明基材 (8215)-中國信託-高雄券商分點個股進出

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
32.90
漲跌
▲0.30
漲幅
+0.92%
成交量
579張
產業
上市光電類股
566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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	1	32.70	32.90	-1	1,099	-0.09%
2024/05/15	0	0.00	2	32.65	32.45	-2	1,264	-0.16%
2024/05/14	0	0.00	1	32.65	32.50	-1	1,287	-0.08%
2024/05/13	3	32.40	0	0.00	32.45	3	1,310	0.23%
2024/05/10	1	32.20	0	0.00	32.55	1	1,309	0.08%
2024/05/09	2	32.85	0	0.00	32.75	2	1,296	0.15%
2024/05/07	0	0.00	4	33.61	33.15	-4	1,290	-0.31%
2024/05/03	8	34.51	0	0.00	34.40	8	1,351	0.59%
2024/04/29	1	34.55	0	0.00	34.55	1	1,398	0.07%
2024/04/19	1	33.20	0	0.00	33.15	1	1,592	0.06%
2024/04/15	0.3	34.60	0	0.00	34.45	0.3	1,551	0.02%
2024/04/11	2.5	35.07	1	35.40	34.85	1.5	1,533	0.10%
2024/04/10	0	0.00	3	35.30	35.20	-3	1,521	-0.20%
2024/04/09	2.3	35.22	2	35.23	35.20	0.3	1,512	0.02%
2024/04/08	0	0.00	3	34.65	34.70	-3	1,481	-0.20%
2024/04/03	4	34.49	3	34.45	34.45	1	1,476	0.07%
2024/04/01	0	0.00	2	34.68	34.55	-2	1,449	-0.14%
2024/03/25	3	34.40	2	34.38	34.35	1	1,415	0.07%
2024/03/15	1	33.75	0	0.00	33.90	1	1,430	0.07%
2024/03/14	1	33.85	0	0.00	33.80	1	1,426	0.07%
2024/03/08	3.3	33.82	0	0.00	33.65	3.3	1,476	0.22%
2024/03/07	4	34.20	2	34.10	34.05	2	1,464	0.14%
2024/03/06	0	0.00	2	34.30	34.50	-2	1,455	-0.14%
2024/03/04	2	34.45	0	0.00	34.40	2	1,457	0.14%
2024/02/29	2.3	34.36	0	0.00	34.40	2.3	1,448	0.16%
2024/02/27	1	34.15	0	0.00	34.25	1	1,438	0.07%
2024/02/26	1	34.85	2	34.90	34.85	-1	1,414	-0.07%
2024/02/23	3.3	36.16	0	0.00	35.40	3.3	1,385	0.23%
2024/02/22	2	37.20	0	0.00	37.20	2	1,316	0.15%
2024/02/21	0	0.00	1	36.80	36.95	-1	1,297	-0.08%
2024/02/20	0	0.00	1	36.95	36.60	-1	1,298	-0.08%
2024/02/19	4	37.50	4.3	37.46	37.25	-0.3	1,280	-0.02%
2024/02/16	8	37.05	6.3	37.36	37.30	1.8	1,236	0.14%
2024/02/15	0	0.00	11.4	35.70	36.00	-11.4	1,121	-1.02%
2024/02/05	1	35.75	1	35.85	35.85	0	1,097	0.00%
2024/01/30	0	0.00	1	35.15	35.30	-1	1,071	-0.09%
2024/01/29	6	36.03	4.1	36.33	35.45	1.9	1,072	0.18%
2024/01/24	0	0.00	6	34.78	35.15	-6	978	-0.61%
2024/01/23	6	35.95	7	35.60	34.85	-1	968	-0.10%
2024/01/22	0	0.00	9	35.35	35.10	-9	937	-0.96%
2024/01/19	0	0.00	1	35.45	35.65	-1	921	-0.11%
2024/01/18	15	35.59	1	35.05	35.60	14	871	1.61%
2024/01/15	1	34.05	0	0.00	34.05	1	759	0.13%
2024/01/09	1	34.00	1	34.05	33.95	0	786	0.00%
2024/01/08	0	0.00	2	34.45	34.25	-2	788	-0.25%
2024/01/05	2	34.30	0	0.00	34.25	2	789	0.25%
