明基材 (8215)-元大-大雅券商分點個股進出

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:13:30

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-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/04/24	0	0.00	3	33.65	33.80	-3	1,561	-0.19%
2024/04/23	2	33.05	0	0.00	33.25	2	1,595	0.13%
2024/04/22	3	33.37	0	0.00	32.90	3	1,596	0.19%
2024/04/19	0	32.90	1	32.90	33.15	-1	1,592	-0.06%
2024/04/17	1	33.60	0	0.00	33.55	1	1,575	0.06%
2024/04/16	2.1	33.84	0	0.00	33.45	2.1	1,573	0.13%
2024/04/15	1	34.50	1	34.50	34.45	0	1,551	0.00%
2024/04/12	1	34.55	4	34.55	34.60	-3	1,545	-0.19%
2024/04/11	1.1	34.95	1	34.85	34.85	0.1	1,533	0.00%
2024/04/10	2.1	35.22	2	35.20	35.20	0.1	1,521	0.01%
2024/04/09	0	35.10	17.2	35.29	35.20	-17.2	1,512	-1.14%
2024/04/08	1	34.60	1	34.65	34.70	0	1,481	0.00%
2024/04/03	10	34.65	2	34.90	34.45	8	1,476	0.54%
2024/04/02	1	34.15	0	0.00	34.10	1	1,454	0.07%
2024/04/01	1	34.55	0.4	34.80	34.55	0.6	1,449	0.04%
2024/03/28	1	34.10	0	0.00	34.05	1	1,427	0.07%
2024/03/27	4	33.90	0	0.00	33.95	4	1,424	0.28%
2024/03/25	2	34.38	0	0.00	34.35	2	1,415	0.14%
2024/03/22	10.2	34.13	0	0.00	34.25	10.2	1,423	0.71%
2024/03/21	0	0.00	1	33.95	33.95	-1	1,422	-0.07%
2024/03/20	1	34.00	0	0.00	33.90	1	1,424	0.07%
2024/03/19	0	33.90	5	33.75	33.70	-5	1,426	-0.35%
2024/03/15	1	33.85	0	0.00	33.90	1	1,430	0.07%
2024/03/14	2	33.95	0	0.00	33.80	2	1,426	0.14%
2024/03/12	0	0.00	1	34.35	34.20	-1	1,422	-0.07%
2024/03/08	1	33.75	4	33.70	33.65	-3	1,476	-0.20%
2024/03/07	1	34.20	0	0.00	34.05	1	1,464	0.07%
2024/03/06	1	34.50	9	34.29	34.50	-8	1,455	-0.55%
2024/03/05	4	34.40	0	0.00	34.35	4	1,464	0.27%
2024/03/04	0	0.00	1	34.35	34.40	-1	1,457	-0.07%
2024/03/01	7	34.29	0	0.00	34.20	7	1,455	0.48%
2024/02/29	0.1	34.40	8	34.35	34.40	-7.9	1,448	-0.55%
2024/02/27	0	0.00	4	34.40	34.25	-4	1,438	-0.28%
2024/02/26	3	34.92	5	34.85	34.85	-2	1,414	-0.14%
2024/02/23	0	0.00	9	36.22	35.40	-9	1,385	-0.65%
2024/02/22	5	37.20	1	37.45	37.20	4	1,316	0.30%
2024/02/20	6	36.83	7	36.65	36.60	-1	1,298	-0.08%
2024/02/19	7	37.53	14	37.43	37.25	-7	1,280	-0.55%
2024/02/16	29	37.12	4	37.25	37.30	25	1,236	2.02%
2024/02/15	11	35.98	4	36.05	36.00	7	1,121	0.62%
2024/02/05	0.3	35.35	6	35.76	35.85	-5.7	1,097	-0.52%
2024/02/02	0	0.00	2	34.80	34.70	-2	1,073	-0.19%
2024/01/31	2	35.05	3	35.00	34.80	-1	1,072	-0.09%
2024/01/30	0	0.00	5	35.48	35.30	-5	1,071	-0.47%
2024/01/29	12	36.15	8	35.45	35.45	4	1,072	0.37%
2024/01/26	0	0.00	11	35.69	36.10	-11	1,029	-1.07%
2024/01/25	10	35.49	28	35.20	35.30	-18	985	-1.83%
2024/01/24	0	0.00	20	35.20	35.15	-20	978	-2.04%
2024/01/23	39	35.82	1	35.60	34.85	38	968	3.92%
2024/01/22	14	35.15	5	34.90	35.10	9	937	0.96%
2024/01/19	13	35.68	6	35.32	35.65	7	921	0.76%
2024/01/18	12	35.22	11	35.09	35.60	1	871	0.11%
2024/01/17	1	35.15	0	0.00	33.80	1	796	0.13%
2024/01/16	0	0.00	1	34.10	33.85	-1	764	-0.13%
2024/01/15	1	33.90	0	0.00	34.05	1	759	0.13%
2024/01/12	5	33.96	0	0.00	33.85	5	766	0.65%
2024/01/11	4	33.85	0	0.00	34.00	4	771	0.52%
2024/01/09	1	34.10	0	0.00	33.95	1	786	0.13%
2024/01/08	0	0.00	1	34.40	34.25	-1	788	-0.13%
2024/01/04	1	34.15	1	34.00	34.00	0	794	0.00%
2024/01/03	1	34.00	0	0.00	34.10	1	801	0.12%
2023/12/29	1	34.60	0	0.00	34.65	1	821	0.12%
2023/12/28	0	0.00	1	34.40	34.40	-1	858	-0.12%
2023/12/27	0	34.60	0	0.00	34.45	0	861	0.00%
2023/12/26	1	34.15	1	34.25	34.30	0	860	0.00%
2023/12/22	0	0.00	10	34.00	33.95	-10	859	-1.16%
2023/12/21	0	0.00	2	33.85	33.85	-2	859	-0.23%
2023/12/20	1	34.00	21	33.94	34.00	-20	865	-2.31%
2023/12/19	15	33.85	0	0.00	33.85	15	864	1.74%
2023/12/18	6	34.26	0	0.00	34.15	6	858	0.70%
2023/12/15	5	34.50	2	34.53	34.40	3	857	0.35%
2023/12/14	0	0.00	1	34.20	34.40	-1	861	-0.12%
2023/12/13	1	33.95	1	34.15	33.90	0	859	0.00%
2023/12/08	1	34.15	12	34.22	34.20	-11	856	-1.28%
2023/12/07	1	34.15	1	34.40	34.15	0	852	0.00%
2023/12/06	1	34.25	9	34.15	34.15	-8	860	-0.93%
2023/12/05	7	34.36	0	0.00	34.35	7	847	0.83%
2023/12/04	1	35.80	0	0.00	35.80	1	808	0.12%
2023/12/01	1	35.85	0	0.00	36.00	1	814	0.12%
2023/11/30	1	35.80	1	36.00	36.05	0	828	0.00%
2023/11/27	0	0.00	30	35.35	35.35	-30	821	-3.65%
2023/11/24	2	35.28	0	0.00	35.30	2	828	0.24%
2023/11/22	0	0.00	10	35.45	35.35	-10	846	-1.18%
2023/11/21	0	0.00	2	35.50	35.55	-2	870	-0.23%
2023/11/20	0	0.00	3	35.50	35.50	-3	873	-0.34%
2023/11/17	0	0.00	48	35.29	35.35	-48	879	-5.46%
2023/11/14	0	0.00	2	34.38	34.40	-2	900	-0.22%
2023/11/13	1	34.20	5	33.90	33.90	-4	913	-0.44%
2023/11/09	0	0.00	9	34.60	34.35	-9	935	-0.96%
2023/11/08	2	34.68	1	34.60	34.60	1	974	0.10%
2023/11/07	5	34.84	0.1	34.85	34.65	5	1,010	0.49%
2023/11/03	2	35.20	0	0.00	34.70	2	1,120	0.18%
2023/11/02	1	34.35	0	0.00	34.35	1	1,179	0.08%
2023/10/31	0	0.00	2	34.25	34.45	-2	1,522	-0.13%
2023/10/26	0	0.00	1	35.20	35.00	-1	1,834	-0.05%
2023/10/25	0	0.00	3	35.38	35.10	-3	1,866	-0.16%
2023/10/24	2	33.88	1	34.35	34.45	1	1,867	0.05%
2023/10/20	4	33.70	0	0.00	34.05	4	1,964	0.20%
2023/10/18	1	34.50	4	34.11	34.40	-3	2,062	-0.15%
2023/10/16	0	0.00	1	35.10	34.90	-1	2,417	-0.04%
2023/10/12	5	35.36	0	0.00	35.60	5	2,771	0.18%
2023/10/11	5	35.18	0	0.00	34.85	5	2,812	0.18%
2023/10/06	5	35.45	0	0.00	35.45	5	2,884	0.17%
2023/10/05	1.1	35.65	7	35.75	35.65	-6	2,943	-0.20%
2023/10/04	25	35.71	16	35.70	35.05	9	3,025	0.30%
2023/10/03	1	35.35	0	0.00	35.00	1	3,107	0.03%
2023/10/02	1	34.95	1	35.00	35.10	0	3,258	0.00%
2023/09/28	0	0.00	3	34.87	34.85	-3	4,080	-0.07%
2023/09/27	1	34.80	0	0.00	34.75	1	4,229	0.02%
2023/09/22	0	0.00	2	34.68	34.90	-2	4,349	-0.05%
2023/09/20	1	34.80	0	0.00	34.70	1	4,425	0.02%
2023/09/19	5	34.94	2	35.10	34.85	3	4,450	0.07%
2023/09/15	0	0.00	1	35.60	35.50	-1	4,485	-0.02%
2023/09/14	1	35.45	2	35.40	35.55	-1	4,501	-0.02%
2023/09/11	2	35.03	1	34.70	34.50	1	4,597	0.02%
2023/09/07	1	35.65	4	35.75	35.60	-3	4,679	-0.06%
2023/09/06	3	36.33	0	0.00	36.05	3	4,707	0.06%
2023/09/05	1	36.20	3	36.25	36.10	-2	4,748	-0.04%
2023/09/01	1	35.55	0	0.00	35.65	1	4,811	0.02%
2023/08/31	0	0.00	2	35.50	35.60	-2	4,864	-0.04%
2023/08/30	1	35.35	0	0.00	35.30	1	4,983	0.02%
2023/08/28	6.5	34.59	0	0.00	34.40	6.5	5,041	0.13%
2023/08/25	2	34.95	2	34.95	34.95	0	5,051	0.00%
2023/08/23	1	35.70	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	5	35.74	0	0.00	35.70	5	5,047	0.10%
2023/08/18	5	35.72	0	0.00	35.25	5	5,051	0.10%
2023/08/17	1.5	36.03	0	0.00	36.05	1.5	5,029	0.03%
2023/08/16	2	35.18	0	0.00	35.65	2	5,031	0.04%
2023/08/15	1	36.10	0	0.00	35.90	1	5,064	0.02%
2023/08/14	3	35.45	2	35.75	35.50	1	5,073	0.02%
2023/08/11	1	36.70	0	0.00	36.70	1	5,050	0.02%
2023/08/10	3	37.72	0	0.00	37.10	3	5,036	0.06%
2023/08/09	11	38.97	18	38.61	39.05	-7	4,974	-0.14%
2023/08/08	2	39.50	3.1	39.67	39.40	-1.1	4,942	-0.02%
2023/08/07	8	38.49	2	39.18	39.10	6	4,911	0.12%
2023/08/04	23.1	38.75	7	38.95	38.75	16.1	4,862	0.33%
2023/08/02	13	42.83	9.1	42.91	42.95	4	4,675	0.08%
2023/08/01	2.1	42.14	0	0.00	42.40	2.1	4,525	0.05%
2023/07/31	0	0.00	1	41.55	41.85	-1	4,764	-0.02%
2023/07/28	2	41.15	2	41.23	41.60	0	4,726	0.00%
2023/07/27	2	41.63	6	41.52	41.65	-4	4,756	-0.08%
2023/07/26	3	41.38	0	0.00	41.30	3	4,758	0.06%
2023/07/25	3	41.43	1	41.35	41.40	2	4,767	0.04%
2023/07/24	3	40.78	1	40.80	40.80	2	4,848	0.04%
2023/07/21	2	41.25	4	41.30	41.20	-2	4,827	-0.04%
2023/07/20	4	42.77	1	43.45	42.05	3	4,901	0.06%
2023/07/19	5	42.22	23	42.67	42.25	-18	4,789	-0.38%
2023/07/18	10	41.08	1	40.45	40.25	9	4,627	0.19%
