明基材 (8215)-富邦-板橋券商分點個股進出

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
33.95
漲跌
▲0.15
漲幅
+0.44%
成交量
512張
產業
上市光電類股
567人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1.2	34.04	3	34.10	33.95	-1.8	1,457	-0.12%
2024/04/24	0	0.00	1	33.85	33.80	-1	1,561	-0.06%
2024/04/23	0	0.00	1	33.30	33.25	-1	1,595	-0.06%
2024/04/22	4	33.08	0	0.00	32.90	4	1,596	0.25%
2024/04/19	1	33.20	0	0.00	33.15	1	1,592	0.06%
2024/04/16	6	33.55	2	33.85	33.45	4	1,573	0.25%
2024/04/15	0	0.00	3	34.50	34.45	-3	1,551	-0.19%
2024/04/11	1.1	34.76	0	0.00	34.85	1.1	1,533	0.07%
2024/04/09	4.2	35.24	7.1	35.26	35.20	-3	1,512	-0.20%
2024/04/08	3	34.73	18	34.63	34.70	-15	1,481	-1.01%
2024/04/03	1	34.60	8	34.64	34.45	-7	1,476	-0.47%
2024/04/02	2.1	34.18	6	34.14	34.10	-3.9	1,454	-0.27%
2024/04/01	7.1	34.60	6	34.71	34.55	1.1	1,449	0.08%
2024/03/28	4	34.19	0	0.00	34.05	4	1,427	0.28%
2024/03/27	3	33.85	0.2	33.95	33.95	2.8	1,424	0.20%
2024/03/26	1.1	34.48	3	33.95	34.00	-1.9	1,417	-0.14%
2024/03/25	0	34.41	1	34.40	34.35	-1	1,415	-0.07%
2024/03/22	6	34.23	9	34.21	34.25	-3	1,423	-0.21%
2024/03/21	0	0.00	1	34.00	33.95	-1	1,422	-0.07%
2024/03/20	4	33.95	0	0.00	33.90	4	1,424	0.28%
2024/03/19	8	33.69	0	0.00	33.70	8	1,426	0.56%
2024/03/18	0	34.20	0	0.00	33.85	0	1,426	0.00%
2024/03/15	0	33.95	0	0.00	33.90	0	1,430	0.00%
2024/03/14	2.1	33.88	0	0.00	33.80	2.1	1,426	0.14%
2024/03/13	0	0.00	10	34.40	34.25	-10	1,421	-0.70%
2024/03/12	1	34.15	0	34.40	34.20	1	1,422	0.07%
2024/03/11	0.2	34.30	1	34.20	34.15	-0.8	1,431	-0.06%
2024/03/08	11.1	33.83	5	33.75	33.65	6.1	1,476	0.41%
2024/03/07	9	34.18	1	34.10	34.05	8	1,464	0.55%
2024/03/06	9.1	34.31	1	34.50	34.50	8.1	1,455	0.55%
2024/03/05	12	34.44	2	34.60	34.35	10	1,464	0.69%
2024/03/04	3	34.47	3	34.60	34.40	0	1,457	0.00%
2024/03/01	4.1	34.25	3	34.23	34.20	1.1	1,455	0.08%
2024/02/29	0	34.50	1	34.40	34.40	-1	1,448	-0.07%
2024/02/27	8.3	34.43	10	34.10	34.25	-1.7	1,438	-0.12%
2024/02/26	2.1	34.93	0	0.00	34.85	2.1	1,414	0.15%
2024/02/23	13.5	35.62	1	36.20	35.40	12.5	1,385	0.90%
2024/02/22	1	37.20	2	37.40	37.20	-1	1,316	-0.08%
2024/02/21	6	36.82	2.1	36.90	36.95	3.9	1,297	0.30%
2024/02/20	11.1	36.67	1	36.60	36.60	10.1	1,298	0.77%
2024/02/19	2.2	37.36	2	37.33	37.25	0.2	1,280	0.01%
2024/02/16	18	37.28	18.4	37.03	37.30	-0.4	1,236	-0.03%
2024/02/15	1	35.85	5	36.09	36.00	-4	1,121	-0.36%
2024/02/05	0.2	35.80	9	35.61	35.85	-8.8	1,097	-0.80%
2024/02/02	0	34.90	3	34.90	34.70	-3	1,073	-0.28%
2024/02/01	3	34.65	0	0.00	34.75	3	1,073	0.28%
2024/01/31	1	34.80	0	0.00	34.80	1	1,072	0.09%
2024/01/30	0	0.00	22	35.46	35.30	-22	1,071	-2.05%
2024/01/29	6.1	35.49	8	36.38	35.45	-1.9	1,072	-0.18%
2024/01/26	24	35.51	17	35.87	36.10	7	1,029	0.68%
2024/01/25	0	0.00	5	35.50	35.30	-5	985	-0.51%
2024/01/24	4	35.30	6	35.17	35.15	-2	978	-0.20%
2024/01/23	8	35.29	27	35.71	34.85	-19	968	-1.96%
2024/01/22	2	35.00	18	35.08	35.10	-16	937	-1.71%
2024/01/19	2.2	35.24	5	35.20	35.65	-2.8	921	-0.31%
2024/01/18	31	35.00	32.1	35.23	35.60	-1.1	871	-0.13%
2024/01/17	1	33.96	4	34.43	33.80	-3	796	-0.38%
2024/01/16	3	33.92	2	33.95	33.85	1	764	0.13%
2024/01/15	1	34.00	2	34.05	34.05	-1	759	-0.13%
2024/01/12	2	33.88	0	0.00	33.85	2	766	0.26%
2024/01/11	0	0.00	4.1	33.88	34.00	-4.1	771	-0.53%
2024/01/10	8	33.76	1	33.70	33.70	7	791	0.88%
2024/01/09	1	34.05	2	34.15	33.95	-1	786	-0.13%
2024/01/05	0	0.00	4	34.25	34.25	-4	789	-0.51%
2024/01/04	2	34.05	0	0.00	34.00	2	794	0.25%
2024/01/03	5.1	34.10	0	0.00	34.10	5.1	801	0.64%
2024/01/02	2	34.60	0	0.00	34.55	2	801	0.25%
2023/12/29	5	34.38	1	34.70	34.65	4	821	0.49%
2023/12/28	3	34.33	1	34.40	34.40	2	858	0.23%
2023/12/27	12	34.41	3	34.40	34.45	9	861	1.04%
2023/12/26	1	34.15	3	34.30	34.30	-2	860	-0.23%
2023/12/25	0	34.23	1	34.05	33.90	-1	859	-0.12%
2023/12/21	2	33.90	0	0.00	33.85	2	859	0.23%
2023/12/20	0	34.10	1	34.00	34.00	-1	865	-0.11%
2023/12/18	2	34.20	0	0.00	34.15	2	858	0.23%
2023/12/15	0	0.00	3	34.50	34.40	-3	857	-0.35%
2023/12/14	0	0.00	4	34.41	34.40	-4	861	-0.46%
2023/12/13	9	34.04	2	33.90	33.90	7	859	0.81%
2023/12/12	2	34.08	0	0.00	34.00	2	857	0.23%
2023/12/11	0	0.00	2	34.20	34.15	-2	854	-0.23%
2023/12/08	1	34.15	0	0.00	34.20	1	856	0.12%
2023/12/07	4	34.13	1	34.15	34.15	3	852	0.35%
2023/12/06	4	34.15	12	34.29	34.15	-8	860	-0.93%
2023/12/05	12.2	34.49	2	34.43	34.35	10.2	847	1.21%
2023/12/04	2	35.88	0	36.00	35.80	2	808	0.24%
2023/12/01	4	35.96	1	36.20	36.00	3	814	0.37%
2023/11/30	2	35.90	2	36.15	36.05	0	828	0.00%
2023/11/29	1	35.55	0	0.00	35.55	1	817	0.12%
2023/11/28	1	35.50	2.4	35.55	35.70	-1.4	821	-0.17%
2023/11/27	0	0.00	4	35.43	35.35	-4	821	-0.49%
2023/11/24	3	35.30	1	35.40	35.30	2	828	0.24%
2023/11/22	2	35.33	6	35.36	35.35	-4	846	-0.47%
2023/11/21	0	0.00	3	35.53	35.55	-3	870	-0.34%
2023/11/17	2	35.40	1	35.30	35.35	1	879	0.11%
2023/11/16	1	34.75	1	35.00	35.00	0	879	0.00%
2023/11/15	0	0.00	21	34.64	34.90	-21	880	-2.39%
2023/11/13	8	34.26	2	33.90	33.90	6	913	0.66%
2023/11/10	1.1	34.20	0	0.00	34.15	1.1	926	0.11%
2023/11/09	1	34.30	0	0.00	34.35	1	935	0.11%
2023/11/08	3	34.63	1	34.90	34.60	2	974	0.21%
2023/11/07	4	34.66	1	34.70	34.65	3	1,010	0.30%
2023/11/06	0.2	35.15	2.5	35.17	35.20	-2.4	1,079	-0.22%
2023/11/03	1	34.90	5	34.88	34.70	-4	1,120	-0.36%
2023/11/02	3	34.40	1	34.75	34.35	2	1,179	0.17%
2023/11/01	5	33.98	0	0.00	34.10	5	1,259	0.40%
2023/10/31	2	34.73	1	35.25	34.45	1	1,522	0.07%
2023/10/27	6	34.76	7	34.80	34.60	-1	1,773	-0.06%
2023/10/26	5	35.11	2	35.05	35.00	3	1,834	0.16%
2023/10/25	2.2	35.10	4	35.14	35.10	-1.8	1,866	-0.10%
2023/10/23	0.2	34.17	1	34.15	34.10	-0.8	1,904	-0.04%
2023/10/20	1	33.61	1	33.95	34.05	0	1,964	0.00%
2023/10/19	6	34.10	0	0.00	34.30	6	2,011	0.30%
2023/10/18	2.7	34.62	0	0.00	34.40	2.7	2,062	0.13%
2023/10/16	1	34.91	0	0.00	34.90	1	2,417	0.04%
2023/10/13	1	35.40	0	0.00	35.50	1	2,609	0.04%
2023/10/12	0	0.00	4	35.51	35.60	-4	2,771	-0.14%
2023/10/11	9	34.94	0	0.00	34.85	9	2,812	0.32%
2023/10/06	0.1	35.60	0	0.00	35.45	0.1	2,884	0.00%
2023/10/05	1	35.45	1	35.80	35.65	0	2,943	0.00%
2023/10/04	1	35.25	0	0.00	35.05	1	3,025	0.03%
2023/10/03	1	34.95	1	35.30	35.00	0	3,107	0.00%
2023/10/02	0	0.00	1	34.95	35.10	-1	3,258	-0.03%
2023/09/28	0	0.00	2	34.80	34.85	-2	4,080	-0.05%
2023/09/27	1	34.75	0	34.85	34.75	1	4,229	0.02%
2023/09/26	2	35.00	0	0.00	34.90	2	4,290	0.05%
2023/09/25	0	35.40	3	35.35	35.20	-3	4,334	-0.07%
2023/09/22	0	34.20	22	34.57	34.90	-22	4,349	-0.50%
2023/09/21	2	34.40	0	0.00	34.40	2	4,386	0.05%
2023/09/20	1	34.80	1	34.95	34.70	0	4,425	0.00%
2023/09/19	9	34.96	0	0.00	34.85	9	4,450	0.20%
2023/09/18	3	35.27	0	0.00	35.25	3	4,470	0.07%
2023/09/15	1	35.45	0	0.00	35.50	1	4,485	0.02%
2023/09/14	0	35.55	1	35.55	35.55	-1	4,501	-0.02%
2023/09/13	0	0.00	2	35.35	35.30	-2	4,545	-0.04%
2023/09/12	0	34.80	0	0.00	34.80	0	4,569	0.00%
2023/09/11	8	34.86	4	34.81	34.50	4	4,597	0.09%
2023/09/08	0	35.40	0	0.00	35.25	0	4,651	0.00%
2023/09/07	2.1	35.75	2	35.75	35.60	0.1	4,679	0.00%
2023/09/06	3	36.45	20	36.23	36.05	-17	4,707	-0.36%
2023/09/05	0	0.00	10	36.17	36.10	-10	4,748	-0.21%
2023/09/04	3	35.45	0	0.00	35.55	3	4,774	0.06%
2023/09/01	1	35.55	1	35.70	35.65	0	4,811	0.00%
2023/08/31	3.3	35.49	2	35.70	35.60	1.3	4,864	0.03%
2023/08/30	0	0.00	2	35.35	35.30	-2	4,983	-0.04%
2023/08/29	2	34.60	2	34.75	34.75	0	5,012	0.00%
2023/08/28	5	34.60	0	0.00	34.40	5	5,041	0.10%
2023/08/25	2.2	34.80	1	35.25	34.95	1.2	5,051	0.02%
2023/08/24	2	35.70	4	35.90	35.50	-2	5,031	-0.04%
2023/08/22	2	35.53	2	35.75	35.45	0	5,050	0.00%
2023/08/21	0	0.00	1	35.65	35.70	-1	5,047	-0.02%
2023/08/18	3	35.20	0	36.10	35.25	3	5,051	0.06%
2023/08/17	10	36.05	17	35.20	36.05	-7	5,029	-0.14%
2023/08/16	1	35.15	1	35.70	35.65	0	5,031	0.00%
2023/08/15	6	36.01	1	36.00	35.90	5	5,064	0.10%
2023/08/14	9	35.64	20	35.62	35.50	-11	5,073	-0.22%