2024/01/04	3	34.25	0	0.00	34.00	3	794	0.38%
2023/12/28	1	34.30	2	34.40	34.40	-1	858	-0.12%
2023/12/27	0	0.00	1	34.35	34.45	-1	861	-0.12%
2023/12/19	2	33.85	0	0.00	33.85	2	864	0.23%
2023/12/15	3	34.50	1	34.55	34.40	2	857	0.23%
2023/12/14	0	0.00	4	34.35	34.40	-4	861	-0.46%
2023/12/13	2	33.95	0	0.00	33.90	2	859	0.23%
2023/12/12	2	34.00	4	34.00	34.00	-2	857	-0.23%
2023/12/11	1	34.25	0	0.00	34.15	1	854	0.12%
2023/12/06	3	34.27	0	0.00	34.15	3	860	0.35%
2023/12/05	0.1	34.50	0	0.00	34.35	0.1	847	0.01%
2023/12/01	3	35.85	17	36.00	36.00	-14	814	-1.72%
2023/11/30	2	35.90	4	36.00	36.05	-2	828	-0.24%
2023/11/29	1	35.50	2	35.50	35.55	-1	817	-0.12%
2023/11/27	0	0.00	6	35.42	35.35	-6	821	-0.73%
2023/11/21	2	35.45	0	0.00	35.55	2	870	0.23%
2023/11/17	0	0.00	1	35.40	35.35	-1	879	-0.11%
2023/11/15	0	0.00	2	34.65	34.90	-2	880	-0.23%
2023/11/14	0	0.00	1	34.40	34.40	-1	900	-0.11%
2023/11/07	2	34.55	0	0.00	34.65	2	1,010	0.20%
2023/11/06	0	0.00	2	35.15	35.20	-2	1,079	-0.19%
2023/11/03	2	34.80	0	0.00	34.70	2	1,120	0.18%
2023/10/27	0.5	35.15	0	0.00	34.60	0.5	1,773	0.03%
2023/10/25	2	35.85	2	36.00	35.10	0	1,866	0.00%
2023/10/04	11	35.61	11	35.30	35.05	0	3,025	0.00%
2023/09/28	0	0.00	4	34.80	34.85	-4	4,080	-0.10%
2023/09/27	2	34.80	0	0.00	34.75	2	4,229	0.05%
2023/09/21	1	34.35	0	0.00	34.40	1	4,386	0.02%
2023/09/19	0	0.00	1	34.85	34.85	-1	4,450	-0.02%
2023/09/18	5	35.30	5	35.45	35.25	0	4,470	0.00%
2023/09/15	2	35.50	0	0.00	35.50	2	4,485	0.04%
2023/09/11	4	34.73	0	0.00	34.50	4	4,597	0.09%
2023/09/08	3	35.18	0	0.00	35.25	3	4,651	0.06%
2023/09/06	1	36.45	1	36.05	36.05	0	4,707	0.00%
2023/09/05	0	0.00	8	36.19	36.10	-8	4,748	-0.17%
2023/09/04	1	35.50	0	0.00	35.55	1	4,774	0.02%
2023/08/31	4.1	35.55	1	35.55	35.60	3.1	4,864	0.06%
2023/08/29	5	34.55	0	0.00	34.75	5	5,012	0.10%
2023/08/28	6	34.70	0	0.00	34.40	6	5,041	0.12%
2023/08/25	3	34.90	0	0.00	34.95	3	5,051	0.06%
2023/08/24	4	35.45	0	0.00	35.50	4	5,031	0.08%
2023/08/23	1	35.50	3	35.62	35.45	-2	5,039	-0.04%
2023/08/22	8	35.55	0	0.00	35.45	8	5,050	0.16%
2023/08/21	4	35.75	0	0.00	35.70	4	5,047	0.08%
2023/08/18	7	35.22	0	0.00	35.25	7	5,051	0.14%
2023/08/17	1	35.60	5	35.90	36.05	-4	5,029	-0.08%
2023/08/16	0	0.00	4	35.29	35.65	-4	5,031	-0.08%
2023/08/15	2	35.90	0	0.00	35.90	2	5,064	0.04%
2023/08/14	2	35.50	0	0.00	35.50	2	5,073	0.04%
2023/08/11	2	36.70	16	36.85	36.70	-14	5,050	-0.28%
2023/08/10	9	37.80	0	0.00	37.10	9	5,036	0.18%
2023/08/09	0	0.00	12	38.78	39.05	-12	4,974	-0.24%
