明基材 (8215)-元大-崇德券商分點個股進出

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
33.15
漲跌
▼0.45
漲幅
-1.34%
成交量
1,179張
產業
上市光電類股
569人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

明基材 (8215)籌碼相關－元大-崇德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-崇德券商分點個股進出
元大-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	33.30	0	0.00	33.15	1	1,592	0.06%
2024/04/18	3	33.65	0	0.00	33.60	3	1,576	0.19%
2024/04/17	4	33.65	2	33.75	33.55	2	1,575	0.13%
2024/04/16	1	33.50	0	0.00	33.45	1	1,573	0.06%
2024/04/11	1	34.80	2	34.90	34.85	-1	1,533	-0.07%
2024/04/10	0	0.00	1	35.25	35.20	-1	1,521	-0.07%
2024/04/09	3	35.15	4	35.15	35.20	-1	1,512	-0.07%
2024/04/08	3	34.62	3	34.95	34.70	0	1,481	0.00%
2024/04/02	1	34.20	0	0.00	34.10	1	1,454	0.07%
2024/04/01	10	34.80	5	34.55	34.55	5	1,449	0.34%
2024/03/29	0	0.00	0	34.10	33.90	0	1,428	0.00%
2024/03/27	1	33.95	0	0.00	33.95	1	1,424	0.07%
2024/03/20	1	33.95	0	0.00	33.90	1	1,424	0.07%
2024/03/19	2	33.70	0	0.00	33.70	2	1,426	0.14%
2024/03/14	2.1	33.87	1	33.80	33.80	1.1	1,426	0.08%
2024/03/13	1	34.25	2	34.25	34.25	-1	1,421	-0.07%
2024/03/12	5	34.23	0	0.00	34.20	5	1,422	0.35%
2024/03/07	1	34.10	0	0.00	34.05	1	1,464	0.07%
2024/03/05	1	34.40	0	0.00	34.35	1	1,464	0.07%
2024/03/04	2	34.48	0	0.00	34.40	2	1,457	0.14%
2024/02/29	1	34.35	0	0.00	34.40	1	1,448	0.07%
2024/02/27	1.1	34.27	0	0.00	34.25	1.1	1,438	0.08%
2024/02/26	1	34.75	1	34.70	34.85	0	1,414	0.00%
2024/02/23	1	35.90	3	36.12	35.40	-2	1,385	-0.14%
2024/02/22	0	0.00	1	37.20	37.20	-1	1,316	-0.08%
2024/02/21	0	0.00	2	37.03	36.95	-2	1,297	-0.15%
2024/02/20	2	36.70	2	36.70	36.60	0	1,298	0.00%
2024/02/16	2	37.50	4.5	37.27	37.30	-2.5	1,236	-0.20%
2024/02/15	2	36.20	2	36.20	36.00	0	1,121	0.00%
2024/02/05	0	0.00	1	35.75	35.85	-1	1,097	-0.09%
2024/02/01	1	34.80	0	0.00	34.75	1	1,073	0.09%
2024/01/26	0	0.00	8	35.78	36.10	-8	1,029	-0.78%
2024/01/23	2	35.20	1	35.75	34.85	1	968	0.10%
2024/01/18	1	35.60	11	35.41	35.60	-10	871	-1.15%
2024/01/17	2	34.03	0	0.00	33.80	2	796	0.25%
2024/01/16	2.1	33.88	0	0.00	33.85	2.1	764	0.27%
2024/01/10	1.1	33.81	0	0.00	33.70	1.1	791	0.14%
2023/12/27	3	34.40	0	0.00	34.45	3	861	0.35%
2023/12/25	1	33.95	0	0.00	33.90	1	859	0.12%
2023/12/22	0	0.00	1	34.05	33.95	-1	859	-0.12%
2023/12/15	0	0.00	1	34.45	34.40	-1	857	-0.12%
2023/12/14	1	34.40	0	0.00	34.40	1	861	0.12%
2023/12/13	1	34.00	0	0.00	33.90	1	859	0.12%
2023/12/12	1	34.00	0	0.00	34.00	1	857	0.12%
2023/12/11	0	0.00	2	34.20	34.15	-2	854	-0.23%
2023/12/07	2	34.10	0	0.00	34.15	2	852	0.23%
2023/12/05	5.1	34.40	2	34.53	34.35	3.1	847	0.36%
2023/12/04	1	35.80	0	0.00	35.80	1	808	0.12%
2023/12/01	1	35.95	0	0.00	36.00	1	814	0.12%
2023/11/30	3	36.05	0	0.00	36.05	3	828	0.36%
2023/11/29	1.1	35.55	1	35.50	35.55	0.1	817	0.01%
2023/11/28	2	35.70	0	0.00	35.70	2	821	0.24%
2023/11/24	0	0.00	1	35.30	35.30	-1	828	-0.12%
2023/11/17	1	35.35	0	0.00	35.35	1	879	0.11%
2023/11/16	1	34.75	0	0.00	35.00	1	879	0.11%
2023/11/15	1	34.90	0	0.00	34.90	1	880	0.11%
2023/11/13	0	0.00	2	33.75	33.90	-2	913	-0.22%
2023/11/09	1	34.35	0	0.00	34.35	1	935	0.11%
2023/11/07	1	34.70	0	0.00	34.65	1	1,010	0.10%
2023/11/06	2	35.18	0	0.00	35.20	2	1,079	0.19%
2023/11/03	2	34.73	0	0.00	34.70	2	1,120	0.18%
2023/11/02	1	34.55	1	34.35	34.35	0	1,179	0.00%
2023/10/26	1	34.95	0	0.00	35.00	1	1,834	0.05%
2023/10/25	2	35.50	1	35.15	35.10	1	1,866	0.05%
2023/10/04	3	35.13	0	0.00	35.05	3	3,025	0.10%
2023/09/27	1	34.80	1	34.70	34.75	0	4,229	0.00%
2023/09/26	1	35.15	0	0.00	34.90	1	4,290	0.02%
2023/09/19	1	34.85	0	0.00	34.85	1	4,450	0.02%
2023/09/18	1	35.30	0	0.00	35.25	1	4,470	0.02%
2023/09/15	1	35.50	0	0.00	35.50	1	4,485	0.02%
2023/09/11	1	35.00	0	0.00	34.50	1	4,597	0.02%
2023/09/07	0	0.00	2	35.65	35.60	-2	4,679	-0.04%
2023/09/05	1	36.15	0	0.00	36.10	1	4,748	0.02%
2023/08/25	1	34.90	0	0.00	34.95	1	5,051	0.02%
2023/08/24	1	35.50	0	0.00	35.50	1	5,031	0.02%
2023/08/23	1	35.50	1	35.45	35.45	0	5,039	0.00%
2023/08/22	1	35.70	0	0.00	35.45	1	5,050	0.02%
2023/08/21	0	0.00	17	35.70	35.70	-17	5,047	-0.34%
2023/08/18	3	35.48	0	0.00	35.25	3	5,051	0.06%
2023/08/17	0	0.00	3	35.77	36.05	-3	5,029	-0.06%
2023/08/16	3	35.55	0	0.00	35.65	3	5,031	0.06%
2023/08/15	3	36.03	0	0.00	35.90	3	5,064	0.06%
2023/08/14	0.1	35.50	0	0.00	35.50	0.1	5,073	0.00%
2023/08/11	0	0.00	6	36.80	36.70	-6	5,050	-0.12%
2023/08/10	3	37.35	0	0.00	37.10	3	5,036	0.06%
2023/08/09	1	38.50	0	0.00	39.05	1	4,974	0.02%
2023/08/08	3	39.55	3	40.00	39.40	0	4,942	0.00%
2023/08/07	3	38.28	4	39.06	39.10	-1	4,911	-0.02%
2023/08/04	22	38.83	17	39.22	38.75	5	4,862	0.10%
2023/08/02	11	42.80	11	42.67	42.95	0	4,675	0.00%
2023/08/01	4	42.18	0	0.00	42.40	4	4,525	0.09%
2023/07/31	2	42.25	11.3	42.09	41.85	-9.3	4,764	-0.20%
2023/07/28	1	41.20	1	41.40	41.60	0	4,726	0.00%
2023/07/27	2	41.63	5	41.48	41.65	-3	4,756	-0.06%
2023/07/25	24.3	41.61	22	41.21	41.40	2.3	4,767	0.05%
2023/07/24	0.3	40.78	0	0.00	40.80	0.3	4,848	0.01%
2023/07/21	4.2	41.08	0	0.00	41.20	4.2	4,827	0.09%
2023/07/20	36.1	42.61	8	42.53	42.05	28.1	4,901	0.57%
2023/07/19	7.4	41.94	10	42.56	42.25	-2.6	4,789	-0.05%
2023/07/18	4.1	41.43	1	40.30	40.25	3.1	4,627	0.07%
2023/07/17	3	42.87	3.1	42.81	43.30	-0.1	4,507	0.00%
2023/07/14	1	41.40	0	0.00	41.70	1	4,422	0.02%
2023/07/13	1	41.35	3	41.65	41.05	-2	4,503	-0.04%
2023/07/12	0	0.00	35	41.20	41.40	-35	4,568	-0.77%
2023/07/11	0	0.00	1	41.45	41.40	-1	4,538	-0.02%
2023/07/10	9	40.66	8	40.71	40.55	1	4,495	0.02%
2023/07/07	7.1	39.74	6	40.53	40.10	1.1	4,498	0.02%
2023/07/06	53	43.62	33	42.68	40.35	20	4,363	0.46%
2023/07/05	0	0.00	1.1	44.60	44.60	-1.1	3,551	-0.03%
2023/07/03	0	0.00	4	39.85	39.95	-4	3,353	-0.12%
2023/06/30	1	39.10	0	0.00	39.30	1	3,315	0.03%
2023/06/29	2	38.90	0	0.00	39.25	2	3,299	0.06%
2023/06/28	0	0.00	1	39.40	39.40	-1	3,272	-0.03%
2023/06/27	2	39.18	0	0.00	39.10	2	3,262	0.06%
2023/06/26	1	39.80	0.1	40.10	39.75	0.9	3,242	0.03%
2023/06/21	2	39.63	0	0.00	39.70	2	3,223	0.06%
2023/06/19	7	39.75	2	39.80	39.65	5	3,218	0.16%
2023/06/16	0	0.00	0	39.00	39.20	0	3,194	0.00%
2023/06/14	1	39.30	0	0.00	39.30	1	3,150	0.03%
2023/06/13	0	0.00	0	39.00	39.05	0	3,095	0.00%
2023/06/09	0	0.00	1	39.40	38.95	-1	3,045	-0.03%
