.10	0	2,390	0.00%
2023/02/17	1	36.35	2	36.50	36.55	-1	2,328	-0.04%
2023/02/16	5	36.13	4	36.13	36.15	1	2,290	0.04%
2023/02/15	3	35.62	2	35.88	35.90	1	2,270	0.04%
2023/02/14	1	35.75	27	35.88	35.70	-26	2,261	-1.15%
2023/02/13	5	35.10	14	35.35	35.65	-9	2,254	-0.40%
2023/02/10	5	35.40	21	35.77	35.30	-16	2,257	-0.71%
2023/02/09	15	35.66	5	35.75	35.65	10	2,246	0.45%
2023/02/08	38	35.79	2	35.90	35.60	36	2,228	1.62%
2023/02/07	2	35.65	2	35.50	35.75	0	2,220	0.00%
2023/02/06	2	35.70	0	0.00	35.50	2	2,233	0.09%
2023/02/03	1	35.65	1	35.10	35.00	0	2,185	0.00%
2023/02/02	0	0.00	5	34.92	35.90	-5	2,013	-0.25%
2023/02/01	1	33.90	0	0.00	33.95	1	1,624	0.06%
2022/12/26	0	0.00	1	32.35	32.45	-1	1,671	-0.06%
2022/12/23	1	32.40	1	32.75	32.20	0	1,671	0.00%
2022/12/22	3	33.60	5	33.76	33.10	-2	1,662	-0.12%
2022/12/20	0	0.00	1	32.30	31.50	-1	1,551	-0.06%
2022/12/19	0	0.00	3	31.85	31.85	-3	1,546	-0.19%
2022/12/16	2	32.50	0	0.00	32.40	2	1,548	0.13%
2022/12/14	0	0.00	1	32.80	32.80	-1	1,552	-0.06%
2022/12/13	0	0.00	3	32.70	32.55	-3	1,547	-0.19%
2022/12/07	0	0.00	12	33.10	32.75	-12	1,531	-0.78%
2022/12/06	2	33.90	0	0.00	33.00	2	1,504	0.13%
2022/12/05	2	33.50	1	33.50	33.45	1	1,434	0.07%
2022/12/02	3	32.90	5	33.29	33.20	-2	1,393	-0.14%
2022/11/29	2	33.03	48	33.28	32.50	-46	1,338	-3.44%
2022/11/28	1	32.30	1	32.35	32.35	0	1,195	0.00%
2022/11/24	2	32.00	0	0.00	32.00	2	1,166	0.17%
2022/11/23	0	0.00	2	31.25	31.50	-2	1,123	-0.18%
2022/11/17	2	31.73	0	0.00	31.65	2	1,192	0.17%
2022/11/15	1	31.60	0	0.00	31.65	1	1,213	0.08%
2022/11/14	0	0.00	1	31.80	31.80	-1	1,408	-0.07%
2022/11/11	0	0.00	1	31.55	31.45	-1	1,432	-0.07%
2022/11/09	2	31.50	3	31.75	31.55	-1	1,407	-0.07%
2022/11/08	1	31.50	7	31.45	31.35	-6	1,374	-0.44%
2022/11/07	0	0.00	4	31.05	31.10	-4	1,365	-0.29%
2022/11/03	2	30.75	4	30.85	31.00	-2	1,362	-0.15%
2022/11/02	7	30.46	1	30.70	30.25	6	1,291	0.46%
2022/10/31	10	29.00	0	0.00	29.10	10	1,258	0.79%
2022/10/25	0	0.00	15	28.37	28.80	-15	1,282	-1.17%
2022/10/20	1	27.80	1.2	28.94	29.90	-0.2	1,334	-0.01%
2022/10/19	0.2	28.50	2	28.30	28.35	-1.8	1,313	-0.14%
2022/10/18	8	27.79	0	0.00	28.25	8	1,305	0.61%
2022/10/17	5	27.00	0	0.00	27.75	5	1,415	0.35%
2022/10/14	0	0.00	5	26.45	26.95	-5	1,430	-0.35%
2022/10/13	1	25.70	6	27.08	25.60	-5	1,441	-0.35%
2022/10/04	0	0.00	1	28.60	28.90	-1	1,489	-0.07%
2022/09/29	1	28.30	5	28.32	28.30	-4	1,518	-0.26%
2022/09/28	0	0.00	5	28.30	27.90	-5	1,559	-0.32%
2022/09/26	3	29.50	0	0.00	29.05	3	1,585	0.19%
2022/09/23	5	30.30	0	0.00	30.05	5	1,637	0.31%
2022/09/21	5	30.65	0	0.00	30.45	5	1,664	0.30%
2022/09/13	1	31.10	0	0.00	31.20	1	1,774	0.06%
2022/08/30	0	0.00	1	32.25	32.05	-1	2,375	-0.04%
2022/08/25	1	32.10	0	0.00	32.05	1	2,360	0.04%
2022/08/24	0	0.00	1	31.60	31.50	-1	2,388	-0.04%
2022/08/22	1	32.35	0	0.00	32.30	1	2,419	0.04%
2022/08/19	15	32.80	4	33.19	33.05	11	2,511	0.44%
2022/08/17	2	31.03	6	31.25	31.10	-4	2,347	-0.17%
2022/08/15	1	31.05	6	31.09	31.10	-5	2,433	-0.21%
2022/08/12	1	30.60	5	30.55	30.60	-4	2,530	-0.16%
2022/08/11	1	30.35	1	30.30	30.20	0	2,621	0.00%
2022/08/10	1	30.40	0	0.00	30.35	1	2,743	0.04%
2022/08/09	0	0.00	4	30.75	30.70	-4	2,883	-0.14%
2022/08/08	0	0.00	6	30.75	30.70	-6	2,918	-0.21%
2022/08/05	0	0.00	1	30.20	30.20	-1	2,909	-0.03%
2022/08/02	0	0.00	2	30.70	30.35	-2	2,974	-0.07%
2022/08/01	1	30.95	0	0.00	31.05	1	3,004	0.03%
2022/07/29	10	31.34	0	0.00	31.20	10	3,081	0.32%
2022/07/28	6	31.42	0	0.00	31.25	6	3,168	0.19%
2022/07/26	0	0.00	1	30.75	30.50	-1	3,144	-0.03%
2022/07/22	2	31.53	0	0.00	31.45	2	3,145	0.06%
2022/07/07	1	30.00	0	0.00	30.00	1	3,230	0.03%
2022/07/06	5	30.36	2	30.15	29.40	3	3,247	0.09%
2022/07/01	0	0.00	1	30.40	28.70	-1	3,339	-0.03%
2022/06/30	0	0.00	10	31.44	31.40	-10	3,293	-0.30%
2022/06/27	0	0.00	1	33.30	33.35	-1	3,357	-0.03%
2022/06/24	1	32.65	0	0.00	32.50	1	3,491	0.03%
2022/06/21	10	33.05	6	32.84	33.05	4	3,487	0.11%
2022/06/20	12	32.72	0	0.00	31.70	12	3,494	0.34%
2022/06/17	11	33.86	8	34.75	33.85	3	3,459	0.09%
2022/06/16	4	35.85	2	36.28	34.75	2	3,417	0.06%
2022/06/15	1	34.55	0	0.00	34.95	1	3,235	0.03%
2022/06/10	1	36.40	4	36.50	36.45	-3	3,184	-0.09%
2022/06/09	18	36.21	12	36.16	36.35	6	3,138	0.19%
2022/06/08	2	35.45	0	0.00	35.15	2	3,047	0.07%
2022/06/07	1	35.15	1	35.10	35.40	0	3,029	0.00%
2022/06/02	1	35.80	1.2	35.83	35.80	-0.2	3,040	-0.01%
2022/06/01	4	36.26	2	36.28	36.00	2	3,061	0.07%
2022/05/31	0.1	35.85	2	35.80	36.00	-1.9	3,030	-0.06%
2022/05/30	1	36.10	1	35.90	35.75	0	3,023	0.00%
2022/05/27	14	35.98	3	36.25	36.00	11	2,994	0.37%
2022/05/26	3	36.07	0	0.00	36.05	3	2,891	0.10%
2022/05/25	10	35.85	0	0.00	35.90	10	2,874	0.35%