2023/08/11	4.1	36.72	0	0.00	36.70	4.1	5,050	0.08%
2023/08/10	28	37.88	14	37.92	37.10	14	5,036	0.28%
2023/08/09	11.1	38.70	26	39.11	39.05	-14.9	4,974	-0.30%
2023/08/08	7	39.21	13	39.67	39.40	-6	4,942	-0.12%
2023/08/07	15	38.83	13	38.35	39.10	2	4,911	0.04%
2023/08/04	91.1	38.96	1	38.70	38.75	90.1	4,862	1.85%
2023/08/02	34	42.81	27	42.70	42.95	7	4,675	0.15%
2023/08/01	3	42.13	3	42.12	42.40	0	4,525	0.00%
2023/07/31	12	42.29	5	42.04	41.85	7	4,764	0.15%
2023/07/28	0	0.00	2	41.20	41.60	-2	4,726	-0.04%
2023/07/27	4.1	41.50	1	41.65	41.65	3.1	4,756	0.06%
2023/07/26	9	41.14	17	41.22	41.30	-8	4,758	-0.17%
2023/07/25	1	40.75	3.4	41.53	41.40	-2.4	4,767	-0.05%
2023/07/24	20	40.73	13	41.03	40.80	7	4,848	0.14%
2023/07/21	4	41.03	34.6	41.20	41.20	-30.6	4,827	-0.63%
2023/07/20	36.1	42.67	38	42.84	42.05	-1.9	4,901	-0.04%
2023/07/19	40	42.56	55.1	42.43	42.25	-15.1	4,789	-0.32%
2023/07/18	15.7	40.95	3	40.63	40.25	12.7	4,627	0.27%
2023/07/17	16.1	43.08	22	42.90	43.30	-5.9	4,507	-0.13%
2023/07/14	8	41.38	24	41.53	41.70	-16	4,422	-0.36%
2023/07/13	4	41.38	16.4	41.63	41.05	-12.4	4,503	-0.28%
2023/07/12	7	41.07	8	41.43	41.40	-1	4,568	-0.02%
2023/07/11	16	41.46	15	41.45	41.40	1	4,538	0.02%
2023/07/10	20	39.79	13.2	40.55	40.55	6.8	4,495	0.15%
2023/07/07	29.1	39.92	20	40.26	40.10	9.1	4,498	0.20%
2023/07/06	80.6	43.04	48	42.37	40.35	32.6	4,363	0.75%
2023/07/05	16	43.78	9.5	44.43	44.60	6.5	3,551	0.18%
2023/07/04	18	40.34	0	40.00	40.55	18	3,406	0.53%
2023/07/03	9.5	39.91	8	39.88	39.95	1.4	3,353	0.04%
2023/06/30	6	39.32	7	39.26	39.30	-1	3,315	-0.03%
2023/06/29	16	39.31	1	39.00	39.25	15	3,299	0.46%
2023/06/28	1	39.50	3	39.46	39.40	-2	3,272	-0.06%
2023/06/27	5.1	39.29	10	38.88	39.10	-4.9	3,262	-0.15%
2023/06/26	4	39.59	3	39.87	39.75	1	3,242	0.03%
2023/06/21	0	0.00	1	39.75	39.70	-1	3,223	-0.03%
2023/06/20	1	38.90	1	39.35	39.45	0	3,223	0.00%
2023/06/19	7	39.36	7	39.61	39.65	0	3,218	0.00%
2023/06/16	2	39.30	5	39.29	39.20	-3	3,194	-0.09%
2023/06/15	9.2	38.84	3	38.87	38.90	6.2	3,173	0.20%
2023/06/14	13	39.73	12.1	39.46	39.30	0.9	3,150	0.03%
2023/06/13	0	0.00	4	38.96	39.05	-4	3,095	-0.13%
2023/06/12	2	38.58	4	38.74	38.65	-2	3,072	-0.07%
2023/06/09	6	39.18	4	39.24	38.95	2	3,045	0.07%
2023/06/08	11.1	38.88	3	38.77	38.70	8	3,006	0.27%
2023/06/07	5	38.46	2	38.63	38.75	3	2,992	0.10%
2023/06/06	1.1	38.38	1	38.25	38.60	0.1	2,997	0.00%
2023/06/05	10	37.74	24.1	37.95	38.25	-14.1	3,025	-0.47%
2023/06/02	6	36.42	10	36.51	36.65	-4	2,937	-0.14%
2023/06/01	6	35.86	9	36.01	36.05	-3	2,953	-0.10%
2023/05/31	4	35.55	1	35.55	35.50	3	3,029	0.10%
2023/05/30	3	35.27	6	35.31	35.30	-3	3,018	-0.10%
2023/05/29	2	35.30	1	35.35	35.30	1	3,039	0.03%
2023/05/26	7	34.92	3	34.85	34.75	4	3,052	0.13%
2023/05/25	2	35.25	8	35.30	35.20	-6	3,054	-0.20%
2023/05/24	1.5	35.25	3	35.25	35.25	-1.5	3,075	-0.05%
2023/05/23	3.2	35.27	0	0.00	35.20	3.2	3,103	0.10%
2023/05/19	0	0.00	1	35.00	35.10	-1	3,203	-0.03%
2023/05/18	1	34.55	0	0.00	34.45	1	3,196	0.03%
2023/05/16	6	33.98	9	34.33	34.30	-3	3,240	-0.09%
2023/05/15	3	33.55	0	0.00	33.65	3	3,232	0.09%
2023/05/12	5	33.45	0	0.00	33.70	5	3,241	0.15%
2023/05/11	6	33.33	0	0.00	33.25	6	3,257	0.18%
2023/05/10	4	34.05	0	0.00	33.95	4	3,309	0.12%
2023/05/09	8	33.85	0	0.00	33.50	8	3,318	0.24%
2023/05/08	22	34.58	3	34.63	34.45	19	3,297	0.58%
2023/05/05	29.1	35.12	1	34.75	34.65	28.1	3,423	0.82%
2023/05/04	1.3	38.54	5	38.50	38.45	-3.7	3,521	-0.10%
2023/05/03	2.9	38.55	1	38.15	38.15	1.9	3,522	0.06%
2023/05/02	5	38.44	0	0.00	38.80	5	3,526	0.14%
2023/04/28	4	38.36	3	38.43	38.00	1	3,500	0.03%
2023/04/27	4	39.00	0	39.00	38.50	4	3,449	0.12%
2023/04/26	1	37.40	0	0.00	37.65	1	3,315	0.03%
2023/04/25	5	38.36	2	37.78	38.00	3	3,282	0.09%
2023/04/24	4	39.14	1	39.00	39.00	3	3,153	0.10%
2023/04/21	3	38.77	0.1	38.60	38.60	3	3,115	0.09%
2023/04/20	5	39.95	1	40.15	39.70	4	3,054	0.13%
2023/04/19	9	40.96	9	40.60	40.65	0	2,984	0.00%
2023/04/18	5	40.64	7.1	40.62	40.15	-2.1	2,920	-0.07%
2023/04/17	10	39.82	9	40.06	40.10	1	2,795	0.03%
2023/04/14	0	0.00	5	38.79	38.60	-5	2,659	-0.19%
2023/04/13	2	38.65	5.1	38.84	38.25	-3.1	2,625	-0.12%
2023/04/12	0	0.00	8.1	38.38	38.75	-8.1	2,566	-0.31%
2023/04/11	2	36.80	2	37.15	37.10	0	2,439	0.00%
2023/04/07	0	0.00	3	36.10	36.10	-3	2,414	-0.12%
2023/04/06	1.1	36.05	0	0.00	36.00	1.1	2,414	0.04%
2023/03/31	1	36.35	1	36.50	36.25	0	2,419	0.00%
2023/03/30	0	0.00	3.1	36.40	36.35	-3.1	2,501	-0.12%
2023/03/29	1.1	36.17	4	36.11	36.25	-2.9	2,536	-0.12%
2023/03/28	7	37.32	1	36.75	36.45	6	2,544	0.24%
2023/03/27	1	37.25	0	0.00	37.10	1	2,516	0.04%
2023/03/24	1	37.15	0.5	37.20	37.10	0.5	2,516	0.02%
2023/03/23	0.2	37.30	3.1	37.19	37.15	-2.8	2,509	-0.11%
2023/03/22	3.4	37.61	8	37.82	37.50	-4.6	2,492	-0.19%
2023/03/21	5.3	37.69	1	37.70	37.85	4.3	2,477	0.17%
2023/03/20	1	37.10	1	37.10	37.05	0	2,462	0.00%
2023/03/17	1	36.95	4	36.74	36.90	-3	2,460	-0.12%
2023/03/16	1	36.41	3.7	36.67	36.65	-2.6	2,457	-0.11%
2023/03/15	0	37.15	1.1	37.05	36.80	-1	2,473	-0.04%
2023/03/14	0.1	36.65	3	36.60	36.55	-2.9	2,533	-0.12%
2023/03/13	0	36.80	7.1	36.64	36.75	-7.1	2,566	-0.28%
2023/03/10	2	37.05	3	36.80	36.80	-1	2,584	-0.04%
2023/03/09	11.2	38.02	3	38.32	37.50	8.2	2,574	0.32%
2023/03/08	3.3	38.32	5.1	38.49	38.70	-1.8	2,547	-0.07%
2023/03/07	1.1	37.90	7	37.89	38.10	-5.9	2,609	-0.23%
2023/03/06	8	37.84	14.1	37.86	37.90	-6.1	2,610	-0.23%
2023/03/03	16.8	37.42	15.1	37.45	37.70	1.8	2,568	0.07%
2023/03/02	0	36.60	0	0.00	36.45	0	2,511	0.00%
2023/03/01	0	0.00	2	36.80	36.75	-2	2,499	-0.08%
2023/02/24	1.2	36.44	9	36.36	36.40	-7.8	2,473	-0.31%
2023/02/21	2.1	37.16	9	36.93	36.90	-6.9	2,414	-0.28%
2023/02/20	4.3	37.38	92	37.02	37.10	-87.7	2,390	-3.67%
2023/02/17	0	0.00	0.1	36.49	36.55	-0.1	2,328	0.00%
2023/02/16	2.3	36.11	6.1	36.14	36.15	-3.8	2,290	-0.16%
2023/02/15	17	35.65	2.1	35.75	35.90	15	2,270	0.66%
2023/02/14	6	35.94	5	35.81	35.70	1	2,261	0.04%
2023/02/13	69	35.30	0.1	35.53	35.65	69	2,254	3.06%
2023/02/10	2	35.57	3	35.32	35.30	-1	2,257	-0.04%
2023/02/09	2	36.00	20	35.58	35.65	-18	2,246	-0.80%
2023/02/08	2	35.84	2	35.88	35.60	0	2,228	0.00%
2023/02/07	0.1	35.70	20	35.45	35.75	-19.9	2,220	-0.90%
2023/02/06	3.1	35.49	2.1	35.58	35.50	1	2,233	0.04%
2023/02/03	8	35.69	12.1	35.34	35.00	-4.1	2,185	-0.19%
2023/02/02	27	34.89	28.6	35.51	35.90	-1.6	2,013	-0.08%
2023/02/01	0	0.00	0.1	33.75	33.95	-0.1	1,624	0.00%
2023/01/31	18	33.23	1.1	33.02	33.85	16.9	1,601	1.06%
2023/01/30	1	32.65	6	32.48	32.65	-5	1,539	-0.32%
2023/01/17	0	0.00	1	32.20	32.10	-1	1,543	-0.06%
2023/01/16	0	32.20	3	31.85	32.10	-3	1,550	-0.19%
2023/01/13	2	31.85	6	32.05	31.80	-4	1,558	-0.26%
2023/01/12	5	32.10	0	0.00	32.10	5	1,589	0.31%
2023/01/11	2	32.50	1	32.35	32.30	1	1,620	0.06%
2023/01/10	1	32.75	0	0.00	32.50	1	1,631	0.06%
2023/01/06	1	32.75	1	32.90	32.80	0	1,652	0.00%
2023/01/05	8	32.57	1	32.20	32.20	7	1,660	0.42%
2023/01/04	0	0.00	5	32.60	32.55	-5	1,658	-0.30%
2023/01/03	1	32.00	0	0.00	32.00	1	1,655	0.06%
2022/12/29	1	31.80	1	31.75	31.85	0	1,661	0.00%
2022/12/28	5	32.20	0	0.00	32.10	5	1,668	0.30%
2022/12/27	0	0.00	4	32.48	32.40	-4	1,671	-0.24%
2022/12/23	5	32.42	6	32.33	32.20	-1	1,671	-0.06%
2022/12/22	11	33.55	9	33.53	33.10	2	1,662	0.12%
2022/12/21	2	33.20	8	32.70	33.20	-6	1,588	-0.38%
2022/12/20	5	31.59	0	0.00	31.50	5	1,551	0.32%
2022/12/19	5	32.00	33	32.03	31.85	-28	1,546	-1.81%
2022/12/16	2	32.45	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	2	32.80	32.55	-2	1,547	-0.13%
2022/12/12	0	32.20	1	32.20	32.95	-1	1,543	-0.06%
2022/12/09	2	32.73	0	0.00	32.65	2	1,537	0.13%
2022/12/07	15	33.14	5	33.40	32.75	10	1,531	0.66%
2022/12/06	15.5	33.79	8	33.34	33.00	7.5	1,504	0.50%
2022/12/05	0	0.00	6.2	33.43	33.45	-6.2	1,434	-0.44%
2022/12/02	1.2	32.91	1	33.35	33.20	0.2	1,393	0.02%
2022/12/01	0	0.00	8	32.90	32.75	-8	1,363	-0.59%