2023/06/08	1	38.50	1	39.05	38.70	0	3,006	0.00%
2023/06/07	0	0.00	39.5	38.45	38.75	-39.5	2,992	-1.32%
2023/06/06	4	38.36	1	38.60	38.60	3	2,997	0.10%
2023/06/05	4	38.58	1	38.30	38.25	3	3,025	0.10%
2023/06/02	1	36.35	3	36.30	36.65	-2	2,937	-0.07%
2023/06/01	1	35.85	0	0.00	36.05	1	2,953	0.03%
2023/05/30	0	0.00	14	35.24	35.30	-14	3,018	-0.46%
2023/05/29	0	0.00	36	35.30	35.30	-36	3,039	-1.18%
2023/05/26	1.1	34.80	0	0.00	34.75	1.1	3,052	0.04%
2023/05/25	0	0.00	6	35.25	35.20	-6	3,054	-0.20%
2023/05/24	6	35.29	0	0.00	35.25	6	3,075	0.20%
2023/05/23	3	35.20	0	0.00	35.20	3	3,103	0.10%
2023/05/19	5	34.80	1	35.00	35.10	4	3,203	0.12%
2023/05/18	0	0.00	16	34.49	34.45	-16	3,196	-0.50%
2023/05/15	2	33.55	0	0.00	33.65	2	3,232	0.06%
2023/05/12	1	33.35	0	0.00	33.70	1	3,241	0.03%
2023/05/11	1	33.20	0	0.00	33.25	1	3,257	0.03%
2023/05/10	15	33.99	0	0.00	33.95	15	3,309	0.45%
2023/05/09	3	33.97	1	33.60	33.50	2	3,318	0.06%
2023/05/08	6.5	34.70	4	34.48	34.45	2.5	3,297	0.08%
2023/05/05	69	34.91	15	36.17	34.65	54	3,423	1.58%
2023/05/04	11	38.50	0	0.00	38.45	11	3,521	0.31%
2023/05/03	4	38.38	0	0.00	38.15	4	3,522	0.11%
2023/05/02	1	38.20	3	38.25	38.80	-2	3,526	-0.06%
2023/04/28	21	38.33	1	38.20	38.00	20	3,500	0.57%
2023/04/27	3	38.95	1	39.15	38.50	2	3,449	0.06%
2023/04/25	4	38.51	3	39.62	38.00	1	3,282	0.03%
2023/04/24	5	39.08	0	0.00	39.00	5	3,153	0.16%
2023/04/21	1	38.40	0	0.00	38.60	1	3,115	0.03%
2023/04/20	1	39.85	1	39.60	39.70	0	3,054	0.00%
2023/04/18	2	40.45	4	40.38	40.15	-2	2,920	-0.07%
2023/04/17	5	39.98	12	39.94	40.10	-7	2,795	-0.25%
2023/04/13	0	0.00	1	38.70	38.25	-1	2,625	-0.04%
2023/04/12	0	0.00	6	38.80	38.75	-6	2,566	-0.23%
2023/04/11	0	37.00	8	36.76	37.10	-8	2,439	-0.33%
2023/04/10	1	36.60	1	36.50	36.55	0	2,429	0.00%
2023/04/06	3	35.80	0	0.00	36.00	3	2,414	0.12%
2023/03/31	3	36.30	4	36.25	36.25	-1	2,419	-0.04%
2023/03/29	2	36.45	0	0.00	36.25	2	2,536	0.08%
2023/03/28	1	37.60	0	0.00	36.45	1	2,544	0.04%
2023/03/27	0	0.00	7	37.24	37.10	-7	2,516	-0.28%
2023/03/24	2	37.20	0	0.00	37.10	2	2,516	0.08%
2023/03/23	2	37.25	0	0.00	37.15	2	2,509	0.08%
2023/03/22	2	37.53	2	37.55	37.50	0	2,492	0.00%
2023/03/20	1	37.05	2	37.05	37.05	-1	2,462	-0.04%
2023/03/17	1	36.95	0	0.00	36.90	1	2,460	0.04%
2023/03/15	3	37.00	0	0.00	36.80	3	2,473	0.12%
2023/03/13	7	36.54	0	0.00	36.75	7	2,566	0.27%
2023/03/10	10	36.83	0	0.00	36.80	10	2,584	0.39%
2023/03/09	7	38.00	0	0.00	37.50	7	2,574	0.27%
2023/03/08	0	0.00	2	38.55	38.70	-2	2,547	-0.08%
2023/03/07	5	37.96	0	0.00	38.10	5	2,609	0.19%
2023/03/06	2	37.85	0	0.00	37.90	2	2,610	0.08%
2023/03/03	6	37.18	7	37.34	37.70	-1	2,568	-0.04%
2023/03/02	0	0.00	20	36.95	36.45	-20	2,511	-0.80%
2023/03/01	1	36.85	1	36.60	36.75	0	2,499	0.00%
2023/02/24	1	36.40	0	0.00	36.40	1	2,473	0.04%
2023/02/23	0	0.00	25	37.10	36.95	-25	2,443	-1.02%
2023/02/22	0	0.00	1	37.05	36.90	-1	2,427	-0.04%
2023/02/21	0	0.00	3	36.95	36.90	-3	2,414	-0.12%
2023/02/20	1	37.15	8	37.23	37.10	-7	2,390	-0.29%
2023/02/16	1	36.20	1	36.35	36.15	0	2,290	0.00%
2023/02/15	0	0.00	1	35.90	35.90	-1	2,270	-0.04%
2023/02/14	4	36.08	0	0.00	35.70	4	2,261	0.18%
2023/02/10	2	35.63	1	35.50	35.30	1	2,257	0.04%
2023/02/09	1.1	35.55	16	35.88	35.65	-14.9	2,246	-0.67%
2023/02/08	7	35.69	5	35.55	35.60	2	2,228	0.09%
2023/02/07	1	35.55	0	0.00	35.75	1	2,220	0.05%
2023/02/06	1	35.65	0	0.00	35.50	1	2,233	0.04%
2023/02/03	13	35.24	0	0.00	35.00	13	2,185	0.59%
2023/02/02	3	35.38	79	35.15	35.90	-76	2,013	-3.78%
2023/01/31	0	0.00	11	33.80	33.85	-11	1,601	-0.69%
2023/01/17	0	0.00	1	32.20	32.10	-1	1,543	-0.06%
2023/01/16	1	32.20	0	0.00	32.10	1	1,550	0.06%
2023/01/11	1	32.45	0	0.00	32.30	1	1,620	0.06%
2023/01/10	0	32.75	0	0.00	32.50	0	1,631	0.00%
2023/01/09	0	0.00	5	32.75	32.65	-5	1,651	-0.30%
2023/01/06	0	0.00	3	32.85	32.80	-3	1,652	-0.18%
2023/01/05	0	32.50	1	32.20	32.20	-1	1,660	-0.06%
2023/01/03	1	31.95	0	0.00	32.00	1	1,655	0.06%
2022/12/28	3	32.67	1	32.40	32.10	2	1,668	0.12%
2022/12/27	1	32.50	0	0.00	32.40	1	1,671	0.06%
2022/12/22	10	33.50	7	33.62	33.10	3	1,662	0.18%
2022/12/21	0	0.00	10	33.15	33.20	-10	1,588	-0.63%
2022/12/20	1	31.55	0	0.00	31.50	1	1,551	0.06%
2022/12/16	0	0.00	1	32.40	32.40	-1	1,548	-0.06%
2022/12/13	10	32.85	0	0.00	32.55	10	1,547	0.65%
2022/12/12	1	33.00	0	0.00	32.95	1	1,543	0.06%
2022/12/08	0	0.00	0	32.85	32.85	0	1,533	0.00%
2022/12/07	2	33.38	0	0.00	32.75	2	1,531	0.13%
2022/12/06	3	33.20	0	0.00	33.00	3	1,504	0.20%
2022/12/05	2	33.25	2	33.53	33.45	0	1,434	0.00%
2022/12/01	0	0.00	1	32.90	32.75	-1	1,363	-0.07%
2022/11/30	0	0.00	20	32.75	32.70	-20	1,351	-1.48%
2022/11/29	6	32.97	9	32.73	32.50	-3	1,338	-0.22%
2022/11/28	1	31.15	1	31.50	32.35	0	1,195	0.00%
2022/11/25	0	0.00	6	31.68	31.40	-6	1,164	-0.52%
2022/11/24	6	32.12	0	0.00	32.00	6	1,166	0.51%
2022/11/21	1	31.35	0	0.00	31.10	1	1,166	0.09%
2022/11/17	0	0.00	10	31.95	31.65	-10	1,192	-0.84%
2022/11/16	4	31.35	2	31.85	31.55	2	1,189	0.17%
2022/11/15	10	31.63	0	0.00	31.65	10	1,213	0.82%
2022/11/14	0	0.00	8	31.95	31.80	-8	1,408	-0.57%
2022/11/11	6	31.73	0	0.00	31.45	6	1,432	0.42%
2022/11/10	0	0.00	6	31.56	31.55	-6	1,412	-0.42%
2022/11/09	5	31.65	0	0.00	31.55	5	1,407	0.36%
2022/11/08	4	31.28	1	31.50	31.35	3	1,374	0.22%
2022/11/03	7	31.22	9	31.06	31.00	-2	1,362	-0.15%
2022/11/01	19	29.56	2	29.55	29.60	17	1,260	1.35%
2022/10/24	0	0.00	1	29.05	28.30	-1	1,287	-0.08%
2022/10/20	0	0.00	3	28.88	29.90	-3	1,334	-0.22%
2022/10/19	2	28.65	0	0.00	28.35	2	1,313	0.15%
2022/10/17	0	0.00	1	27.45	27.75	-1	1,415	-0.07%
2022/10/13	1	26.40	0	0.00	25.60	1	1,441	0.07%
2022/10/11	0	0.00	0	28.50	28.05	0	1,433	0.00%
2022/09/30	1	28.30	0	0.00	28.75	1	1,508	0.07%
2022/09/28	0	28.10	0	0.00	27.90	0	1,559	0.00%
2022/09/23	0	0.00	2	29.90	30.05	-2	1,637	-0.12%
2022/09/22	1	30.50	0	0.00	30.50	1	1,657	0.06%
2022/09/21	1	30.65	0	0.00	30.45	1	1,664	0.06%
2022/09/15	0	30.90	0	0.00	30.90	0	1,726	0.00%
2022/09/13	2	31.15	0	0.00	31.20	2	1,774	0.11%
2022/09/12	6	31.00	0	0.00	31.15	6	1,832	0.33%
2022/09/08	7	30.65	1	30.70	30.70	6	1,900	0.32%
2022/09/07	0	0.00	0.1	30.05	30.00	-0.1	2,118	0.00%
2022/08/29	2	31.70	2	31.45	31.90	0	2,373	0.00%
2022/08/24	0	0.00	1	31.50	31.50	-1	2,388	-0.04%