2022/05/23	1	34.95	2	35.00	35.10	-1	2,862	-0.03%
2022/05/20	2	36.43	1	36.65	35.90	1	2,818	0.04%
2022/05/19	1	36.05	10	36.07	36.35	-9	2,729	-0.33%
2022/05/18	0	0.00	3	35.97	36.10	-3	2,642	-0.11%
2022/05/17	0	0.00	2	34.30	35.05	-2	2,542	-0.08%
2022/05/16	1	33.70	0	0.00	33.45	1	2,412	0.04%
2022/05/12	0	0.00	2	33.00	31.80	-2	2,391	-0.08%
2022/05/06	0	0.00	3	35.53	35.05	-3	2,346	-0.13%
2022/05/05	0	0.00	1	34.10	35.15	-1	2,275	-0.04%
2022/05/04	1	33.05	10	33.05	33.05	-9	2,191	-0.41%
2022/04/29	2	32.20	0	0.00	31.80	2	2,203	0.09%
2022/04/28	1	32.00	0	0.00	31.70	1	2,224	0.04%
2022/04/27	10	31.50	0	0.00	32.20	10	2,256	0.44%
2022/04/22	5	34.97	4	35.34	34.70	1	2,308	0.04%
2022/04/19	0	0.00	3	33.13	33.10	-3	2,202	-0.14%
2022/04/18	2	32.65	0	0.00	32.60	2	2,218	0.09%
2022/04/14	1	34.25	2	34.18	34.05	-1	2,267	-0.04%
2022/04/12	2	33.55	9	33.50	33.60	-7	2,347	-0.30%
2022/04/11	1	35.90	2	35.48	34.45	-1	2,366	-0.04%
2022/04/07	7	35.63	3	35.40	34.60	4	2,431	0.16%
2022/04/06	1	35.30	0	0.00	35.60	1	2,409	0.04%
2022/04/01	1	36.30	0	0.00	36.20	1	2,461	0.04%
2022/03/31	1	36.50	0	0.00	36.50	1	2,514	0.04%
2022/03/30	5	36.75	0	0.00	36.70	5	2,546	0.20%
2022/03/29	3	36.20	1	35.90	36.50	2	2,615	0.08%
2022/03/28	0	0.00	5.1	35.76	36.10	-5.1	2,514	-0.20%
2022/03/25	2	35.62	0	0.00	35.55	2	2,535	0.08%
2022/03/17	0	0.00	10	34.50	34.80	-10	5,236	-0.19%
2022/03/14	0	0.00	6	34.00	34.10	-6	5,975	-0.10%
2022/03/10	0	0.00	5	34.00	33.75	-5	6,095	-0.08%
2022/03/08	5	32.35	10	31.69	31.80	-5	6,929	-0.07%
2022/03/07	2	32.78	0	0.00	32.30	2	7,098	0.03%
2022/03/04	1	33.95	0	0.00	33.85	1	7,406	0.01%
2022/03/02	1	34.05	1	34.05	34.20	0	7,689	0.00%
2022/03/01	0	0.00	2	33.98	34.50	-2	7,812	-0.03%
2022/02/25	3	33.58	0	0.00	33.60	3	8,033	0.04%
2022/02/24	0	0.00	6	33.50	33.65	-6	8,227	-0.07%
2022/02/22	0	0.00	1	34.75	34.65	-1	8,693	-0.01%
2022/02/21	3	35.00	0	0.00	35.30	3	9,041	0.03%
2022/02/18	5	35.50	0	0.00	35.50	5	9,151	0.05%
2022/02/17	11	35.94	26	35.71	35.70	-15	9,224	-0.16%
2022/02/16	0	0.00	1	35.70	35.70	-1	9,280	-0.01%
2022/02/15	1	35.00	0	0.00	35.00	1	9,317	0.01%
2022/02/14	2	35.35	0	0.00	35.30	2	9,387	0.02%
2022/02/11	2	36.05	0	0.00	36.05	2	9,509	0.02%
2022/02/10	2	36.20	1	36.50	36.50	1	9,624	0.01%
2022/02/09	0	0.00	6	36.66	36.85	-6	9,673	-0.06%
2022/02/08	1	35.60	0	0.00	36.10	1	9,738	0.01%
2022/01/26	2	34.18	0	0.00	34.10	2	10,029	0.02%
2022/01/24	5	35.20	0	0.00	35.25	5	11,035	0.05%
2022/01/21	6	35.85	3	36.35	35.80	3	12,009	0.02%
2022/01/20	2	37.10	0	0.00	36.80	2	12,433	0.02%
2022/01/19	0	0.00	1	37.00	36.95	-1	12,517	-0.01%
2022/01/18	6	37.02	6	36.95	36.15	0	12,605	0.00%
2022/01/17	1	35.50	6	35.83	36.10	-5	12,775	-0.04%
2022/01/14	4	35.06	2	35.05	35.05	2	12,778	0.02%
2022/01/13	0	0.00	10	35.70	36.00	-10	12,802	-0.08%
2022/01/12	10	35.78	9	35.84	35.70	1	12,907	0.01%
2022/01/11	0	0.00	2	36.65	36.15	-2	12,947	-0.02%
2022/01/10	2	37.15	0	0.00	37.00	2	12,953	0.02%
2022/01/07	27	36.64	15	37.02	36.75	12	13,004	0.09%
2022/01/06	14	37.43	11	37.55	37.35	3	13,057	0.02%
2022/01/05	19	37.56	115	37.67	37.55	-96	13,212	-0.73%	大賣/
2022/01/04	7	37.54	4	37.50	37.35	3	13,196	0.02%
2022/01/03	20	37.36	0.6	37.58	37.50	19.4	13,192	0.15%
2021/12/30	3	37.78	2.4	37.77	37.95	0.6	13,180	0.00%
2021/12/29	27	37.86	2	37.80	38.00	25	13,281	0.19%
2021/12/28	16	38.48	1	39.25	38.40	15	13,302	0.11%
2021/12/27	9	38.71	1	38.85	38.90	8	13,331	0.06%
2021/12/24	7	38.49	0	0.00	38.30	7	13,334	0.05%
2021/12/23	13	38.78	17	39.05	38.55	-4	13,327	-0.03%
2021/12/22	4	38.60	1	38.45	38.30	3	13,250	0.02%
2021/12/21	1	38.00	0	0.00	38.40	1	13,251	0.01%
2021/12/20	16	38.07	0	0.00	37.90	16	13,259	0.12%
2021/12/17	15	37.89	0	0.00	37.70	15	13,412	0.11%
2021/12/16	11	38.88	4	39.09	38.60	7	13,324	0.05%
2021/12/15	51	38.96	12	39.33	38.85	39	13,179	0.30%
2021/12/14	109	42.24	76	40.16	39.35	33	12,976	0.25%	大買/
2021/12/13	30	41.55	50	42.76	43.50	-20	11,952	-0.17%
2021/12/10	22	39.51	112	39.78	39.55	-90	10,869	-0.83%	大賣/
2021/12/09	5	38.42	20	38.26	38.60	-15	10,462	-0.14%
2021/12/08	17	37.29	0	0.00	37.05	17	10,246	0.17%
2021/12/07	3	37.18	0	0.00	37.20	3	10,254	0.03%
2021/12/06	28	37.26	1	37.30	37.20	27	10,273	0.26%
2021/12/03	11	38.22	24	38.40	37.95	-13	10,269	-0.13%
2021/12/02	66	39.64	23	39.62	37.75	43	10,263	0.42%
2021/12/01	20	39.20	17	39.35	38.95	3	9,750	0.03%
2021/11/30	21	38.83	39	38.98	39.10	-18	9,767	-0.18%
2021/11/29	44	36.02	31	37.21	37.05	13	9,686	0.13%
2021/11/26	11	37.35	1	38.30	36.85	10	9,677	0.10%
2021/11/25	5	38.40	5	38.26	38.75	0	9,756	0.00%
2021/11/24	11	38.15	4	37.95	38.20	7	9,763	0.07%
2021/11/23	3	38.07	1	38.10	38.30	2	9,871	0.02%