2023/07/17	22	43.12	23	42.63	43.30	-1	4,507	-0.02%
2023/07/14	1	41.40	7	41.38	41.70	-6	4,422	-0.14%
2023/07/13	7	41.36	3	41.42	41.05	4	4,503	0.09%
2023/07/12	5	41.48	1	41.95	41.40	4	4,568	0.09%
2023/07/11	4	41.40	2	41.35	41.40	2	4,538	0.04%
2023/07/10	5	40.06	2	40.53	40.55	3	4,495	0.07%
2023/07/07	9	39.66	6	39.96	40.10	3	4,498	0.07%
2023/07/06	100	42.81	60	42.22	40.35	40	4,363	0.92%
2023/07/05	0	0.00	16	44.34	44.60	-16	3,551	-0.45%
2023/07/04	2	40.55	6	40.17	40.55	-4	3,406	-0.12%
2023/07/03	2	39.85	1	39.90	39.95	1	3,353	0.03%
2023/06/30	1	39.25	1	39.20	39.30	0	3,315	0.00%
2023/06/29	3	38.88	2	39.40	39.25	1	3,299	0.03%
2023/06/28	1	39.55	1	40.05	39.40	0	3,272	0.00%
2023/06/27	2	39.10	4	39.40	39.10	-2	3,262	-0.06%
2023/06/26	22	39.58	0	0.00	39.75	22	3,242	0.68%
2023/06/21	0	0.00	2	39.70	39.70	-2	3,223	-0.06%
2023/06/20	12	39.37	5	39.42	39.45	7	3,223	0.22%
2023/06/19	8	39.65	2	39.73	39.65	6	3,218	0.19%
2023/06/16	6	39.25	1	39.35	39.20	5	3,194	0.16%
2023/06/15	8	38.88	0	0.00	38.90	8	3,173	0.25%
2023/06/14	3	39.52	9	39.45	39.30	-6	3,150	-0.19%
2023/06/13	4	38.84	5	38.90	39.05	-1	3,095	-0.03%
2023/06/12	1	38.70	1	38.65	38.65	0	3,072	0.00%
2023/06/09	1	39.30	12	39.10	38.95	-11	3,045	-0.36%
2023/06/08	5	38.70	3	38.82	38.70	2	3,006	0.07%
2023/06/07	0	0.00	3	38.33	38.75	-3	2,992	-0.10%
2023/06/06	1	38.45	2	38.55	38.60	-1	2,997	-0.03%
2023/06/05	6	38.53	14	38.50	38.25	-8	3,025	-0.26%
2023/06/02	0	0.00	4	36.29	36.65	-4	2,937	-0.14%
2023/06/01	0	0.00	2.2	35.95	36.05	-2.2	2,953	-0.07%
2023/05/31	0	0.00	11	35.71	35.50	-11	3,029	-0.36%
2023/05/30	2	35.40	0	0.00	35.30	2	3,018	0.07%
2023/05/29	0	0.00	3	35.28	35.30	-3	3,039	-0.10%
2023/05/26	2	34.80	20	35.00	34.75	-18	3,052	-0.59%
2023/05/25	0	0.00	2	35.20	35.20	-2	3,054	-0.07%
2023/05/22	0	0.00	6	35.22	35.30	-6	3,168	-0.19%
2023/05/19	2	34.85	10	35.13	35.10	-8	3,203	-0.25%
2023/05/17	3	34.37	0	0.00	34.40	3	3,200	0.09%
2023/05/16	2	34.15	1	34.15	34.30	1	3,240	0.03%
2023/05/12	1.1	33.58	0	0.00	33.70	1.1	3,241	0.03%
2023/05/11	1	33.51	0	0.00	33.25	1	3,257	0.03%
2023/05/10	2	33.98	0	0.00	33.95	2	3,309	0.06%
2023/05/09	1	34.24	3	33.60	33.50	-2	3,318	-0.06%
2023/05/08	8	34.61	0	0.00	34.45	8	3,297	0.24%
2023/05/05	48	34.96	4	34.88	34.65	44	3,423	1.29%
2023/05/04	20	38.45	0	0.00	38.45	20	3,521	0.57%
2023/05/02	0	0.00	29	38.02	38.80	-29	3,526	-0.82%
2023/04/28	8	38.55	18	38.34	38.00	-10	3,500	-0.29%
2023/04/27	33	38.93	19	38.86	38.50	14	3,449	0.41%
2023/04/26	5	37.81	18	37.56	37.65	-13	3,315	-0.39%
2023/04/25	50.1	39.35	17	38.41	38.00	33.1	3,282	1.01%
2023/04/21	6	39.43	18	39.24	38.60	-12	3,115	-0.39%
2023/04/20	15	39.63	22	39.96	39.70	-7	3,054	-0.23%
2023/04/19	2	40.83	11.1	40.99	40.65	-9.1	2,984	-0.30%
2023/04/18	8.1	40.27	35.1	40.78	40.15	-27.1	2,920	-0.93%
2023/04/17	11	39.53	33.1	39.88	40.10	-22.1	2,795	-0.79%
2023/04/14	18	38.80	8	38.56	38.60	10	2,659	0.38%
2023/04/13	20	38.62	8	38.42	38.25	12	2,625	0.46%
2023/04/12	1	38.80	12	38.66	38.75	-11	2,566	-0.43%
2023/04/11	4	37.10	2	36.70	37.10	2	2,439	0.08%
2023/04/10	2	36.55	0	0.00	36.55	2	2,429	0.08%
2023/04/06	0	36.00	9	36.00	36.00	-9	2,414	-0.37%
2023/03/31	26	36.29	0	0.00	36.25	26	2,419	1.07%
2023/03/30	0	0.00	10	36.33	36.35	-10	2,501	-0.40%
2023/03/29	0	0.00	21	36.20	36.25	-21	2,536	-0.83%
2023/03/28	12	36.77	7	37.34	36.45	5	2,544	0.20%
2023/03/27	5	37.14	30	37.12	37.10	-25	2,516	-0.99%
2023/03/24	6	37.15	0.1	37.10	37.10	5.9	2,516	0.23%
2023/03/23	7	37.18	0	0.00	37.15	7	2,509	0.28%
2023/03/22	5.1	38.03	2	37.73	37.50	3.1	2,492	0.12%
2023/03/21	2	37.58	0	0.00	37.85	2	2,477	0.08%
2023/03/20	4	37.06	0	0.00	37.05	4	2,462	0.16%
2023/03/17	5	36.70	0	0.00	36.90	5	2,460	0.20%
2023/03/16	7	36.49	0	0.00	36.65	7	2,457	0.28%
2023/03/15	4	36.99	4	37.06	36.80	0	2,473	0.00%
2023/03/14	0	0.00	6	36.73	36.55	-6	2,533	-0.24%
2023/03/13	1	36.05	0	0.00	36.75	1	2,566	0.04%
2023/03/10	5	36.95	1	36.80	36.80	4	2,584	0.15%
2023/03/09	20	38.08	5	37.69	37.50	15	2,574	0.58%
2023/03/08	7	38.39	14	38.59	38.70	-7	2,547	-0.27%
2023/03/07	3	38.00	4.4	37.90	38.10	-1.4	2,609	-0.05%
2023/03/06	7.1	37.86	1	37.95	37.90	6.1	2,610	0.23%
2023/03/03	3	37.02	19.1	37.35	37.70	-16.1	2,568	-0.63%
2023/03/02	2	36.55	9.1	36.73	36.45	-7.1	2,511	-0.28%
2023/03/01	1	36.90	0	0.00	36.75	1	2,499	0.04%
2023/02/24	2	36.68	7	36.50	36.40	-5	2,473	-0.20%
2023/02/23	3	37.15	9	36.98	36.95	-6	2,443	-0.25%
2023/02/22	2	36.48	3	36.60	36.90	-1	2,427	-0.04%
2023/02/21	7	36.94	12	37.20	36.90	-5	2,414	-0.21%
2023/02/20	33	37.14	14	37.22	37.10	19	2,390	0.79%
2023/02/17	22	36.42	10	36.35	36.55	12	2,328	0.52%
2023/02/16	4	36.18	1	36.45	36.15	3	2,290	0.13%
2023/02/15	2	35.63	0	0.00	35.90	2	2,270	0.09%
2023/02/14	1.1	36.13	16	36.07	35.70	-14.9	2,261	-0.66%
2023/02/13	6	35.60	7.3	35.53	35.65	-1.3	2,254	-0.06%
2023/02/10	2	35.45	17	35.36	35.30	-15	2,257	-0.66%
2023/02/09	2	35.50	3	35.88	35.65	-1	2,246	-0.04%
2023/02/08	10	35.61	2	35.95	35.60	8	2,228	0.36%
2023/02/06	1	35.65	3	35.53	35.50	-2	2,233	-0.09%
2023/02/03	13	35.49	9	35.31	35.00	4	2,185	0.18%
2023/02/02	14	35.21	38	35.53	35.90	-24	2,013	-1.19%
2023/02/01	1	33.90	2	33.95	33.95	-1	1,624	-0.06%
2023/01/31	2	33.70	28	33.57	33.85	-26	1,601	-1.62%
2023/01/30	1	32.60	8	32.63	32.65	-7	1,539	-0.45%
2023/01/17	10	32.20	0	0.00	32.10	10	1,543	0.65%
2023/01/13	10	31.90	0	0.00	31.80	10	1,558	0.64%
2023/01/11	3	32.40	0	0.00	32.30	3	1,620	0.19%
2023/01/10	4	32.53	0	0.00	32.50	4	1,631	0.25%
2023/01/09	7	32.70	0	0.00	32.65	7	1,651	0.42%
2023/01/06	7	32.68	1	32.75	32.80	6	1,652	0.36%
2023/01/05	1	32.55	0	0.00	32.20	1	1,660	0.06%
2023/01/04	0	0.00	10	32.40	32.55	-10	1,658	-0.60%
2023/01/03	1	31.85	10	31.65	32.00	-9	1,655	-0.54%
2022/12/29	12	31.75	10	31.70	31.85	2	1,661	0.12%
2022/12/28	7	32.27	2	32.30	32.10	5	1,668	0.30%
2022/12/27	1	32.35	0	0.00	32.40	1	1,671	0.06%
2022/12/23	2	32.30	0	0.00	32.20	2	1,671	0.12%
2022/12/22	10	33.37	2	34.23	33.10	8	1,662	0.48%
2022/12/21	0	0.00	1	32.75	33.20	-1	1,588	-0.06%
2022/12/20	10	31.86	7	32.28	31.50	3	1,551	0.19%
2022/12/19	1	31.85	3	32.05	31.85	-2	1,546	-0.13%
2022/12/16	7	32.36	0	0.00	32.40	7	1,548	0.45%
2022/12/13	1	32.95	0	0.00	32.55	1	1,547	0.06%
2022/12/12	5	32.63	8	33.09	32.95	-3	1,543	-0.19%
2022/12/09	6	32.78	0	0.00	32.65	6	1,537	0.39%
2022/12/07	1	33.40	4	32.90	32.75	-3	1,531	-0.20%
2022/12/06	5	33.41	9	33.35	33.00	-4	1,504	-0.27%
2022/12/05	1	33.45	1	33.45	33.45	0	1,434	0.00%
2022/12/02	0	0.00	7	33.07	33.20	-7	1,393	-0.50%
2022/12/01	11	32.94	5	32.75	32.75	6	1,363	0.44%
2022/11/30	5	32.60	28	32.46	32.70	-23	1,351	-1.70%
2022/11/29	49	32.93	33.1	33.06	32.50	15.9	1,338	1.19%
2022/11/28	2	31.80	12	31.87	32.35	-10	1,195	-0.84%
2022/11/25	11	31.64	0	0.00	31.40	11	1,164	0.94%
2022/11/24	17	31.94	14	32.06	32.00	3	1,166	0.26%
2022/11/23	0	0.00	1	31.55	31.50	-1	1,123	-0.09%
2022/11/22	0	0.00	11	31.18	31.05	-11	1,130	-0.97%
2022/11/21	1	31.40	8	31.33	31.10	-7	1,166	-0.60%
2022/11/18	16	31.72	6	31.50	31.25	10	1,183	0.84%
2022/11/17	3	31.85	8.1	31.87	31.65	-5.1	1,192	-0.42%
2022/11/16	12	31.69	11	31.71	31.55	1	1,189	0.08%
2022/11/15	12	31.65	24	31.65	31.65	-12	1,213	-0.99%
2022/11/14	12	31.86	17	31.75	31.80	-5	1,408	-0.35%
2022/11/11	14	31.65	31	31.81	31.45	-17	1,432	-1.19%
2022/11/10	13	31.47	14	31.62	31.55	-1	1,412	-0.07%
2022/11/09	33	31.70	20	31.64	31.55	13	1,407	0.92%