2022/08/22	0	32.35	0	0.00	32.30	0	2,419	0.00%
2022/08/19	14	33.45	12	33.15	33.05	2	2,511	0.08%
2022/08/04	1	29.70	1	29.65	29.60	0	2,939	0.00%
2022/08/02	0	0.00	1	30.55	30.35	-1	2,974	-0.03%
2022/07/28	2	31.60	3	31.32	31.25	-1	3,168	-0.03%
2022/07/27	1	30.60	0	0.00	30.70	1	3,137	0.03%
2022/07/25	2	30.60	0	0.00	30.60	2	3,142	0.06%
2022/07/22	1	31.55	1	32.00	31.45	0	3,145	0.00%
2022/07/14	0	0.00	1	29.15	29.60	-1	3,243	-0.03%
2022/07/08	1	30.15	2	30.10	30.10	-1	3,238	-0.03%
2022/07/07	0	0.00	1	30.00	30.00	-1	3,230	-0.03%
2022/07/01	0.1	30.20	0	0.00	28.70	0.1	3,339	0.00%
2022/06/24	1	32.40	1	32.40	32.50	0	3,491	0.00%
2022/06/23	21	32.01	0	0.00	31.85	21	3,500	0.60%
2022/06/21	0	0.00	1	32.45	33.05	-1	3,487	-0.03%
2022/06/17	5	34.50	0	0.00	33.85	5	3,459	0.14%
2022/06/16	8	35.82	11	36.40	34.75	-3	3,417	-0.09%
2022/06/13	8	35.60	0	0.00	35.10	8	3,219	0.25%
2022/06/09	6	36.35	6	35.93	36.35	0	3,138	0.00%
2022/06/08	27	35.30	1	35.25	35.15	26	3,047	0.85%
2022/06/07	20	35.25	0	0.00	35.40	20	3,029	0.66%
2022/06/06	1	35.05	0	0.00	35.05	1	3,035	0.03%
2022/06/02	0	0.00	1	35.75	35.80	-1	3,040	-0.03%
2022/06/01	0	0.00	3	36.35	36.00	-3	3,061	-0.10%
2022/05/30	1	35.75	1	35.90	35.75	0	3,023	0.00%
2022/05/27	7	36.21	1	36.00	36.00	6	2,994	0.20%
2022/05/26	2	36.00	1	36.15	36.05	1	2,891	0.03%
2022/05/20	1	35.80	5.1	36.94	35.90	-4.1	2,818	-0.15%
2022/05/18	6	35.97	3	35.95	36.10	3	2,642	0.11%
2022/05/17	3	34.85	0	0.00	35.05	3	2,542	0.12%
2022/05/12	1	32.60	0	0.00	31.80	1	2,391	0.04%
2022/05/11	0	0.00	0	33.10	33.20	0	2,370	0.00%
2022/05/09	1	34.35	0	0.00	33.65	1	2,366	0.04%
2022/05/05	0	0.00	2	34.43	35.15	-2	2,275	-0.09%
2022/05/03	0	0.00	1	32.30	32.55	-1	2,192	-0.05%
2022/04/29	16	32.13	1	32.25	31.80	15	2,203	0.68%
2022/04/28	0	0.00	1	32.20	31.70	-1	2,224	-0.04%
2022/04/27	1	31.80	0	0.00	32.20	1	2,256	0.04%
2022/04/26	1	32.75	0	0.00	32.65	1	2,295	0.04%
2022/04/25	2	33.08	2	32.90	32.85	0	2,328	0.00%
2022/04/22	4	34.93	2	35.43	34.70	2	2,308	0.09%
2022/04/21	4	34.21	3	34.25	34.35	1	2,182	0.05%
2022/04/19	2	33.25	0.4	33.40	33.10	1.6	2,202	0.07%
2022/04/14	1	34.20	0	0.00	34.05	1	2,267	0.04%
2022/04/13	0	34.17	0	0.00	34.20	0	2,295	0.00%
2022/04/12	0	34.10	0	0.00	33.60	0	2,347	0.00%
2022/04/07	2.6	36.29	0	0.00	34.60	2.6	2,431	0.11%
2022/03/31	1	36.55	0	0.00	36.50	1	2,514	0.04%
2022/03/30	0	0.00	1	36.80	36.70	-1	2,546	-0.04%
2022/03/29	5	36.75	1	37.05	36.50	4	2,615	0.15%
2022/03/25	0.1	35.65	0	0.00	35.55	0.1	2,535	0.00%
2022/03/18	0	0.00	1	34.95	35.10	-1	4,152	-0.02%
2022/03/16	0	0.00	1	34.35	34.30	-1	5,714	-0.02%
2022/03/15	0	0.00	1	33.90	33.75	-1	5,943	-0.02%
2022/03/14	1	34.00	0	0.00	34.10	1	5,975	0.02%
2022/03/10	0	0.00	1	34.00	33.75	-1	6,095	-0.02%
2022/03/08	2.1	32.03	1	31.80	31.80	1.1	6,929	0.02%
2022/02/24	1	33.80	0	0.00	33.65	1	8,227	0.01%
2022/02/22	2	34.75	0	0.00	34.65	2	8,693	0.02%
2022/02/21	1	35.00	0	0.00	35.30	1	9,041	0.01%
2022/02/14	0	0.00	1	35.30	35.30	-1	9,387	-0.01%
2022/02/11	0	0.00	150	36.16	36.05	-150	9,509	-1.58%	大賣/鉅額交易
2022/02/10	6	36.32	150	36.25	36.50	-144	9,624	-1.50%	大賣/鉅額交易
2022/02/08	0	0.00	1	35.95	36.10	-1	9,738	-0.01%
2022/01/26	0	0.00	2	34.45	34.10	-2	10,029	-0.02%
2022/01/25	0	0.00	1	34.40	34.30	-1	10,385	-0.01%
2022/01/24	1	34.90	0	0.00	35.25	1	11,035	0.01%
2022/01/21	0	0.00	1	35.80	35.80	-1	12,009	-0.01%
2022/01/20	23	36.90	0	0.00	36.80	23	12,433	0.18%
2022/01/19	10	36.65	6	36.93	36.95	4	12,517	0.03%
2022/01/18	4	36.63	4	36.15	36.15	0	12,605	0.00%
2022/01/17	0	0.00	1	36.15	36.10	-1	12,775	-0.01%
2022/01/14	1	35.20	1	35.00	35.05	0	12,778	0.00%
2022/01/11	3	36.25	0	0.00	36.15	3	12,947	0.02%
2022/01/07	1	36.80	1	36.75	36.75	0	13,004	0.00%
2022/01/05	0	0.00	2	37.38	37.55	-2	13,212	-0.02%
2022/01/04	1	37.30	0	0.00	37.35	1	13,196	0.01%
2022/01/03	1	37.45	12	37.79	37.50	-11	13,192	-0.08%
2021/12/30	6	37.74	2	37.88	37.95	4	13,180	0.03%
2021/12/29	0	0.00	4	37.80	38.00	-4	13,281	-0.03%
2021/12/28	3	38.40	2	38.38	38.40	1	13,302	0.01%
2021/12/27	0	0.00	1	38.80	38.90	-1	13,331	-0.01%
2021/12/24	4	38.51	0	0.00	38.30	4	13,334	0.03%
2021/12/23	18	39.13	18	39.05	38.55	0	13,327	0.00%
2021/12/22	8	38.61	4	38.74	38.30	4	13,250	0.03%
2021/12/21	0	0.00	2	38.20	38.40	-2	13,251	-0.02%
2021/12/20	1	38.10	1	38.30	37.90	0	13,259	0.00%
2021/12/17	1	37.80	1	37.70	37.70	0	13,412	0.00%
2021/12/16	21	38.76	8	39.07	38.60	13	13,324	0.10%
2021/12/15	16	38.93	1	39.10	38.85	15	13,179	0.11%
2021/12/14	44	41.50	32	40.21	39.35	12	12,976	0.09%
2021/12/13	23	42.54	44	42.92	43.50	-21	11,952	-0.18%
2021/12/10	11	39.61	5	39.90	39.55	6	10,869	0.06%
2021/12/09	7	38.09	8	38.46	38.60	-1	10,462	-0.01%
2021/12/08	3	37.40	3	37.17	37.05	0	10,246	0.00%
2021/12/07	2	37.30	3	37.22	37.20	-1	10,254	-0.01%
2021/12/06	1	37.30	1	37.20	37.20	0	10,273	0.00%
2021/12/03	2	38.18	7	38.49	37.95	-5	10,269	-0.05%
2021/12/02	25	39.63	47	39.64	37.75	-22	10,263	-0.21%
2021/12/01	26	39.14	26	38.91	38.95	0	9,750	0.00%
2021/11/30	57	38.16	68	38.94	39.10	-11	9,767	-0.11%
2021/11/29	7	36.71	10	37.05	37.05	-3	9,686	-0.03%
2021/11/26	5	36.99	2	38.35	36.85	3	9,677	0.03%
2021/11/25	1	38.40	10	38.30	38.75	-9	9,756	-0.09%
2021/11/24	13	38.27	4	38.15	38.20	9	9,763	0.09%
2021/11/23	15	38.16	6	38.20	38.30	9	9,871	0.09%
2021/11/22	1	38.05	2	38.75	37.95	-1	10,493	-0.01%
2021/11/19	17	38.56	4	38.64	38.80	13	10,488	0.12%
2021/11/18	20	38.18	13	38.13	38.30	7	10,517	0.07%
2021/11/17	29	37.36	7	37.24	37.45	22	10,602	0.21%
2021/11/16	7	36.49	0	0.00	36.40	7	11,184	0.06%
2021/11/15	8	37.06	16	37.18	37.45	-8	12,039	-0.07%
2021/11/12	7	36.14	1	36.20	36.60	6	12,312	0.05%
2021/11/11	3	36.20	9	36.39	36.00	-6	12,451	-0.05%
2021/11/10	5	36.51	0	0.00	36.55	5	12,564	0.04%
2021/11/09	2	37.75	3	37.22	37.70	-1	12,644	-0.01%
2021/11/08	0	0.00	2	37.00	36.80	-2	12,806	-0.02%
2021/11/05	1	37.50	1	37.25	37.25	0	13,206	0.00%
2021/11/04	5	37.60	53	37.51	37.90	-48	14,049	-0.34%
2021/11/03	1	36.90	28	37.49	37.90	-27	14,207	-0.19%
2021/11/02	122.4	37.78	8	38.66	36.90	114.4	14,305	0.80%	大買/鉅額交易
2021/11/01	118	39.26	36	39.61	39.40	82	14,228	0.58%	大買/
2021/10/29	241	38.38	130	37.98	39.35	111	13,985	0.79%	大買/大賣/鉅額交易
2021/10/28	14	35.17	9	35.19	35.90	5	13,536	0.04%