2021/11/22	5	38.59	0	0.00	37.95	5	10,493	0.05%
2021/11/19	4	38.81	12	38.65	38.80	-8	10,488	-0.08%
2021/11/18	19	38.02	114	38.23	38.30	-95	10,517	-0.90%	大賣/
2021/11/17	7	37.50	1	36.95	37.45	6	10,602	0.06%
2021/11/16	1	36.35	0.1	36.71	36.40	0.9	11,184	0.01%
2021/11/15	0	0.00	9	37.01	37.45	-9	12,039	-0.07%
2021/11/12	2	36.03	0	0.00	36.60	2	12,312	0.02%
2021/11/11	6	36.39	5	36.18	36.00	1	12,451	0.01%
2021/11/10	10	36.69	0	0.00	36.55	10	12,564	0.08%
2021/11/09	5.1	37.76	4	37.74	37.70	1.1	12,644	0.01%
2021/11/08	1	36.70	0	0.00	36.80	1	12,806	0.01%
2021/11/05	0	0.00	1	37.55	37.25	-1	13,206	-0.01%
2021/11/04	5	37.74	3	37.68	37.90	2	14,049	0.01%
2021/11/03	3	37.02	15	36.89	37.90	-12	14,207	-0.08%
2021/11/02	32	37.53	41	38.01	36.90	-9	14,305	-0.06%
2021/11/01	60	39.54	26	39.30	39.40	34	14,228	0.24%
2021/10/29	88	36.97	80	37.73	39.35	8	13,985	0.06%
2021/10/28	7	35.40	5	35.24	35.90	2	13,536	0.01%
2021/10/27	1	33.10	2	34.33	34.15	-1	13,749	-0.01%
2021/10/26	7	33.53	0	0.00	33.10	7	14,509	0.05%
2021/10/25	1	33.00	13	33.49	34.20	-12	14,991	-0.08%
2021/10/22	1	31.75	0	0.00	31.85	1	15,325	0.01%
2021/10/21	1	32.25	3	32.32	32.15	-2	16,538	-0.01%
2021/10/20	1	32.90	1	32.65	32.90	0	16,686	0.00%
2021/10/19	4	32.15	3	32.50	32.05	1	17,653	0.01%
2021/10/15	5	31.45	0	0.00	31.45	5	18,242	0.03%
2021/10/14	2	30.23	9	30.80	30.30	-7	18,391	-0.04%
2021/10/13	17	31.35	11	31.56	31.15	6	18,666	0.03%
2021/10/08	1	31.70	0	0.00	31.50	1	18,874	0.01%
2021/10/07	1	31.95	1	32.25	32.05	0	18,928	0.00%
2021/10/06	6	32.23	0	0.00	31.55	6	19,165	0.03%
2021/10/05	0	0.00	1	33.05	33.25	-1	19,070	-0.01%
2021/10/01	2	34.10	7	33.31	33.35	-5	18,990	-0.03%
2021/09/29	9	34.45	1	34.55	34.55	8	18,937	0.04%
2021/09/28	2	36.18	1	36.20	35.75	1	18,939	0.01%
2021/09/27	2	36.40	5	36.75	36.85	-3	18,930	-0.02%
2021/09/24	8	36.89	4	36.13	36.50	4	18,892	0.02%
2021/09/23	3	35.22	2	36.15	35.15	1	18,689	0.01%
2021/09/22	1	34.75	2	35.65	35.35	-1	18,692	-0.01%
2021/09/17	9	35.59	0	0.00	35.60	9	18,662	0.05%
2021/09/15	0	0.00	1	35.80	36.00	-1	18,630	-0.01%
2021/09/14	4	36.31	4	36.53	35.80	0	18,622	0.00%
2021/09/13	2	36.68	1	36.80	36.70	1	18,560	0.01%
2021/09/10	0	0.00	5	37.00	36.80	-5	18,552	-0.03%
2021/09/09	2	36.15	6	36.33	36.25	-4	18,523	-0.02%
2021/09/08	4	35.65	0	0.00	35.60	4	18,477	0.02%
2021/09/07	1	35.75	8	36.23	36.70	-7	18,430	-0.04%
2021/09/06	11	36.47	21	37.14	36.15	-10	18,290	-0.05%
2021/09/03	5	37.45	1	38.05	38.10	4	18,103	0.02%
2021/09/02	25	38.57	12	38.94	38.00	13	17,910	0.07%
2021/09/01	10	39.40	13	39.33	40.20	-3	17,664	-0.02%
2021/08/31	17	39.41	4	39.30	39.30	13	17,524	0.07%
2021/08/30	3	39.15	1	39.30	38.95	2	17,318	0.01%
2021/08/27	21	40.00	25	39.95	39.35	-4	17,206	-0.02%
2021/08/26	8	40.18	18	39.71	39.80	-10	16,887	-0.06%
2021/08/25	22	38.13	31	38.29	37.95	-9	16,094	-0.06%
2021/08/24	6	37.93	6	37.81	37.95	0	16,073	0.00%
2021/08/23	16	39.37	10	39.12	39.50	6	15,787	0.04%
2021/08/20	26	38.83	12	38.86	39.30	14	15,377	0.09%
2021/08/19	27	38.55	33	38.66	37.55	-6	14,675	-0.04%
2021/08/18	4	34.51	13	36.16	37.00	-9	13,750	-0.07%
2021/08/17	7	34.97	5	35.64	33.65	2	13,434	0.01%
2021/08/16	2	35.05	3	34.67	34.95	-1	13,260	-0.01%
2021/08/13	6	36.08	0	0.00	35.50	6	13,078	0.05%
2021/08/12	3	36.60	5	37.74	37.90	-2	12,924	-0.02%
2021/08/11	38	37.78	51	36.65	37.00	-13	12,724	-0.10%
2021/08/10	31	40.10	14	41.72	39.80	17	12,306	0.14%
2021/08/09	5	39.61	8	40.18	39.85	-3	11,409	-0.03%
2021/08/06	10	39.36	7.5	39.59	40.25	2.5	11,152	0.02%
2021/08/05	36	40.30	21	39.89	39.60	15	10,921	0.14%
2021/08/04	47	39.53	41	39.65	39.25	6	10,700	0.06%
2021/08/03	12	41.85	7	42.01	41.40	5	10,364	0.05%
2021/08/02	22	41.23	18	40.71	41.40	4	9,930	0.04%
2021/07/30	38	40.66	49.5	40.57	41.00	-11.5	9,299	-0.12%
2021/07/29	13	38.69	41	40.23	38.10	-28	8,425	-0.33%
2021/07/28	41	35.71	35	36.83	36.80	6	7,827	0.08%
2021/07/27	26	38.53	56	38.63	38.75	-30	7,352	-0.41%
2021/07/26	17	36.10	11	36.54	36.70	6	6,195	0.10%
2021/07/23	103	35.01	58	36.08	33.40	45	6,082	0.74%	大買/
2021/07/22	11	33.63	88	34.52	34.70	-77	5,293	-1.45%
2021/07/21	6	30.78	54	31.32	32.25	-48	4,968	-0.97%
2021/07/20	11	29.78	3.1	30.25	30.90	7.9	4,687	0.17%
2021/07/19	34	30.41	2	30.65	30.25	32	4,519	0.71%
2021/07/16	2	29.18	16	29.16	29.90	-14	4,292	-0.33%
2021/07/15	1	26.65	0	0.00	27.20	1	3,987	0.03%
2021/07/14	0	0.00	1	27.05	26.65	-1	3,970	-0.03%
2021/07/13	12	28.85	54	28.26	28.00	-42	3,913	-1.07%
2021/07/12	2	27.40	1	27.60	27.80	1	3,649	0.03%
2021/07/09	0	0.00	8	26.98	26.90	-8	3,626	-0.22%
2021/07/08	9	27.47	2	27.30	27.40	7	3,680	0.19%
2021/07/07	2	26.68	0	0.00	26.60	2	3,760	0.05%
2021/07/06	5	26.88	0	0.00	26.85	5	3,905	0.13%