2022/11/08	4	31.45	6	31.15	31.35	-2	1,374	-0.15%
2022/11/07	22	31.13	29	31.12	31.10	-7	1,365	-0.51%
2022/11/04	20	30.74	2	30.80	31.05	18	1,369	1.31%
2022/11/03	21	31.12	13	31.69	31.00	8	1,362	0.59%
2022/11/02	1	30.70	6	30.60	30.25	-5	1,291	-0.39%
2022/11/01	5	29.58	1	29.60	29.60	4	1,260	0.32%
2022/10/31	1	29.00	0	0.00	29.10	1	1,258	0.08%
2022/10/28	1	28.65	0	0.00	28.30	1	1,263	0.08%
2022/10/19	0	0.00	1	28.30	28.35	-1	1,313	-0.08%
2022/10/18	1	27.70	0	0.00	28.25	1	1,305	0.08%
2022/10/17	0	0.00	1	27.20	27.75	-1	1,415	-0.07%
2022/10/13	4	26.83	12	26.55	25.60	-8	1,441	-0.56%
2022/10/12	6	28.11	6	28.02	27.85	0	1,427	0.00%
2022/10/11	4	28.00	7	28.09	28.05	-3	1,433	-0.21%
2022/10/07	6	29.15	0	0.00	29.15	6	1,444	0.42%
2022/10/05	0	0.00	1	29.00	28.80	-1	1,488	-0.07%
2022/10/04	1	29.20	3	28.73	28.90	-2	1,489	-0.13%
2022/10/03	0	28.65	0	0.00	28.90	0	1,486	0.00%
2022/09/30	0	0.00	1	28.30	28.75	-1	1,508	-0.07%
2022/09/29	1	28.15	4	28.20	28.30	-3	1,518	-0.20%
2022/09/28	1	28.35	8	28.26	27.90	-7	1,559	-0.45%
2022/09/27	11	29.03	13	29.19	29.40	-2	1,563	-0.13%
2022/09/26	1	29.15	0	0.00	29.05	1	1,585	0.06%
2022/09/23	2	29.90	0	0.00	30.05	2	1,637	0.12%
2022/09/22	1	30.40	0	0.00	30.50	1	1,657	0.06%
2022/09/20	0	0.00	5	30.25	30.25	-5	1,661	-0.30%
2022/09/19	0	0.00	1	30.15	30.10	-1	1,682	-0.06%
2022/09/13	0	0.00	2	31.25	31.20	-2	1,774	-0.11%
2022/09/08	0	0.00	2	30.45	30.70	-2	1,900	-0.11%
2022/09/07	6	30.11	3	30.00	30.00	3	2,118	0.14%
2022/09/06	3	30.55	0	0.00	30.40	3	2,135	0.14%
2022/09/05	2	30.95	0	0.00	30.70	2	2,163	0.09%
2022/09/02	5	31.50	3	31.50	31.60	2	2,204	0.09%
2022/09/01	3	31.55	0	0.00	31.65	3	2,257	0.13%
2022/08/31	2	31.98	0	0.00	31.95	2	2,349	0.09%
2022/08/30	6	32.27	10	32.23	32.05	-4	2,375	-0.17%
2022/08/29	6	31.75	11	31.89	31.90	-5	2,373	-0.21%
2022/08/26	29	32.68	6	32.44	32.40	23	2,385	0.96%
2022/08/25	12	31.89	16	31.93	32.05	-4	2,360	-0.17%
2022/08/24	10	31.71	6	31.75	31.50	4	2,388	0.17%
2022/08/23	1	31.95	19	31.84	31.85	-18	2,393	-0.75%
2022/08/22	13	32.38	2.1	32.50	32.30	10.9	2,419	0.45%
2022/08/19	62	33.26	18	33.14	33.05	44	2,511	1.75%
2022/08/18	1	31.45	40	31.63	32.05	-39	2,350	-1.66%
2022/08/16	1	31.15	3	31.03	31.00	-2	2,366	-0.08%
2022/08/15	0	0.00	2	30.75	31.10	-2	2,433	-0.08%
2022/08/12	0	0.00	1	30.50	30.60	-1	2,530	-0.04%
2022/08/11	2	30.50	7	30.36	30.20	-5	2,621	-0.19%
2022/08/10	5	30.40	5	30.40	30.35	0	2,743	0.00%
2022/08/09	4	30.55	3	30.60	30.70	1	2,883	0.03%
2022/08/08	0	0.00	5	30.75	30.70	-5	2,918	-0.17%
2022/08/05	2	30.20	10	30.17	30.20	-8	2,909	-0.28%
2022/08/04	11	29.47	11	29.68	29.60	0	2,939	0.00%
2022/08/03	5	30.10	1	30.20	30.10	4	2,943	0.14%
2022/08/02	0.1	30.70	2	30.40	30.35	-1.9	2,974	-0.06%
2022/08/01	19	31.02	0	0.00	31.05	19	3,004	0.63%
2022/07/29	11	31.39	11	31.01	31.20	0	3,081	0.00%
2022/07/28	23.1	31.42	5	31.45	31.25	18.1	3,168	0.57%
2022/07/27	4	30.38	17	30.41	30.70	-13	3,137	-0.41%
2022/07/26	6	30.62	6	30.65	30.50	0	3,144	0.00%
2022/07/25	4	30.90	0	0.00	30.60	4	3,142	0.13%
2022/07/22	44	31.76	8	31.88	31.45	36	3,145	1.14%
2022/07/21	0	0.00	5	29.80	30.65	-5	3,053	-0.16%
2022/07/20	15.3	29.58	3	29.47	29.40	12.3	3,037	0.40%
2022/07/19	0	0.00	2	29.25	29.30	-2	3,063	-0.07%
2022/07/18	3	28.83	0	0.00	29.20	3	3,218	0.09%
2022/07/15	1	28.60	0	0.00	28.60	1	3,242	0.03%
2022/07/14	1	28.80	1	29.30	29.60	0	3,243	0.00%
2022/07/13	0	0.00	1	29.40	29.20	-1	3,230	-0.03%
2022/07/11	1	29.90	0	0.00	29.60	1	3,242	0.03%
2022/07/06	0	0.00	3	30.20	29.40	-3	3,247	-0.09%
2022/07/05	0	0.00	1	29.40	29.35	-1	3,256	-0.03%
2022/07/04	4	28.94	3	28.65	28.75	1	3,254	0.03%
2022/07/01	1	30.10	32	30.06	28.70	-31	3,339	-0.93%
2022/06/30	3.1	31.50	0	0.00	31.40	3.1	3,293	0.09%
2022/06/29	0	0.00	6	32.13	32.30	-6	3,282	-0.18%
2022/06/27	3	33.15	0	0.00	33.35	3	3,357	0.09%
2022/06/24	1	32.90	2	32.45	32.50	-1	3,491	-0.03%
2022/06/23	30	32.50	2	32.03	31.85	28	3,500	0.80%
2022/06/22	4	32.41	3	32.60	31.85	1	3,486	0.03%
2022/06/21	3	32.57	8	32.58	33.05	-5	3,487	-0.14%
2022/06/20	1	32.50	1	32.05	31.70	0	3,494	0.00%
2022/06/17	7	34.37	6	34.68	33.85	1	3,459	0.03%
2022/06/16	59	35.90	60	35.98	34.75	-1	3,417	-0.03%
2022/06/15	1	34.15	6	34.55	34.95	-5	3,235	-0.16%
2022/06/14	4	34.38	4	34.03	34.40	0	3,233	0.00%
2022/06/10	0.1	36.35	0	36.35	36.45	0	3,184	0.00%
2022/06/09	0	0.00	7	36.27	36.35	-7	3,138	-0.22%
2022/06/08	1	35.30	0	35.60	35.15	1	3,047	0.03%
2022/06/06	0	0.00	2	35.05	35.05	-2	3,035	-0.07%
2022/06/02	0	0.00	1	35.80	35.80	-1	3,040	-0.03%
2022/06/01	2	36.20	0	0.00	36.00	2	3,061	0.07%
2022/05/31	0	35.70	0	0.00	36.00	0	3,030	0.00%
2022/05/30	8	35.75	4	35.75	35.75	4	3,023	0.13%
2022/05/27	31.1	36.78	32	36.23	36.00	-0.9	2,994	-0.03%
2022/05/26	5	35.91	2	35.85	36.05	3	2,891	0.10%
2022/05/25	12	35.68	15	35.62	35.90	-3	2,874	-0.10%
2022/05/23	6	35.33	11	35.61	35.10	-5	2,862	-0.17%
2022/05/20	8	36.78	2	36.13	35.90	6	2,818	0.21%
2022/05/19	0.1	35.50	5	35.88	36.35	-4.9	2,729	-0.18%
2022/05/18	9	35.78	7	35.91	36.10	2	2,642	0.08%
2022/05/17	15	34.99	13	34.69	35.05	2	2,542	0.08%
2022/05/16	0	0.00	1	33.25	33.45	-1	2,412	-0.04%
2022/05/13	1	32.40	2	32.30	32.40	-1	2,390	-0.04%
2022/05/12	0	0.00	3	32.68	31.80	-3	2,391	-0.13%
2022/05/11	6	33.44	0	0.00	33.20	6	2,370	0.25%
2022/05/10	0	0.00	5	32.75	32.95	-5	2,378	-0.21%
2022/05/06	8	35.11	0	0.00	35.05	8	2,346	0.34%
2022/05/05	0	0.00	7	34.64	35.15	-7	2,275	-0.31%
2022/05/04	1	33.00	8	33.30	33.05	-7	2,191	-0.32%
2022/05/03	0	0.00	5	32.20	32.55	-5	2,192	-0.23%
2022/04/27	2	31.80	3	31.50	32.20	-1	2,256	-0.04%
2022/04/26	0	0.00	4	32.71	32.65	-4	2,295	-0.17%
2022/04/25	0	0.00	3	33.02	32.85	-3	2,328	-0.13%
2022/04/22	21	35.00	4	34.93	34.70	17	2,308	0.74%
2022/04/21	5	33.61	0	0.00	34.35	5	2,182	0.23%
2022/04/20	7	33.51	0	0.00	33.60	7	2,169	0.32%
2022/04/19	16	33.31	5	33.20	33.10	11	2,202	0.50%
2022/04/18	0	32.80	0	0.00	32.60	0	2,218	0.00%
2022/04/13	0	0.00	1	34.15	34.20	-1	2,295	-0.04%
2022/04/12	1	33.50	3	33.82	33.60	-2	2,347	-0.09%
2022/04/11	11	35.53	10	34.74	34.45	1	2,366	0.04%
2022/04/07	18	36.06	4	35.95	34.60	14	2,431	0.58%
2022/04/01	0	0.00	226	36.18	36.20	-226	2,461	-9.18%	大賣/鉅額交易
2022/03/31	3	36.50	4	36.55	36.50	-1	2,514	-0.04%
2022/03/30	3	36.97	5	36.95	36.70	-2	2,546	-0.08%
2022/03/29	134	35.89	22	36.69	36.50	112	2,615	4.28%	大買/鉅額交易
2022/03/28	40	35.03	2	35.80	36.10	38	2,514	1.51%
2022/03/25	66	35.43	5	35.52	35.55	61	2,535	2.41%
2022/03/24	0	0.00	34	35.01	35.65	-34	2,593	-1.31%
2022/03/23	5	35.40	27	35.39	35.35	-22	2,688	-0.82%
2022/03/22	9	34.82	9	35.25	35.30	0	2,860	0.00%
2022/03/21	16	34.95	18	35.10	35.00	-2	3,088	-0.06%
2022/03/18	11	34.66	3	35.00	35.10	8	4,152	0.19%
2022/03/17	15	34.65	3	34.58	34.80	12	5,236	0.23%
2022/03/16	7	34.23	11	34.34	34.30	-4	5,714	-0.07%
2022/03/15	3	33.70	1	33.90	33.75	2	5,943	0.03%
2022/03/14	7	33.94	0	0.00	34.10	7	5,975	0.12%
2022/03/11	9	33.82	0	0.00	34.10	9	6,021	0.15%
2022/03/09	0	0.00	6	32.52	32.85	-6	6,230	-0.10%
2022/03/08	6	32.25	4	32.04	31.80	2	6,929	0.03%
2022/03/07	0	0.00	11	32.44	32.30	-11	7,098	-0.15%
2022/03/03	1	34.15	0	0.00	34.20	1	7,554	0.01%
2022/03/02	1	34.15	0	0.00	34.20	1	7,689	0.01%
2022/02/25	14	33.71	0	0.00	33.60	14	8,033	0.17%
2022/02/24	0	0.00	8	33.58	33.65	-8	8,227	-0.10%
2022/02/22	1	34.80	0	0.00	34.65	1	8,693	0.01%
2022/02/21	5	35.32	0	0.00	35.30	5	9,041	0.06%
2022/02/18	1	35.35	1	35.50	35.50	0	9,151	0.00%