2021/10/27	6	34.40	6	34.47	34.15	0	13,749	0.00%
2021/10/26	1	33.30	9	33.24	33.10	-8	14,509	-0.06%
2021/10/25	8	33.66	5	33.36	34.20	3	14,991	0.02%
2021/10/22	1	31.85	0	0.00	31.85	1	15,325	0.01%
2021/10/21	2	32.28	0	0.00	32.15	2	16,538	0.01%
2021/10/20	8	32.58	2	32.65	32.90	6	16,686	0.04%
2021/10/19	0	0.00	2	31.45	32.05	-2	17,653	-0.01%
2021/10/18	1	31.15	2	31.30	31.30	-1	17,958	-0.01%
2021/10/14	2	30.35	1	30.75	30.30	1	18,391	0.01%
2021/10/13	2	31.38	0	0.00	31.15	2	18,666	0.01%
2021/10/08	1	31.65	0	0.00	31.50	1	18,874	0.01%
2021/10/07	2	31.93	0	0.00	32.05	2	18,928	0.01%
2021/10/06	7	32.99	12	32.38	31.55	-5	19,165	-0.03%
2021/10/05	2	31.55	2	33.10	33.25	0	19,070	0.00%
2021/10/04	1	32.80	3	31.97	31.55	-2	18,999	-0.01%
2021/09/30	3	34.80	3	35.25	35.35	0	18,955	0.00%
2021/09/29	0	0.00	1	35.05	34.55	-1	18,937	-0.01%
2021/09/28	5	35.90	1	36.00	35.75	4	18,939	0.02%
2021/09/27	1	36.50	5	36.90	36.85	-4	18,930	-0.02%
2021/09/24	53	36.57	2	36.95	36.50	51	18,892	0.27%
2021/09/22	5	35.70	10	35.60	35.35	-5	18,692	-0.03%
2021/09/17	8	35.65	5	35.55	35.60	3	18,662	0.02%
2021/09/15	0	0.00	2	35.90	36.00	-2	18,630	-0.01%
2021/09/14	4	36.13	0	0.00	35.80	4	18,622	0.02%
2021/09/13	0	0.00	3.1	36.64	36.70	-3.1	18,560	-0.02%
2021/09/09	1	35.80	4.1	36.28	36.25	-3.1	18,523	-0.02%
2021/09/08	5.1	35.93	1	35.60	35.60	4.1	18,477	0.02%
2021/09/07	5	35.95	6	36.30	36.70	-1	18,430	-0.01%
2021/09/06	18	36.95	14	36.73	36.15	4	18,290	0.02%
2021/09/03	4	37.93	14	37.43	38.10	-10	18,103	-0.06%
2021/09/02	13	38.79	18	38.71	38.00	-5	17,910	-0.03%
2021/09/01	3	39.53	5	39.50	40.20	-2	17,664	-0.01%
2021/08/31	11	39.58	8	39.51	39.30	3	17,524	0.02%
2021/08/30	5	38.90	4	39.16	38.95	1	17,318	0.01%
2021/08/27	22	39.63	8.6	39.47	39.35	13.4	17,206	0.08%
2021/08/26	20	40.17	42.1	39.80	39.80	-22.1	16,887	-0.13%
2021/08/25	23	38.18	9	38.11	37.95	14	16,094	0.09%
2021/08/24	24	39.22	81	38.36	37.95	-57	16,073	-0.35%
2021/08/23	48	39.21	20	39.27	39.50	28	15,787	0.18%
2021/08/20	74	38.58	49	38.62	39.30	25	15,377	0.16%
2021/08/19	51	38.44	65	38.61	37.55	-14	14,675	-0.10%
2021/08/18	69	35.42	82	35.68	37.00	-13	13,750	-0.09%
2021/08/17	6.1	35.64	4	34.98	33.65	2.1	13,434	0.02%
2021/08/16	30.1	35.02	18	35.06	34.95	12.1	13,260	0.09%
2021/08/13	10.1	36.21	31.5	35.93	35.50	-21.4	13,078	-0.16%
2021/08/12	9	36.90	15	37.06	37.90	-6	12,924	-0.05%
2021/08/11	50.2	37.65	225	36.52	37.00	-174.8	12,724	-1.37%	大賣/鉅額交易
2021/08/10	59	41.08	65	40.88	39.80	-6	12,306	-0.05%
2021/08/09	19	40.04	96	39.72	39.85	-77	11,409	-0.67%
2021/08/06	12	39.84	17	39.91	40.25	-5	11,152	-0.04%
2021/08/05	17	39.79	31	40.27	39.60	-14	10,921	-0.13%
2021/08/04	48.1	39.62	57	39.95	39.25	-8.9	10,700	-0.08%
2021/08/03	52	41.74	48	42.16	41.40	4	10,364	0.04%
2021/08/02	167	40.98	19	40.65	41.40	148	9,930	1.49%	大買/鉅額交易
2021/07/30	216.5	40.66	67	40.32	41.00	149.5	9,299	1.61%	大買/鉅額交易
2021/07/29	20.1	38.95	49	40.32	38.10	-28.9	8,425	-0.34%
2021/07/28	71	35.99	102	36.70	36.80	-31	7,827	-0.40%	大賣/
2021/07/27	143	38.61	64	38.59	38.75	79	7,352	1.07%	大買/
2021/07/26	0	0.00	7	36.05	36.70	-7	6,195	-0.11%
2021/07/23	63	35.37	34	36.22	33.40	29	6,082	0.48%
2021/07/22	4	33.86	6	34.63	34.70	-2	5,293	-0.04%
2021/07/21	6	31.33	12	31.18	32.25	-6	4,968	-0.12%
2021/07/20	11	30.75	12	30.07	30.90	-1	4,687	-0.02%
2021/07/19	12	30.38	7	30.59	30.25	5	4,519	0.11%
2021/07/16	5	29.08	9	29.45	29.90	-4	4,292	-0.09%
2021/07/15	1	26.75	0	0.00	27.20	1	3,987	0.03%
2021/07/14	1	26.65	6	27.19	26.65	-5	3,970	-0.13%
2021/07/13	10	28.38	4	27.98	28.00	6	3,913	0.15%
2021/07/09	3	26.83	0	0.00	26.90	3	3,626	0.08%
2021/07/08	1	27.20	7	27.34	27.40	-6	3,680	-0.16%
2021/07/05	7	27.21	2	27.10	27.15	5	4,285	0.12%
2021/07/02	2	26.55	1	26.60	26.50	1	4,298	0.02%
2021/07/01	0	0.00	1	25.90	25.80	-1	4,332	-0.02%
2021/06/30	1	26.20	4	26.20	26.15	-3	4,396	-0.07%
2021/06/29	5	26.58	1	26.50	26.50	4	4,411	0.09%
2021/06/28	2	26.35	0	0.00	26.50	2	4,436	0.05%
2021/06/25	2	26.30	0	0.00	26.30	2	4,591	0.04%
2021/06/23	0	25.35	0	0.00	25.40	0	4,707	0.00%
2021/06/22	3	24.60	1	24.60	24.50	2	4,760	0.04%
2021/06/17	2	25.90	2	26.10	26.10	0	5,117	0.00%
2021/06/10	0	0.00	1	26.10	25.85	-1	5,223	-0.02%
2021/06/09	2	26.00	0	0.00	25.95	2	5,231	0.04%
2021/06/03	2	26.95	0	0.00	27.00	2	5,336	0.04%
2021/06/02	6	26.99	1	27.15	26.80	5	5,317	0.09%
2021/06/01	9	27.53	3	27.42	27.50	6	5,303	0.11%
2021/05/31	4	26.91	4	26.83	26.60	0	5,190	0.00%
2021/05/28	3	26.23	0	0.00	26.25	3	5,173	0.06%
2021/05/26	1	25.15	0	0.00	25.25	1	5,214	0.02%
2021/05/25	0	0.00	1	25.10	25.15	-1	5,260	-0.02%
2021/05/20	1	24.30	0	0.00	24.30	1	5,407	0.02%
2021/05/19	1	25.45	1	24.85	25.25	0	5,433	0.00%
2021/05/18	0	23.80	3	23.45	23.90	-3	5,418	-0.06%
2021/05/17	1	22.05	0	0.00	21.75	1	5,446	0.02%
2021/05/14	2	24.38	1	24.75	23.35	1	5,555	0.02%
2021/05/13	11	21.54	11	21.84	23.85	0	5,988	0.00%
2021/05/12	2	23.60	0	0.00	23.65	2	6,270	0.03%
2021/05/11	6	26.57	9	26.92	26.20	-3	6,272	-0.05%
2021/05/10	17	29.54	2	29.68	28.75	15	6,266	0.24%
2021/05/07	5	28.92	4	28.68	29.05	1	6,311	0.02%
2021/05/06	2	28.30	0	0.00	28.15	2	6,515	0.03%
2021/05/05	2	28.63	0	0.00	28.15	2	6,763	0.03%
2021/05/04	0	0.00	5	28.04	28.80	-5	6,860	-0.07%
2021/05/03	4	30.68	0	0.00	30.05	4	6,926	0.06%
2021/04/29	1	32.65	2	32.33	32.45	-1	6,948	-0.01%
2021/04/28	10	34.04	4	34.20	33.45	6	7,131	0.08%
2021/04/27	0	0.00	2	33.08	32.75	-2	6,928	-0.03%
2021/04/26	2	33.00	3	32.83	32.65	-1	6,963	-0.01%
2021/04/23	0	0.00	3	32.22	32.60	-3	7,214	-0.04%
2021/04/22	9	33.39	12	33.25	31.60	-3	7,222	-0.04%
2021/04/21	12	32.41	6	32.26	32.50	6	7,094	0.08%
2021/04/20	3	31.57	0	0.00	31.55	3	7,081	0.04%
2021/04/19	2	31.50	4	31.30	31.25	-2	7,121	-0.03%
2021/04/16	1	31.20	10	31.15	31.20	-9	7,139	-0.13%
2021/04/14	15	31.50	0	0.00	30.90	15	7,341	0.20%
2021/04/13	39	32.84	8	33.61	31.95	31	8,162	0.38%
2021/04/12	4	34.58	2	34.83	34.75	2	8,437	0.02%
2021/04/09	5	33.97	9	33.24	33.55	-4	8,379	-0.05%
2021/04/08	0	0.00	3	32.38	32.40	-3	8,103	-0.04%
2021/04/07	1	32.20	1	32.25	32.35	0	8,157	0.00%
2021/04/06	2	32.23	11	32.37	32.35	-9	8,262	-0.11%
2021/04/01	3	31.88	6	31.94	31.75	-3	8,370	-0.04%
2021/03/31	0	0.00	3	32.13	32.15	-3	8,374	-0.04%