2021/07/05	3	27.10	0	0.00	27.15	3	4,285	0.07%
2021/06/28	0	0.00	2	26.38	26.50	-2	4,436	-0.05%
2021/06/25	0	0.00	10	26.03	26.30	-10	4,591	-0.22%
2021/06/24	0	0.00	0	25.40	25.75	0	4,681	0.00%
2021/06/23	1	25.40	3	24.97	25.40	-2	4,707	-0.04%
2021/06/21	4	24.73	7	25.06	24.70	-3	4,771	-0.06%
2021/06/18	2	25.70	4	26.20	25.65	-2	5,002	-0.04%
2021/06/16	3	25.15	1	25.25	25.25	2	5,141	0.04%
2021/06/15	10	25.98	0	0.00	26.00	10	5,196	0.19%
2021/06/11	0	0.00	1	26.10	26.05	-1	5,204	-0.02%
2021/06/09	2	25.95	1	26.40	25.95	1	5,231	0.02%
2021/06/08	1	26.10	0	0.00	26.50	1	5,284	0.02%
2021/06/07	1	26.70	0	0.00	26.30	1	5,322	0.02%
2021/06/04	1	26.70	0	0.00	26.55	1	5,328	0.02%
2021/06/03	0	0.00	2	27.05	27.00	-2	5,336	-0.04%
2021/06/02	28	27.18	3	27.05	26.80	25	5,317	0.47%
2021/06/01	13	27.24	2	27.70	27.50	11	5,303	0.21%
2021/05/31	0	0.00	2	27.00	26.60	-2	5,190	-0.04%
2021/05/28	2	25.80	0	0.00	26.25	2	5,173	0.04%
2021/05/27	0	0.00	102	24.91	25.20	-102	5,190	-1.96%	大賣/鉅額交易
2021/05/26	0	0.00	2	25.05	25.25	-2	5,214	-0.04%
2021/05/25	1	25.45	0	0.00	25.15	1	5,260	0.02%
2021/05/21	2	24.60	16	24.46	24.50	-14	5,323	-0.26%
2021/05/20	4	24.40	1	24.45	24.30	3	5,407	0.06%
2021/05/19	16	24.95	4	25.38	25.25	12	5,433	0.22%
2021/05/17	1	21.75	6	22.50	21.75	-5	5,446	-0.09%
2021/05/13	1	23.90	2	23.55	23.85	-1	5,988	-0.02%
2021/05/12	10	24.55	3	24.60	23.65	7	6,270	0.11%
2021/05/11	29	26.83	0	0.00	26.20	29	6,272	0.46%
2021/05/10	11	28.97	7	29.81	28.75	4	6,266	0.06%
2021/05/07	22	28.73	16	28.99	29.05	6	6,311	0.10%
2021/05/06	0	0.00	3	28.28	28.15	-3	6,515	-0.05%
2021/05/05	5	28.48	0	0.00	28.15	5	6,763	0.07%
2021/05/04	7	28.85	26	27.75	28.80	-19	6,860	-0.28%
2021/05/03	23	30.76	27	30.12	30.05	-4	6,926	-0.06%
2021/04/29	41	32.46	0	0.00	32.45	41	6,948	0.59%
2021/04/28	7	33.83	53	33.97	33.45	-46	7,131	-0.65%
2021/04/27	50	32.98	10	33.12	32.75	40	6,928	0.58%
2021/04/26	1	32.45	5	32.82	32.65	-4	6,963	-0.06%
2021/04/23	0	0.00	2	32.25	32.60	-2	7,214	-0.03%
2021/04/22	1	33.55	46	33.05	31.60	-45	7,222	-0.62%
2021/04/21	5	32.05	1	32.20	32.50	4	7,094	0.06%
2021/04/20	0	0.00	2	31.43	31.55	-2	7,081	-0.03%
2021/04/19	40	31.34	4	31.41	31.25	36	7,121	0.51%
2021/04/16	7	31.16	1	31.15	31.20	6	7,139	0.08%
2021/04/15	1	31.10	0	0.00	30.90	1	7,250	0.01%
2021/04/14	8	31.36	0.1	31.30	30.90	7.9	7,341	0.11%
2021/04/13	32	33.16	1	33.00	31.95	31	8,162	0.38%
2021/04/12	9	34.18	0	0.00	34.75	9	8,437	0.11%
2021/04/09	2	34.40	70	33.71	33.55	-68	8,379	-0.81%
2021/04/08	5	32.60	0	0.00	32.40	5	8,103	0.06%
2021/04/07	51	32.34	1	32.30	32.35	50	8,157	0.61%
2021/04/06	32	32.02	5	32.05	32.35	27	8,262	0.33%
2021/03/31	2.1	32.20	1	31.95	32.15	1.1	8,374	0.01%
2021/03/30	61	32.80	13	32.30	32.15	48	8,386	0.57%
2021/03/29	0	0.00	14	31.76	31.50	-14	8,317	-0.17%
2021/03/26	0	0.00	3	30.82	30.80	-3	8,252	-0.04%
2021/03/25	4	31.13	0	0.00	31.20	4	8,248	0.05%
2021/03/24	0	0.00	3	30.75	30.80	-3	8,184	-0.04%
2021/03/23	62	32.46	2	30.90	30.65	60	8,173	0.73%
2021/03/22	0	0.00	1	30.80	30.75	-1	7,952	-0.01%
2021/03/19	1	30.00	0	0.00	30.00	1	7,879	0.01%
2021/03/18	5	30.01	4	30.15	30.70	1	7,908	0.01%
2021/03/16	0	0.00	20	29.80	29.70	-20	7,972	-0.25%
2021/03/12	0	0.00	3	29.75	29.50	-3	8,209	-0.04%
2021/03/11	3	29.15	0	0.00	29.15	3	8,433	0.04%
2021/03/09	1	28.45	0	0.00	28.05	1	8,716	0.01%
2021/03/08	1	29.15	0	0.00	28.60	1	8,853	0.01%
2021/03/05	1	28.80	3	28.95	28.80	-2	9,310	-0.02%
2021/03/04	7	29.94	0	0.00	29.40	7	9,317	0.08%
2021/03/03	0	0.00	1	29.20	29.90	-1	9,320	-0.01%
2021/03/02	2	30.23	1	29.85	29.80	1	9,391	0.01%
2021/02/26	1	30.60	1	30.55	30.50	0	9,356	0.00%
2021/02/25	2	31.15	7	31.09	30.90	-5	9,403	-0.05%
2021/02/24	4	30.75	4	31.38	30.65	0	9,401	0.00%
2021/02/23	6	31.05	1	31.00	31.10	5	9,410	0.05%
2021/02/22	1	31.80	2	31.80	31.75	-1	9,398	-0.01%
2021/02/18	9	30.79	0	0.00	30.90	9	9,465	0.10%
2021/02/17	1	31.00	0	0.00	31.00	1	9,487	0.01%
2021/02/05	1	30.70	3	30.95	30.05	-2	9,451	-0.02%
2021/02/04	8.1	31.48	3	31.17	30.95	5.1	9,340	0.05%
2021/02/03	35	31.95	41	32.47	33.00	-6	8,926	-0.07%
2021/02/02	0	0.00	7	29.90	30.00	-7	8,663	-0.08%
2021/01/29	9.2	29.49	16	30.06	29.25	-6.8	8,660	-0.08%
2021/01/28	5.7	31.22	7	30.95	31.00	-1.3	8,583	-0.02%
2021/01/27	16	30.70	13	30.27	30.40	3	8,429	0.04%
2021/01/26	1	29.45	29	29.47	29.40	-28	8,177	-0.34%
2021/01/25	19	28.87	50	28.89	28.70	-31	8,057	-0.38%
2021/01/22	0	0.00	4	28.20	28.30	-4	7,963	-0.05%
2021/01/21	7	28.23	181	28.34	28.10	-174	7,900	-2.20%	大賣/鉅額交易
2021/01/20	1	26.35	0	0.00	26.45	1	7,684	0.01%
2021/01/19	5	27.70	27	28.07	27.80	-22	7,609	-0.29%
2021/01/18	28	28.56	6	27.19	28.50	22	7,565	0.29%