2022/11/30	4	32.60	4	32.60	32.70	0	1,351	0.00%
2022/11/29	12	33.13	12	32.94	32.50	0	1,338	0.00%
2022/11/28	1.1	31.94	12	32.01	32.35	-10.9	1,195	-0.91%
2022/11/25	2	31.58	2	31.75	31.40	0	1,164	0.00%
2022/11/24	14	31.80	12	32.00	32.00	2	1,166	0.17%
2022/11/23	2	31.37	0	0.00	31.50	2	1,123	0.18%
2022/11/22	1	31.10	0	0.00	31.05	1	1,130	0.09%
2022/11/18	1	31.30	0	0.00	31.25	1	1,183	0.08%
2022/11/17	5	31.65	8	31.96	31.65	-3	1,192	-0.25%
2022/11/16	1	31.50	0	31.85	31.55	1	1,189	0.08%
2022/11/15	6	31.60	0	0.00	31.65	6	1,213	0.49%
2022/11/14	3	31.87	1	31.95	31.80	2	1,408	0.14%
2022/11/11	0	0.00	12	31.71	31.45	-12	1,432	-0.84%
2022/11/09	5	31.75	6.1	31.69	31.55	-1.1	1,407	-0.08%
2022/11/08	10	31.40	1	31.25	31.35	9	1,374	0.65%
2022/11/07	0	0.00	0	31.06	31.10	0	1,365	0.00%
2022/11/04	1	30.75	0	0.00	31.05	1	1,369	0.07%
2022/11/03	3	31.15	9	31.35	31.00	-6	1,362	-0.44%
2022/11/02	2	30.73	6	30.60	30.25	-4	1,291	-0.31%
2022/11/01	4	29.68	2	29.60	29.60	2	1,260	0.16%
2022/10/27	0	0.00	0.1	29.00	29.00	-0.1	1,273	0.00%
2022/10/26	0	0.00	2	28.80	28.40	-2	1,281	-0.16%
2022/10/24	0	0.00	1	29.05	28.30	-1	1,287	-0.08%
2022/10/21	0	28.85	0	0.00	28.60	0	1,340	0.00%
2022/10/19	0	0.00	1.4	28.32	28.35	-1.4	1,313	-0.10%
2022/10/18	0	0.00	0.1	28.24	28.25	-0.1	1,305	-0.01%
2022/10/17	1	27.05	0.1	27.29	27.75	0.9	1,415	0.06%
2022/10/14	0	0.00	0	26.55	26.95	0	1,430	0.00%
2022/10/13	0	26.00	20	25.83	25.60	-20	1,441	-1.39%
2022/10/12	1	27.75	0	0.00	27.85	1	1,427	0.07%
2022/10/07	0	0.00	0	29.20	29.15	0	1,444	0.00%
2022/10/05	0	29.10	0	0.00	28.80	0	1,488	0.00%
2022/10/04	1	28.80	0	0.00	28.90	1	1,489	0.07%
2022/09/30	0	0.00	4	28.00	28.75	-4	1,508	-0.27%
2022/09/28	7	28.46	0	0.00	27.90	7	1,559	0.45%
2022/09/27	0	0.00	3	29.05	29.40	-3	1,563	-0.19%
2022/09/26	4	29.10	0	0.00	29.05	4	1,585	0.25%
2022/09/23	2.1	30.40	0	0.00	30.05	2.1	1,637	0.13%
2022/09/22	1.1	30.13	0	0.00	30.50	1.1	1,657	0.07%
2022/09/21	1	30.70	2	30.68	30.45	-1	1,664	-0.06%
2022/09/20	1	30.35	0	0.00	30.25	1	1,661	0.06%
2022/09/19	1	30.07	3	30.12	30.10	-2	1,682	-0.12%
2022/09/15	0	0.00	0.1	31.05	30.90	-0.1	1,726	0.00%
2022/09/14	1	30.55	0	0.00	30.80	1	1,754	0.06%
2022/09/13	1	31.10	1	31.30	31.20	0	1,774	0.00%
2022/09/12	0	0.00	6	31.08	31.15	-6	1,832	-0.33%
2022/09/08	0	30.55	0	0.00	30.70	0	1,900	0.00%
2022/09/07	1	30.00	2.1	30.03	30.00	-1.1	2,118	-0.05%
2022/09/05	4	30.79	0	0.00	30.70	4	2,163	0.19%
2022/09/02	4	31.61	36	31.50	31.60	-32	2,204	-1.45%
2022/09/01	4.2	31.64	0.1	31.68	31.65	4.1	2,257	0.18%
2022/08/31	6	31.97	1	31.95	31.95	5	2,349	0.21%
2022/08/30	10	32.25	0	0.00	32.05	10	2,375	0.42%
2022/08/29	0	0.00	4.1	31.89	31.90	-4.1	2,373	-0.17%
2022/08/26	0	32.44	5	32.40	32.40	-5	2,385	-0.21%
2022/08/25	1	32.00	1.1	32.10	32.05	-0.1	2,360	0.00%
2022/08/24	0.1	31.60	2	31.55	31.50	-2	2,388	-0.08%
2022/08/23	5.1	31.80	3	31.85	31.85	2.1	2,393	0.09%
2022/08/22	0.1	32.51	12.4	32.52	32.30	-12.3	2,419	-0.51%
2022/08/19	28.1	33.26	22.1	33.04	33.05	6	2,511	0.24%
2022/08/18	1	32.05	2	31.70	32.05	-1	2,350	-0.04%
2022/08/16	5	31.25	0	0.00	31.00	5	2,366	0.21%
2022/08/12	0	0.00	1.5	30.60	30.60	-1.5	2,530	-0.06%
2022/08/11	5	30.55	0	0.00	30.20	5	2,621	0.19%
2022/08/09	0	0.00	1	30.50	30.70	-1	2,883	-0.03%
2022/08/08	1	30.80	3	30.65	30.70	-2	2,918	-0.07%
2022/08/04	3	29.70	0	0.00	29.60	3	2,939	0.10%
2022/08/03	1	30.25	0	0.00	30.10	1	2,943	0.03%
2022/07/29	1	31.40	8	31.19	31.20	-7	3,081	-0.23%
2022/07/28	21	31.40	3.1	31.28	31.25	17.9	3,168	0.57%
2022/07/26	8	30.52	1	30.50	30.50	7	3,144	0.22%
2022/07/25	1.1	30.85	0	0.00	30.60	1.1	3,142	0.04%
2022/07/22	4.5	31.72	31	31.68	31.45	-26.5	3,145	-0.84%
2022/07/21	0	0.00	3	30.40	30.65	-3	3,053	-0.10%
2022/07/20	6	29.65	1	29.60	29.40	5	3,037	0.16%
2022/07/14	3	29.27	0	0.00	29.60	3	3,243	0.09%
2022/07/13	0	0.00	2	29.30	29.20	-2	3,230	-0.06%
2022/07/12	2.2	28.61	0	0.00	28.55	2.2	3,235	0.07%
2022/07/11	1	29.75	0	0.00	29.60	1	3,242	0.03%
2022/07/08	0	0.00	1	30.35	30.10	-1	3,238	-0.03%
2022/07/07	2	29.78	6	29.99	30.00	-4	3,230	-0.12%
2022/07/06	1	29.40	3	30.13	29.40	-2	3,247	-0.06%
2022/07/04	1	28.95	0	0.00	28.75	1	3,254	0.03%
2022/07/01	9	29.57	56	29.99	28.70	-47	3,339	-1.41%
2022/06/30	3	31.53	0	0.00	31.40	3	3,293	0.09%
2022/06/29	2	32.33	0	0.00	32.30	2	3,282	0.06%
2022/06/28	0	33.35	0	0.00	32.90	0	3,291	0.00%
2022/06/27	4	33.20	3	33.22	33.35	1	3,357	0.03%
2022/06/24	4	32.41	3	32.42	32.50	1	3,491	0.03%
2022/06/22	2	32.33	9	32.19	31.85	-7	3,486	-0.20%
2022/06/21	1	32.95	0	0.00	33.05	1	3,487	0.03%
2022/06/20	11	32.94	6	32.00	31.70	5	3,494	0.14%
2022/06/17	11	34.19	4	33.98	33.85	7	3,459	0.20%
2022/06/16	12	36.22	49	36.31	34.75	-37	3,417	-1.08%
2022/06/15	1	34.65	1	34.05	34.95	0	3,235	0.00%
2022/06/14	4	33.89	27	34.69	34.40	-23	3,233	-0.71%
2022/06/13	28	35.25	0	0.00	35.10	28	3,219	0.87%
2022/06/10	16	36.43	7.1	36.51	36.45	8.9	3,184	0.28%
2022/06/09	7	35.78	25	36.22	36.35	-18	3,138	-0.57%
2022/06/08	13	35.67	13	35.29	35.15	0	3,047	0.00%
2022/06/07	0	0.00	1	35.15	35.40	-1	3,029	-0.03%
2022/06/06	3	35.07	0	0.00	35.05	3	3,035	0.10%
2022/06/02	0	0.00	12	35.80	35.80	-12	3,040	-0.39%
2022/06/01	13	36.21	5	36.25	36.00	8	3,061	0.26%
2022/05/31	16.1	35.79	2	35.85	36.00	14.1	3,030	0.46%
2022/05/30	18	35.77	10	35.83	35.75	8	3,023	0.26%
2022/05/27	37	36.31	3	36.35	36.00	34	2,994	1.14%
2022/05/26	10	36.05	12	35.94	36.05	-2	2,891	-0.07%
2022/05/25	10	35.38	12	35.78	35.90	-2	2,874	-0.07%
2022/05/24	10	34.91	9	35.10	34.95	1	2,874	0.03%
2022/05/23	4	35.23	2	35.23	35.10	2	2,862	0.07%
2022/05/20	17	36.57	13	36.23	35.90	4	2,818	0.14%
2022/05/19	15	35.71	13	35.95	36.35	2	2,729	0.07%
2022/05/18	20.1	35.72	24	35.83	36.10	-3.9	2,642	-0.15%
2022/05/17	48	34.92	21	34.99	35.05	27	2,542	1.06%
2022/05/16	7	33.09	5	33.45	33.45	2	2,412	0.08%
2022/05/13	12	32.40	0	0.00	32.40	12	2,390	0.50%
2022/05/12	7	32.83	5	32.00	31.80	2	2,391	0.08%
2022/05/11	2	33.35	0	0.00	33.20	2	2,370	0.08%
2022/05/10	6	32.87	0	0.00	32.95	6	2,378	0.25%
2022/05/09	0	0.00	1	33.65	33.65	-1	2,366	-0.04%
2022/05/06	7	35.36	5	35.11	35.05	2	2,346	0.09%
2022/05/05	8	34.46	18	34.90	35.15	-10	2,275	-0.44%
2022/05/04	2	33.08	1	33.10	33.05	1	2,191	0.05%
2022/05/03	1	32.00	0	0.00	32.55	1	2,192	0.05%
2022/04/29	0	0.00	2	31.85	31.80	-2	2,203	-0.09%
2022/04/28	2	31.90	0	0.00	31.70	2	2,224	0.09%
2022/04/27	2	31.60	12.1	31.77	32.20	-10.1	2,256	-0.45%
2022/04/26	4	32.94	4	32.79	32.65	0	2,295	0.00%
2022/04/25	2	33.30	1	33.20	32.85	1	2,328	0.04%
2022/04/22	43	34.88	20.1	35.12	34.70	23	2,308	0.99%
2022/04/21	0.1	34.10	12	33.55	34.35	-11.9	2,182	-0.55%
2022/04/20	1	33.60	0	0.00	33.60	1	2,169	0.05%
2022/04/19	1	33.35	0	0.00	33.10	1	2,202	0.05%
2022/04/18	1	32.60	0	0.00	32.60	1	2,218	0.05%
2022/04/15	0	0.00	13	33.25	33.25	-13	2,231	-0.58%
2022/04/13	2	34.10	2	34.23	34.20	0	2,295	0.00%
2022/04/12	12.1	33.60	0	0.00	33.60	12.1	2,347	0.51%
2022/04/11	11	35.32	6	34.52	34.45	5	2,366	0.21%
2022/04/08	1	34.65	0	0.00	34.70	1	2,382	0.04%
2022/04/07	7	36.53	6	35.56	34.60	1	2,431	0.04%
2022/04/06	1	35.35	0	0.00	35.60	1	2,409	0.04%
2022/04/01	1	36.05	0	0.00	36.20	1	2,461	0.04%
2022/03/31	2	36.50	1	36.60	36.50	1	2,514	0.04%
2022/03/30	22.1	36.87	23	37.07	36.70	-1	2,546	-0.04%
2022/03/29	16	36.46	4	36.16	36.50	12	2,615	0.46%
2022/03/28	0	35.25	3	36.00	36.10	-3	2,514	-0.12%
2022/03/23	0	0.00	2	35.75	35.35	-2	2,688	-0.07%
2022/03/21	0	0.00	1	35.05	35.00	-1	3,088	-0.03%
2022/03/18	0	0.00	11	34.74	35.10	-11	4,152	-0.26%
2022/03/17	1	34.45	5	34.55	34.80	-4	5,236	-0.08%
2022/03/16	0	0.00	1	34.50	34.30	-1	5,714	-0.02%
2022/03/15	1	33.80	10	33.80	33.75	-9	5,943	-0.15%
2022/03/14	0	0.00	4	34.01	34.10	-4	5,975	-0.07%
2022/03/11	1	34.10	0	0.00	34.10	1	6,021	0.02%
2022/03/10	15	33.80	4	33.78	33.75	11	6,095	0.18%