2021/03/30	14	32.54	9	32.29	32.15	5	8,386	0.06%
2021/03/29	1	31.80	8	31.58	31.50	-7	8,317	-0.08%
2021/03/26	0	0.00	2	30.90	30.80	-2	8,252	-0.02%
2021/03/25	22	31.25	4	31.20	31.20	18	8,248	0.22%
2021/03/24	2	30.85	0	0.00	30.80	2	8,184	0.02%
2021/03/23	7	31.41	4	31.44	30.65	3	8,173	0.04%
2021/03/22	10	30.35	6	30.91	30.75	4	7,952	0.05%
2021/03/19	4	30.00	0	0.00	30.00	4	7,879	0.05%
2021/03/18	0	0.00	2	30.50	30.70	-2	7,908	-0.03%
2021/03/17	3	29.60	1	29.80	29.65	2	7,896	0.03%
2021/03/16	0	0.00	2	29.85	29.70	-2	7,972	-0.03%
2021/03/15	1	29.30	0	0.00	29.35	1	8,109	0.01%
2021/03/12	5	29.51	2	29.50	29.50	3	8,209	0.04%
2021/03/11	0	0.00	1	29.15	29.15	-1	8,433	-0.01%
2021/03/09	1	28.00	2	28.15	28.05	-1	8,716	-0.01%
2021/03/05	3	28.97	0	0.00	28.80	3	9,310	0.03%
2021/03/04	6	29.71	7	29.65	29.40	-1	9,317	-0.01%
2021/03/03	3	30.08	2	29.85	29.90	1	9,320	0.01%
2021/03/02	3	29.87	2	29.95	29.80	1	9,391	0.01%
2021/02/26	1	30.55	0	0.00	30.50	1	9,356	0.01%
2021/02/25	2	30.85	0	0.00	30.90	2	9,403	0.02%
2021/02/23	4	31.15	4	31.36	31.10	0	9,410	0.00%
2021/02/22	6	31.87	0	0.00	31.75	6	9,398	0.06%
2021/02/19	2	31.33	1	31.65	31.20	1	9,367	0.01%
2021/02/18	0	0.00	6	30.58	30.90	-6	9,465	-0.06%
2021/02/17	5	30.30	8	30.68	31.00	-3	9,487	-0.03%
2021/02/05	8	30.61	8	30.83	30.05	0	9,451	0.00%
2021/02/04	12	31.37	3	31.83	30.95	9	9,340	0.10%
2021/02/03	0	0.00	24.1	32.75	33.00	-24.1	8,926	-0.27%
2021/02/02	5	30.10	8	29.96	30.00	-3	8,663	-0.03%
2021/02/01	2	29.05	0	0.00	29.00	2	8,713	0.02%
2021/01/29	0	0.00	4	30.80	29.25	-4	8,660	-0.05%
2021/01/28	2	30.35	12	31.15	31.00	-10	8,583	-0.12%
2021/01/27	24	30.15	31	30.41	30.40	-7	8,429	-0.08%
2021/01/26	2	29.48	16	29.41	29.40	-14	8,177	-0.17%
2021/01/25	22	29.28	26	28.78	28.70	-4	8,057	-0.05%
2021/01/22	2	28.20	1	28.30	28.30	1	7,963	0.01%
2021/01/21	17	28.38	17	28.23	28.10	0	7,900	0.00%
2021/01/20	2	27.00	4	26.56	26.45	-2	7,684	-0.03%
2021/01/19	3	27.92	1	27.65	27.80	2	7,609	0.03%
2021/01/18	2.5	28.78	26	27.67	28.50	-23.5	7,565	-0.31%
2021/01/15	4	27.01	3	27.22	26.85	1	7,299	0.01%
2021/01/14	3	27.55	0	0.00	27.55	3	7,262	0.04%
2021/01/13	0	0.00	1	27.80	27.55	-1	7,271	-0.01%
2021/01/12	3	26.95	0.3	27.40	26.90	2.7	7,320	0.04%
2021/01/11	8	27.72	0	0.00	27.80	8	7,352	0.11%
2021/01/08	5	27.75	3	27.70	27.60	2	7,300	0.03%
2021/01/07	15.2	28.95	7	29.45	28.85	8.2	7,170	0.11%
2021/01/06	63.1	31.70	43	30.28	29.50	20.1	7,056	0.29%
2021/01/05	8	29.69	32	29.63	30.70	-24	6,164	-0.39%
2021/01/04	17	27.71	11	27.93	27.95	6	5,743	0.10%
2020/12/31	1	26.80	26	26.85	27.20	-25	5,668	-0.44%
2020/12/30	1	26.15	1	26.15	26.15	0	5,569	0.00%
2020/12/29	5	27.03	13	26.91	26.80	-8	5,459	-0.15%
2020/12/28	54	27.95	15	27.55	28.50	39	5,338	0.73%
2020/12/25	1	27.45	1	26.85	27.00	0	5,181	0.00%
2020/12/24	3	26.88	0	0.00	26.95	3	5,165	0.06%
2020/12/23	0	0.00	3	27.47	27.20	-3	5,118	-0.06%
2020/12/22	5	26.55	1	26.85	26.05	4	5,066	0.08%
2020/12/21	0	0.00	1	26.15	26.15	-1	5,054	-0.02%
2020/12/18	6	26.56	5	26.64	26.50	1	5,082	0.02%
2020/12/16	1	26.35	0	0.00	26.55	1	5,361	0.02%
2020/12/15	0	0.00	8	26.39	26.00	-8	5,458	-0.15%
2020/12/11	1	26.05	1	26.05	26.05	0	5,385	0.00%
2020/12/10	1	27.00	2	27.60	26.75	-1	5,387	-0.02%
2020/12/09	6	27.39	7	27.54	27.80	-1	5,353	-0.02%
2020/12/08	2	26.83	7	27.00	26.95	-5	5,322	-0.09%
2020/12/07	8	26.99	32	27.61	26.70	-24	5,295	-0.45%
2020/12/04	27	26.16	10	26.20	26.50	17	5,118	0.33%
2020/12/03	4	25.83	20	25.63	25.50	-16	5,056	-0.32%
2020/12/02	10	25.98	12	25.67	26.30	-2	5,114	-0.04%
2020/12/01	66	26.30	18	25.95	26.00	48	5,274	0.91%
2020/11/30	0	0.00	1	24.30	24.50	-1	5,236	-0.02%
2020/11/27	3	24.50	0	0.00	24.55	3	5,402	0.06%
2020/11/26	2	25.30	1	25.25	24.60	1	5,920	0.02%
2020/11/25	0	0.00	1	24.60	24.80	-1	5,894	-0.02%
2020/11/24	0	0.00	1	25.00	24.45	-1	6,045	-0.02%
2020/11/23	0	0.00	2	24.93	24.60	-2	6,298	-0.03%
2020/11/20	4	24.60	39	24.57	24.60	-35	6,274	-0.56%
2020/11/18	0	0.00	5	24.23	24.15	-5	6,325	-0.08%
2020/11/17	75	25.24	31	24.30	24.30	44	6,276	0.70%
2020/11/16	10	24.25	16	24.27	24.80	-6	6,182	-0.10%
2020/11/13	0	0.00	3	23.63	23.75	-3	6,198	-0.05%
2020/11/12	5	23.65	0	0.00	23.70	5	6,159	0.08%
2020/11/11	0	0.00	48	24.10	24.15	-48	6,157	-0.78%
2020/11/10	2	23.95	3	23.88	24.10	-1	6,129	-0.02%
2020/11/09	5	23.92	4	24.03	23.70	1	6,065	0.02%
2020/11/06	5	23.00	0	0.00	23.00	5	5,943	0.08%
2020/11/05	1	22.95	7	23.02	22.95	-6	5,910	-0.10%
2020/11/04	5	22.65	5	23.35	22.65	0	5,831	0.00%
2020/11/03	0	0.00	7	22.58	22.70	-7	5,755	-0.12%
2020/11/02	1	21.75	0	0.00	21.90	1	5,744	0.02%
2020/10/30	2	22.50	2	22.50	22.20	0	5,747	0.00%
2020/10/29	0	0.00	8	22.39	23.10	-8	5,702	-0.14%
2020/10/28	2	22.98	13	23.17	22.80	-11	5,668	-0.19%
2020/10/27	1	22.70	4	22.88	22.70	-3	5,655	-0.05%
2020/10/26	7	22.87	12	23.13	23.00	-5	5,646	-0.09%
2020/10/23	15	22.46	8	22.62	22.60	7	5,593	0.13%
2020/10/22	2	22.18	2	22.28	22.10	0	5,584	0.00%
2020/10/21	8	22.24	7	22.30	22.15	1	5,586	0.02%
2020/10/20	24	22.43	2	22.25	22.20	22	5,594	0.39%
2020/10/19	3	21.80	32	21.66	22.50	-29	5,479	-0.53%
2020/10/15	5	21.25	0	0.00	21.15	5	5,446	0.09%
2020/10/12	10	21.30	0	0.00	21.10	10	5,538	0.18%
2020/10/08	5	21.66	0	0.00	21.65	5	5,583	0.09%
2020/10/07	11	21.98	8	22.24	21.95	3	5,578	0.05%
2020/10/06	5	21.75	0	0.00	21.90	5	5,621	0.09%
2020/10/05	10	21.70	0	0.00	21.65	10	5,633	0.18%
2020/09/30	6	21.30	5	21.36	21.40	1	5,608	0.02%
2020/09/28	0	0.00	1	21.20	21.25	-1	5,618	-0.02%
2020/09/25	3	21.20	3	20.85	20.70	0	5,762	0.00%
2020/09/24	0	0.00	20	21.45	21.20	-20	5,728	-0.35%
2020/09/23	2	22.45	2	22.98	22.45	0	5,665	0.00%
2020/09/22	1	23.15	0	0.00	23.15	1	5,620	0.02%
2020/09/21	29	23.82	37	23.88	23.80	-8	5,594	-0.14%
2020/09/18	4	23.15	0	0.00	23.20	4	5,340	0.07%
2020/09/17	2	23.10	0	0.00	23.15	2	5,241	0.04%
2020/09/16	5	23.15	0	0.00	23.15	5	5,230	0.10%
2020/09/15	3	23.00	0	0.00	23.10	3	5,214	0.06%
2020/09/14	2	21.90	0	0.00	22.40	2	5,212	0.04%
2020/09/11	14	22.73	5	22.68	22.20	9	5,326	0.17%
2020/09/10	27	23.54	0	0.00	23.75	27	5,281	0.51%
2020/09/09	2	23.68	2	23.75	23.65	0	5,219	0.00%
2020/09/08	11	23.50	12	23.42	23.35	-1	5,165	-0.02%
2020/09/07	15	24.30	16	24.42	24.15	-1	5,027	-0.02%