2021/01/15	1	26.80	5	27.01	26.85	-4	7,299	-0.05%
2021/01/14	1	27.75	0	0.00	27.55	1	7,262	0.01%
2021/01/13	0	0.00	20	27.70	27.55	-20	7,271	-0.28%
2021/01/12	23	27.36	0	0.00	26.90	23	7,320	0.31%
2021/01/11	56	27.67	51	27.65	27.80	5	7,352	0.07%
2021/01/08	71	27.71	11	27.78	27.60	60	7,300	0.82%
2021/01/07	14	29.35	1	29.05	28.85	13	7,170	0.18%
2021/01/06	47	31.76	119	31.91	29.50	-72	7,056	-1.02%	大賣/
2021/01/05	19	29.74	32	30.10	30.70	-13	6,164	-0.21%
2021/01/04	3	27.77	5	27.05	27.95	-2	5,743	-0.03%
2020/12/31	0	0.00	6	27.03	27.20	-6	5,668	-0.11%
2020/12/30	12	26.06	1	26.10	26.15	11	5,569	0.20%
2020/12/29	132	27.64	7	26.81	26.80	125	5,459	2.29%	大買/鉅額交易
2020/12/28	11	28.04	30	28.02	28.50	-19	5,338	-0.36%
2020/12/23	1	26.55	57	27.16	27.20	-56	5,118	-1.09%
2020/12/22	60	26.09	0	0.00	26.05	60	5,066	1.18%
2020/12/21	4	26.18	1	26.40	26.15	3	5,054	0.06%
2020/12/18	29	26.55	0	0.00	26.50	29	5,082	0.57%
2020/12/17	1	26.65	0	0.00	26.80	1	5,131	0.02%
2020/12/16	0	0.00	3	26.77	26.55	-3	5,361	-0.06%
2020/12/15	5	27.22	4	26.60	26.00	1	5,458	0.02%
2020/12/11	2	26.25	1	26.55	26.05	1	5,385	0.02%
2020/12/10	0	0.00	11	27.39	26.75	-11	5,387	-0.20%
2020/12/09	0	0.00	2	27.50	27.80	-2	5,353	-0.04%
2020/12/08	0	0.00	14	26.67	26.95	-14	5,322	-0.26%
2020/12/07	100	27.80	5	26.55	26.70	95	5,295	1.79%
2020/12/04	5	26.05	38	25.97	26.50	-33	5,118	-0.64%
2020/12/03	16	25.73	0	0.00	25.50	16	5,056	0.32%
2020/12/02	11	26.15	73	25.71	26.30	-62	5,114	-1.21%
2020/12/01	23	25.62	30	25.64	26.00	-7	5,274	-0.13%
2020/11/30	15	24.57	21	24.51	24.50	-6	5,236	-0.11%
2020/11/27	1	24.55	55	24.52	24.55	-54	5,402	-1.00%
2020/11/25	2	24.63	0	0.00	24.80	2	5,894	0.03%
2020/11/24	1	25.05	20	25.05	24.45	-19	6,045	-0.31%
2020/11/20	0	0.00	10	24.58	24.60	-10	6,274	-0.16%
2020/11/19	5	24.40	43	24.34	24.40	-38	6,295	-0.60%
2020/11/18	3	24.15	0	0.00	24.15	3	6,325	0.05%
2020/11/17	72	24.74	2	24.50	24.30	70	6,276	1.12%
2020/11/16	2	24.25	0	0.00	24.80	2	6,182	0.03%
2020/11/12	13	23.81	0	0.00	23.70	13	6,159	0.21%
2020/11/11	16	23.82	2	23.90	24.15	14	6,157	0.23%
2020/11/10	5	24.10	0	0.00	24.10	5	6,129	0.08%
2020/11/09	40	23.90	1	24.20	23.70	39	6,065	0.64%
2020/11/06	46	23.19	0	0.00	23.00	46	5,943	0.77%
2020/11/04	2	22.80	0	0.00	22.65	2	5,831	0.03%
2020/11/02	0	0.00	100	21.85	21.90	-100	5,744	-1.74%
2020/10/30	3	22.42	240	22.49	22.20	-237	5,747	-4.12%	大賣/鉅額交易
2020/10/29	0	0.00	6	22.73	23.10	-6	5,702	-0.11%
2020/10/28	8	23.02	5	23.20	22.80	3	5,668	0.05%
2020/10/27	4	22.98	4	22.65	22.70	0	5,655	0.00%
2020/10/26	0	0.00	2	22.70	23.00	-2	5,646	-0.04%
2020/10/23	2	22.40	0	0.00	22.60	2	5,593	0.04%
2020/10/22	7	22.15	5	22.10	22.10	2	5,584	0.04%
2020/10/21	10	22.22	8	22.18	22.15	2	5,586	0.04%
2020/10/20	7	22.74	1	22.15	22.20	6	5,594	0.11%
2020/10/19	1	22.05	0	0.00	22.50	1	5,479	0.02%
2020/10/15	7	21.16	0	0.00	21.15	7	5,446	0.13%
2020/10/12	1	21.50	0	0.00	21.10	1	5,538	0.02%
2020/10/08	20	21.95	0	0.00	21.65	20	5,583	0.36%
2020/10/07	8	22.09	5	21.91	21.95	3	5,578	0.05%
2020/10/05	0	0.00	40	21.95	21.65	-40	5,633	-0.71%
2020/09/30	15	21.23	0	0.00	21.40	15	5,608	0.27%
2020/09/28	45	21.27	5	21.20	21.25	40	5,618	0.71%
2020/09/25	26	20.97	3	21.20	20.70	23	5,762	0.40%
2020/09/24	2	21.50	2	21.70	21.20	0	5,728	0.00%
2020/09/22	1	23.15	5	23.22	23.15	-4	5,620	-0.07%
2020/09/21	13	23.93	42	23.90	23.80	-29	5,594	-0.52%
2020/09/18	34	23.31	20	23.58	23.20	14	5,340	0.26%
2020/09/17	0	0.00	1	23.10	23.15	-1	5,241	-0.02%
2020/09/16	5	23.15	16	23.23	23.15	-11	5,230	-0.21%
2020/09/15	19	22.85	5	23.00	23.10	14	5,214	0.27%
2020/09/14	5	22.70	1	22.70	22.40	4	5,212	0.08%
2020/09/11	4	22.35	10	22.86	22.20	-6	5,326	-0.11%
2020/09/10	11	23.45	1	24.00	23.75	10	5,281	0.19%
2020/09/08	5	23.94	4	23.70	23.35	1	5,165	0.02%
2020/09/07	2	24.03	0	0.00	24.15	2	5,027	0.04%
2020/09/04	2	24.60	6	24.60	24.85	-4	5,068	-0.08%
2020/09/03	15	23.98	13	24.52	24.40	2	4,748	0.04%
2020/09/02	3	23.17	16	22.72	22.95	-13	4,323	-0.30%
2020/09/01	57	23.01	57	22.62	22.20	0	4,134	0.00%
2020/08/31	0	0.00	5	22.24	22.45	-5	3,603	-0.14%
2020/08/28	23	20.41	16	20.32	20.45	7	3,531	0.20%
2020/08/27	3	19.75	21	20.29	20.40	-18	3,483	-0.52%
2020/08/25	11	19.22	1	19.45	19.40	10	3,133	0.32%
2020/08/24	0	0.00	2	19.10	19.15	-2	3,039	-0.07%
2020/08/20	4	18.14	0	0.00	17.90	4	2,932	0.14%
2020/08/19	3	19.17	6	18.77	19.20	-3	2,852	-0.11%
2020/08/17	7	18.50	5	18.60	18.40	2	2,739	0.07%
2020/08/14	2	18.25	0	0.00	18.30	2	2,710	0.07%
2020/08/12	1	17.75	0	0.00	17.80	1	2,686	0.04%
2020/08/07	0	0.00	10	18.00	17.95	-10	2,749	-0.36%
2020/08/05	0	0.00	1	18.30	18.40	-1	2,762	-0.04%
2020/08/04	10	18.04	0	0.00	18.15	10	2,769	0.36%