2022/03/09	0	0.00	3	32.33	32.85	-3	6,230	-0.05%
2022/03/08	1	32.00	0	0.00	31.80	1	6,929	0.01%
2022/03/07	5	32.55	2	32.90	32.30	3	7,098	0.04%
2022/03/03	0	0.00	14	34.16	34.20	-14	7,554	-0.19%
2022/03/02	1	33.85	0	0.00	34.20	1	7,689	0.01%
2022/03/01	11	34.10	5	34.24	34.50	6	7,812	0.08%
2022/02/25	8	33.51	3	33.88	33.60	5	8,033	0.06%
2022/02/24	8	33.74	0	0.00	33.65	8	8,227	0.10%
2022/02/22	4	34.26	0	0.00	34.65	4	8,693	0.05%
2022/02/21	12	35.12	0	0.00	35.30	12	9,041	0.13%
2022/02/17	1	36.00	1	35.70	35.70	0	9,224	0.00%
2022/02/16	0.1	35.40	2	35.45	35.70	-2	9,280	-0.02%
2022/02/15	4	35.06	10	35.00	35.00	-6	9,317	-0.06%
2022/02/14	0	0.00	10.2	35.21	35.30	-10.2	9,387	-0.11%
2022/02/11	15.1	36.10	1	36.05	36.05	14.1	9,509	0.15%
2022/02/10	0	0.00	1	36.45	36.50	-1	9,624	-0.01%
2022/02/09	3	36.62	5	36.80	36.85	-2	9,673	-0.02%
2022/02/08	9	35.69	13.2	36.05	36.10	-4.2	9,738	-0.04%
2022/02/07	8	34.55	8	35.10	35.15	0	9,859	0.00%
2022/01/26	2	34.05	0	0.00	34.10	2	10,029	0.02%
2022/01/25	1	34.95	27	34.86	34.30	-26	10,385	-0.25%
2022/01/24	5	34.70	4	35.08	35.25	1	11,035	0.01%
2022/01/21	2	36.00	0	0.00	35.80	2	12,009	0.02%
2022/01/20	15	36.60	9	36.56	36.80	6	12,433	0.05%
2022/01/19	6	37.04	24	36.88	36.95	-18	12,517	-0.14%
2022/01/18	6	36.77	4	36.95	36.15	2	12,605	0.02%
2022/01/17	6	35.94	11	35.85	36.10	-5	12,775	-0.04%
2022/01/14	8	34.97	10	35.03	35.05	-2	12,778	-0.02%
2022/01/13	3	35.63	11	35.71	36.00	-8	12,802	-0.06%
2022/01/12	18	35.63	13	35.72	35.70	5	12,907	0.04%
2022/01/11	23	36.35	4.1	36.67	36.15	19	12,947	0.15%
2022/01/10	5	37.00	7	37.24	37.00	-2	12,953	-0.02%
2022/01/07	10	36.67	11	36.69	36.75	-1	13,004	-0.01%
2022/01/06	11	37.35	2	37.43	37.35	9	13,057	0.07%
2022/01/05	23.5	37.66	36	37.70	37.55	-12.5	13,212	-0.09%
2022/01/04	6	37.48	10	37.48	37.35	-4	13,196	-0.03%
2022/01/03	23	37.45	6	37.47	37.50	17	13,192	0.13%
2021/12/30	0	0.00	5	38.00	37.95	-5	13,180	-0.04%
2021/12/29	5.1	37.92	6	37.78	38.00	-0.9	13,281	-0.01%
2021/12/28	6	38.38	1	39.20	38.40	5	13,302	0.04%
2021/12/27	6.1	38.77	4	38.84	38.90	2.1	13,331	0.02%
2021/12/24	3	38.52	12	38.33	38.30	-9	13,334	-0.07%
2021/12/23	17	38.91	13.5	39.01	38.55	3.5	13,327	0.03%
2021/12/22	1.5	38.48	9	38.44	38.30	-7.5	13,250	-0.06%
2021/12/21	5	38.27	1	38.30	38.40	4	13,251	0.03%
2021/12/20	11	37.91	6	38.26	37.90	5	13,259	0.04%
2021/12/17	17	37.95	26	37.80	37.70	-9	13,412	-0.07%
2021/12/16	28.1	38.98	15.1	38.75	38.60	13	13,324	0.10%
2021/12/15	22	38.90	8.2	39.32	38.85	13.9	13,179	0.11%
2021/12/14	149	41.94	79	41.06	39.35	70	12,976	0.54%	大買/
2021/12/13	99	42.62	114	42.62	43.50	-15	11,952	-0.13%	大賣/
2021/12/10	75	39.45	97.2	39.49	39.55	-22.2	10,869	-0.20%
2021/12/09	13.2	38.10	34	38.55	38.60	-20.9	10,462	-0.20%
2021/12/08	2	37.08	1	37.50	37.05	1	10,246	0.01%
2021/12/07	4	37.40	1	37.15	37.20	3	10,254	0.03%
2021/12/06	32	37.25	5	37.50	37.20	27	10,273	0.26%
2021/12/03	10	38.37	43	38.50	37.95	-33	10,269	-0.32%
2021/12/02	99	38.76	119	40.56	37.75	-20	10,263	-0.19%	大賣/
2021/12/01	22.1	39.04	30	39.10	38.95	-7.9	9,750	-0.08%
2021/11/30	33	38.51	45.1	38.59	39.10	-12.1	9,767	-0.12%
2021/11/29	17.1	35.96	11	37.09	37.05	6.1	9,686	0.06%
2021/11/26	44.2	37.59	58	37.16	36.85	-13.8	9,677	-0.14%
2021/11/25	56	38.40	40.2	38.68	38.75	15.9	9,756	0.16%
2021/11/24	36.2	38.10	35.1	38.20	38.20	1.1	9,763	0.01%
2021/11/23	47	37.72	34	38.20	38.30	13	9,871	0.13%
2021/11/22	48	38.28	60	38.13	37.95	-12	10,493	-0.11%
2021/11/19	108	38.54	46.1	38.77	38.80	61.9	10,488	0.59%	大買/
2021/11/18	61.1	38.10	84	38.27	38.30	-22.9	10,517	-0.22%
2021/11/17	35	36.78	44	37.35	37.45	-9	10,602	-0.09%
2021/11/16	36	36.99	49	36.49	36.40	-13	11,184	-0.12%
2021/11/15	3	37.00	10.1	37.12	37.45	-7.1	12,039	-0.06%
2021/11/12	30	36.17	37	36.53	36.60	-7	12,312	-0.06%
2021/11/11	33	36.49	28	36.04	36.00	5	12,451	0.04%
2021/11/10	46	36.65	30	36.56	36.55	16	12,564	0.13%
2021/11/09	47	37.65	18	37.68	37.70	29	12,644	0.23%
2021/11/08	2	36.78	30.2	36.97	36.80	-28.2	12,806	-0.22%
2021/11/05	3	37.45	12	37.30	37.25	-9	13,206	-0.07%
2021/11/04	12	37.68	18	37.86	37.90	-6	14,049	-0.04%
2021/11/03	9	37.07	20	37.35	37.90	-11	14,207	-0.08%
2021/11/02	52	37.93	32.1	37.27	36.90	19.9	14,305	0.14%
2021/11/01	70	39.34	69	39.50	39.40	1	14,228	0.01%
2021/10/29	130	38.01	106	38.59	39.35	24	13,985	0.17%	大買/大賣/
2021/10/28	33	34.97	62	35.50	35.90	-29	13,536	-0.21%
2021/10/27	10	34.09	12	34.13	34.15	-2	13,749	-0.01%
2021/10/26	20	33.61	7	33.34	33.10	13	14,509	0.09%
2021/10/25	15	33.01	19	33.29	34.20	-4	14,991	-0.03%
2021/10/22	2	31.88	0	0.00	31.85	2	15,325	0.01%
2021/10/21	3	32.35	0	0.00	32.15	3	16,538	0.02%
2021/10/20	13	32.84	1	32.05	32.90	12	16,686	0.07%
2021/10/19	13	32.15	16	32.00	32.05	-3	17,653	-0.02%
2021/10/18	6	30.68	7	30.76	31.30	-1	17,958	-0.01%
2021/10/15	5	31.00	19	31.37	31.45	-14	18,242	-0.08%
2021/10/14	16	30.38	6	30.63	30.30	10	18,391	0.05%
2021/10/13	40	31.43	21	31.58	31.15	19	18,666	0.10%
2021/10/12	4	30.81	2	30.93	31.15	2	18,875	0.01%
2021/10/08	10	31.69	16	31.39	31.50	-6	18,874	-0.03%
2021/10/07	5	31.95	26	32.02	32.05	-21	18,928	-0.11%
2021/10/06	29	32.47	10	32.25	31.55	19	19,165	0.10%
2021/10/05	0	0.00	1	32.15	33.25	-1	19,070	-0.01%
2021/10/04	12	32.06	1	31.85	31.55	11	18,999	0.06%
2021/10/01	8	33.56	1	33.65	33.35	7	18,990	0.04%
2021/09/30	1	34.75	1	35.25	35.35	0	18,955	0.00%
2021/09/29	6	34.88	7	35.04	34.55	-1	18,937	-0.01%
2021/09/28	3	35.80	0	0.00	35.75	3	18,939	0.02%
2021/09/27	0	0.00	4	36.84	36.85	-4	18,930	-0.02%
2021/09/24	7	36.71	12	36.66	36.50	-5	18,892	-0.03%
2021/09/23	6	35.59	14	35.70	35.15	-8	18,689	-0.04%
2021/09/22	4	35.56	58	35.41	35.35	-54	18,692	-0.29%
2021/09/17	8	35.70	10	35.68	35.60	-2	18,662	-0.01%
2021/09/16	1	36.90	1	36.20	36.10	0	18,681	0.00%
2021/09/15	4	35.95	4	36.00	36.00	0	18,630	0.00%
2021/09/14	14	36.75	3.4	37.18	35.80	10.6	18,622	0.06%
2021/09/13	1	36.65	5	36.75	36.70	-4	18,560	-0.02%
2021/09/10	9	36.36	10	36.73	36.80	-1	18,552	-0.01%
2021/09/09	1	36.60	28	36.24	36.25	-27	18,523	-0.15%
2021/09/08	16	36.09	14	36.20	35.60	2	18,477	0.01%
2021/09/07	6	36.21	28	36.13	36.70	-22	18,430	-0.12%
2021/09/06	23.4	36.76	35	36.84	36.15	-11.6	18,290	-0.06%
2021/09/03	12	37.93	27	37.59	38.10	-15	18,103	-0.08%
2021/09/02	71.1	39.17	70	38.46	38.00	1.1	17,910	0.01%
2021/09/01	56	40.08	57.1	39.34	40.20	-1.1	17,664	-0.01%
2021/08/31	79	39.44	52	39.28	39.30	27	17,524	0.15%
2021/08/30	46.1	39.01	45	39.32	38.95	1.1	17,318	0.01%
2021/08/27	89	39.61	106	39.77	39.35	-17	17,206	-0.10%	大賣/
2021/08/26	129	40.12	109	39.93	39.80	20	16,887	0.12%	大買/大賣/
2021/08/25	67.3	38.18	72	38.05	37.95	-4.7	16,094	-0.03%
2021/08/24	68	38.50	84	39.05	37.95	-16	16,073	-0.10%
2021/08/23	79	39.28	78	39.35	39.50	1	15,787	0.01%
2021/08/20	95	38.93	81	38.40	39.30	14	15,377	0.09%
2021/08/19	102	37.91	86	37.92	37.55	16	14,675	0.11%	大買/
2021/08/18	74	35.84	89	35.16	37.00	-15	13,750	-0.11%
2021/08/17	72	35.48	65	34.73	33.65	7	13,434	0.05%
2021/08/16	49	34.77	62	34.87	34.95	-13	13,260	-0.10%
2021/08/13	56	36.94	56	36.05	35.50	0	13,078	0.00%
2021/08/12	55	36.63	51	37.53	37.90	4	12,924	0.03%
2021/08/11	104	37.89	90	37.10	37.00	14	12,724	0.11%	大買/
2021/08/10	128	40.89	166	41.42	39.80	-38	12,306	-0.31%	大買/大賣/
2021/08/09	73	40.06	54.2	39.93	39.85	18.8	11,409	0.16%
2021/08/06	73	40.01	55.1	39.70	40.25	18	11,152	0.16%
2021/08/05	85	39.88	65	39.85	39.60	20	10,921	0.18%
2021/08/04	91.1	39.69	72	39.54	39.25	19.1	10,700	0.18%
2021/08/03	66	42.05	65	42.36	41.40	1	10,364	0.01%
2021/08/02	146	41.26	118.5	41.57	41.40	27.5	9,930	0.28%	大買/大賣/
2021/07/30	108.5	40.54	114	40.44	41.00	-5.4	9,299	-0.06%	大買/大賣/
2021/07/29	41	38.88	42.3	39.34	38.10	-1.3	8,425	-0.02%
2021/07/28	64	36.20	49.2	36.24	36.80	14.8	7,827	0.19%
2021/07/27	238	38.60	200	38.57	38.75	38	7,352	0.52%	大買/大賣/