2020/09/04	14	24.68	52	24.23	24.85	-38	5,068	-0.75%
2020/09/03	21	24.53	29	24.28	24.40	-8	4,748	-0.17%
2020/09/02	59	23.07	10	22.99	22.95	49	4,323	1.13%
2020/09/01	45	22.64	17	22.51	22.20	28	4,134	0.68%
2020/08/31	2	22.45	1	22.45	22.45	1	3,603	0.03%
2020/08/28	4	20.26	14	20.43	20.45	-10	3,531	-0.28%
2020/08/27	16	20.08	6	20.26	20.40	10	3,483	0.29%
2020/08/26	0	0.00	2	19.38	19.15	-2	3,162	-0.06%
2020/08/25	1	19.30	0	0.00	19.40	1	3,133	0.03%
2020/08/24	1	19.05	6	19.06	19.15	-5	3,039	-0.16%
2020/08/21	5	18.35	3	18.30	18.40	2	2,953	0.07%
2020/08/20	11	18.24	3	17.98	17.90	8	2,932	0.27%
2020/08/19	6	19.12	5	18.95	19.20	1	2,852	0.04%
2020/08/17	1	18.80	6	18.63	18.40	-5	2,739	-0.18%
2020/08/10	2	18.00	0	0.00	18.00	2	2,700	0.07%
2020/08/06	1	18.15	0	0.00	18.15	1	2,765	0.04%
2020/07/31	7	18.09	2	18.05	18.10	5	2,792	0.18%
2020/07/28	0	0.00	10	17.35	17.05	-10	2,771	-0.36%
2020/07/27	12	17.69	0	0.00	17.60	12	2,769	0.43%
2020/07/24	2	18.00	0	0.00	18.15	2	2,757	0.07%
2020/07/23	1	18.80	0	0.00	18.70	1	2,734	0.04%
2020/07/22	0	0.00	1	19.00	18.85	-1	2,794	-0.04%
2020/07/21	0	0.00	2	18.70	18.80	-2	2,779	-0.07%
2020/07/20	4	18.10	0	0.00	18.10	4	2,731	0.15%
2020/07/16	1	19.05	1	19.15	19.15	0	2,716	0.00%
2020/07/15	1	18.80	0	0.00	18.50	1	2,662	0.04%
2020/07/13	0	0.00	5.1	19.02	19.15	-5.1	2,643	-0.19%
2020/07/10	7	18.35	0	0.00	18.30	7	2,762	0.25%
2020/07/09	2	18.85	0	0.00	18.85	2	2,776	0.07%
2020/07/06	4	19.43	7	19.31	19.20	-3	2,731	-0.11%
2020/07/01	3	18.50	3	18.80	18.45	0	2,658	0.00%
2020/06/30	0	0.00	2	18.80	18.45	-2	2,720	-0.07%
2020/06/24	4	18.28	0	0.00	18.20	4	2,696	0.15%
2020/06/22	1	18.00	0	0.00	18.00	1	2,685	0.04%
2020/06/19	5	18.51	8	18.45	18.35	-3	2,705	-0.11%
2020/06/18	11	18.96	1	18.70	19.10	10	2,664	0.38%
2020/06/17	3	18.20	20	18.30	18.45	-17	2,519	-0.67%
2020/06/16	15	18.08	2	17.98	17.90	13	2,459	0.53%
2020/06/15	0	0.00	1	18.00	17.70	-1	2,487	-0.04%
2020/06/12	19	17.04	19	16.92	17.20	0	2,461	0.00%
2020/06/11	6	17.78	1	18.10	17.30	5	2,481	0.20%
2020/06/10	1	17.40	17	17.50	17.40	-16	2,294	-0.70%
2020/06/09	0	0.00	1	17.45	17.35	-1	2,362	-0.04%
2020/06/08	20	17.70	7	17.51	17.40	13	2,446	0.53%
2020/06/05	2	17.50	10	17.43	17.50	-8	2,467	-0.32%
2020/06/04	2	17.10	2	17.15	17.20	0	2,471	0.00%
2020/06/03	13	17.38	2	17.38	17.30	11	2,515	0.44%
2020/05/27	0	0.00	1	16.60	16.70	-1	2,634	-0.04%
2020/05/26	0	0.00	2	16.65	16.60	-2	2,800	-0.07%
2020/05/25	2	16.40	15	16.05	16.45	-13	2,840	-0.46%
2020/05/22	15	16.70	0	0.00	16.25	15	2,893	0.52%
2020/05/21	0	0.00	1	16.55	16.70	-1	2,974	-0.03%
2020/05/15	1	16.30	0	0.00	16.10	1	3,775	0.03%
2020/05/07	0	0.00	3	16.90	16.95	-3	4,098	-0.07%
2020/05/05	3	16.90	0	0.00	16.85	3	4,108	0.07%
2020/04/29	1	17.00	3	17.00	17.00	-2	4,481	-0.04%
2020/04/28	0	0.00	5	16.90	17.10	-5	4,479	-0.11%
2020/04/27	7	17.06	4	17.10	16.90	3	4,505	0.07%
2020/04/24	1	16.60	0	0.00	16.60	1	4,434	0.02%
2020/04/23	5	16.52	0	0.00	16.50	5	4,436	0.11%
2020/04/20	1	16.80	0	0.00	16.95	1	4,395	0.02%
2020/04/15	9	17.70	8	17.14	16.85	1	4,301	0.02%
2020/04/14	0	0.00	5	17.20	17.20	-5	4,148	-0.12%
2020/04/13	54	15.86	0	0.00	15.65	54	4,127	1.31%
2020/04/10	0	0.00	2	15.45	15.70	-2	4,142	-0.05%
2020/04/09	1	15.50	0	0.00	15.55	1	4,192	0.02%
2020/04/07	5	15.51	3	15.65	15.45	2	4,160	0.05%
2020/04/01	0	0.00	4	14.35	14.75	-4	4,389	-0.09%
2020/03/30	2	13.70	0	0.00	13.70	2	4,326	0.05%
2020/03/25	2	13.85	2	14.50	13.85	0	4,279	0.00%
2020/03/24	0	0.00	1	14.00	13.85	-1	4,228	-0.02%
2020/03/19	0	0.00	2	11.55	11.50	-2	4,187	-0.05%
2020/03/17	0	0.00	3	12.20	12.80	-3	4,121	-0.07%
2020/03/13	4	13.74	0	0.00	14.20	4	4,056	0.10%
2020/03/12	1	15.20	0	0.00	15.20	1	4,036	0.02%
2020/03/10	1	17.25	0	0.00	17.25	1	3,920	0.03%
2020/03/09	0	0.00	15	17.55	17.00	-15	3,892	-0.39%
2020/03/06	0	0.00	20	17.95	17.80	-20	3,819	-0.52%
2020/03/05	1	18.35	0	0.00	18.30	1	3,773	0.03%
2020/03/04	0	0.00	1	18.40	18.55	-1	3,747	-0.03%
2020/03/03	5	18.94	1	19.20	18.75	4	3,714	0.11%
2020/03/02	0	0.00	1	18.35	18.55	-1	3,638	-0.03%
2020/02/27	2	19.23	7	18.88	18.60	-5	3,598	-0.14%
2020/02/26	47	19.62	75	19.34	19.60	-28	3,447	-0.81%
2020/02/25	39	19.24	14	19.14	19.30	25	3,476	0.72%
2020/02/24	3	19.63	0	0.00	19.45	3	3,431	0.09%
2020/02/21	12	20.89	1	20.70	20.15	11	3,358	0.33%
2020/02/20	2	19.93	1	19.95	20.30	1	3,222	0.03%
2020/02/19	35	20.16	15	19.82	20.35	20	3,053	0.65%
2020/02/18	1	18.70	0	0.00	18.95	1	2,610	0.04%
2020/02/17	6	18.59	1	18.50	18.50	5	2,572	0.19%
2020/02/14	8	18.76	11	18.91	18.90	-3	2,515	-0.12%
2020/02/12	3	18.20	0	0.00	18.15	3	2,255	0.13%
2020/02/11	0	0.00	1	18.15	18.15	-1	2,242	-0.04%
2020/02/10	4	18.10	2	18.20	18.05	2	2,219	0.09%
2020/02/07	0	0.00	3	17.85	17.70	-3	2,138	-0.14%
2020/02/05	0	0.00	2	17.80	17.80	-2	2,104	-0.10%
2020/02/04	2	18.35	0	0.00	18.05	2	2,063	0.10%
2020/02/03	5	17.74	2	17.80	18.60	3	1,941	0.15%
2020/01/30	2	17.05	0	0.00	16.75	2	1,713	0.12%
2020/01/20	2	18.30	0	0.00	18.30	2	1,672	0.12%
2020/01/17	0	0.00	1	18.35	18.30	-1	1,675	-0.06%
2020/01/16	1	18.30	2	18.35	18.35	-1	1,670	-0.06%
2020/01/03	0	0.00	10	18.75	18.70	-10	1,572	-0.64%
2019/12/27	33	18.95	26	19.07	19.10	7	1,493	0.47%
2019/12/25	0	0.00	1	18.30	18.30	-1	1,228	-0.08%
2019/12/23	1	18.00	0	0.00	18.00	1	1,228	0.08%
2019/12/18	0	0.00	2	18.40	18.30	-2	1,232	-0.16%
2019/12/04	0	0.00	2	17.50	17.55	-2	1,200	-0.17%
2019/11/29	5	18.20	1	18.10	18.00	4	1,233	0.32%
2019/11/25	1	17.80	3	17.85	17.75	-2	1,413	-0.14%
2019/11/22	8	17.89	11	18.11	18.05	-3	1,419	-0.21%
2019/11/21	0	0.00	5	17.15	17.20	-5	1,347	-0.37%
2019/11/19	5	17.85	1	17.80	17.80	4	1,334	0.30%
2019/11/18	0	0.00	19	17.50	17.25	-19	1,329	-1.43%
2019/11/15	1	17.60	0	0.00	17.55	1	1,326	0.08%
2019/11/06	1	18.70	0	0.00	18.65	1	1,373	0.07%
2019/11/01	3	18.50	3	18.70	18.55	0	1,410	0.00%
2019/10/21	0	0.00	1	19.60	19.65	-1	1,599	-0.06%
2019/10/17	2	19.65	0	0.00	19.45	2	1,655	0.12%
2019/10/16	0	0.00	2	19.65	19.65	-2	1,699	-0.12%
2019/10/15	2	19.70	0	0.00	19.60	2	1,780	0.11%
2019/10/08	1	20.00	0	0.00	20.05	1	1,980	0.05%
2019/10/04	0	0.00	2	20.15	20.25	-2	2,136	-0.09%
2019/10/01	1	19.50	0	0.00	19.50	1	2,100	0.05%
2019/09/25	0	0.00	1	20.25	20.40	-1	2,199	-0.05%