2020/07/28	1	17.35	0	0.00	17.05	1	2,771	0.04%
2020/07/27	2	17.80	5	17.65	17.60	-3	2,769	-0.11%
2020/07/21	0	0.00	5	18.55	18.80	-5	2,779	-0.18%
2020/07/20	10	18.10	5	18.20	18.10	5	2,731	0.18%
2020/07/17	10	18.65	3	18.47	18.35	7	2,726	0.26%
2020/07/16	5	19.15	2	19.20	19.15	3	2,716	0.11%
2020/07/15	14	18.76	0	0.00	18.50	14	2,662	0.53%
2020/07/14	11	18.71	2	18.90	19.25	9	2,624	0.34%
2020/07/13	0	0.00	1	19.15	19.15	-1	2,643	-0.04%
2020/07/10	0	0.00	1	18.40	18.30	-1	2,762	-0.04%
2020/07/09	11	19.05	5	19.10	18.85	6	2,776	0.22%
2020/07/08	2	19.05	4	19.00	19.00	-2	2,749	-0.07%
2020/07/07	0	0.00	1	19.10	19.00	-1	2,740	-0.04%
2020/07/06	15	19.31	0	0.00	19.20	15	2,731	0.55%
2020/07/03	1	18.85	0	0.00	18.55	1	2,593	0.04%
2020/06/30	50	18.69	85	18.57	18.45	-35	2,720	-1.29%
2020/06/19	0	0.00	6	18.60	18.35	-6	2,705	-0.22%
2020/06/18	3	18.90	0	0.00	19.10	3	2,664	0.11%
2020/06/17	16	18.31	3	18.45	18.45	13	2,519	0.52%
2020/06/16	0	0.00	1	18.00	17.90	-1	2,459	-0.04%
2020/06/15	1	17.70	0	0.00	17.70	1	2,487	0.04%
2020/06/12	0	0.00	3	16.90	17.20	-3	2,461	-0.12%
2020/06/11	9	17.97	2	18.10	17.30	7	2,481	0.28%
2020/06/10	0	0.00	3	17.40	17.40	-3	2,294	-0.13%
2020/06/05	0	0.00	50	17.45	17.50	-50	2,467	-2.03%
2020/06/03	2	17.45	2	17.45	17.30	0	2,515	0.00%
2020/06/02	0	0.00	1	16.85	16.90	-1	2,431	-0.04%
2020/05/28	0	0.00	2	16.80	16.50	-2	2,588	-0.08%
2020/05/27	0	0.00	3	16.60	16.70	-3	2,634	-0.11%
2020/05/21	1	16.50	2	16.55	16.70	-1	2,974	-0.03%
2020/05/20	1	16.40	1	16.50	16.40	0	3,127	0.00%
2020/05/15	0	0.00	1	16.20	16.10	-1	3,775	-0.03%
2020/05/14	3	16.37	10	16.40	16.30	-7	3,820	-0.18%
2020/05/05	2	16.90	11	16.90	16.85	-9	4,108	-0.22%
2020/05/04	20	16.75	0	0.00	16.75	20	4,141	0.48%
2020/04/30	1	17.05	2	17.18	17.15	-1	4,274	-0.02%
2020/04/29	1	17.05	0	0.00	17.00	1	4,481	0.02%
2020/04/28	13	16.94	0	0.00	17.10	13	4,479	0.29%
2020/04/27	0	0.00	3	17.05	16.90	-3	4,505	-0.07%
2020/04/22	0	0.00	11	15.99	16.30	-11	4,426	-0.25%
2020/04/21	3	16.40	5	16.30	16.10	-2	4,420	-0.05%
2020/04/20	0	0.00	2	16.80	16.95	-2	4,395	-0.05%
2020/04/16	50	17.05	0	0.00	16.90	50	4,351	1.15%
2020/04/15	1	17.00	11	17.47	16.85	-10	4,301	-0.23%
2020/04/14	10	17.00	0	0.00	17.20	10	4,148	0.24%
2020/04/09	1	16.20	1	15.70	15.55	0	4,192	0.00%
2020/04/08	2	15.75	0	0.00	15.90	2	4,178	0.05%
2020/04/07	6	15.61	12	15.54	15.45	-6	4,160	-0.14%
2020/04/06	12	14.83	0	0.00	14.85	12	4,163	0.29%
2020/04/01	5	14.20	1	14.05	14.75	4	4,389	0.09%
2020/03/31	1	13.80	0	0.00	13.55	1	4,327	0.02%
2020/03/27	2	13.95	1	13.95	13.75	1	4,313	0.02%
2020/03/26	0	0.00	1	13.90	14.00	-1	4,294	-0.02%
2020/03/25	11	14.27	26	14.05	13.85	-15	4,279	-0.35%
2020/03/24	11	13.87	1	13.90	13.85	10	4,228	0.24%
2020/03/23	1	12.30	1	12.75	12.95	0	4,198	0.00%
2020/03/20	5	12.24	1	12.65	12.65	4	4,182	0.10%
2020/03/19	0	0.00	1	11.60	11.50	-1	4,187	-0.02%
2020/03/18	1	13.00	1	13.10	12.65	0	4,144	0.00%
2020/03/17	0	0.00	10	12.95	12.80	-10	4,121	-0.24%
2020/03/16	0	0.00	1	14.25	13.15	-1	4,080	-0.02%
2020/03/13	0	0.00	17	13.70	14.20	-17	4,056	-0.42%
2020/03/12	10	15.25	0	0.00	15.20	10	4,036	0.25%
2020/03/11	10	17.15	0	0.00	16.85	10	3,950	0.25%
2020/03/10	0	0.00	11	16.55	17.25	-11	3,920	-0.28%
2020/03/09	6	17.27	15	17.72	17.00	-9	3,892	-0.23%
2020/03/06	1	17.80	0	0.00	17.80	1	3,819	0.03%
2020/03/03	18	18.76	18	19.24	18.75	0	3,714	0.00%
2020/03/02	17	18.70	0	0.00	18.55	17	3,638	0.47%
2020/02/27	26	19.16	0	0.00	18.60	26	3,598	0.72%
2020/02/26	21	19.49	12	19.18	19.60	9	3,447	0.26%
2020/02/25	11	19.33	47	19.06	19.30	-36	3,476	-1.04%
2020/02/24	10	19.54	24	19.61	19.45	-14	3,431	-0.41%
2020/02/21	38	20.67	9	20.66	20.15	29	3,358	0.86%
2020/02/20	2	20.00	1	19.95	20.30	1	3,222	0.03%
2020/02/19	40	19.79	113	19.82	20.35	-73	3,053	-2.39%	大賣/
2020/02/17	1	18.50	0	0.00	18.50	1	2,572	0.04%
2020/02/14	75	18.98	11	19.05	18.90	64	2,515	2.54%
2020/02/11	5	18.00	25	18.10	18.15	-20	2,242	-0.89%
2020/02/10	25	17.82	0	0.00	18.05	25	2,219	1.13%
2020/02/07	5	17.80	0	0.00	17.70	5	2,138	0.23%
2020/02/04	27	18.20	15	18.28	18.05	12	2,063	0.58%
2020/02/03	20	18.33	6	18.00	18.60	14	1,941	0.72%
2020/01/17	2	18.38	0	0.00	18.30	2	1,675	0.12%
2020/01/08	18	17.82	0	0.00	17.70	18	1,641	1.10%
2020/01/06	0	0.00	1	18.60	18.35	-1	1,590	-0.06%
2019/12/31	10	18.70	0	0.00	18.70	10	1,487	0.67%
2019/12/27	6	19.15	0	0.00	19.10	6	1,493	0.40%
2019/12/26	1	18.40	0	0.00	18.35	1	1,226	0.08%
2019/12/18	5	18.40	2	18.40	18.30	3	1,232	0.24%
2019/12/17	11	18.35	0	0.00	18.35	11	1,235	0.89%
2019/12/16	6	18.45	0	0.00	18.35	6	1,262	0.48%
2019/12/13	20	18.03	0	0.00	18.45	20	1,271	1.57%
2019/12/12	5	18.05	0	0.00	18.05	5	1,267	0.39%