2021/07/26	19	35.85	25.2	36.36	36.70	-6.2	6,195	-0.10%
2021/07/23	153.2	36.07	107	35.32	33.40	46.2	6,082	0.76%	大買/大賣/
2021/07/22	20	33.78	44.5	34.01	34.70	-24.5	5,293	-0.46%
2021/07/21	55	31.07	143	31.25	32.25	-88	4,968	-1.77%	大賣/
2021/07/20	40.2	29.92	54.2	30.23	30.90	-14	4,687	-0.30%
2021/07/19	176	30.61	51	30.46	30.25	125	4,519	2.77%	大買/鉅額交易
2021/07/16	15	28.68	44	29.36	29.90	-29	4,292	-0.68%
2021/07/15	1	26.80	0	0.00	27.20	1	3,987	0.03%
2021/07/14	3	26.88	2	27.00	26.65	1	3,970	0.03%
2021/07/13	25.2	28.51	27	28.87	28.00	-1.8	3,913	-0.05%
2021/07/12	3	27.43	5	27.24	27.80	-2	3,649	-0.05%
2021/07/09	2	26.75	0	0.00	26.90	2	3,626	0.06%
2021/07/08	5	27.26	9	27.29	27.40	-4	3,680	-0.11%
2021/07/07	1	26.70	0	0.00	26.60	1	3,760	0.03%
2021/07/06	3	27.00	0	0.00	26.85	3	3,905	0.08%
2021/07/05	5	26.88	7	27.25	27.15	-2	4,285	-0.05%
2021/07/02	4	26.33	4	26.71	26.50	0	4,298	0.00%
2021/07/01	2	26.15	2	26.15	25.80	0	4,332	0.00%
2021/06/30	1	26.15	0	0.00	26.15	1	4,396	0.02%
2021/06/29	0	0.00	2	26.40	26.50	-2	4,411	-0.05%
2021/06/28	3	26.52	0	0.00	26.50	3	4,436	0.07%
2021/06/25	3	26.15	25	26.40	26.30	-22	4,591	-0.48%
2021/06/24	0	0.00	6	25.63	25.75	-6	4,681	-0.13%
2021/06/23	2	24.60	4	25.10	25.40	-2	4,707	-0.04%
2021/06/22	4	24.68	2	24.50	24.50	2	4,760	0.04%
2021/06/21	8	24.99	0	0.00	24.70	8	4,771	0.17%
2021/06/18	6	25.81	7	26.04	25.65	-1	5,002	-0.02%
2021/06/17	4	25.86	2	26.13	26.10	2	5,117	0.04%
2021/06/16	6	25.56	3	25.35	25.25	3	5,141	0.06%
2021/06/15	1	26.20	10	25.95	26.00	-9	5,196	-0.17%
2021/06/10	5	25.95	1	25.85	25.85	4	5,223	0.08%
2021/06/07	1	26.55	0	0.00	26.30	1	5,322	0.02%
2021/06/04	14	26.62	2	26.55	26.55	12	5,328	0.23%
2021/06/03	6	27.02	14	27.08	27.00	-8	5,336	-0.15%
2021/06/02	9	26.87	13	26.64	26.80	-4	5,317	-0.08%
2021/06/01	11	27.20	32	27.61	27.50	-21	5,303	-0.40%
2021/05/31	22	26.77	6	26.74	26.60	16	5,190	0.31%
2021/05/28	30	26.26	17	26.17	26.25	13	5,173	0.25%
2021/05/27	0	0.00	2	25.00	25.20	-2	5,190	-0.04%
2021/05/26	1	25.05	0	0.00	25.25	1	5,214	0.02%
2021/05/25	3	24.98	8	25.26	25.15	-5	5,260	-0.10%
2021/05/24	7	24.36	10	24.60	24.75	-3	5,269	-0.06%
2021/05/21	3	24.50	0	0.00	24.50	3	5,323	0.06%
2021/05/20	10	24.30	1	24.50	24.30	9	5,407	0.17%
2021/05/19	14	25.18	14	25.13	25.25	0	5,433	0.00%
2021/05/18	2	23.75	1	23.90	23.90	1	5,418	0.02%
2021/05/17	3	21.55	8	21.79	21.75	-5	5,446	-0.09%
2021/05/14	10	23.60	3	23.85	23.35	7	5,555	0.13%
2021/05/13	5	22.92	2	23.03	23.85	3	5,988	0.05%
2021/05/12	9	23.78	39	25.07	23.65	-30	6,270	-0.48%
2021/05/11	17	26.81	2	26.08	26.20	15	6,272	0.24%
2021/05/10	7	29.05	12	29.05	28.75	-5	6,266	-0.08%
2021/05/07	4	28.73	9	28.89	29.05	-5	6,311	-0.08%
2021/05/06	3	28.70	10	27.69	28.15	-7	6,515	-0.11%
2021/05/05	20	28.88	1	28.95	28.15	19	6,763	0.28%
2021/05/04	23	28.56	25	28.13	28.80	-2	6,860	-0.03%
2021/05/03	14	30.73	28	30.76	30.05	-14	6,926	-0.20%
2021/04/29	10	32.75	5	32.59	32.45	5	6,948	0.07%
2021/04/28	39	33.71	21	34.12	33.45	18	7,131	0.25%
2021/04/27	12	33.26	11	32.98	32.75	1	6,928	0.01%
2021/04/26	4	32.68	5	32.84	32.65	-1	6,963	-0.01%
2021/04/23	1	32.35	10	32.10	32.60	-9	7,214	-0.12%
2021/04/22	12	33.07	38.1	32.32	31.60	-26.1	7,222	-0.36%
2021/04/21	36	32.25	8	32.20	32.50	28	7,094	0.39%
2021/04/20	2	31.58	8	31.50	31.55	-6	7,081	-0.08%
2021/04/19	7	31.40	2	31.30	31.25	5	7,121	0.07%
2021/04/16	8	31.16	1	31.20	31.20	7	7,139	0.10%
2021/04/15	14	31.01	3	31.15	30.90	11	7,250	0.15%
2021/04/14	140	31.85	181	30.76	30.90	-41	7,341	-0.56%	大買/大賣/
2021/04/13	47.1	33.11	45	32.71	31.95	2.1	8,162	0.03%
2021/04/12	38	34.10	46	34.66	34.75	-8	8,437	-0.09%
2021/04/09	33	33.70	25.2	33.67	33.55	7.9	8,379	0.09%
2021/04/08	46	32.45	31	32.41	32.40	15	8,103	0.19%
2021/04/07	95.2	32.24	93	32.37	32.35	2.2	8,157	0.03%
2021/04/06	32	31.78	39	32.37	32.35	-7	8,262	-0.08%
2021/04/01	34	31.96	33	31.76	31.75	1	8,370	0.01%
2021/03/31	37	32.06	35	32.13	32.15	2	8,374	0.02%
2021/03/30	47	32.68	25	32.28	32.15	22	8,386	0.26%
2021/03/29	33	31.63	48	31.60	31.50	-15	8,317	-0.18%
2021/03/26	39	30.94	33	30.81	30.80	6	8,252	0.07%
2021/03/25	95	30.91	77	31.13	31.20	18	8,248	0.22%
2021/03/24	33	30.95	26	30.80	30.80	7	8,184	0.09%
2021/03/23	51	31.14	16	31.97	30.65	35	8,173	0.43%
2021/03/22	9	30.46	18	30.76	30.75	-9	7,952	-0.11%
2021/03/19	16	30.10	3	30.17	30.00	13	7,879	0.16%
2021/03/18	3	30.53	3	30.05	30.70	0	7,908	0.00%
2021/03/17	2	29.95	0	0.00	29.65	2	7,896	0.03%
2021/03/16	0	0.00	5	29.80	29.70	-5	7,972	-0.06%
2021/03/15	22	29.20	22	29.45	29.35	0	8,109	0.00%
2021/03/12	5	30.00	5	29.50	29.50	0	8,209	0.00%
2021/03/11	3	29.15	13	29.25	29.15	-10	8,433	-0.12%
2021/03/10	6	28.66	4	28.55	28.70	2	8,612	0.02%
2021/03/09	111	28.24	111	28.14	28.05	0	8,716	0.00%	大買/大賣/
2021/03/08	3	28.62	4	28.94	28.60	-1	8,853	-0.01%
2021/03/05	90	28.94	142	28.85	28.80	-52	9,310	-0.56%	大賣/
2021/03/04	40	30.09	35	29.43	29.40	5	9,317	0.05%
2021/03/03	93	29.25	83	30.02	29.90	10	9,320	0.11%
2021/03/02	37	30.70	35	29.99	29.80	2	9,391	0.02%
2021/02/26	30	30.57	40	30.57	30.50	-10	9,356	-0.11%
2021/02/25	30	31.08	30	30.90	30.90	0	9,403	0.00%
2021/02/24	31	31.16	34	30.69	30.65	-3	9,401	-0.03%
2021/02/23	10	31.20	21	31.11	31.10	-11	9,410	-0.12%
2021/02/22	42	31.54	41	31.80	31.75	1	9,398	0.01%
2021/02/19	41	31.17	42	31.18	31.20	-1	9,367	-0.01%
2021/02/18	32	30.53	50	30.85	30.90	-18	9,465	-0.19%
2021/02/17	52	30.08	38	30.93	31.00	14	9,487	0.15%
2021/02/05	52	31.00	39	30.17	30.05	13	9,451	0.14%
2021/02/04	52	31.57	42	31.21	30.95	10	9,340	0.11%
2021/02/03	18	32.05	35	32.92	33.00	-17	8,926	-0.19%
2021/02/02	30	29.85	29	29.93	30.00	1	8,663	0.01%
2021/02/01	57	29.90	1	30.00	29.00	56	8,713	0.64%
2021/01/29	9	30.36	5	29.84	29.25	4	8,660	0.05%
2021/01/28	5	31.31	67	30.95	31.00	-62	8,583	-0.72%
2021/01/27	14	30.20	12	30.21	30.40	2	8,429	0.02%
2021/01/26	4	29.33	5	29.20	29.40	-1	8,177	-0.01%
2021/01/25	16	28.93	17	28.97	28.70	-1	8,057	-0.01%
2021/01/22	5	28.03	3	27.80	28.30	2	7,963	0.03%
2021/01/21	9	27.98	34	28.43	28.10	-25	7,900	-0.32%
2021/01/20	42	26.94	33	26.58	26.45	9	7,684	0.12%
2021/01/19	7	27.73	4	27.85	27.80	3	7,609	0.04%
2021/01/18	85	27.02	95	28.43	28.50	-10	7,565	-0.13%
2021/01/15	1	26.95	78	27.11	26.85	-77	7,299	-1.05%
2021/01/14	3	27.75	9	27.63	27.55	-6	7,262	-0.08%
2021/01/13	55	27.11	52	27.95	27.55	3	7,271	0.04%
2021/01/12	4	27.14	27	27.25	26.90	-23	7,320	-0.31%
2021/01/11	28	27.79	1	27.90	27.80	27	7,352	0.37%
2021/01/08	57	27.67	44	28.56	27.60	13	7,300	0.18%
2021/01/07	45	29.05	38	29.38	28.85	7	7,170	0.10%
2021/01/06	105	31.46	129	31.07	29.50	-24	7,056	-0.34%	大買/大賣/
2021/01/05	37	29.49	91	29.82	30.70	-54	6,164	-0.88%
2021/01/04	6	27.79	18	27.63	27.95	-12	5,743	-0.21%
2020/12/31	4	26.53	20	27.21	27.20	-16	5,668	-0.28%
2020/12/30	11	26.23	9	25.88	26.15	2	5,569	0.04%
2020/12/29	26	27.31	26	26.88	26.80	0	5,459	0.00%
2020/12/28	46	27.92	30	27.71	28.50	16	5,338	0.30%
2020/12/25	6	27.00	0	0.00	27.00	6	5,181	0.12%
2020/12/24	45	27.03	3	27.10	26.95	42	5,165	0.81%
2020/12/23	39	27.03	5	27.13	27.20	34	5,118	0.66%
2020/12/22	5	26.66	19	26.82	26.05	-14	5,066	-0.28%
2020/12/21	1.1	26.15	76	25.96	26.15	-75	5,054	-1.48%
2020/12/18	16	26.61	5	26.62	26.50	11	5,082	0.22%
2020/12/17	30	26.81	1	26.61	26.80	29	5,131	0.56%
2020/12/16	1	26.55	25	26.65	26.55	-24	5,361	-0.45%
2020/12/15	3	26.90	104	26.29	26.00	-101	5,458	-1.85%	大賣/鉅額交易
2020/12/14	18	27.00	3	26.97	26.80	15	5,418	0.28%
2020/12/11	5	26.62	9	26.08	26.05	-4	5,385	-0.07%
2020/12/10	3	27.30	8	27.32	26.75	-5	5,387	-0.09%
2020/12/09	74	27.52	92	27.65	27.80	-18	5,353	-0.34%
2020/12/08	7	26.71	28	26.57	26.95	-21	5,322	-0.39%
2020/12/07	47	26.78	21	26.79	26.70	26	5,295	0.49%
2020/12/04	33	25.85	11	26.61	26.50	22	5,118	0.43%
2020/12/03	58	25.76	16	25.92	25.50	42	5,056	0.83%