2019/09/24	0	0.00	1	20.60	20.50	-1	2,222	-0.05%
2019/09/19	1	20.20	0	0.00	20.00	1	2,232	0.04%
2019/09/18	1	20.90	3	20.40	20.45	-2	2,227	-0.09%
2019/09/12	0	0.00	1	21.35	21.30	-1	2,241	-0.04%
2019/09/11	2	21.28	0	0.00	21.25	2	2,265	0.09%
2019/09/05	1.1	21.68	1	21.80	21.55	0.1	2,254	0.01%
2019/09/04	28	21.70	1	21.80	21.60	27	2,264	1.19%
2019/09/03	1	21.90	1	22.05	21.75	0	2,332	0.00%
2019/08/30	0	0.00	1	21.90	21.75	-1	2,347	-0.04%
2019/08/29	3	22.12	5	21.80	21.80	-2	2,360	-0.08%
2019/08/27	1	22.40	6	22.47	22.60	-5	2,219	-0.23%
2019/08/22	5	22.40	0	0.00	22.50	5	2,422	0.21%
2019/08/21	0	0.00	5	22.70	22.50	-5	2,415	-0.21%
2019/08/20	1	22.30	0	0.00	22.30	1	2,420	0.04%
2019/08/16	0	0.00	12	22.00	22.25	-12	2,470	-0.49%
2019/08/15	5	21.25	0	0.00	21.25	5	2,485	0.20%
2019/08/14	1	21.75	1	21.95	21.60	0	2,495	0.00%
2019/08/13	1	21.70	0	0.00	21.60	1	2,532	0.04%
2019/08/12	0	0.00	6	22.07	22.05	-6	2,558	-0.23%
2019/08/08	7	21.54	0	0.00	21.55	7	2,578	0.27%
2019/08/06	1	21.65	0	0.00	21.75	1	2,647	0.04%
2019/08/05	1	22.30	0	0.00	22.00	1	2,664	0.04%
2019/08/02	5	23.25	0	0.00	22.65	5	2,713	0.18%
2019/07/31	1	23.80	0	0.00	24.10	1	2,774	0.04%
2019/07/30	5	24.05	0	0.00	23.85	5	2,834	0.18%
2019/07/26	0	0.00	2	24.18	24.10	-2	2,869	-0.07%
2019/07/25	0	0.00	2	24.08	24.15	-2	2,917	-0.07%
2019/07/23	1	24.40	0	0.00	24.40	1	3,326	0.03%
2019/07/22	1	25.20	0	0.00	25.05	1	3,306	0.03%
2019/07/18	1	25.15	0	0.00	25.40	1	3,371	0.03%
2019/07/17	3	25.60	0	0.00	25.30	3	3,415	0.09%
2019/07/16	2	25.75	2	25.55	25.85	0	3,480	0.00%
2019/07/15	2	25.75	0	0.00	25.55	2	3,452	0.06%
2019/07/12	0	0.00	1	25.30	25.55	-1	3,436	-0.03%
2019/07/10	2	24.80	12	24.78	25.25	-10	3,411	-0.29%
2019/07/05	1	24.20	0	0.00	24.30	1	3,737	0.03%
2019/07/04	3	24.67	2	24.60	24.55	1	3,767	0.03%
2019/07/03	10	24.53	0	0.00	24.35	10	3,805	0.26%
2019/07/02	0	0.00	5	24.55	24.70	-5	3,944	-0.13%
2019/07/01	0	0.00	1	24.75	24.55	-1	4,125	-0.02%
2019/06/26	0	0.00	1	23.45	24.05	-1	4,440	-0.02%
2019/06/25	1	24.05	1	23.80	23.80	0	4,685	0.00%
2019/06/24	1	24.55	0	0.00	24.75	1	4,787	0.02%
2019/06/20	0	0.00	3	24.12	24.50	-3	6,134	-0.05%
2019/06/19	1	23.95	2	23.95	23.95	-1	6,248	-0.02%
2019/06/18	0	0.00	1	23.65	23.15	-1	6,366	-0.02%
2019/06/17	1	23.90	1	23.75	23.75	0	6,536	0.00%
2019/06/14	1	23.70	1	23.85	23.70	0	6,801	0.00%
2019/06/13	1	23.90	1	23.90	23.95	0	6,929	0.00%
2019/06/12	3	24.13	0	0.00	24.00	3	7,235	0.04%
2019/06/11	14	24.72	31	24.48	24.60	-17	7,490	-0.23%
2019/06/10	3	23.55	3	23.75	23.85	0	8,491	0.00%
2019/06/05	20	24.05	1	23.85	23.90	19	9,255	0.21%
2019/06/03	5	22.87	13	23.13	23.15	-8	9,463	-0.08%
2019/05/31	2	22.45	0	0.00	22.55	2	9,617	0.02%
2019/05/30	1	22.20	2	22.10	22.10	-1	9,623	-0.01%
2019/05/29	13	22.20	6	21.91	21.80	7	9,630	0.07%
2019/05/28	0	0.00	1	23.55	23.35	-1	9,656	-0.01%
2019/05/27	4	23.15	4	23.50	23.50	0	9,820	0.00%
2019/05/24	9	23.97	4	23.73	23.65	5	9,977	0.05%
2019/05/23	8	23.54	13	23.98	23.90	-5	10,053	-0.05%
2019/05/22	8	24.59	3	23.85	23.85	5	10,274	0.05%
2019/05/21	4	24.65	4	24.30	24.65	0	10,779	0.00%
2019/05/20	15	24.67	14	24.61	24.70	1	10,965	0.01%
2019/05/17	5	24.45	18	24.09	24.00	-13	11,207	-0.12%
2019/05/16	3	24.95	3	24.10	24.10	0	11,437	0.00%
2019/05/15	4	25.40	4	25.39	25.35	0	11,576	0.00%
2019/05/14	3	23.60	3	24.20	25.40	0	12,058	0.00%
2019/05/13	0	0.00	1	24.50	24.50	-1	12,272	-0.01%
2019/05/10	1	25.35	5	25.80	25.15	-4	12,315	-0.03%
2019/05/09	6	26.03	13	25.45	25.10	-7	12,349	-0.06%
2019/05/08	9	26.54	4	26.45	26.45	5	12,344	0.04%
2019/05/07	10	27.54	0	0.00	26.95	10	12,565	0.08%
2019/05/06	4	27.75	2	27.50	27.50	2	12,772	0.02%
2019/05/03	5	27.26	15	27.87	27.90	-10	12,709	-0.08%
2019/05/02	6	27.31	4	27.46	27.50	2	12,652	0.02%
2019/04/30	7	27.71	10	27.42	27.40	-3	12,594	-0.02%
2019/04/29	7	26.87	9	26.51	26.35	-2	12,279	-0.02%
2019/04/26	1	27.10	6	27.13	26.90	-5	12,129	-0.04%
2019/04/25	5	27.59	3	27.25	27.10	2	12,082	0.02%
2019/04/24	15	27.44	8	27.35	27.35	7	12,036	0.06%
2019/04/23	24	28.23	9	27.94	27.90	15	11,946	0.13%
2019/04/22	2	29.08	9	28.99	29.10	-7	11,852	-0.06%
2019/04/19	2	27.70	4	28.00	28.05	-2	11,701	-0.02%
2019/04/18	1	27.75	6	27.40	27.30	-5	11,659	-0.04%
2019/04/17	12	28.15	10	27.85	27.70	2	11,597	0.02%
2019/04/16	14	27.85	13	28.01	28.05	1	11,554	0.01%
2019/04/15	0	0.00	14	27.30	27.25	-14	11,483	-0.12%
2019/04/12	12	27.94	3	28.03	27.15	9	11,417	0.08%
2019/04/11	4	29.31	19	29.50	29.05	-15	11,127	-0.13%
2019/04/10	2	29.80	2	29.80	30.00	0	11,045	0.00%
2019/04/09	17	30.20	4	30.15	29.80	13	10,984	0.12%
2019/04/08	26	30.06	30	30.20	30.30	-4	10,929	-0.04%
2019/04/03	35	30.18	31	30.01	29.65	4	10,710	0.04%
2019/04/02	7	28.44	7	28.99	29.25	0	10,505	0.00%
2019/04/01	16	29.35	20	29.25	29.05	-4	10,394	-0.04%
2019/03/29	19	28.46	22	29.11	29.25	-3	10,284	-0.03%
2019/03/28	28	30.05	10	28.84	28.55	18	10,130	0.18%
2019/03/27	27	30.22	21	30.15	30.05	6	9,875	0.06%
2019/03/26	7	30.07	6	30.27	30.00	1	9,735	0.01%
2019/03/25	43	29.70	87	30.42	30.80	-44	9,359	-0.47%
2019/03/22	29	27.83	11	28.25	28.25	18	8,342	0.22%
2019/03/21	35	27.95	8	27.72	28.10	27	8,202	0.33%
2019/03/20	7	27.12	5	27.33	27.30	2	8,088	0.02%
2019/03/19	11	28.04	8	28.45	27.60	3	7,903	0.04%
2019/03/18	10	27.18	10	27.43	27.45	0	7,643	0.00%
2019/03/15	21	28.51	17	28.44	27.65	4	7,510	0.05%
2019/03/14	35	28.14	36	27.97	28.00	-1	7,196	-0.01%
2019/03/13	36	27.90	27	27.84	28.10	9	6,927	0.13%
2019/03/12	7	26.20	54	25.50	26.80	-47	5,852	-0.80%
2019/03/11	7	24.49	13	24.65	24.40	-6	5,455	-0.11%
2019/03/08	2	23.63	2	23.60	23.85	0	5,194	0.00%
2019/03/07	17	23.44	4	23.15	23.20	13	5,073	0.26%
2019/03/06	2	24.40	6	24.57	24.30	-4	4,925	-0.08%
2019/03/05	1	23.70	2	23.75	23.90	-1	4,732	-0.02%
2019/03/04	1	23.85	9	24.14	24.25	-8	4,685	-0.17%
2019/02/27	19	23.59	3	24.28	23.55	16	4,625	0.35%
2019/02/26	14	24.55	2	24.80	24.30	12	4,480	0.27%
2019/02/25	4	25.28	4	25.21	25.45	0	4,305	0.00%
2019/02/22	3	25.02	0	0.00	25.05	3	4,125	0.07%
2019/02/21	8	25.21	3	25.08	25.45	5	4,023	0.12%
2019/02/20	6	25.29	7	25.53	25.85	-1	3,756	-0.03%
2019/02/19	0	0.00	2	23.63	23.50	-2	3,215	-0.06%
2019/02/18	4	23.11	1	23.00	22.90	3	3,011	0.10%