2022/02/17	0	0.00	11	35.75	35.70	-11	9,224	-0.12%
2022/02/16	9	35.37	5	35.70	35.70	4	9,280	0.04%
2022/02/15	1	35.25	2	35.00	35.00	-1	9,317	-0.01%
2022/02/11	11	36.14	2	36.15	36.05	9	9,509	0.09%
2022/02/10	4	36.34	0	0.00	36.50	4	9,624	0.04%
2022/02/09	1	36.70	8	36.60	36.85	-7	9,673	-0.07%
2022/02/08	13	35.87	0	0.00	36.10	13	9,738	0.13%
2022/02/07	2	34.40	0	0.00	35.15	2	9,859	0.02%
2022/01/25	0	0.00	19	34.84	34.30	-19	10,385	-0.18%
2022/01/24	0	0.00	2	35.23	35.25	-2	11,035	-0.02%
2022/01/21	0	0.00	4	35.75	35.80	-4	12,009	-0.03%
2022/01/20	10	36.75	0	0.00	36.80	10	12,433	0.08%
2022/01/19	0	0.00	8	36.95	36.95	-8	12,517	-0.06%
2022/01/18	3	36.85	0	0.00	36.15	3	12,605	0.02%
2022/01/17	3	35.55	2	35.93	36.10	1	12,775	0.01%
2022/01/14	0	0.00	3	35.10	35.05	-3	12,778	-0.02%
2022/01/12	11	35.60	11	35.40	35.70	0	12,907	0.00%
2022/01/10	2	37.00	0	0.00	37.00	2	12,953	0.02%
2022/01/07	10	36.84	6	37.10	36.75	4	13,004	0.03%
2022/01/06	0	0.00	4	37.40	37.35	-4	13,057	-0.03%
2022/01/04	9	37.45	0	0.00	37.35	9	13,196	0.07%
2022/01/03	5	37.50	0	0.00	37.50	5	13,192	0.04%
2021/12/30	1	37.70	4	37.89	37.95	-3	13,180	-0.02%
2021/12/29	20	37.96	3	37.83	38.00	17	13,281	0.13%
2021/12/28	5	38.40	3	38.40	38.40	2	13,302	0.02%
2021/12/27	11	38.87	0	0.00	38.90	11	13,331	0.08%
2021/12/24	5.3	38.52	11	38.47	38.30	-5.7	13,334	-0.04%
2021/12/23	77	39.05	105	38.62	38.55	-28	13,327	-0.21%	大賣/
2021/12/22	0	0.00	1	38.65	38.30	-1	13,250	-0.01%
2021/12/21	0	0.00	3	38.47	38.40	-3	13,251	-0.02%
2021/12/20	6	38.11	11	38.24	37.90	-5	13,259	-0.04%
2021/12/17	15	38.09	1	38.10	37.70	14	13,412	0.10%
2021/12/16	25	38.92	5	38.87	38.60	20	13,324	0.15%
2021/12/15	28	38.86	10	38.97	38.85	18	13,179	0.14%
2021/12/14	185.1	41.26	83	41.03	39.35	102.1	12,976	0.79%	大買/鉅額交易
2021/12/13	42	41.42	89.2	42.86	43.50	-47.2	11,952	-0.39%
2021/12/10	26.1	39.46	55	39.10	39.55	-28.9	10,869	-0.27%
2021/12/09	12	38.28	22	38.26	38.60	-10	10,462	-0.10%
2021/12/08	16	37.22	1	37.15	37.05	15	10,246	0.15%
2021/12/06	1	37.25	8	37.38	37.20	-7	10,273	-0.07%
2021/12/03	13	38.45	11	38.34	37.95	2	10,269	0.02%
2021/12/02	35	39.93	50	39.78	37.75	-15	10,263	-0.15%
2021/12/01	15	39.07	2	39.00	38.95	13	9,750	0.13%
2021/11/30	10	39.31	17	39.09	39.10	-7	9,767	-0.07%
2021/11/29	10	36.22	11	36.71	37.05	-1	9,686	-0.01%
2021/11/26	20	37.13	3	37.95	36.85	17	9,677	0.18%
2021/11/25	9	38.40	16	38.53	38.75	-7	9,756	-0.07%
2021/11/24	14	38.08	4	38.05	38.20	10	9,763	0.10%
2021/11/23	3	38.35	11	37.91	38.30	-8	9,871	-0.08%
2021/11/22	9	38.22	6	38.13	37.95	3	10,493	0.03%
2021/11/19	23	38.66	23	38.45	38.80	0	10,488	0.00%
2021/11/18	20	38.20	49	37.82	38.30	-29	10,517	-0.28%
2021/11/17	5	37.30	26	37.19	37.45	-21	10,602	-0.20%
2021/11/16	19	36.69	0	0.00	36.40	19	11,184	0.17%
2021/11/15	35	37.30	32	37.07	37.45	3	12,039	0.02%
2021/11/12	5	36.24	2	36.25	36.60	3	12,312	0.02%
2021/11/11	16	36.54	5	36.32	36.00	11	12,451	0.09%
2021/11/10	19	36.64	5	36.90	36.55	14	12,564	0.11%
2021/11/09	11	37.50	6	37.63	37.70	5	12,644	0.04%
2021/11/08	1	37.00	2	36.78	36.80	-1	12,806	-0.01%
2021/11/05	0	0.00	1	37.75	37.25	-1	13,206	-0.01%
2021/11/04	0	0.00	12	37.76	37.90	-12	14,049	-0.09%
2021/11/03	4	37.18	6.1	37.20	37.90	-2.1	14,207	-0.01%
2021/11/02	29	38.12	31	37.65	36.90	-2	14,305	-0.01%
2021/11/01	40	39.43	55	39.76	39.40	-15	14,228	-0.11%
2021/10/29	63	37.80	91.2	38.22	39.35	-28.2	13,985	-0.20%
2021/10/28	28	35.28	18	35.31	35.90	10	13,536	0.07%
2021/10/27	10	34.36	40	34.34	34.15	-30	13,749	-0.22%
2021/10/26	35	33.63	4	33.31	33.10	31	14,509	0.21%
2021/10/25	25	33.36	11	33.62	34.20	14	14,991	0.09%
2021/10/22	2	31.80	2	31.70	31.85	0	15,325	0.00%
2021/10/21	2	32.33	28	32.49	32.15	-26	16,538	-0.16%
2021/10/20	2	32.90	4	32.45	32.90	-2	16,686	-0.01%
2021/10/19	4	31.85	28	32.06	32.05	-24	17,653	-0.14%
2021/10/18	16.1	30.88	8	31.06	31.30	8.1	17,958	0.05%
2021/10/15	0	0.00	10	31.35	31.45	-10	18,242	-0.05%
2021/10/14	5	30.78	4	30.29	30.30	1	18,391	0.01%
2021/10/13	24.1	31.38	2	31.28	31.15	22.1	18,666	0.12%
2021/10/12	0	0.00	1	31.05	31.15	-1	18,875	-0.01%
2021/10/08	4	31.45	0	0.00	31.50	4	18,874	0.02%
2021/10/07	0	0.00	3	32.00	32.05	-3	18,928	-0.02%
2021/10/06	13	32.28	1	31.90	31.55	12	19,165	0.06%
2021/10/05	4	33.25	3	32.20	33.25	1	19,070	0.01%
2021/10/01	1	33.50	50	33.03	33.35	-49	18,990	-0.26%
2021/09/30	3	35.23	0	0.00	35.35	3	18,955	0.02%
2021/09/29	8	34.70	1	34.90	34.55	7	18,937	0.04%
2021/09/28	0	0.00	1	36.25	35.75	-1	18,939	-0.01%
2021/09/27	2	36.68	0	0.00	36.85	2	18,930	0.01%
2021/09/24	3	36.83	6	36.38	36.50	-3	18,892	-0.02%
2021/09/22	3	35.50	0	0.00	35.35	3	18,692	0.02%
2021/09/17	1	35.65	0	0.00	35.60	1	18,662	0.01%
2021/09/16	0	0.00	1	36.75	36.10	-1	18,681	-0.01%
2021/09/14	3	36.70	2	36.05	35.80	1	18,622	0.01%
2021/09/13	1	36.50	2	36.70	36.70	-1	18,560	-0.01%
2021/09/10	0	0.00	1	36.70	36.80	-1	18,552	-0.01%
2021/09/09	0	0.00	2	36.30	36.25	-2	18,523	-0.01%
2021/09/08	11	35.91	4	35.65	35.60	7	18,477	0.04%
2021/09/07	8	35.85	6	36.09	36.70	2	18,430	0.01%
2021/09/06	8	36.99	12	36.53	36.15	-4	18,290	-0.02%
2021/09/03	8	38.02	62.1	37.65	38.10	-54.1	18,103	-0.30%
2021/09/02	33	38.52	12	38.44	38.00	21	17,910	0.12%
2021/09/01	5	39.77	4	39.44	40.20	1	17,664	0.01%
2021/08/31	63	39.58	5	39.42	39.30	58	17,524	0.33%
2021/08/30	1	39.00	16	38.78	38.95	-15	17,318	-0.09%
2021/08/27	21.1	39.53	7	39.75	39.35	14.1	17,206	0.08%
2021/08/26	54	40.12	54	40.25	39.80	0	16,887	0.00%
2021/08/25	9	38.05	9	38.30	37.95	0	16,094	0.00%
2021/08/24	18	38.75	96	39.38	37.95	-78	16,073	-0.49%
2021/08/23	95	39.35	16	39.31	39.50	79	15,787	0.50%
2021/08/20	56	38.43	45	38.93	39.30	11	15,377	0.07%
2021/08/19	61	38.33	53.2	39.14	37.55	7.8	14,675	0.05%
2021/08/18	16	34.63	7	35.11	37.00	9	13,750	0.07%
2021/08/17	5	35.01	14	35.05	33.65	-9	13,434	-0.07%
2021/08/16	12	34.89	0.1	34.80	34.95	11.9	13,260	0.09%
2021/08/13	3	36.55	2	36.05	35.50	1	13,078	0.01%
2021/08/12	5	36.54	5	36.68	37.90	0	12,924	0.00%
2021/08/11	23	37.51	16.2	36.78	37.00	6.8	12,724	0.05%
2021/08/10	49.2	41.40	36	41.28	39.80	13.2	12,306	0.11%
2021/08/09	25	40.07	24	40.00	39.85	1	11,409	0.01%
2021/08/06	3	39.32	3	39.83	40.25	0	11,152	0.00%
2021/08/05	21	39.95	10	39.95	39.60	11	10,921	0.10%
2021/08/04	31	39.38	29	39.59	39.25	2	10,700	0.02%
2021/08/03	41.2	42.20	36	41.80	41.40	5.2	10,364	0.05%
2021/08/02	32	41.19	16.1	41.24	41.40	15.9	9,930	0.16%
2021/07/30	32.4	40.51	31	40.58	41.00	1.4	9,299	0.01%
2021/07/29	15	39.11	22	39.95	38.10	-7	8,425	-0.08%
2021/07/28	23	35.59	20	36.44	36.80	3	7,827	0.04%
2021/07/27	41	38.43	109.6	38.53	38.75	-68.6	7,352	-0.93%	大賣/
2021/07/26	3	35.73	12	36.17	36.70	-9	6,195	-0.15%
2021/07/23	115	34.78	34	35.74	33.40	81	6,082	1.33%	大買/
2021/07/22	16	33.64	24	34.43	34.70	-8	5,293	-0.15%
2021/07/21	3	31.35	6	31.12	32.25	-3	4,968	-0.06%
2021/07/20	3	29.97	14	30.58	30.90	-11	4,687	-0.23%
2021/07/19	14	30.73	14	30.57	30.25	0	4,519	0.00%
2021/07/16	9	29.16	29	29.47	29.90	-20	4,292	-0.47%
2021/07/15	3	26.53	1	27.15	27.20	2	3,987	0.05%
2021/07/14	2	27.00	9	26.70	26.65	-7	3,970	-0.18%
2021/07/13	8	29.03	7	28.81	28.00	1	3,913	0.03%
2021/07/12	5	27.35	6	27.32	27.80	-1	3,649	-0.03%
2021/07/09	5	26.84	0	0.00	26.90	5	3,626	0.14%
2021/07/08	6	27.33	7	27.38	27.40	-1	3,680	-0.03%
2021/07/07	2	26.78	5	26.90	26.60	-3	3,760	-0.08%
2021/07/05	2	26.98	11	26.98	27.15	-9	4,285	-0.21%