2020/12/02	74	25.80	47	26.05	26.30	27	5,114	0.53%
2020/12/01	34	26.07	41	25.94	26.00	-7	5,274	-0.13%
2020/11/26	5	25.24	7	24.60	24.60	-2	5,920	-0.03%
2020/11/25	1	24.70	6	24.80	24.80	-5	5,894	-0.08%
2020/11/24	22	24.77	3	24.98	24.45	19	6,045	0.31%
2020/11/23	0	0.00	5	24.93	24.60	-5	6,298	-0.08%
2020/11/20	41	24.75	5	24.65	24.60	36	6,274	0.57%
2020/11/19	5	24.19	7	24.41	24.40	-2	6,295	-0.03%
2020/11/18	3	24.47	41	24.08	24.15	-38	6,325	-0.60%
2020/11/17	62	25.01	55	24.30	24.30	7	6,276	0.11%
2020/11/16	21	24.24	18	24.49	24.80	3	6,182	0.05%
2020/11/13	5	23.67	1	23.75	23.75	4	6,198	0.06%
2020/11/12	0	0.00	1	23.80	23.70	-1	6,159	-0.02%
2020/11/11	22	24.10	8	24.15	24.15	14	6,157	0.23%
2020/11/10	2	23.65	8	23.80	24.10	-6	6,129	-0.10%
2020/11/09	51	23.60	60	23.79	23.70	-9	6,065	-0.15%
2020/11/06	2	23.23	3	23.25	23.00	-1	5,943	-0.02%
2020/11/05	1	22.95	12	23.21	22.95	-11	5,910	-0.19%
2020/11/04	8	22.94	5	23.24	22.65	3	5,831	0.05%
2020/11/03	2	22.70	3	22.53	22.70	-1	5,755	-0.02%
2020/11/02	5	21.93	2	21.85	21.90	3	5,744	0.05%
2020/10/30	12	22.52	6	22.79	22.20	6	5,747	0.10%
2020/10/29	1	22.20	1	23.10	23.10	0	5,702	0.00%
2020/10/28	6	22.95	4	23.16	22.80	2	5,668	0.04%
2020/10/27	4	22.75	1	22.60	22.70	3	5,655	0.05%
2020/10/26	4	23.00	12	23.00	23.00	-8	5,646	-0.14%
2020/10/23	2	22.53	12	22.55	22.60	-10	5,593	-0.18%
2020/10/22	6	22.36	1	22.10	22.10	5	5,584	0.09%
2020/10/21	1	22.30	2	22.48	22.15	-1	5,586	-0.02%
2020/10/20	19	22.32	14	22.31	22.20	5	5,594	0.09%
2020/10/19	11	22.56	16	21.83	22.50	-5	5,479	-0.09%
2020/10/16	4	21.09	5	21.37	21.05	-1	5,397	-0.02%
2020/10/15	1	21.35	3	21.42	21.15	-2	5,446	-0.04%
2020/10/14	0	0.00	1	21.50	21.45	-1	5,459	-0.02%
2020/10/13	1	21.05	0	0.00	21.20	1	5,478	0.02%
2020/10/12	7	21.09	1	21.10	21.10	6	5,538	0.11%
2020/10/08	1	21.65	0	0.00	21.65	1	5,583	0.02%
2020/10/07	2	22.00	1	22.30	21.95	1	5,578	0.02%
2020/10/06	1	21.75	1	21.95	21.90	0	5,621	0.00%
2020/10/05	4	21.73	5	21.84	21.65	-1	5,633	-0.02%
2020/09/30	2	21.28	2	21.28	21.40	0	5,608	0.00%
2020/09/29	1	20.90	11	21.20	21.40	-10	5,592	-0.18%
2020/09/28	1	20.95	4	21.19	21.25	-3	5,618	-0.05%
2020/09/25	14	20.93	4	20.85	20.70	10	5,762	0.17%
2020/09/24	3	21.58	39	21.85	21.20	-36	5,728	-0.63%
2020/09/23	32	22.90	8	22.65	22.45	24	5,665	0.42%
2020/09/22	9	23.16	2	23.20	23.15	7	5,620	0.12%
2020/09/21	30	24.13	18	23.91	23.80	12	5,594	0.21%
2020/09/18	10	23.57	19	23.31	23.20	-9	5,340	-0.17%
2020/09/16	6	23.31	3	23.20	23.15	3	5,230	0.06%
2020/09/15	3	22.82	8	23.07	23.10	-5	5,214	-0.10%
2020/09/14	4	22.19	31	22.19	22.40	-27	5,212	-0.52%
2020/09/11	11	22.86	7	22.54	22.20	4	5,326	0.08%
2020/09/10	8	23.59	4	23.41	23.75	4	5,281	0.08%
2020/09/09	22	23.60	8	23.58	23.65	14	5,219	0.27%
2020/09/08	9	23.67	28	23.60	23.35	-19	5,165	-0.37%
2020/09/07	38	24.28	26	24.37	24.15	12	5,027	0.24%
2020/09/04	48	24.66	40	24.78	24.85	8	5,068	0.16%
2020/09/03	41	24.36	45.6	24.09	24.40	-4.6	4,748	-0.10%
2020/09/02	26	22.87	34	23.00	22.95	-8	4,323	-0.19%
2020/09/01	51	22.73	37	22.76	22.20	14	4,134	0.34%
2020/08/31	1	22.45	5	22.45	22.45	-4	3,603	-0.11%
2020/08/28	1.6	20.51	7	20.21	20.45	-5.4	3,531	-0.15%
2020/08/27	24	20.27	27	20.03	20.40	-3	3,483	-0.09%
2020/08/25	11	19.16	20	19.40	19.40	-9	3,133	-0.29%
2020/08/24	1	18.75	13	19.08	19.15	-12	3,039	-0.39%
2020/08/21	0	0.00	5	18.34	18.40	-5	2,953	-0.17%
2020/08/20	111	18.64	90	17.90	17.90	21	2,932	0.72%	大買/
2020/08/19	17	19.09	20	18.84	19.20	-3	2,852	-0.11%
2020/08/18	1	18.25	4	18.28	18.25	-3	2,739	-0.11%
2020/08/17	4	18.69	2	18.68	18.40	2	2,739	0.07%
2020/08/14	2	18.33	2	18.38	18.30	0	2,710	0.00%
2020/08/13	1	17.85	1	18.00	18.00	0	2,684	0.00%
2020/08/12	4	17.66	0	0.00	17.80	4	2,686	0.15%
2020/08/11	1	18.05	0	0.00	17.90	1	2,689	0.04%
2020/08/10	0	0.00	12	18.03	18.00	-12	2,700	-0.44%
2020/08/07	10	18.10	10	18.10	17.95	0	2,749	0.00%
2020/08/06	0	0.00	1	18.35	18.15	-1	2,765	-0.04%
2020/08/05	6	18.38	1	18.45	18.40	5	2,762	0.18%
2020/08/03	1	18.10	0	0.00	17.90	1	2,786	0.04%
2020/07/31	3	18.08	2	18.13	18.10	1	2,792	0.04%
2020/07/30	0	0.00	1	17.75	17.80	-1	2,762	-0.04%
2020/07/29	0	0.00	1	17.35	17.15	-1	2,764	-0.04%
2020/07/28	2	17.40	0	0.00	17.05	2	2,771	0.07%
2020/07/27	2	17.70	2	17.65	17.60	0	2,769	0.00%
2020/07/24	1	18.05	20	18.30	18.15	-19	2,757	-0.69%
2020/07/23	1	18.85	0	0.00	18.70	1	2,734	0.04%
2020/07/22	1	18.90	1	18.90	18.85	0	2,794	0.00%
2020/07/21	2	18.60	12	18.88	18.80	-10	2,779	-0.36%
2020/07/20	1	17.85	1	18.15	18.10	0	2,731	0.00%
2020/07/17	4	18.53	0	0.00	18.35	4	2,726	0.15%
2020/07/16	0	0.00	13	19.09	19.15	-13	2,716	-0.48%
2020/07/15	2	18.68	5	18.90	18.50	-3	2,662	-0.11%
2020/07/14	8	18.76	4	19.26	19.25	4	2,624	0.15%
2020/07/13	9	19.11	13	19.07	19.15	-4	2,643	-0.15%
2020/07/10	11	18.41	0	0.00	18.30	11	2,762	0.40%
2020/07/09	1	19.00	4	19.14	18.85	-3	2,776	-0.11%
2020/07/08	1	18.85	2	18.98	19.00	-1	2,749	-0.04%
2020/07/07	15	19.16	24	19.01	19.00	-9	2,740	-0.33%
2020/07/06	16	19.40	8	19.22	19.20	8	2,731	0.29%
2020/07/03	26	18.81	3	18.68	18.55	23	2,593	0.89%
2020/07/02	0	0.00	1	18.65	18.70	-1	2,624	-0.04%
2020/07/01	3	18.50	3	18.68	18.45	0	2,658	0.00%
2020/06/30	6	18.54	3	18.67	18.45	3	2,720	0.11%
2020/06/29	10	17.95	3	18.05	18.10	7	2,689	0.26%
2020/06/24	2	18.33	3	18.25	18.20	-1	2,696	-0.04%
2020/06/23	4	17.96	5	18.20	17.95	-1	2,686	-0.04%
2020/06/22	5	18.23	12	18.15	18.00	-7	2,685	-0.26%
2020/06/19	1	18.65	16	18.56	18.35	-15	2,705	-0.55%
2020/06/18	30	18.62	27	18.86	19.10	3	2,664	0.11%
2020/06/17	25	18.38	71	18.25	18.45	-46	2,519	-1.83%
2020/06/16	1	17.95	73	17.98	17.90	-72	2,459	-2.93%
2020/06/15	2	17.80	14	17.74	17.70	-12	2,487	-0.48%
2020/06/12	14	16.85	0	0.00	17.20	14	2,461	0.57%
2020/06/11	64	17.78	59	18.24	17.30	5	2,481	0.20%
2020/06/10	0	0.00	1	17.55	17.40	-1	2,294	-0.04%
2020/06/08	2	17.40	0	0.00	17.40	2	2,446	0.08%
2020/06/05	0	0.00	8	17.50	17.50	-8	2,467	-0.32%
2020/06/04	3	17.23	0	0.00	17.20	3	2,471	0.12%
2020/06/03	16	17.29	16	17.38	17.30	0	2,515	0.00%
2020/06/02	0	0.00	1	16.90	16.90	-1	2,431	-0.04%
2020/05/28	10	16.56	1	16.80	16.50	9	2,588	0.35%
2020/05/27	15	16.70	1	16.60	16.70	14	2,634	0.53%
2020/05/26	2	16.58	2	16.73	16.60	0	2,800	0.00%
2020/05/25	10	16.05	0	0.00	16.45	10	2,840	0.35%
2020/05/22	1	16.30	0	0.00	16.25	1	2,893	0.03%
2020/05/21	1	16.50	0	0.00	16.70	1	2,974	0.03%
2020/05/20	10	16.35	0	0.00	16.40	10	3,127	0.32%
2020/05/19	38	16.10	0	0.00	16.20	38	3,297	1.15%
2020/05/18	12	15.91	1	15.90	15.90	11	3,739	0.29%
2020/05/14	4	16.38	0	0.00	16.30	4	3,820	0.10%
2020/05/13	16	16.85	1	17.20	16.85	15	4,021	0.37%
2020/05/11	4	17.00	3	17.07	17.05	1	4,034	0.02%
2020/05/08	1	17.00	0	0.00	16.80	1	4,034	0.02%
2020/05/07	0	0.00	2	16.90	16.95	-2	4,098	-0.05%
2020/05/06	1	16.75	0	0.00	16.80	1	4,104	0.02%
2020/05/05	2	16.85	12	16.88	16.85	-10	4,108	-0.24%
2020/05/04	2	16.75	12	16.79	16.75	-10	4,141	-0.24%
2020/04/30	1	17.10	15	17.07	17.15	-14	4,274	-0.33%
2020/04/29	0	0.00	1	17.20	17.00	-1	4,481	-0.02%
2020/04/28	2	16.98	6	17.05	17.10	-4	4,479	-0.09%
2020/04/27	0	0.00	3	17.03	16.90	-3	4,505	-0.07%
2020/04/24	0	0.00	2	16.53	16.60	-2	4,434	-0.05%
2020/04/23	1	16.35	1	16.60	16.50	0	4,436	0.00%
2020/04/22	22	16.10	1	16.05	16.30	21	4,426	0.47%
2020/04/21	6	16.64	1	16.15	16.10	5	4,420	0.11%
2020/04/20	1	16.40	2	16.83	16.95	-1	4,395	-0.02%
2020/04/17	9	16.98	2	16.88	16.60	7	4,379	0.16%
2020/04/16	7	17.04	6	16.97	16.90	1	4,351	0.02%
2020/04/15	59	17.58	15	18.09	16.85	44	4,301	1.02%
2020/04/14	0	0.00	6	17.20	17.20	-6	4,148	-0.14%
2020/04/13	1	15.75	0	0.00	15.65	1	4,127	0.02%
2020/04/10	7	15.62	11	15.70	15.70	-4	4,142	-0.10%
2020/04/09	6	15.55	20	15.60	15.55	-14	4,192	-0.33%
2020/04/08	0	16.45	3	15.83	15.90	-3	4,178	-0.07%
2020/04/07	3	15.57	6	15.68	15.45	-3	4,160	-0.07%
2020/04/06	5	14.86	14	14.73	14.85	-9	4,163	-0.22%