2019/02/15	1	23.60	2	23.43	23.60	-1	2,733	-0.04%
2019/02/14	2	22.70	3	22.73	22.70	-1	2,482	-0.04%
2019/02/13	2	22.10	10	22.39	22.40	-8	2,328	-0.34%
2019/02/12	3	20.97	4	21.10	21.65	-1	1,853	-0.05%
2019/02/11	1	19.80	2	19.45	19.70	-1	1,579	-0.06%
2019/01/30	2	19.50	1	19.55	19.55	1	1,491	0.07%
2019/01/29	0	0.00	8	20.13	19.75	-8	1,389	-0.58%
2019/01/28	5	19.92	7	20.04	20.00	-2	1,319	-0.15%
2019/01/25	0	0.00	11	18.74	18.95	-11	1,057	-1.04%
2019/01/24	0	0.00	2	17.30	17.30	-2	779	-0.26%
2019/01/21	0	0.00	2	17.20	17.10	-2	779	-0.26%
2019/01/09	0	0.00	2	17.38	17.40	-2	808	-0.25%
2019/01/08	0	0.00	1	17.15	17.10	-1	804	-0.12%
2019/01/03	1	16.70	0	0.00	16.55	1	824	0.12%
2018/12/28	2	16.75	0	0.00	16.70	2	837	0.24%
2018/12/27	1	17.10	0	0.00	17.00	1	855	0.12%
2018/12/19	1	16.70	0	0.00	16.75	1	894	0.11%
2018/12/18	0	0.00	1	16.65	16.60	-1	896	-0.11%
2018/12/14	0	0.00	1	17.35	17.25	-1	892	-0.11%
2018/12/13	2	17.65	1	17.50	17.70	1	885	0.11%
2018/12/06	1	17.00	0	0.00	16.95	1	834	0.12%
2018/12/04	3	17.97	0	0.00	17.90	3	824	0.36%
2018/12/03	0	0.00	2	16.90	17.20	-2	731	-0.27%
2018/11/30	1	16.70	0	0.00	16.70	1	776	0.13%
2018/11/27	1	16.60	0	0.00	16.60	1	798	0.13%
2018/11/21	0	0.00	1	16.05	16.30	-1	804	-0.12%
2018/11/20	0	0.00	4	16.43	16.35	-4	807	-0.50%
2018/11/19	1	16.45	3	16.55	16.55	-2	819	-0.24%
2018/11/13	3	15.80	0	0.00	16.30	3	832	0.36%
2018/11/12	2	16.25	2	16.05	15.90	0	819	0.00%
2018/11/09	1	15.90	2	15.85	15.85	-1	806	-0.12%
2018/11/07	2	15.25	5	15.24	15.25	-3	794	-0.38%
2018/10/31	0	0.00	2	14.50	14.45	-2	901	-0.22%
2018/10/25	0	0.00	4	14.38	14.10	-4	987	-0.41%
2018/10/23	0	0.00	11	15.20	15.00	-11	1,001	-1.10%
2018/10/19	1	14.90	0	0.00	14.90	1	1,016	0.10%
2018/10/17	4	15.40	2	15.45	15.20	2	1,091	0.18%
2018/10/15	1	15.30	0	0.00	15.25	1	1,115	0.09%
2018/10/11	1	15.20	0	0.00	15.05	1	1,136	0.09%
2018/10/09	0	0.00	1	16.65	16.65	-1	1,205	-0.08%
2018/10/05	0	0.00	3	17.00	17.05	-3	1,214	-0.25%
2018/10/03	2	18.03	1	17.95	17.85	1	1,214	0.08%
2018/10/02	3	17.75	0	0.00	17.65	3	1,203	0.25%
2018/10/01	0	0.00	1	17.60	17.55	-1	1,209	-0.08%
2018/09/27	0	0.00	1	17.60	17.55	-1	1,251	-0.08%
2018/09/26	1	17.60	0	0.00	17.60	1	1,270	0.08%
2018/09/21	1	17.45	1	17.40	17.35	0	1,332	0.00%
2018/09/20	0	0.00	1	17.35	17.20	-1	1,336	-0.07%
2018/09/17	2	17.40	0	0.00	17.35	2	1,385	0.14%
2018/09/14	3	17.45	2	17.43	17.50	1	1,403	0.07%
2018/09/13	3	17.35	0	0.00	17.35	3	1,429	0.21%
2018/09/12	1	17.15	0	0.00	17.20	1	1,443	0.07%
2018/09/11	5	17.00	0	0.00	17.25	5	1,488	0.34%
2018/09/06	1	18.20	0	0.00	18.15	1	1,609	0.06%
2018/09/05	0	0.00	1	17.70	17.85	-1	1,914	-0.05%
2018/09/03	1	17.65	0	0.00	17.50	1	2,365	0.04%
2018/08/30	1	17.45	28	17.60	17.45	-27	2,434	-1.11%
2018/08/29	1	17.30	2	17.28	17.20	-1	2,453	-0.04%
2018/08/28	1	17.20	0	0.00	17.10	1	2,466	0.04%
2018/08/21	1	16.70	0	0.00	16.75	1	2,679	0.04%
2018/08/16	1	16.45	0	0.00	16.40	1	2,731	0.04%
2018/08/14	1	17.00	0	0.00	17.00	1	2,724	0.04%
2018/08/13	0	0.00	100	16.67	16.65	-100	2,715	-3.68%
2018/08/09	1	17.25	0	0.00	17.25	1	2,684	0.04%
2018/08/08	27	17.51	0	0.00	17.50	27	2,675	1.01%
2018/08/06	6	18.00	0	0.00	17.85	6	2,634	0.23%
2018/08/03	1	18.90	1	18.85	18.90	0	2,565	0.00%
2018/08/01	1	19.05	0	0.00	19.05	1	2,553	0.04%
2018/07/27	0	0.00	3	19.00	18.95	-3	2,522	-0.12%
2018/07/26	1	18.85	0	0.00	18.85	1	2,515	0.04%
2018/07/25	2	18.90	0	0.00	18.80	2	2,505	0.08%
2018/07/24	1	19.45	0	0.00	19.40	1	2,471	0.04%
2018/07/20	1	19.40	0	0.00	19.15	1	2,420	0.04%
2018/07/19	3	19.50	0	0.00	19.40	3	2,411	0.12%
2018/07/17	0	0.00	1	19.70	19.25	-1	2,398	-0.04%
2018/07/09	2	19.60	2	19.55	19.60	0	2,264	0.00%
2018/07/04	0	0.00	1	19.30	19.55	-1	2,231	-0.04%
2018/07/03	9	19.21	4	19.26	19.10	5	2,220	0.23%
2018/07/02	0	0.00	1	19.05	18.75	-1	2,168	-0.05%
2018/06/28	0	0.00	1	18.95	18.85	-1	2,151	-0.05%
2018/06/26	2	18.73	0	0.00	18.80	2	2,207	0.09%
2018/06/25	2	19.20	0	0.00	19.00	2	2,195	0.09%
2018/06/21	0	0.00	1	19.45	19.30	-1	2,186	-0.05%
2018/06/20	5	19.19	0	0.00	19.20	5	2,188	0.23%
2018/06/19	2	19.80	2	19.70	19.65	0	2,154	0.00%
2018/06/15	6	20.48	25	21.00	20.45	-19	2,120	-0.90%
2018/06/14	49	20.60	160	20.52	20.40	-111	2,081	-5.33%	大賣/鉅額交易
2018/06/13	208	21.69	112	22.07	21.05	96	2,053	4.68%	大買/大賣/
2018/06/12	228	20.59	69	21.10	21.65	159	1,724	9.22%	大買/鉅額交易
2018/06/11	0	0.00	8	19.70	19.70	-8	1,306	-0.61%
2018/06/07	0	0.00	7	19.58	19.85	-7	1,356	-0.52%
2018/06/05	1	19.00	0	0.00	19.00	1	1,306	0.08%
2018/06/01	0	0.00	7	19.71	19.10	-7	1,329	-0.53%
2018/05/30	14	18.93	0	0.00	19.15	14	1,319	1.06%
2018/05/29	1	19.00	0	0.00	19.20	1	1,272	0.08%
2018/05/22	2	17.70	0	0.00	17.60	2	1,289	0.16%
2018/05/15	0	0.00	2	17.85	17.70	-2	1,324	-0.15%
2018/05/08	2	17.75	0	0.00	17.70	2	1,391	0.14%
2018/04/20	0	0.00	16	17.85	17.90	-16	1,572	-1.02%
2018/04/11	1	18.50	1	18.65	18.35	0	1,824	0.00%
2018/04/10	0	0.00	5	18.50	18.25	-5	1,882	-0.27%
2018/04/09	0	0.00	5	18.75	18.65	-5	1,910	-0.26%
2018/04/02	0	19.40	0	0.00	19.25	0	2,194	0.00%
2018/03/31	16	19.35	0	0.00	19.30	16	2,235	0.72%
2018/03/29	2	19.65	16	19.19	19.50	-14	2,243	-0.62%
2018/03/28	0	0.00	8	19.05	19.15	-8	2,193	-0.36%
2018/03/23	6	18.95	0	0.00	18.90	6	2,364	0.25%
2018/03/22	16	19.79	0	0.00	19.35	16	2,352	0.68%
2018/03/19	0	0.00	1	20.35	20.05	-1	2,324	-0.04%
2018/03/16	0	0.00	1	20.15	20.05	-1	2,287	-0.04%
2018/03/15	1	19.90	1	19.80	19.75	0	2,244	0.00%
2018/03/12	2	19.35	2	19.10	19.00	0	2,135	0.00%
2018/03/06	2	18.75	1	18.90	18.75	1	2,153	0.05%
2018/02/09	0	0.00	7	16.39	16.85	-7	2,119	-0.33%
2018/02/07	0	0.00	5	17.60	17.50	-5	2,126	-0.24%
2018/02/05	1	18.75	0	0.00	18.90	1	2,132	0.05%
2018/02/02	1	19.05	20	19.05	19.05	-19	2,135	-0.89%
2018/01/29	0	0.00	2	19.50	19.50	-2	2,252	-0.09%
2018/01/25	20	19.45	0	0.00	19.30	20	2,401	0.83%
2018/01/24	2	19.30	0	0.00	19.55	2	2,459	0.08%
2018/01/19	0	0.00	1	19.55	19.45	-1	2,480	-0.04%
2018/01/15	6	20.17	0	0.00	19.85	6	2,494	0.24%
2018/01/10	1	19.35	5	19.80	19.40	-4	2,603	-0.15%
2018/01/08	5	20.30	0	0.00	19.95	5	2,638	0.19%
2018/01/05	7	21.10	3	20.65	20.40	4	2,613	0.15%
2018/01/04	1	19.80	5	20.00	20.35	-4	2,478	-0.16%
2018/01/03	0	0.00	1	20.30	20.30	-1	2,447	-0.04%
2018/01/02	6	20.74	1	20.40	20.10	5	2,450	0.20%