2019/12/11	5	18.25	0	0.00	18.20	5	1,258	0.40%
2019/12/10	8	18.06	0	0.00	18.15	8	1,255	0.64%
2019/12/09	10	17.90	0	0.00	18.35	10	1,239	0.81%
2019/11/15	2	17.60	0	0.00	17.55	2	1,326	0.15%
2019/11/14	10	17.61	0	0.00	17.70	10	1,338	0.75%
2019/11/11	0	0.00	10	18.15	17.75	-10	1,358	-0.74%
2019/11/04	1	18.60	1	18.55	18.60	0	1,401	0.00%
2019/10/31	1	18.80	0	0.00	18.75	1	1,435	0.07%
2019/10/30	10	19.10	0	0.00	19.15	10	1,428	0.70%
2019/10/14	1	19.40	0	0.00	19.30	1	1,838	0.05%
2019/10/03	2	19.50	1	20.15	20.15	1	2,122	0.05%
2019/10/01	1	19.45	2	19.65	19.50	-1	2,100	-0.05%
2019/09/27	5	19.90	5	19.90	19.95	0	2,115	0.00%
2019/09/19	0.1	20.00	0	0.00	20.00	0.1	2,232	0.00%
2019/09/18	0	0.00	5	20.45	20.45	-5	2,227	-0.23%
2019/09/16	10	21.35	0	0.00	21.30	10	2,214	0.45%
2019/09/06	2	21.35	0	0.00	21.35	2	2,270	0.09%
2019/08/29	1	21.85	35	22.02	21.80	-34	2,360	-1.44%
2019/08/27	5	22.50	0	0.00	22.60	5	2,219	0.23%
2019/08/22	1	22.65	0	0.00	22.50	1	2,422	0.04%
2019/08/21	0	0.00	2	22.60	22.50	-2	2,415	-0.08%
2019/08/19	0	0.00	1	22.30	22.10	-1	2,437	-0.04%
2019/08/16	0	0.00	12	22.24	22.25	-12	2,470	-0.49%
2019/08/14	15	21.73	3	21.80	21.60	12	2,495	0.48%
2019/08/13	1	21.65	0	0.00	21.60	1	2,532	0.04%
2019/08/12	0	0.00	4	22.09	22.05	-4	2,558	-0.16%
2019/08/08	15	21.53	0	0.00	21.55	15	2,578	0.58%
2019/08/07	12	21.77	0	0.00	21.60	12	2,586	0.46%
2019/08/06	0	0.00	6	20.65	21.75	-6	2,647	-0.23%
2019/08/05	2	22.25	5	22.00	22.00	-3	2,664	-0.11%
2019/07/31	15	23.85	4	23.90	24.10	11	2,774	0.40%
2019/07/30	20	23.98	0	0.00	23.85	20	2,834	0.71%
2019/07/29	4	24.60	2	24.48	24.60	2	2,857	0.07%
2019/07/26	12	24.16	0	0.00	24.10	12	2,869	0.42%
2019/07/25	10	24.15	0	0.00	24.15	10	2,917	0.34%
2019/07/22	2	25.13	0	0.00	25.05	2	3,306	0.06%
2019/07/19	4	25.48	0	0.00	25.55	4	3,310	0.12%
2019/07/18	5	25.19	0	0.00	25.40	5	3,371	0.15%
2019/07/12	0	0.00	16	25.55	25.55	-16	3,436	-0.47%
2019/07/10	0	0.00	5	24.60	25.25	-5	3,411	-0.15%
2019/07/04	10	24.45	0	0.00	24.55	10	3,767	0.27%
2019/07/03	0	0.00	15	24.45	24.35	-15	3,805	-0.39%
2019/07/02	26	24.59	0	0.00	24.70	26	3,944	0.66%
2019/07/01	15	24.63	1	24.65	24.55	14	4,125	0.34%
2019/06/28	10	24.00	0	0.00	24.20	10	4,204	0.24%
2019/06/27	22	24.08	3	24.10	24.05	19	4,301	0.44%
2019/06/21	11	24.33	1	24.10	24.15	10	5,136	0.19%
2019/06/20	4	24.13	0	0.00	24.50	4	6,134	0.07%
2019/06/19	0	0.00	10	23.55	23.95	-10	6,248	-0.16%
2019/06/18	0	0.00	3	23.10	23.15	-3	6,366	-0.05%
2019/06/17	8	23.75	0	0.00	23.75	8	6,536	0.12%
2019/06/14	0	0.00	2	23.95	23.70	-2	6,801	-0.03%
2019/06/12	1	23.95	0	0.00	24.00	1	7,235	0.01%
2019/06/11	23	24.53	2	25.00	24.60	21	7,490	0.28%
2019/05/28	0	0.00	1	23.60	23.35	-1	9,656	-0.01%
2019/05/23	0	0.00	1	24.00	23.90	-1	10,053	-0.01%
2019/05/22	2	24.75	1	25.00	23.85	1	10,274	0.01%
2019/05/20	0	0.00	10	24.70	24.70	-10	10,965	-0.09%
2019/05/16	0	0.00	15	24.06	24.10	-15	11,437	-0.13%
2019/05/15	1	25.40	0	0.00	25.35	1	11,576	0.01%
2019/05/14	16	25.04	0	0.00	25.40	16	12,058	0.13%
2019/05/13	10	24.50	0	0.00	24.50	10	12,272	0.08%
2019/05/10	0	0.00	1	25.55	25.15	-1	12,315	-0.01%
2019/05/09	1	26.70	2	25.23	25.10	-1	12,349	-0.01%
2019/05/07	1	27.60	0	0.00	26.95	1	12,565	0.01%
2019/05/06	1	27.15	6	27.47	27.50	-5	12,772	-0.04%
2019/05/03	0	0.00	1	27.75	27.90	-1	12,709	-0.01%
2019/04/30	11	27.63	20	27.60	27.40	-9	12,594	-0.07%
2019/04/29	5	25.30	0	0.00	26.35	5	12,279	0.04%
2019/04/26	14	26.93	2	27.15	26.90	12	12,129	0.10%
2019/04/25	1	27.10	0	0.00	27.10	1	12,082	0.01%
2019/04/24	1	27.50	1	27.35	27.35	0	12,036	0.00%
2019/04/22	2	29.08	0	0.00	29.10	2	11,852	0.02%
2019/04/19	0	0.00	1	28.05	28.05	-1	11,701	-0.01%
2019/04/18	0	0.00	4	27.65	27.30	-4	11,659	-0.03%
2019/04/17	2	28.15	2	27.75	27.70	0	11,597	0.00%
2019/04/15	64	27.26	0.6	27.10	27.25	63.4	11,483	0.55%
2019/04/12	3	26.82	1	27.95	27.15	2	11,417	0.02%
2019/04/11	1	29.05	0	0.00	29.05	1	11,127	0.01%
2019/04/10	5	29.80	0	0.00	30.00	5	11,045	0.05%
2019/04/09	0	0.00	5	29.90	29.80	-5	10,984	-0.05%
2019/04/08	6	30.45	1	30.10	30.30	5	10,929	0.05%
2019/04/03	1	29.65	4	30.36	29.65	-3	10,710	-0.03%
2019/04/02	1	28.60	2	28.80	29.25	-1	10,505	-0.01%
2019/04/01	1.2	29.33	23	29.27	29.05	-21.8	10,394	-0.21%
2019/03/29	1.2	28.75	5	28.65	29.25	-3.8	10,284	-0.04%
2019/03/28	3.2	30.21	10	29.90	28.55	-6.8	10,130	-0.07%
2019/03/27	1	30.35	10	30.19	30.05	-9	9,875	-0.09%
2019/03/26	16	30.22	2	30.68	30.00	14	9,735	0.14%
2019/03/25	66	29.82	57	30.86	30.80	9	9,359	0.10%
2019/03/22	3	27.95	3	28.02	28.25	0	8,342	0.00%
2019/03/21	0	0.00	6	27.90	28.10	-6	8,202	-0.07%
2019/03/20	6	27.20	12	27.42	27.30	-6	8,088	-0.07%