2020/04/01	15	14.61	7	14.31	14.75	8	4,389	0.18%
2020/03/31	1	13.65	1	13.90	13.55	0	4,327	0.00%
2020/03/27	3	13.88	1	14.35	13.75	2	4,313	0.05%
2020/03/26	1	13.55	12	13.85	14.00	-11	4,294	-0.26%
2020/03/25	42	14.44	21	14.52	13.85	21	4,279	0.49%
2020/03/24	0	0.00	2	13.93	13.85	-2	4,228	-0.05%
2020/03/23	10	13.00	2	12.70	12.95	8	4,198	0.19%
2020/03/20	0	0.00	4	12.50	12.65	-4	4,182	-0.10%
2020/03/19	7	11.66	0	0.00	11.50	7	4,187	0.17%
2020/03/18	10	13.20	0	0.00	12.65	10	4,144	0.24%
2020/03/17	2	12.05	17	12.63	12.80	-15	4,121	-0.36%
2020/03/16	6	13.32	0	0.00	13.15	6	4,080	0.15%
2020/03/13	4	13.79	3	13.80	14.20	1	4,056	0.02%
2020/03/12	12	15.44	6	15.31	15.20	6	4,036	0.15%
2020/03/11	5	17.15	3	17.43	16.85	2	3,950	0.05%
2020/03/10	1	16.60	10	16.75	17.25	-9	3,920	-0.23%
2020/03/09	13	17.14	37	17.17	17.00	-24	3,892	-0.62%
2020/03/06	4	18.04	0	0.00	17.80	4	3,819	0.10%
2020/03/05	24	18.61	0	0.00	18.30	24	3,773	0.64%
2020/03/04	4	18.38	2	18.50	18.55	2	3,747	0.05%
2020/03/03	8	18.84	11	18.98	18.75	-3	3,714	-0.08%
2020/03/02	6	18.47	7	18.57	18.55	-1	3,638	-0.03%
2020/02/27	22	18.78	11	19.73	18.60	11	3,598	0.31%
2020/02/26	11	19.32	19	19.52	19.60	-8	3,447	-0.23%
2020/02/25	10	19.19	8	19.23	19.30	2	3,476	0.06%
2020/02/24	10	19.58	8	19.50	19.45	2	3,431	0.06%
2020/02/21	19	20.36	12	20.60	20.15	7	3,358	0.21%
2020/02/20	26	20.08	64	20.09	20.30	-38	3,222	-1.18%
2020/02/19	81	19.60	39	19.82	20.35	42	3,053	1.38%
2020/02/18	5	18.55	6	18.71	18.95	-1	2,610	-0.04%
2020/02/17	27	18.43	0	0.00	18.50	27	2,572	1.05%
2020/02/14	41	18.92	69	18.87	18.90	-28	2,515	-1.11%
2020/02/13	0	18.60	3	18.30	18.05	-3	2,263	-0.13%
2020/02/12	12	18.21	0	0.00	18.15	12	2,255	0.53%
2020/02/11	3	18.07	3	18.15	18.15	0	2,242	0.00%
2020/02/10	4	18.03	4	18.26	18.05	0	2,219	0.00%
2020/02/07	1	17.90	0	0.00	17.70	1	2,138	0.05%
2020/02/05	0	0.00	33	17.99	17.80	-33	2,104	-1.57%
2020/02/04	25	18.33	41	18.22	18.05	-16	2,063	-0.78%
2020/02/03	75	18.17	26	18.28	18.60	49	1,941	2.52%
2020/01/31	10	16.70	0	0.00	16.95	10	1,709	0.59%
2020/01/30	29	16.94	4	17.05	16.75	25	1,713	1.46%
2020/01/10	1	17.90	0	0.00	17.80	1	1,656	0.06%
2020/01/08	5	17.73	3	17.90	17.70	2	1,641	0.12%
2020/01/07	0	0.00	1	18.10	18.05	-1	1,611	-0.06%
2020/01/06	0	0.00	7	18.45	18.35	-7	1,590	-0.44%
2020/01/03	8	18.93	0	0.00	18.70	8	1,572	0.51%
2020/01/02	0	0.00	1	18.75	18.95	-1	1,511	-0.07%
2019/12/31	2	18.80	0	0.00	18.70	2	1,487	0.13%
2019/12/30	2	18.90	0	0.00	18.80	2	1,498	0.13%
2019/12/27	40	18.91	33	19.15	19.10	7	1,493	0.47%
2019/12/26	0	0.00	2	18.43	18.35	-2	1,226	-0.16%
2019/12/25	4	18.25	0	0.00	18.30	4	1,228	0.33%
2019/12/20	2	18.25	0	0.00	18.20	2	1,228	0.16%
2019/12/18	2	18.35	0	0.00	18.30	2	1,232	0.16%
2019/12/16	5	18.42	1	18.45	18.35	4	1,262	0.32%
2019/12/13	0	0.00	29	17.96	18.45	-29	1,271	-2.28%
2019/12/12	1	18.20	0	0.00	18.05	1	1,267	0.08%
2019/12/10	1	18.15	0	0.00	18.15	1	1,255	0.08%
2019/12/09	1	18.40	3	18.30	18.35	-2	1,239	-0.16%
2019/12/04	0	0.00	1	17.55	17.55	-1	1,200	-0.08%
2019/11/29	0	0.00	2	18.08	18.00	-2	1,233	-0.16%
2019/11/28	0	0.00	1	17.80	17.85	-1	1,218	-0.08%
2019/11/27	2	17.68	6	17.80	17.95	-4	1,244	-0.32%
2019/11/26	0	0.00	1	17.65	17.65	-1	1,348	-0.07%
2019/11/25	1	18.05	0	0.00	17.75	1	1,413	0.07%
2019/11/22	27	17.97	26	18.07	18.05	1	1,419	0.07%
2019/11/21	2	17.10	16	17.12	17.20	-14	1,347	-1.04%
2019/11/20	8	17.36	0	0.00	17.35	8	1,337	0.60%
2019/11/19	3	17.88	6	17.85	17.80	-3	1,334	-0.22%
2019/11/18	1	17.35	6	17.37	17.25	-5	1,329	-0.38%
2019/11/14	1	17.90	0	0.00	17.70	1	1,338	0.07%
2019/11/11	2	18.03	0	0.00	17.75	2	1,358	0.15%
2019/11/08	1	18.45	1	18.45	18.40	0	1,345	0.00%
2019/11/07	4	18.55	10	18.45	18.45	-6	1,363	-0.44%
2019/11/06	0	0.00	1	18.60	18.65	-1	1,373	-0.07%
2019/11/05	0	0.00	12	18.72	18.70	-12	1,376	-0.87%
2019/11/01	2	18.50	27	18.45	18.55	-25	1,410	-1.77%
2019/10/29	3	19.15	0	0.00	19.10	3	1,435	0.21%
2019/10/28	3	19.35	0	0.00	19.35	3	1,457	0.21%
2019/10/25	3	19.73	0	0.00	19.55	3	1,494	0.20%
2019/10/22	3	19.55	0	0.00	19.55	3	1,542	0.19%
2019/10/21	1	19.65	0	0.00	19.65	1	1,599	0.06%
2019/10/16	1	19.65	0	0.00	19.65	1	1,699	0.06%
2019/10/15	0	0.00	2	19.58	19.60	-2	1,780	-0.11%
2019/10/09	1	19.60	0	0.00	19.65	1	1,913	0.05%
2019/10/07	0	0.00	1	20.15	20.20	-1	2,056	-0.05%
2019/10/04	0	0.00	10	20.00	20.25	-10	2,136	-0.47%
2019/10/03	2	19.75	1	20.10	20.15	1	2,122	0.05%
2019/09/27	7	19.86	1	19.95	19.95	6	2,115	0.28%
2019/09/20	2	20.05	2	20.25	20.35	0	2,230	0.00%
2019/09/19	5	20.13	0	0.00	20.00	5	2,232	0.22%
2019/09/18	4	20.53	0	0.00	20.45	4	2,227	0.18%
2019/09/16	0	0.00	1	21.30	21.30	-1	2,214	-0.05%
2019/09/12	1	21.30	0	0.00	21.30	1	2,241	0.04%
2019/09/10	1	21.25	4	21.25	21.25	-3	2,277	-0.13%
2019/09/06	1	21.35	1	21.35	21.35	0	2,270	0.00%
2019/09/05	1	21.55	10	21.70	21.55	-9	2,254	-0.40%
2019/09/04	2	21.65	1	21.60	21.60	1	2,264	0.04%
2019/09/02	2	21.65	31	21.71	21.95	-29	2,335	-1.24%
2019/08/30	17	21.86	22	21.87	21.75	-5	2,347	-0.21%
2019/08/29	11	22.24	7	22.00	21.80	4	2,360	0.17%
2019/08/28	25	23.44	12	23.43	23.25	13	2,256	0.58%
2019/08/27	1	22.45	6	22.73	22.60	-5	2,219	-0.23%
2019/08/26	2	22.10	0	0.00	22.15	2	2,243	0.09%
2019/08/23	0	0.00	1	22.55	22.50	-1	2,302	-0.04%
2019/08/22	8	22.84	1	22.85	22.50	7	2,422	0.29%
2019/08/21	1	22.55	1	22.75	22.50	0	2,415	0.00%
2019/08/16	0	0.00	10	22.18	22.25	-10	2,470	-0.40%
2019/08/15	1	20.90	8	21.13	21.25	-7	2,485	-0.28%
2019/08/14	0	0.00	3	21.60	21.60	-3	2,495	-0.12%
2019/08/13	1	21.60	1	21.65	21.60	0	2,532	0.00%
2019/08/12	2	21.75	0	0.00	22.05	2	2,558	0.08%
2019/08/08	1	21.40	11	21.50	21.55	-10	2,578	-0.39%
2019/08/07	1	22.05	1	21.60	21.60	0	2,586	0.00%
2019/08/06	9	21.23	3	21.37	21.75	6	2,647	0.23%
2019/08/05	2	22.30	1	22.55	22.00	1	2,664	0.04%
2019/08/02	4	22.80	19	23.00	22.65	-15	2,713	-0.55%
2019/08/01	6	23.68	1	23.75	23.60	5	2,751	0.18%
2019/07/30	9	23.92	0	0.00	23.85	9	2,834	0.32%
2019/07/29	19	24.49	16	24.53	24.60	3	2,857	0.10%
2019/07/26	0	0.00	5	24.20	24.10	-5	2,869	-0.17%
2019/07/25	20	24.07	3	24.10	24.15	17	2,917	0.58%
2019/07/24	7	24.40	10	24.42	24.40	-3	3,213	-0.09%
2019/07/23	16	24.60	5	24.55	24.40	11	3,326	0.33%
2019/07/22	18	25.35	3	25.13	25.05	15	3,306	0.45%
2019/07/19	0	0.00	4	25.54	25.55	-4	3,310	-0.12%
2019/07/18	1	25.45	2	25.43	25.40	-1	3,371	-0.03%
2019/07/17	7	25.36	1	26.10	25.30	6	3,415	0.18%
2019/07/16	10	25.72	13	25.71	25.85	-3	3,480	-0.09%
2019/07/15	6	25.63	4	25.65	25.55	2	3,452	0.06%
2019/07/12	2	25.35	20	25.33	25.55	-18	3,436	-0.52%
2019/07/11	12	25.20	11	25.20	25.05	1	3,416	0.03%
2019/07/10	2	25.18	7	25.04	25.25	-5	3,411	-0.15%
2019/07/09	1	24.30	1	24.45	24.30	0	3,398	0.00%
2019/07/05	2	24.33	0	0.00	24.30	2	3,737	0.05%
2019/07/04	1	24.75	1	24.75	24.55	0	3,767	0.00%
2019/07/03	11	24.86	2	25.13	24.35	9	3,805	0.24%
2019/07/02	2	24.45	2	24.60	24.70	0	3,944	0.00%
2019/07/01	17	24.51	3	24.60	24.55	14	4,125	0.34%
2019/06/28	1	23.90	1	24.20	24.20	0	4,204	0.00%
2019/06/27	1	24.05	0	0.00	24.05	1	4,301	0.02%
2019/06/26	1	23.35	2	23.75	24.05	-1	4,440	-0.02%
2019/06/25	3	24.27	0	0.00	23.80	3	4,685	0.06%
2019/06/24	1	24.65	1	24.65	24.75	0	4,787	0.00%
2019/06/21	2	24.53	2	24.38	24.15	0	5,136	0.00%
2019/06/20	3	24.10	14	24.25	24.50	-11	6,134	-0.18%
2019/06/19	0	0.00	18	23.95	23.95	-18	6,248	-0.29%
2019/06/17	19	23.99	0	0.00	23.75	19	6,536	0.29%
2019/06/13	3	23.93	0	0.00	23.95	3	6,929	0.04%
2019/06/12	19	24.05	7	24.00	24.00	12	7,235	0.17%
2019/06/11	9	24.73	11	24.61	24.60	-2	7,490	-0.03%
2019/06/10	0	0.00	1	23.80	23.85	-1	8,491	-0.01%
2019/06/06	2	23.50	1	23.60	23.40	1	8,991	0.01%
2019/06/05	8	23.88	11	23.97	23.90	-3	9,255	-0.03%
2019/06/04	3	23.37	3	23.25	23.25	0	9,324	0.00%
2019/06/03	1	22.25	4	22.53	23.15	-3	9,463	-0.03%
2019/05/31	3	22.45	0	0.00	22.55	3	9,617	0.03%