2021/07/02	5	26.20	4	26.65	26.50	1	4,298	0.02%
2021/07/01	0	0.00	5	25.81	25.80	-5	4,332	-0.12%
2021/06/30	4	26.15	0	0.00	26.15	4	4,396	0.09%
2021/06/29	1	26.45	1	26.60	26.50	0	4,411	0.00%
2021/06/25	2	26.40	3	26.50	26.30	-1	4,591	-0.02%
2021/06/24	0	0.00	2	25.55	25.75	-2	4,681	-0.04%
2021/06/23	0.2	24.70	0	0.00	25.40	0.2	4,707	0.00%
2021/06/22	3	24.55	1	24.95	24.50	2	4,760	0.04%
2021/06/21	4	24.89	0	0.00	24.70	4	4,771	0.08%
2021/06/18	0	0.00	9	25.70	25.65	-9	5,002	-0.18%
2021/06/17	13	26.07	1	26.15	26.10	12	5,117	0.23%
2021/06/15	0	0.00	12	26.09	26.00	-12	5,196	-0.23%
2021/06/11	0	0.00	1	26.10	26.05	-1	5,204	-0.02%
2021/06/09	1	26.30	1	25.95	25.95	0	5,231	0.00%
2021/06/08	0	0.00	1	26.45	26.50	-1	5,284	-0.02%
2021/06/07	0	0.00	3	26.50	26.30	-3	5,322	-0.06%
2021/06/04	8	26.60	0	0.00	26.55	8	5,328	0.15%
2021/06/03	11	27.14	14	27.00	27.00	-3	5,336	-0.06%
2021/06/02	2	27.10	11	26.74	26.80	-9	5,317	-0.17%
2021/06/01	4	27.20	5	27.44	27.50	-1	5,303	-0.02%
2021/05/31	6	26.93	8	26.44	26.60	-2	5,190	-0.04%
2021/05/28	2	26.20	3	26.00	26.25	-1	5,173	-0.02%
2021/05/27	0	0.00	2	25.20	25.20	-2	5,190	-0.04%
2021/05/26	0	0.00	2	25.25	25.25	-2	5,214	-0.04%
2021/05/25	13	25.04	13	25.09	25.15	0	5,260	0.00%
2021/05/24	4	24.41	0	0.00	24.75	4	5,269	0.08%
2021/05/21	0	0.00	1	24.90	24.50	-1	5,323	-0.02%
2021/05/20	6	24.68	1	24.80	24.30	5	5,407	0.09%
2021/05/19	9	25.04	8	24.96	25.25	1	5,433	0.02%
2021/05/18	1	23.30	4	23.28	23.90	-3	5,418	-0.06%
2021/05/17	10	21.97	6	21.72	21.75	4	5,446	0.07%
2021/05/14	1	24.20	0	0.00	23.35	1	5,555	0.02%
2021/05/13	2	21.60	4	22.38	23.85	-2	5,988	-0.03%
2021/05/12	18.3	24.54	9	24.24	23.65	9.3	6,270	0.15%
2021/05/11	9	26.60	2	25.90	26.20	7	6,272	0.11%
2021/05/10	2	28.70	6	29.68	28.75	-4	6,266	-0.06%
2021/05/07	11	28.93	0	0.00	29.05	11	6,311	0.17%
2021/05/06	1	28.85	6	28.74	28.15	-5	6,515	-0.08%
2021/05/05	1	28.95	1	28.00	28.15	0	6,763	0.00%
2021/05/04	12	28.48	4	29.64	28.80	8	6,860	0.12%
2021/05/03	4	31.16	4	31.49	30.05	0	6,926	0.00%
2021/04/29	4	32.65	1	32.50	32.45	3	6,948	0.04%
2021/04/28	7	34.36	66	33.53	33.45	-59	7,131	-0.83%
2021/04/27	20	33.32	5	33.16	32.75	15	6,928	0.22%
2021/04/23	2	32.55	1	32.65	32.60	1	7,214	0.01%
2021/04/22	21	33.33	15	32.84	31.60	6	7,222	0.08%
2021/04/21	9	32.38	3	32.30	32.50	6	7,094	0.08%
2021/04/20	2	31.60	0	0.00	31.55	2	7,081	0.03%
2021/04/19	5	31.20	0	0.00	31.25	5	7,121	0.07%
2021/04/16	0	0.00	4	31.30	31.20	-4	7,139	-0.06%
2021/04/15	2	31.10	27	31.14	30.90	-25	7,250	-0.34%
2021/04/14	9	30.98	7	30.67	30.90	2	7,341	0.03%
2021/04/13	2	33.78	1	32.95	31.95	1	8,162	0.01%
2021/04/12	2	34.68	8	34.66	34.75	-6	8,437	-0.07%
2021/04/09	40	33.35	24	33.66	33.55	16	8,379	0.19%
2021/04/08	10	32.47	1	32.40	32.40	9	8,103	0.11%
2021/04/07	1	32.35	23	32.34	32.35	-22	8,157	-0.27%
2021/04/06	0	0.00	3	32.40	32.35	-3	8,262	-0.04%
2021/03/31	6	32.20	3	32.10	32.15	3	8,374	0.04%
2021/03/30	8	32.55	4	32.75	32.15	4	8,386	0.05%
2021/03/29	4	31.84	16	31.73	31.50	-12	8,317	-0.14%
2021/03/26	3	30.93	2	30.85	30.80	1	8,252	0.01%
2021/03/25	1	31.20	0	0.00	31.20	1	8,248	0.01%
2021/03/24	0	0.00	15	30.85	30.80	-15	8,184	-0.18%
2021/03/23	34	31.24	18	31.22	30.65	16	8,173	0.20%
2021/03/22	10	30.10	2	30.50	30.75	8	7,952	0.10%
2021/03/19	10	30.25	0	0.00	30.00	10	7,879	0.13%
2021/03/18	24	30.70	27	30.15	30.70	-3	7,908	-0.04%
2021/03/17	4	29.70	4	29.70	29.65	0	7,896	0.00%
2021/03/16	0	0.00	2.1	29.75	29.70	-2.1	7,972	-0.03%
2021/03/15	1	29.20	0	0.00	29.35	1	8,109	0.01%
2021/03/12	10	29.85	10	29.40	29.50	0	8,209	0.00%
2021/03/11	26	29.10	0.2	29.25	29.15	25.8	8,433	0.31%
2021/03/09	2	28.20	1	28.45	28.05	1	8,716	0.01%
2021/03/08	0	29.95	11	28.65	28.60	-11	8,853	-0.12%
2021/03/05	1	28.90	0	0.00	28.80	1	9,310	0.01%
2021/03/04	4	29.74	2	30.25	29.40	2	9,317	0.02%
2021/03/03	0	0.00	0.4	30.21	29.90	-0.4	9,320	0.00%
2021/03/02	0	0.00	16	30.38	29.80	-16	9,391	-0.17%
2021/02/25	8	31.40	2	31.15	30.90	6	9,403	0.06%
2021/02/24	0	0.00	5	30.81	30.65	-5	9,401	-0.05%
2021/02/23	2	31.13	2	31.15	31.10	0	9,410	0.00%
2021/02/22	21	31.53	18.1	31.86	31.75	3	9,398	0.03%
2021/02/19	4	31.33	12	31.29	31.20	-8	9,367	-0.09%
2021/02/18	1	30.80	6	30.60	30.90	-5	9,465	-0.05%
2021/02/17	5	30.20	25	30.17	31.00	-20	9,487	-0.21%
2021/02/05	29	30.64	1	30.25	30.05	28	9,451	0.30%
2021/02/04	27	31.60	0	0.00	30.95	27	9,340	0.29%
2021/02/03	5	31.80	39.3	32.83	33.00	-34.3	8,926	-0.38%
2021/02/02	0	0.00	23	30.05	30.00	-23	8,663	-0.27%
2021/02/01	2	29.20	9	29.31	29.00	-7	8,713	-0.08%
2021/01/29	17.1	30.12	10	30.66	29.25	7.1	8,660	0.08%
2021/01/28	17.6	30.52	7	30.94	31.00	10.6	8,583	0.12%
2021/01/27	18.4	30.48	40	30.50	30.40	-21.7	8,429	-0.26%
2021/01/26	4.6	29.29	3	29.45	29.40	1.6	8,177	0.02%
2021/01/25	10	29.25	7	29.19	28.70	3	8,057	0.04%
2021/01/22	10	28.09	7	28.36	28.30	3	7,963	0.04%
2021/01/21	1	28.45	21	28.40	28.10	-20	7,900	-0.25%
2021/01/20	6.2	26.56	55	26.70	26.45	-48.8	7,684	-0.64%
2021/01/19	30	27.78	1	27.70	27.80	29	7,609	0.38%
2021/01/18	11	28.45	7	28.36	28.50	4	7,565	0.05%
2021/01/15	1	26.80	0	0.00	26.85	1	7,299	0.01%
2021/01/13	5	27.55	0	0.00	27.55	5	7,271	0.07%
2021/01/12	2	26.85	1	26.90	26.90	1	7,320	0.01%
2021/01/11	3	27.70	0	0.00	27.80	3	7,352	0.04%
2021/01/08	8	27.83	15	28.06	27.60	-7	7,300	-0.10%
2021/01/07	11.2	29.17	54	29.38	28.85	-42.8	7,170	-0.60%
2021/01/06	377	31.61	269	30.87	29.50	108	7,056	1.53%	大買/大賣/鉅額交易
2021/01/05	61	29.62	138	29.96	30.70	-77	6,164	-1.25%	大賣/
2021/01/04	4	27.65	16	27.68	27.95	-12	5,743	-0.21%
2020/12/31	31	26.30	51	27.20	27.20	-20	5,668	-0.35%
2020/12/30	12	26.11	21	26.05	26.15	-9	5,569	-0.16%
2020/12/29	45	27.39	34	26.90	26.80	11	5,459	0.20%
2020/12/28	64	27.70	73	28.10	28.50	-9	5,338	-0.17%
2020/12/25	6	26.98	8	27.26	27.00	-2	5,181	-0.04%
2020/12/24	14	26.89	0	0.00	26.95	14	5,165	0.27%
2020/12/23	14	26.76	6	27.30	27.20	8	5,118	0.16%
2020/12/22	0	0.00	1.1	26.29	26.05	-1.1	5,066	-0.02%
2020/12/21	1	25.95	0	0.00	26.15	1	5,054	0.02%
2020/12/18	5	26.55	0	0.00	26.50	5	5,082	0.10%
2020/12/17	2	26.60	3	26.68	26.80	-1	5,131	-0.02%
2020/12/16	0	0.00	5	26.50	26.55	-5	5,361	-0.09%
2020/12/15	7	26.49	1	27.05	26.00	6	5,458	0.11%
2020/12/14	1	26.85	1	27.00	26.80	0	5,418	0.00%
2020/12/11	13	26.30	1	26.60	26.05	12	5,385	0.22%
2020/12/10	3	27.02	2	26.83	26.75	1	5,387	0.02%
2020/12/09	16	27.48	32.2	27.64	27.80	-16.2	5,353	-0.30%
2020/12/08	5	26.86	4	26.99	26.95	1	5,322	0.02%
2020/12/07	3	26.67	7	26.55	26.70	-4	5,295	-0.08%
2020/12/04	78	25.72	8.1	26.09	26.50	69.9	5,118	1.37%
2020/12/03	3	25.80	11	25.66	25.50	-8	5,056	-0.16%
2020/12/02	19	25.76	4	25.69	26.30	15	5,114	0.29%
2020/12/01	12.1	25.98	28	25.68	26.00	-16	5,274	-0.30%
2020/11/30	3	24.48	0	0.00	24.50	3	5,236	0.06%
2020/11/27	0	0.00	11	24.68	24.55	-11	5,402	-0.20%
2020/11/26	13	24.93	1	25.25	24.60	12	5,920	0.20%
2020/11/25	1	24.65	1	24.75	24.80	0	5,894	0.00%
2020/11/24	3	24.63	0	0.00	24.45	3	6,045	0.05%
2020/11/23	0	0.00	7	24.91	24.60	-7	6,298	-0.11%
2020/11/20	3	24.55	2	24.65	24.60	1	6,274	0.02%
2020/11/19	0	0.00	2	24.60	24.40	-2	6,295	-0.03%
2020/11/18	2	24.00	2	24.38	24.15	0	6,325	0.00%
2020/11/17	4	25.28	7	24.64	24.30	-3	6,276	-0.05%
2020/11/16	1	24.80	12	24.62	24.80	-11	6,182	-0.18%
2020/11/12	1	24.10	1	24.00	23.70	0	6,159	0.00%
2020/11/11	1	24.15	4	24.00	24.15	-3	6,157	-0.05%
2020/11/10	2	23.78	13	24.05	24.10	-11	6,129	-0.18%