2019/03/19	6	28.29	9	28.41	27.60	-3	7,903	-0.04%
2019/03/18	1	27.25	10	27.33	27.45	-9	7,643	-0.12%
2019/03/15	7	28.48	9	28.60	27.65	-2	7,510	-0.03%
2019/03/14	1	27.85	11	28.13	28.00	-10	7,196	-0.14%
2019/03/13	19	27.83	23	28.63	28.10	-4	6,927	-0.06%
2019/03/12	1	25.40	9	25.77	26.80	-8	5,852	-0.14%
2019/03/11	10	24.83	4	24.66	24.40	6	5,455	0.11%
2019/03/08	0	0.00	5	23.59	23.85	-5	5,194	-0.10%
2019/03/07	8	23.51	0	0.00	23.20	8	5,073	0.16%
2019/03/06	2	24.60	0	0.00	24.30	2	4,925	0.04%
2019/03/05	2	23.88	5	23.95	23.90	-3	4,732	-0.06%
2019/03/04	2	24.30	2	24.25	24.25	0	4,685	0.00%
2019/02/27	6	23.81	5	23.60	23.55	1	4,625	0.02%
2019/02/26	2	24.45	16	24.92	24.30	-14	4,480	-0.31%
2019/02/25	22	25.10	3	25.35	25.45	19	4,305	0.44%
2019/02/22	0	0.00	1	25.10	25.05	-1	4,125	-0.02%
2019/02/21	25	25.20	6	25.10	25.45	19	4,023	0.47%
2019/02/20	35	25.51	7	25.58	25.85	28	3,756	0.75%
2019/02/19	0	0.00	20	23.28	23.50	-20	3,215	-0.62%
2019/02/18	17	23.52	0	0.00	22.90	17	3,011	0.56%
2019/02/15	1	23.65	2	23.35	23.60	-1	2,733	-0.04%
2019/02/14	5	22.65	1	23.15	22.70	4	2,482	0.16%
2019/02/13	2	22.15	13	22.63	22.40	-11	2,328	-0.47%
2019/02/12	0	0.00	30	21.03	21.65	-30	1,853	-1.62%
2019/02/11	0	0.00	46	19.39	19.70	-46	1,579	-2.91%
2019/01/30	1	19.20	2	19.65	19.55	-1	1,491	-0.07%
2019/01/29	15	19.94	1	19.75	19.75	14	1,389	1.01%
2019/01/28	21	19.81	3	20.20	20.00	18	1,319	1.36%
2019/01/25	0	0.00	1	18.65	18.95	-1	1,057	-0.09%
2019/01/23	0	0.00	1	17.05	17.10	-1	775	-0.13%
2019/01/11	1	17.00	0	0.00	16.95	1	808	0.12%
2019/01/09	0	0.00	7	17.30	17.40	-7	808	-0.87%
2018/12/28	1	16.80	0	0.00	16.70	1	837	0.12%
2018/12/27	6	17.18	0	0.00	17.00	6	855	0.70%
2018/12/13	0	0.00	9	17.56	17.70	-9	885	-1.02%
2018/12/11	0	0.00	1	17.20	17.10	-1	849	-0.12%
2018/12/10	1	16.85	0	0.00	16.90	1	838	0.12%
2018/12/06	1	17.15	0	0.00	16.95	1	834	0.12%
2018/12/04	1	18.00	0	0.00	17.90	1	824	0.12%
2018/11/19	0	0.00	10	16.55	16.55	-10	819	-1.22%
2018/11/08	10	15.25	0	0.00	15.80	10	793	1.26%
2018/10/24	1	14.90	0	0.00	14.85	1	995	0.10%
2018/10/23	0	0.00	1	15.00	15.00	-1	1,001	-0.10%
2018/10/12	0	0.00	1	15.00	15.35	-1	1,121	-0.09%
2018/10/08	1	17.10	0	0.00	16.85	1	1,204	0.08%
2018/10/03	11	18.00	0	0.00	17.85	11	1,214	0.91%
2018/09/10	5	17.25	0	0.00	17.05	5	1,529	0.33%
2018/09/07	1	17.55	0	0.00	17.65	1	1,566	0.06%
2018/09/06	0	0.00	5	18.30	18.15	-5	1,609	-0.31%
2018/09/05	27	17.89	0	0.00	17.85	27	1,914	1.41%
2018/09/03	3	17.60	0	0.00	17.50	3	2,365	0.13%
2018/08/23	1	16.75	0	0.00	16.75	1	2,550	0.04%
2018/08/22	1	16.75	0	0.00	16.75	1	2,606	0.04%
2018/08/15	3	16.55	10	16.60	16.50	-7	2,740	-0.26%
2018/08/14	10	16.75	0	0.00	17.00	10	2,724	0.37%
2018/08/06	5	17.90	0	0.00	17.85	5	2,634	0.19%
2018/08/02	5	18.80	0	0.00	18.80	5	2,563	0.20%
2018/07/18	0	0.00	5	19.45	19.50	-5	2,415	-0.21%
2018/07/17	5	19.75	5	19.70	19.25	0	2,398	0.00%
2018/07/12	10	19.15	10	19.15	19.10	0	2,283	0.00%
2018/07/11	1	18.95	0	0.00	18.95	1	2,280	0.04%
2018/07/09	0	0.00	1	19.70	19.60	-1	2,264	-0.04%
2018/07/06	0	0.00	6	19.13	19.10	-6	2,246	-0.27%
2018/07/03	5	19.10	5	19.55	19.10	0	2,220	0.00%
2018/06/29	5	18.98	0	0.00	18.95	5	2,159	0.23%
2018/06/25	1	19.00	0	0.00	19.00	1	2,195	0.05%
2018/06/22	0	0.00	2	19.20	19.30	-2	2,186	-0.09%
2018/06/20	4	19.00	0	0.00	19.20	4	2,188	0.18%
2018/06/19	3	19.70	0	0.00	19.65	3	2,154	0.14%
2018/06/13	25	21.54	4	21.26	21.05	21	2,053	1.02%
2018/06/12	5	21.21	37	21.37	21.65	-32	1,724	-1.86%
2018/05/31	0	0.00	10	19.10	19.40	-10	1,288	-0.78%
2018/05/23	10	18.00	0	0.00	17.90	10	1,304	0.77%
2018/05/08	0	0.00	1	17.55	17.70	-1	1,391	-0.07%
2018/05/03	1	17.35	0	0.00	17.20	1	1,421	0.07%
2018/04/23	0	0.00	4	17.70	17.65	-4	1,533	-0.26%
2018/04/09	0	0.00	2	18.85	18.65	-2	1,910	-0.10%
2018/03/27	0	0.00	5	19.30	19.35	-5	2,223	-0.22%
2018/03/26	5	19.35	0	0.00	19.45	5	2,313	0.22%
2018/03/14	4	19.85	0	0.00	19.85	4	2,228	0.18%
2018/03/13	5	19.60	5	19.70	19.65	0	2,199	0.00%
2018/03/09	0	0.00	5	19.18	18.90	-5	2,118	-0.24%
2018/03/08	0	0.00	5	19.00	19.15	-5	2,123	-0.24%
2018/03/07	5	18.45	5	18.70	18.40	0	2,079	0.00%
2018/03/06	5	19.00	0	0.00	18.75	5	2,153	0.23%
2018/03/05	5	19.45	0	0.00	18.50	5	2,153	0.23%
2018/02/23	0	0.00	13	18.81	19.40	-13	2,158	-0.60%
2018/02/22	0	0.00	10	17.70	17.70	-10	2,099	-0.48%
2018/02/12	3	16.85	0	0.00	16.80	3	2,117	0.14%
2018/02/09	10	16.95	0	0.00	16.85	10	2,119	0.47%
2018/02/06	5	17.70	0	0.00	17.20	5	2,147	0.23%
2018/02/02	5	19.00	0	0.00	19.05	5	2,135	0.23%
2018/01/19	5	19.48	0	0.00	19.45	5	2,480	0.20%
2018/01/05	6	21.13	6	20.57	20.40	0	2,613	0.00%
2018/01/03	0	0.00	7	20.29	20.30	-7	2,447	-0.29%
2018/01/02	26	20.50	22	20.83	20.10	4	2,450	0.16%