2019/05/29	1	22.00	0	0.00	21.80	1	9,630	0.01%
2019/05/28	10	23.60	12	23.44	23.35	-2	9,656	-0.02%
2019/05/23	0	0.00	2	23.85	23.90	-2	10,053	-0.02%
2019/05/20	1	24.60	0	0.00	24.70	1	10,965	0.01%
2019/05/17	7	24.63	5	24.00	24.00	2	11,207	0.02%
2019/05/16	0	0.00	1	25.10	24.10	-1	11,437	-0.01%
2019/05/15	2	25.50	2	25.40	25.35	0	11,576	0.00%
2019/05/14	14	24.47	0	0.00	25.40	14	12,058	0.12%
2019/05/13	5	24.55	0	0.00	24.50	5	12,272	0.04%
2019/05/10	5	25.09	3	24.95	25.15	2	12,315	0.02%
2019/05/09	4	26.50	46	25.94	25.10	-42	12,349	-0.34%
2019/05/07	6	27.29	29	27.07	26.95	-23	12,565	-0.18%
2019/05/06	0	0.00	5	27.20	27.50	-5	12,772	-0.04%
2019/05/02	3	27.35	0	0.00	27.50	3	12,652	0.02%
2019/04/30	15	27.75	13	27.83	27.40	2	12,594	0.02%
2019/04/29	11	25.39	6	26.24	26.35	5	12,279	0.04%
2019/04/26	0	0.00	4	27.33	26.90	-4	12,129	-0.03%
2019/04/25	1	26.90	1	27.25	27.10	0	12,082	0.00%
2019/04/23	20	28.34	27	28.17	27.90	-7	11,946	-0.06%
2019/04/22	9	29.18	44	28.87	29.10	-35	11,852	-0.30%
2019/04/19	5	27.74	6	27.90	28.05	-1	11,701	-0.01%
2019/04/18	36	28.00	10	27.35	27.30	26	11,659	0.22%
2019/04/17	5	28.00	0	0.00	27.70	5	11,597	0.04%
2019/04/16	24	27.91	33	27.99	28.05	-9	11,554	-0.08%
2019/04/15	10	27.71	6	27.60	27.25	4	11,483	0.03%
2019/04/12	33	27.57	30.1	27.42	27.15	2.9	11,417	0.03%
2019/04/11	19	29.38	3	30.20	29.05	16	11,127	0.14%
2019/04/10	4	30.10	7	29.97	30.00	-3	11,045	-0.03%
2019/04/09	11	29.90	16	30.08	29.80	-5	10,984	-0.05%
2019/04/08	38	30.13	31	30.38	30.30	7	10,929	0.06%
2019/04/03	8	29.85	9	29.78	29.65	-1	10,710	-0.01%
2019/04/02	19	28.67	9	28.82	29.25	10	10,505	0.10%
2019/04/01	35	29.47	35	29.20	29.05	0	10,394	0.00%
2019/03/29	15	28.39	20	28.65	29.25	-5	10,284	-0.05%
2019/03/28	37	29.60	22	29.13	28.55	15	10,130	0.15%
2019/03/27	42	30.15	58	30.20	30.05	-16	9,875	-0.16%
2019/03/26	26	30.25	6	30.09	30.00	20	9,735	0.21%
2019/03/25	105.1	30.23	41	30.32	30.80	64.1	9,359	0.68%	大買/
2019/03/22	39	27.68	68	27.86	28.25	-29	8,342	-0.35%
2019/03/21	3	27.47	8	27.81	28.10	-5	8,202	-0.06%
2019/03/20	12	27.26	1	27.20	27.30	11	8,088	0.14%
2019/03/19	9	28.32	14	28.37	27.60	-5	7,903	-0.06%
2019/03/18	1	27.45	27	27.28	27.45	-26	7,643	-0.34%
2019/03/15	7	28.73	9	28.42	27.65	-2	7,510	-0.03%
2019/03/14	5	28.23	13	28.07	28.00	-8	7,196	-0.11%
2019/03/13	65	28.18	53	27.97	28.10	12	6,927	0.17%
2019/03/12	52	25.09	66	26.17	26.80	-14	5,852	-0.24%
2019/03/11	53	24.64	12	24.73	24.40	41	5,455	0.75%
2019/03/08	11	23.08	12	23.44	23.85	-1	5,194	-0.02%
2019/03/07	10	23.32	13	23.10	23.20	-3	5,073	-0.06%
2019/03/06	17	24.69	20	24.28	24.30	-3	4,925	-0.06%
2019/03/05	5	23.86	1	23.80	23.90	4	4,732	0.08%
2019/03/04	5	23.90	2	24.18	24.25	3	4,685	0.06%
2019/02/27	11	23.60	81	23.85	23.55	-70	4,625	-1.51%
2019/02/26	25	24.71	22	24.51	24.30	3	4,480	0.07%
2019/02/25	40	25.33	0	0.00	25.45	40	4,305	0.93%
2019/02/22	1	25.00	6	25.18	25.05	-5	4,125	-0.12%
2019/02/21	62	25.28	4	25.05	25.45	58	4,023	1.44%
2019/02/20	33	25.08	74	25.43	25.85	-41	3,756	-1.09%
2019/02/19	5	23.30	4	23.30	23.50	1	3,215	0.03%
2019/02/18	35	23.69	57	23.48	22.90	-22	3,011	-0.73%
2019/02/15	92	23.31	21	23.58	23.60	71	2,733	2.60%
2019/02/14	16	22.78	18	22.90	22.70	-2	2,482	-0.08%
2019/02/13	26	22.53	83	22.48	22.40	-57	2,328	-2.45%
2019/02/12	59	21.01	17	21.24	21.65	42	1,853	2.27%
2019/02/11	1	19.70	1	19.05	19.70	0	1,579	0.00%
2019/01/30	4	19.59	0	0.00	19.55	4	1,491	0.27%
2019/01/29	2	19.80	1	19.95	19.75	1	1,389	0.07%
2019/01/28	43	19.75	16	19.81	20.00	27	1,319	2.05%
2019/01/25	8	18.69	6	19.00	18.95	2	1,057	0.19%
2019/01/24	0	0.00	1	17.30	17.30	-1	779	-0.13%
2019/01/22	0	0.00	4	17.05	16.95	-4	776	-0.52%
2019/01/18	5	17.10	5	17.10	17.05	0	786	0.00%
2019/01/16	0	0.00	2	16.95	16.95	-2	799	-0.25%
2019/01/10	0	0.00	3	17.33	17.15	-3	808	-0.37%
2019/01/09	5	17.35	0	0.00	17.40	5	808	0.62%
2019/01/08	4	16.95	0	0.00	17.10	4	804	0.50%
2019/01/03	5	16.70	0	0.00	16.55	5	824	0.61%
2018/12/22	0	0.00	1	16.60	16.65	-1	884	-0.11%
2018/12/17	0	0.00	1	17.10	17.00	-1	897	-0.11%
2018/12/14	0	0.00	2	17.50	17.25	-2	892	-0.22%
2018/12/11	12	17.30	10	17.15	17.10	2	849	0.24%
2018/12/05	0	0.00	3	17.52	17.50	-3	820	-0.37%
2018/12/04	3	17.98	2	17.70	17.90	1	824	0.12%
2018/12/03	0	0.00	2	17.15	17.20	-2	731	-0.27%
2018/11/27	4	16.55	0	0.00	16.60	4	798	0.50%
2018/11/26	1	16.40	1	16.30	16.30	0	791	0.00%
2018/11/14	0	0.00	1	16.10	16.05	-1	826	-0.12%
2018/11/13	1	16.25	0	0.00	16.30	1	832	0.12%
2018/10/26	0	0.00	1	14.30	13.85	-1	984	-0.10%
2018/10/11	1	15.00	1	15.05	15.05	0	1,136	0.00%
2018/10/09	1	16.75	0	0.00	16.65	1	1,205	0.08%
2018/10/04	1	17.70	0	0.00	17.45	1	1,208	0.08%
2018/10/01	1	17.55	0	0.00	17.55	1	1,209	0.08%
2018/09/20	2	17.25	2	17.25	17.20	0	1,336	0.00%
2018/09/07	2	17.90	2	17.70	17.65	0	1,566	0.00%
2018/09/06	7	18.24	1	18.45	18.15	6	1,609	0.37%
2018/08/30	0	0.00	2	17.60	17.45	-2	2,434	-0.08%
2018/08/29	2	17.30	0	0.00	17.20	2	2,453	0.08%
2018/08/20	0	0.00	1	16.35	16.40	-1	2,733	-0.04%
2018/08/09	0	0.00	2	17.30	17.25	-2	2,684	-0.07%
2018/08/08	11	17.50	0	0.00	17.50	11	2,675	0.41%
2018/08/06	12	17.89	2	17.95	17.85	10	2,634	0.38%
2018/07/25	1	18.75	1	18.95	18.80	0	2,505	0.00%
2018/07/24	0	0.00	5	19.30	19.40	-5	2,471	-0.20%
2018/07/20	0	0.00	1	19.25	19.15	-1	2,420	-0.04%
2018/07/19	11	19.50	0	0.00	19.40	11	2,411	0.46%
2018/07/16	10	19.30	0	0.00	19.25	10	2,295	0.44%
2018/07/11	10	19.35	0	0.00	18.95	10	2,280	0.44%
2018/07/05	1	19.30	1	19.80	19.00	0	2,236	0.00%
2018/07/04	1	19.10	1	19.55	19.55	0	2,231	0.00%
2018/07/03	3	19.38	2	19.60	19.10	1	2,220	0.05%
2018/06/27	0	0.00	5	18.73	18.60	-5	2,146	-0.23%
2018/06/26	1	18.85	1	18.60	18.80	0	2,207	0.00%
2018/06/25	1	19.05	0	0.00	19.00	1	2,195	0.05%
2018/06/21	0	0.00	7	19.35	19.30	-7	2,186	-0.32%
2018/06/20	1	19.65	5	19.60	19.20	-4	2,188	-0.18%
2018/06/19	2	19.90	0	0.00	19.65	2	2,154	0.09%
2018/06/15	1	20.35	3	20.65	20.45	-2	2,120	-0.09%
2018/06/14	14	20.59	2	20.60	20.40	12	2,081	0.58%
2018/06/13	26	22.09	6	21.73	21.05	20	2,053	0.97%
2018/06/12	2	20.98	17	20.61	21.65	-15	1,724	-0.87%
2018/06/08	3	19.40	0	0.00	19.25	3	1,310	0.23%
2018/06/07	2	19.20	2	19.40	19.85	0	1,356	0.00%
2018/06/06	0	0.00	1	19.35	19.15	-1	1,332	-0.08%
2018/06/04	2	19.13	0	0.00	19.05	2	1,345	0.15%
2018/05/31	0	0.00	31	19.01	19.40	-31	1,288	-2.41%
2018/05/30	1	19.20	6	19.05	19.15	-5	1,319	-0.38%
2018/05/29	6	19.17	1	19.25	19.20	5	1,272	0.39%
2018/05/28	31	18.60	0	0.00	18.35	31	1,215	2.55%
2018/05/25	10	18.15	0	0.00	18.15	10	1,155	0.87%
2018/05/08	0	0.00	1	17.70	17.70	-1	1,391	-0.07%
2018/05/02	0	0.00	1	17.60	17.50	-1	1,428	-0.07%
2018/04/24	2	17.20	0	0.00	17.20	2	1,522	0.13%
2018/04/12	0	0.00	1	18.35	18.35	-1	1,671	-0.06%
2018/04/11	2	18.40	1	18.60	18.35	1	1,824	0.05%
2018/04/09	0	0.00	22	18.66	18.65	-22	1,910	-1.15%
2018/03/29	30	19.54	10	19.50	19.50	20	2,243	0.89%
2018/03/16	0	0.00	4	19.80	20.05	-4	2,287	-0.17%
2018/03/13	1	19.35	1	19.70	19.65	0	2,199	0.00%
2018/03/08	0	0.00	4	18.98	19.15	-4	2,123	-0.19%
2018/03/07	10	18.80	0	0.00	18.40	10	2,079	0.48%
2018/03/05	1	19.25	0	0.00	18.50	1	2,153	0.05%
2018/02/23	1	19.45	0	0.00	19.40	1	2,158	0.05%
2018/02/12	1	17.00	0	0.00	16.80	1	2,117	0.05%
2018/02/06	0	0.00	1	18.10	17.20	-1	2,147	-0.05%
2018/01/29	0	0.00	1	19.70	19.50	-1	2,252	-0.04%
2018/01/25	1	19.30	0	0.00	19.30	1	2,401	0.04%
2018/01/24	10	19.35	10	19.45	19.55	0	2,459	0.00%
2018/01/23	1	19.50	0	0.00	19.20	1	2,452	0.04%
2018/01/22	4	19.50	0	0.00	19.55	4	2,459	0.16%
2018/01/19	1	19.65	0	0.00	19.45	1	2,480	0.04%
2018/01/12	0	0.00	2	19.75	20.00	-2	2,594	-0.08%
2018/01/08	4	20.13	0	0.00	19.95	4	2,638	0.15%
2018/01/05	1	20.75	0	0.00	20.40	1	2,613	0.04%
2018/01/04	0	0.00	3	20.22	20.35	-3	2,478	-0.12%
2018/01/03	0	0.00	3	20.40	20.30	-3	2,447	-0.12%
2018/01/02	1	20.80	3	20.73	20.10	-2	2,450	-0.08%