2020/11/09	4	23.63	18	23.95	23.70	-14	6,065	-0.23%
2020/11/06	1	23.00	6	23.24	23.00	-5	5,943	-0.08%
2020/11/05	0	23.00	12	23.08	22.95	-12	5,910	-0.20%
2020/11/04	10	22.95	5	22.91	22.65	5	5,831	0.09%
2020/11/03	0	0.00	1	22.15	22.70	-1	5,755	-0.02%
2020/11/02	12	21.93	0	0.00	21.90	12	5,744	0.21%
2020/10/30	18	23.06	11	23.43	22.20	7	5,747	0.12%
2020/10/29	4	22.59	105	22.21	23.10	-101	5,702	-1.77%	大賣/鉅額交易
2020/10/28	4	23.14	6	22.84	22.80	-2	5,668	-0.04%
2020/10/27	10	22.82	11	22.72	22.70	-1	5,655	-0.02%
2020/10/26	7	22.79	10	23.01	23.00	-3	5,646	-0.05%
2020/10/22	10	22.26	2	22.25	22.10	8	5,584	0.14%
2020/10/21	5	22.20	11	22.15	22.15	-6	5,586	-0.11%
2020/10/20	10	22.36	0	0.00	22.20	10	5,594	0.18%
2020/10/19	6	22.45	10	22.17	22.50	-4	5,479	-0.07%
2020/10/16	0	0.00	3	21.32	21.05	-3	5,397	-0.06%
2020/10/15	4	21.33	0	0.00	21.15	4	5,446	0.07%
2020/10/14	0	0.00	8	21.45	21.45	-8	5,459	-0.15%
2020/10/13	7	21.15	0	0.00	21.20	7	5,478	0.13%
2020/10/12	5	21.11	0	0.00	21.10	5	5,538	0.09%
2020/10/08	6	21.70	0	0.00	21.65	6	5,583	0.11%
2020/10/05	2	21.83	3	21.90	21.65	-1	5,633	-0.02%
2020/09/30	3	21.10	1	21.15	21.40	2	5,608	0.04%
2020/09/28	20	21.18	20	21.17	21.25	0	5,618	0.00%
2020/09/25	11	20.43	6	21.20	20.70	5	5,762	0.09%
2020/09/24	52	21.64	1	21.80	21.20	51	5,728	0.89%
2020/09/23	56	22.69	58	22.70	22.45	-2	5,665	-0.04%
2020/09/22	11	23.21	0	0.00	23.15	11	5,620	0.20%
2020/09/21	13.3	23.95	30	24.03	23.80	-16.7	5,594	-0.30%
2020/09/18	8	23.15	11	23.51	23.20	-3	5,340	-0.06%
2020/09/17	10	23.15	11	23.20	23.15	-1	5,241	-0.02%
2020/09/16	4	23.08	3	23.18	23.15	1	5,230	0.02%
2020/09/15	1	23.30	0	0.00	23.10	1	5,214	0.02%
2020/09/14	2	22.50	14	22.46	22.40	-12	5,212	-0.23%
2020/09/11	81.7	23.66	3	23.15	22.20	78.7	5,326	1.48%
2020/09/10	7.4	23.30	14	23.18	23.75	-6.7	5,281	-0.13%
2020/09/09	4	23.48	7	23.76	23.65	-3	5,219	-0.06%
2020/09/08	22	23.79	9	23.46	23.35	13	5,165	0.25%
2020/09/07	4	24.21	12	24.08	24.15	-8	5,027	-0.16%
2020/09/04	34	24.45	69	24.80	24.85	-35	5,068	-0.69%
2020/09/03	32	24.17	41	24.41	24.40	-9	4,748	-0.19%
2020/09/02	53	22.93	4	22.74	22.95	49	4,323	1.13%
2020/09/01	137	22.57	131	22.22	22.20	6	4,134	0.15%	大買/大賣/
2020/08/28	6	20.23	57	20.25	20.45	-51	3,531	-1.44%
2020/08/27	68	19.59	72	20.04	20.40	-4	3,483	-0.11%
2020/08/26	1	19.30	25	19.15	19.15	-24	3,162	-0.76%
2020/08/25	16	19.33	41	19.27	19.40	-25	3,133	-0.80%
2020/08/24	61	18.84	52	19.16	19.15	9	3,039	0.30%
2020/08/21	120	18.25	50	18.35	18.40	70	2,953	2.37%	大買/
2020/08/20	25	18.63	69	18.20	17.90	-44	2,932	-1.50%
2020/08/19	55	19.10	28	19.20	19.20	27	2,852	0.95%
2020/08/14	4	18.30	0	0.00	18.30	4	2,710	0.15%
2020/08/13	0	0.00	1	17.90	18.00	-1	2,684	-0.04%
2020/08/05	0	0.00	1	18.35	18.40	-1	2,762	-0.04%
2020/08/04	1	18.10	0	0.00	18.15	1	2,769	0.04%
2020/08/03	1	17.95	1	18.15	17.90	0	2,786	0.00%
2020/07/31	1	18.15	4	18.13	18.10	-3	2,792	-0.11%
2020/07/29	5	17.15	0	0.00	17.15	5	2,764	0.18%
2020/07/28	8	17.31	1	17.05	17.05	7	2,771	0.25%
2020/07/27	1	17.70	23	17.74	17.60	-22	2,769	-0.79%
2020/07/24	1	18.00	0	0.00	18.15	1	2,757	0.04%
2020/07/21	2	18.83	2	18.80	18.80	0	2,779	0.00%
2020/07/20	3	18.00	0	0.00	18.10	3	2,731	0.11%
2020/07/17	3	18.85	10	18.75	18.35	-7	2,726	-0.26%
2020/07/16	0	0.00	2	19.00	19.15	-2	2,716	-0.07%
2020/07/15	0	0.00	10	18.55	18.50	-10	2,662	-0.38%
2020/07/13	11	19.28	11	19.15	19.15	0	2,643	0.00%
2020/07/10	0	0.00	13	18.45	18.30	-13	2,762	-0.47%
2020/07/09	1	19.10	20	19.25	18.85	-19	2,776	-0.68%
2020/07/08	0	0.00	3	19.00	19.00	-3	2,749	-0.11%
2020/07/07	3	18.95	61	18.77	19.00	-58	2,740	-2.12%
2020/07/06	8	19.39	12	19.33	19.20	-4	2,731	-0.15%
2020/07/03	2	18.80	0	0.00	18.55	2	2,593	0.08%
2020/07/02	0	0.00	2	18.60	18.70	-2	2,624	-0.08%
2020/07/01	3	18.60	0	0.00	18.45	3	2,658	0.11%
2020/06/30	53	18.74	53	18.58	18.45	0	2,720	0.00%
2020/06/29	1	17.95	0	0.00	18.10	1	2,689	0.04%
2020/06/24	1	18.30	0	0.00	18.20	1	2,696	0.04%
2020/06/23	3	18.00	0	0.00	17.95	3	2,686	0.11%
2020/06/22	0	0.00	2	18.15	18.00	-2	2,685	-0.07%
2020/06/19	0	0.00	1	18.35	18.35	-1	2,705	-0.04%
2020/06/18	59	18.67	2	18.63	19.10	57	2,664	2.14%
2020/06/17	7	18.32	2	18.35	18.45	5	2,519	0.20%
2020/06/16	30	17.93	4	17.95	17.90	26	2,459	1.06%
2020/06/15	1	17.55	5	17.91	17.70	-4	2,487	-0.16%
2020/06/12	0	0.00	63	16.80	17.20	-63	2,461	-2.56%
2020/06/11	6	18.00	8	17.69	17.30	-2	2,481	-0.08%
2020/06/10	50	17.60	0	0.00	17.40	50	2,294	2.18%
2020/06/09	10	17.35	0	0.00	17.35	10	2,362	0.42%
2020/06/08	1	17.45	0	0.00	17.40	1	2,446	0.04%
2020/06/05	0	0.00	3	17.40	17.50	-3	2,467	-0.12%
2020/06/04	5	17.12	7	17.16	17.20	-2	2,471	-0.08%
2020/06/03	1	17.40	7	17.33	17.30	-6	2,515	-0.24%
2020/06/02	1	16.70	0	0.00	16.90	1	2,431	0.04%
2020/06/01	0	0.00	2	16.45	16.60	-2	2,459	-0.08%
2020/05/28	0	0.00	1	16.75	16.50	-1	2,588	-0.04%
2020/05/27	2	16.60	2	16.60	16.70	0	2,634	0.00%
2020/05/22	2	16.35	0	0.00	16.25	2	2,893	0.07%
2020/05/21	10	16.60	0	0.00	16.70	10	2,974	0.34%
2020/05/19	1	16.10	1	16.10	16.20	0	3,297	0.00%
2020/05/14	2	16.33	1	16.35	16.30	1	3,820	0.03%
2020/05/13	3	16.85	0	0.00	16.85	3	4,021	0.07%
2020/05/11	1	17.00	8	17.10	17.05	-7	4,034	-0.17%
2020/05/08	0	0.00	10	16.90	16.80	-10	4,034	-0.25%
2020/05/07	1	16.80	14	16.83	16.95	-13	4,098	-0.32%
2020/05/05	3	17.07	0	0.00	16.85	3	4,108	0.07%
2020/05/04	0	0.00	2	16.80	16.75	-2	4,141	-0.05%
2020/04/30	0	0.00	1	17.10	17.15	-1	4,274	-0.02%
2020/04/29	0	0.00	2	17.10	17.00	-2	4,481	-0.04%
2020/04/28	13	17.00	0	0.00	17.10	13	4,479	0.29%
2020/04/27	8	17.01	3	17.07	16.90	5	4,505	0.11%
2020/04/24	0	0.00	18	16.54	16.60	-18	4,434	-0.41%
2020/04/23	3	16.55	0	0.00	16.50	3	4,436	0.07%
2020/04/22	4	16.25	0	0.00	16.30	4	4,426	0.09%
2020/04/21	6	16.24	0	0.00	16.10	6	4,420	0.14%
2020/04/20	1	16.60	0	0.00	16.95	1	4,395	0.02%
2020/04/17	1	16.70	0	0.00	16.60	1	4,379	0.02%
2020/04/16	9	16.90	7	16.80	16.90	2	4,351	0.05%
2020/04/15	11	17.51	0	0.00	16.85	11	4,301	0.26%
2020/04/14	0	0.00	3	17.20	17.20	-3	4,148	-0.07%
2020/04/13	0	0.00	1	15.60	15.65	-1	4,127	-0.02%
2020/04/10	2	15.55	3	15.58	15.70	-1	4,142	-0.02%
2020/04/09	5	15.92	2	15.65	15.55	3	4,192	0.07%
2020/04/08	3	15.57	2	15.80	15.90	1	4,178	0.02%
2020/04/07	69	15.56	77	15.69	15.45	-8	4,160	-0.19%
2020/04/06	4	14.59	3	14.77	14.85	1	4,163	0.02%
2020/04/01	2	14.75	2	14.65	14.75	0	4,389	0.00%
2020/03/31	1	14.10	0	0.00	13.55	1	4,327	0.02%
2020/03/30	10	13.45	16	13.46	13.70	-6	4,326	-0.14%
2020/03/27	2	14.40	0	0.00	13.75	2	4,313	0.05%
2020/03/26	10	13.59	10	13.60	14.00	0	4,294	0.00%
2020/03/25	30	14.23	30	14.30	13.85	0	4,279	0.00%
2020/03/24	0	0.00	2	13.75	13.85	-2	4,228	-0.05%
2020/03/23	23	12.63	1	12.95	12.95	22	4,198	0.52%
2020/03/20	8	12.10	1	12.65	12.65	7	4,182	0.17%
2020/03/19	5	11.50	0	0.00	11.50	5	4,187	0.12%
2020/03/18	1	13.10	1	13.10	12.65	0	4,144	0.00%
2020/03/17	1	12.80	6	12.50	12.80	-5	4,121	-0.12%
2020/03/16	2	13.55	0	0.00	13.15	2	4,080	0.05%
2020/03/13	2	13.80	1	14.40	14.20	1	4,056	0.02%
2020/03/12	5	15.51	11	16.05	15.20	-6	4,036	-0.15%
2020/03/09	11	17.25	0	0.00	17.00	11	3,892	0.28%
2020/03/06	12	17.82	1	18.20	17.80	11	3,819	0.29%
2020/03/05	20	18.55	12	18.37	18.30	8	3,773	0.21%
2020/03/04	3	18.38	4	18.40	18.55	-1	3,747	-0.03%
2020/03/03	12	19.13	2	19.33	18.75	10	3,714	0.27%
2020/03/02	1	18.55	1	18.75	18.55	0	3,638	0.00%
2020/02/27	19	19.13	3	18.83	18.60	16	3,598	0.44%
2020/02/26	1	19.40	26	19.26	19.60	-25	3,447	-0.73%
2020/02/25	5	19.20	1	19.45	19.30	4	3,476	0.12%
2020/02/24	15	19.50	16	19.49	19.45	-1	3,431	-0.03%
2020/02/21	9	20.44	0	0.00	20.15	9	3,358	0.27%
2020/02/20	1	19.95	7	20.16	20.30	-6	3,222	-0.19%
2020/02/19	42	19.49	68	19.91	20.35	-26	3,053	-0.85%
2020/02/18	0	0.00	1	18.80	18.95	-1	2,610	-0.04%
2020/02/17	2	18.50	3	18.67	18.50	-1	2,572	-0.04%
2020/02/14	115	19.08	102	18.80	18.90	13	2,515	0.52%	大買/大賣/
2020/02/11	2	18.05	0	0.00	18.15	2	2,242	0.09%
2020/02/10	1	18.15	2	18.23	18.05	-1	2,219	-0.05%
2020/02/07	1	17.80	6	17.75	17.70	-5	2,138	-0.23%
2020/02/06	5	17.85	10	17.98	17.95	-5	2,121	-0.24%
2020/02/05	8	17.91	215	17.93	17.80	-207	2,104	-9.84%	大賣/鉅額交易
2020/02/04	141	18.52	0	0.00	18.05	141	2,063	6.83%	大買/鉅額交易
2020/02/03	123	17.99	15	18.08	18.60	108	1,941	5.56%	大買/鉅額交易
2020/01/31	15	16.87	5	16.85	16.95	10	1,709	0.59%
2020/01/30	5	16.80	8	16.88	16.75	-3	1,713	-0.18%
2020/01/17	0	0.00	1	18.40	18.30	-1	1,675	-0.06%
2020/01/15	1	18.20	0	0.00	18.20	1	1,669	0.06%
2020/01/14	0	0.00	1	18.35	18.20	-1	1,664	-0.06%
2020/01/06	2	18.35	0	0.00	18.35	2	1,590	0.13%
2020/01/03	1	18.60	0	0.00	18.70	1	1,572	0.06%
2020/01/02	0	0.00	2	18.95	18.95	-2	1,511	-0.13%
2019/12/30	0	0.00	70	18.75	18.80	-70	1,498	-4.67%
2019/12/27	84	19.17	13	19.03	19.10	71	1,493	4.75%
2019/12/26	1	18.45	0	0.00	18.35	1	1,226	0.08%
2019/12/23	0	0.00	3	18.10	18.00	-3	1,228	-0.24%
2019/12/20	1	18.25	0	0.00	18.20	1	1,228	0.08%
2019/12/17	32	18.49	60	18.39	18.35	-28	1,235	-2.27%
2019/12/16	70	18.45	40	18.38	18.35	30	1,262	2.38%
2019/12/11	0	0.00	2	18.25	18.20	-2	1,258	-0.16%
2019/12/09	2	18.40	1	18.20	18.35	1	1,239	0.08%
2019/12/06	2	17.90	0	0.00	17.85	2	1,184	0.17%
2019/12/02	0	0.00	1	17.90	17.65	-1	1,229	-0.08%
2019/11/29	5	17.95	1	18.10	18.00	4	1,233	0.32%
2019/11/26	0	0.00	145	17.74	17.65	-145	1,348	-10.75%	大賣/鉅額交易
2019/11/25	15	17.85	4	18.05	17.75	11	1,413	0.78%
2019/11/22	134	17.70	1	18.10	18.05	133	1,419	9.37%	大買/鉅額交易
2019/11/20	1	17.35	0	0.00	17.35	1	1,337	0.07%
2019/11/19	1	17.80	0	0.00	17.80	1	1,334	0.07%
2019/11/14	0	0.00	6	17.90	17.70	-6	1,338	-0.45%
2019/11/11	1	17.75	2	17.75	17.75	-1	1,358	-0.07%
2019/11/07	2	18.45	0	0.00	18.45	2	1,363	0.15%
2019/11/06	1	18.60	0	0.00	18.65	1	1,373	0.07%
2019/11/01	0	0.00	3	18.60	18.55	-3	1,410	-0.21%
2019/10/31	2	18.83	0	0.00	18.75	2	1,435	0.14%
2019/10/30	1	19.05	0	0.00	19.15	1	1,428	0.07%
2019/10/29	4	19.41	0	0.00	19.10	4	1,435	0.28%
2019/10/28	0	0.00	1	19.55	19.35	-1	1,457	-0.07%
2019/10/24	3	19.72	0	0.00	19.60	3	1,495	0.20%
2019/10/14	0	0.00	1	19.80	19.30	-1	1,838	-0.05%
2019/10/09	1	19.70	0	0.00	19.65	1	1,913	0.05%
2019/10/07	0	0.00	1	20.20	20.20	-1	2,056	-0.05%
2019/10/03	0	0.00	6	20.01	20.15	-6	2,122	-0.28%
2019/10/01	2	19.75	3	19.58	19.50	-1	2,100	-0.05%
2019/09/27	0	0.00	3	20.20	19.95	-3	2,115	-0.14%
2019/09/26	5	20.30	2	20.15	20.15	3	2,181	0.14%
2019/09/24	1	20.55	0	0.00	20.50	1	2,222	0.05%
2019/09/23	3	20.15	0	0.00	20.60	3	2,225	0.13%
2019/09/20	1	20.20	0	0.00	20.35	1	2,230	0.04%
2019/09/19	2	20.35	7	20.09	20.00	-5	2,232	-0.22%
2019/09/18	10	20.60	6	20.45	20.45	4	2,227	0.18%
2019/09/17	2	21.20	0	0.00	21.00	2	2,210	0.09%
2019/09/11	3	21.30	2	21.35	21.25	1	2,265	0.04%
2019/09/09	1	21.30	0	0.00	21.35	1	2,275	0.04%
2019/09/06	0	0.00	1	21.40	21.35	-1	2,270	-0.04%
2019/09/05	0	0.00	2	21.60	21.55	-2	2,254	-0.09%
2019/08/30	2	21.53	1	21.90	21.75	1	2,347	0.04%
2019/08/29	7	22.24	20	22.60	21.80	-13	2,360	-0.55%
2019/08/28	1	23.20	3	23.30	23.25	-2	2,256	-0.09%
2019/08/22	1	22.50	2	22.75	22.50	-1	2,422	-0.04%
2019/08/16	0	0.00	2	21.88	22.25	-2	2,470	-0.08%
2019/08/14	1	21.90	0	0.00	21.60	1	2,495	0.04%
2019/08/13	1	21.70	0	0.00	21.60	1	2,532	0.04%
2019/08/12	2	22.10	1	22.10	22.05	1	2,558	0.04%
2019/08/08	1	21.80	0	0.00	21.55	1	2,578	0.04%
2019/08/07	2	21.75	1	22.15	21.60	1	2,586	0.04%
2019/08/02	12	22.68	20	22.85	22.65	-8	2,713	-0.29%
2019/08/01	1	23.60	10	23.73	23.60	-9	2,751	-0.33%
2019/07/30	10	24.35	6	23.94	23.85	4	2,834	0.14%
2019/07/29	1	24.40	0	0.00	24.60	1	2,857	0.03%
2019/07/24	10	24.40	2	24.53	24.40	8	3,213	0.25%
2019/07/23	9	24.44	4	24.60	24.40	5	3,326	0.15%
2019/07/22	1	25.30	0	0.00	25.05	1	3,306	0.03%
2019/07/19	1	25.40	2	25.53	25.55	-1	3,310	-0.03%
2019/07/18	1	25.40	4	25.21	25.40	-3	3,371	-0.09%
2019/07/17	0	0.00	33	25.60	25.30	-33	3,415	-0.97%
2019/07/16	12	25.56	1	25.65	25.85	11	3,480	0.32%
2019/07/15	0	0.00	1	25.35	25.55	-1	3,452	-0.03%
2019/07/12	0	0.00	3	25.37	25.55	-3	3,436	-0.09%
2019/07/11	1	25.05	0	0.00	25.05	1	3,416	0.03%
2019/07/10	38	25.10	1	24.90	25.25	37	3,411	1.08%
2019/07/08	0	0.00	5	24.50	24.35	-5	3,673	-0.14%
2019/07/05	6	24.29	0	0.00	24.30	6	3,737	0.16%
2019/07/03	12	24.99	10	24.88	24.35	2	3,805	0.05%
2019/07/02	2	24.55	0	0.00	24.70	2	3,944	0.05%
2019/07/01	0	0.00	2	24.55	24.55	-2	4,125	-0.05%
2019/06/26	2	23.75	0	0.00	24.05	2	4,440	0.05%
2019/06/21	2	24.40	0	0.00	24.15	2	5,136	0.04%
2019/06/14	0	0.00	10	23.70	23.70	-10	6,801	-0.15%
2019/06/11	4	24.90	4	24.64	24.60	0	7,490	0.00%
2019/06/05	4	24.05	0	0.00	23.90	4	9,255	0.04%
2019/06/04	1	23.40	2	23.10	23.25	-1	9,324	-0.01%
2019/06/03	4	23.05	2	22.55	23.15	2	9,463	0.02%
2019/05/30	2	21.95	0	0.00	22.10	2	9,623	0.02%
2019/05/29	0	0.00	4	21.80	21.80	-4	9,630	-0.04%
2019/05/27	0	0.00	1	23.30	23.50	-1	9,820	-0.01%
2019/05/23	0	0.00	2	23.50	23.90	-2	10,053	-0.02%
2019/05/21	1	24.40	0	0.00	24.65	1	10,779	0.01%
2019/05/17	2	24.50	0	0.00	24.00	2	11,207	0.02%
2019/05/16	30	25.15	0	0.00	24.10	30	11,437	0.26%
2019/05/14	6	23.78	11	24.87	25.40	-5	12,058	-0.04%
2019/05/13	2	24.50	0	0.00	24.50	2	12,272	0.02%
2019/05/10	0	0.00	2	25.00	25.15	-2	12,315	-0.02%
2019/05/07	3	27.58	8	27.41	26.95	-5	12,565	-0.04%
2019/05/06	6	27.46	1	27.75	27.50	5	12,772	0.04%
2019/05/03	1	27.55	1	27.80	27.90	0	12,709	0.00%
2019/05/02	1	27.30	44	27.25	27.50	-43	12,652	-0.34%
2019/04/30	79	27.94	35	27.50	27.40	44	12,594	0.35%
2019/04/29	9	25.93	34	25.84	26.35	-25	12,279	-0.20%
2019/04/26	10	26.90	3	27.42	26.90	7	12,129	0.06%
2019/04/25	1	27.50	0	0.00	27.10	1	12,082	0.01%
2019/04/24	5	27.40	0	0.00	27.35	5	12,036	0.04%
2019/04/23	28	28.62	2	28.05	27.90	26	11,946	0.22%
2019/04/22	11	28.75	1	29.20	29.10	10	11,852	0.08%
2019/04/19	1	27.75	1	28.00	28.05	0	11,701	0.00%
2019/04/18	0	0.00	9	27.88	27.30	-9	11,659	-0.08%
2019/04/17	6	27.79	12	27.92	27.70	-6	11,597	-0.05%
2019/04/16	1	28.05	1	28.00	28.05	0	11,554	0.00%
2019/04/15	2	27.25	1	27.30	27.25	1	11,483	0.01%
2019/04/12	26	27.12	56	27.11	27.15	-30	11,417	-0.26%
2019/04/11	1	29.80	1	30.20	29.05	0	11,127	0.00%
2019/04/10	0	0.00	2	30.20	30.00	-2	11,045	-0.02%
2019/04/09	2	30.05	2	30.13	29.80	0	10,984	0.00%
2019/04/08	7	30.26	1	30.30	30.30	6	10,929	0.05%
2019/04/03	11	29.65	11	29.74	29.65	0	10,710	0.00%
2019/04/02	0	29.50	0	0.00	29.25	0	10,505	0.00%
2019/04/01	12	29.31	2	29.30	29.05	10	10,394	0.10%
2019/03/29	2	29.10	18	28.83	29.25	-16	10,284	-0.16%
2019/03/28	27	29.10	6	29.90	28.55	21	10,130	0.21%
2019/03/27	15	30.08	9	30.17	30.05	6	9,875	0.06%
2019/03/26	12	30.38	15	30.05	30.00	-3	9,735	-0.03%
2019/03/25	87	29.97	121	30.25	30.80	-34	9,359	-0.36%	大賣/
2019/03/22	4	28.15	0	0.00	28.25	4	8,342	0.05%
2019/03/21	6	27.51	1	27.75	28.10	5	8,202	0.06%
2019/03/20	1	27.10	3	27.05	27.30	-2	8,088	-0.02%
2019/03/19	8	28.43	5	28.34	27.60	3	7,903	0.04%
2019/03/18	7	27.39	0	0.00	27.45	7	7,643	0.09%
2019/03/15	10	28.55	14	28.84	27.65	-4	7,510	-0.05%
2019/03/14	18	28.18	15	28.13	28.00	3	7,196	0.04%
2019/03/13	66	28.13	85	28.05	28.10	-19	6,927	-0.27%
2019/03/12	4	26.40	31	26.04	26.80	-27	5,852	-0.46%
2019/03/11	25	24.55	23	25.15	24.40	2	5,455	0.04%
2019/03/08	0	0.00	2	22.98	23.85	-2	5,194	-0.04%
2019/03/07	8	23.43	2	23.20	23.20	6	5,073	0.12%
2019/03/06	41	24.90	37	24.33	24.30	4	4,925	0.08%
2019/03/04	5	24.01	2	24.10	24.25	3	4,685	0.06%
2019/02/27	2	23.53	2	23.65	23.55	0	4,625	0.00%
2019/02/26	14	24.81	11	24.68	24.30	3	4,480	0.07%
2019/02/25	23	25.15	5	25.46	25.45	18	4,305	0.42%
2019/02/22	9	25.16	16	25.29	25.05	-7	4,125	-0.17%
2019/02/21	17	25.63	10	25.35	25.45	7	4,023	0.17%
2019/02/20	21	25.23	53	25.63	25.85	-32	3,756	-0.85%
2019/02/19	40	23.08	6	23.38	23.50	34	3,215	1.06%
2019/02/18	23	23.53	104	22.67	22.90	-81	3,011	-2.69%	大賣/
2019/02/15	8	23.60	25	23.57	23.60	-17	2,733	-0.62%
2019/02/14	15	22.66	4	22.70	22.70	11	2,482	0.44%
2019/02/13	16	22.46	40	22.31	22.40	-24	2,328	-1.03%
2019/02/12	4	21.08	22	21.35	21.65	-18	1,853	-0.97%
2019/02/11	20	19.36	0	0.00	19.70	20	1,579	1.27%
2019/01/29	0	0.00	28	19.99	19.75	-28	1,389	-2.01%
2019/01/28	0	0.00	6	19.96	20.00	-6	1,319	-0.45%
2019/01/25	10	18.84	17	18.82	18.95	-7	1,057	-0.66%
2019/01/24	2	17.15	3	17.20	17.30	-1	779	-0.13%
2019/01/23	0	0.00	1	16.95	17.10	-1	775	-0.13%
2019/01/15	0	0.00	1	16.95	16.95	-1	799	-0.13%
2019/01/09	0	0.00	4	17.43	17.40	-4	808	-0.49%
2019/01/08	2	17.05	1	16.95	17.10	1	804	0.12%
2019/01/03	8	16.75	2	16.60	16.55	6	824	0.73%
2018/12/27	1	17.00	0	0.00	17.00	1	855	0.12%
2018/12/26	0	0.00	1	16.65	16.40	-1	846	-0.12%
2018/12/21	0	0.00	2	16.60	16.65	-2	889	-0.22%
2018/12/20	2	16.50	0	0.00	16.45	2	891	0.22%
2018/12/19	1	16.80	0	0.00	16.75	1	894	0.11%
2018/12/18	0	0.00	1	16.65	16.60	-1	896	-0.11%
2018/12/17	1	17.10	0	0.00	17.00	1	897	0.11%
2018/12/14	1	17.45	1	17.30	17.25	0	892	0.00%
2018/12/13	1	17.40	31	17.51	17.70	-30	885	-3.39%
2018/12/11	1	17.00	0	0.00	17.10	1	849	0.12%
2018/12/06	12	17.05	12	17.52	16.95	0	834	0.00%
2018/12/05	0	0.00	7	17.53	17.50	-7	820	-0.85%
2018/12/04	41	17.99	3	17.90	17.90	38	824	4.61%
2018/12/03	5	17.20	0	0.00	17.20	5	731	0.68%
2018/11/23	2	15.85	0	0.00	15.80	2	796	0.25%
2018/11/22	3	16.25	0	0.00	16.20	3	795	0.38%
2018/11/19	5	16.50	0	0.00	16.55	5	819	0.61%
2018/11/09	0	0.00	12	15.65	15.85	-12	806	-1.49%
2018/11/08	2	15.30	0	0.00	15.80	2	793	0.25%
2018/11/05	3	15.00	0	0.00	14.90	3	839	0.36%
2018/11/02	2	14.85	0	0.00	14.95	2	853	0.23%
2018/10/29	0	0.00	5	14.00	14.00	-5	977	-0.51%
2018/10/26	0	0.00	5	13.90	13.85	-5	984	-0.51%
2018/10/25	5	14.25	0	0.00	14.10	5	987	0.51%
2018/10/05	2	17.15	1	17.35	17.05	1	1,214	0.08%
2018/09/26	0	0.00	1	17.65	17.60	-1	1,270	-0.08%
2018/09/25	1	17.50	0	0.00	17.45	1	1,322	0.08%
2018/09/21	0	0.00	1	17.40	17.35	-1	1,332	-0.08%
2018/09/13	0	0.00	1	17.25	17.35	-1	1,429	-0.07%
2018/09/12	1	17.10	0	0.00	17.20	1	1,443	0.07%
2018/09/11	0	0.00	1	17.10	17.25	-1	1,488	-0.07%
2018/09/10	2	17.30	0	0.00	17.05	2	1,529	0.13%
2018/09/06	3	18.28	8	18.29	18.15	-5	1,609	-0.31%
2018/09/03	1	17.85	0	0.00	17.50	1	2,365	0.04%
2018/08/31	0	0.00	4	17.50	17.60	-4	2,381	-0.17%
2018/08/30	0	0.00	1	17.65	17.45	-1	2,434	-0.04%
2018/08/29	0	0.00	2	17.25	17.20	-2	2,453	-0.08%
2018/08/28	1	17.30	0.1	17.30	17.10	0.9	2,466	0.04%
2018/08/27	1	17.00	1	17.10	17.30	0	2,485	0.00%
2018/08/17	1	16.60	0	0.00	16.40	1	2,728	0.04%
2018/08/15	3	16.50	0	0.00	16.50	3	2,740	0.11%
2018/08/14	0	0.00	1	16.70	17.00	-1	2,724	-0.04%
2018/08/10	2	17.15	0	0.00	17.15	2	2,697	0.07%
2018/08/06	2	18.10	1	18.15	17.85	1	2,634	0.04%
2018/07/25	0	0.00	1	18.90	18.80	-1	2,505	-0.04%
2018/07/24	2	19.40	0	0.00	19.40	2	2,471	0.08%
2018/07/20	0	0.00	1	19.20	19.15	-1	2,420	-0.04%
2018/07/19	1	19.55	0	0.00	19.40	1	2,411	0.04%
2018/07/18	2	19.35	0	0.00	19.50	2	2,415	0.08%
2018/07/17	23	19.82	23	19.51	19.25	0	2,398	0.00%
2018/07/16	1	19.40	2	19.30	19.25	-1	2,295	-0.04%
2018/07/11	1	19.40	0	0.00	18.95	1	2,280	0.04%
2018/07/10	1	19.40	0	0.00	19.55	1	2,265	0.04%
2018/07/09	10	19.50	1	19.55	19.60	9	2,264	0.40%
2018/07/06	10	19.10	2	19.15	19.10	8	2,246	0.36%
2018/07/04	2	19.30	0	0.00	19.55	2	2,231	0.09%
2018/07/03	0	0.00	1	19.25	19.10	-1	2,220	-0.05%
2018/06/29	1	18.85	0	0.00	18.95	1	2,159	0.05%
2018/06/27	1	18.60	10	19.00	18.60	-9	2,146	-0.42%
2018/06/26	10	18.75	5	18.81	18.80	5	2,207	0.23%
2018/06/25	1	19.35	0	0.00	19.00	1	2,195	0.05%
2018/06/22	4	19.58	0	0.00	19.30	4	2,186	0.18%
2018/06/21	2	19.43	0	0.00	19.30	2	2,186	0.09%
2018/06/20	2	19.10	2	19.00	19.20	0	2,188	0.00%
2018/06/15	20	20.40	0	0.00	20.45	20	2,120	0.94%
2018/06/14	2	20.60	0	0.00	20.40	2	2,081	0.10%
2018/06/13	43	21.80	46	21.82	21.05	-3	2,053	-0.15%
2018/06/12	8	21.24	21	21.01	21.65	-13	1,724	-0.75%
2018/06/11	0	0.00	2	19.60	19.70	-2	1,306	-0.15%
2018/06/07	2	19.85	5	19.50	19.85	-3	1,356	-0.22%
2018/06/01	10	19.50	0	0.00	19.10	10	1,329	0.75%
2018/05/31	0	0.00	2	19.20	19.40	-2	1,288	-0.16%
2018/05/30	5	19.12	6	18.91	19.15	-1	1,319	-0.08%
2018/05/29	5	18.88	3	19.18	19.20	2	1,272	0.16%
2018/05/28	102	18.70	104	18.50	18.35	-2	1,215	-0.16%	大買/大賣/
2018/05/25	2	18.00	1	18.20	18.15	1	1,155	0.09%
2018/05/23	1	18.00	60	18.04	17.90	-59	1,304	-4.52%
2018/05/22	40	17.64	0	0.00	17.60	40	1,289	3.10%
2018/05/18	20	17.50	0	0.00	17.60	20	1,302	1.54%
2018/04/26	3	17.00	0	0.00	16.95	3	1,474	0.20%
2018/04/24	3	17.20	0	0.00	17.20	3	1,522	0.20%
2018/04/19	15	17.93	0	0.00	17.90	15	1,594	0.94%
2018/04/18	0	0.00	5	17.95	17.80	-5	1,605	-0.31%
2018/04/12	0	18.55	0	0.00	18.35	0	1,671	0.00%
2018/04/11	0	0.00	1	18.60	18.35	-1	1,824	-0.05%
2018/04/02	5	19.40	0	0.00	19.25	5	2,194	0.23%
2018/03/29	0	0.00	1	19.35	19.50	-1	2,243	-0.04%
2018/03/20	0	0.00	10	19.62	19.70	-10	2,331	-0.43%
2018/03/19	0	0.00	11	20.29	20.05	-11	2,324	-0.47%
2018/03/16	0	0.00	1	20.15	20.05	-1	2,287	-0.04%
2018/03/14	36	19.82	1	19.75	19.85	35	2,228	1.57%
2018/03/13	0	0.00	2	19.60	19.65	-2	2,199	-0.09%
2018/03/12	10	19.20	0	0.00	19.00	10	2,135	0.47%
2018/03/08	3	18.97	2	19.05	19.15	1	2,123	0.05%
2018/03/07	0	0.00	2	18.55	18.40	-2	2,079	-0.10%
2018/03/06	1	19.10	0	0.00	18.75	1	2,153	0.05%
2018/03/05	1	19.40	0	0.00	18.50	1	2,153	0.05%
2018/03/02	0	0.00	10	18.70	18.90	-10	2,111	-0.47%
2018/03/01	20	18.88	2	18.75	19.00	18	2,110	0.85%
2018/02/27	0	0.00	3	18.65	18.75	-3	2,113	-0.14%
2018/02/23	14	18.82	18	19.02	19.40	-4	2,158	-0.19%
2018/02/21	0	0.00	2	17.25	17.35	-2	2,116	-0.09%
2018/02/12	2	16.85	0	0.00	16.80	2	2,117	0.09%
2018/02/09	10	16.90	1	16.85	16.85	9	2,119	0.42%
2018/02/07	1	17.70	1	17.55	17.50	0	2,126	0.00%
2018/02/06	2	18.25	0	0.00	17.20	2	2,147	0.09%
2018/01/29	0	0.00	1	19.50	19.50	-1	2,252	-0.04%
2018/01/26	0	0.00	2	19.35	19.35	-2	2,325	-0.09%
2018/01/19	0	0.00	1	19.45	19.45	-1	2,480	-0.04%
2018/01/18	4	20.01	0	0.00	19.90	4	2,460	0.16%
2018/01/16	1	20.25	1	20.30	20.25	0	2,496	0.00%
2018/01/15	2	20.50	0	0.00	19.85	2	2,494	0.08%
2018/01/12	2	19.80	0	0.00	20.00	2	2,594	0.08%
2018/01/10	2	19.50	0	0.00	19.40	2	2,603	0.08%
2018/01/09	1	19.90	0	0.00	19.85	1	2,612	0.04%
2018/01/08	0	0.00	1	20.15	19.95	-1	2,638	-0.04%
2018/01/05	12	20.73	0	0.00	20.40	12	2,613	0.46%
2018/01/04	2	20.00	5	20.06	20.35	-3	2,478	-0.12%
2018/01/03	0	0.00	11	20.21	20.30	-11	2,447	-0.45%
2018/01/02	29	20.78	16	20.89	20.10	13	2,450	0.53%