2023/08/08	15	39.55	13	39.48	39.40	2	4,942	0.04%
2023/08/07	2	39.00	1	38.15	39.10	1	4,911	0.02%
2023/08/04	18	38.75	15	38.76	38.75	3	4,862	0.06%
2023/08/02	10	42.32	1	42.00	42.95	9	4,675	0.19%
2023/08/01	15	41.92	0	0.00	42.40	15	4,525	0.33%
2023/07/31	0	0.00	2	42.53	41.85	-2	4,764	-0.04%
2023/07/28	1	41.10	3	41.25	41.60	-2	4,726	-0.04%
2023/07/26	2	40.70	0	0.00	41.30	2	4,758	0.04%
2023/07/21	4	41.30	19	41.21	41.20	-15	4,827	-0.31%
2023/07/20	32	42.76	3	42.48	42.05	29	4,901	0.59%
2023/07/19	9	42.60	43	41.87	42.25	-34	4,789	-0.71%
2023/07/18	12	40.87	2.8	40.96	40.25	9.3	4,627	0.20%
2023/07/17	13	43.04	48	42.76	43.30	-35	4,507	-0.78%
2023/07/14	3	41.48	6	41.60	41.70	-3	4,422	-0.07%
2023/07/13	1	41.35	0	0.00	41.05	1	4,503	0.02%
2023/07/12	0	0.00	2	41.25	41.40	-2	4,568	-0.04%
2023/07/11	69	41.55	66	41.90	41.40	3	4,538	0.07%
2023/07/10	6	40.47	10	40.44	40.55	-4	4,495	-0.09%
2023/07/07	8	39.88	4	39.64	40.10	4	4,498	0.09%
2023/07/06	106.3	42.24	21	42.66	40.35	85.3	4,363	1.95%	大買/
2023/07/05	9	43.24	11	44.28	44.60	-2	3,551	-0.06%
2023/07/04	0	0.00	7	40.19	40.55	-7	3,406	-0.21%
2023/07/03	0	0.00	2	39.90	39.95	-2	3,353	-0.06%
2023/06/30	0	0.00	4	39.26	39.30	-4	3,315	-0.12%
2023/06/29	3	39.07	2	39.35	39.25	1	3,299	0.03%
2023/06/28	0	0.00	1.3	39.89	39.40	-1.3	3,272	-0.04%
2023/06/27	2	39.50	0	0.00	39.10	2	3,262	0.06%
2023/06/26	1	39.75	36	39.50	39.75	-35	3,242	-1.08%
2023/06/21	0	0.00	3	39.62	39.70	-3	3,223	-0.09%
2023/06/20	0	0.00	5	39.32	39.45	-5	3,223	-0.16%
2023/06/19	3	39.33	2	39.10	39.65	1	3,218	0.03%
2023/06/16	3	39.23	3	39.18	39.20	0	3,194	0.00%
2023/06/15	0	0.00	3	38.73	38.90	-3	3,173	-0.09%
2023/06/14	2	39.35	8	39.30	39.30	-6	3,150	-0.19%
2023/06/13	38	39.06	6	39.00	39.05	32	3,095	1.03%
2023/06/12	2	38.83	2.1	38.70	38.65	-0.1	3,072	0.00%
2023/06/09	3.3	39.14	50	38.98	38.95	-46.8	3,045	-1.53%
2023/06/08	16	38.74	3	38.57	38.70	13	3,006	0.43%
2023/06/07	51	38.40	4	38.75	38.75	47	2,992	1.57%
2023/06/06	7	38.50	2	38.45	38.60	5	2,997	0.17%
2023/06/05	5	38.07	6	37.98	38.25	-1	3,025	-0.03%
2023/06/02	9	36.54	8	36.15	36.65	1	2,937	0.03%
2023/06/01	2	36.10	3	35.78	36.05	-1	2,953	-0.03%
2023/05/30	4	35.30	0	0.00	35.30	4	3,018	0.13%
2023/05/29	0	0.00	1	35.30	35.30	-1	3,039	-0.03%
2023/05/26	0	0.00	1	35.25	34.75	-1	3,052	-0.03%
2023/05/25	4	35.10	2	35.35	35.20	2	3,054	0.07%
2023/05/24	1	35.20	1	35.30	35.25	0	3,075	0.00%
2023/05/23	4	34.95	2	35.25	35.20	2	3,103	0.06%
2023/05/22	2	35.20	4	35.15	35.30	-2	3,168	-0.06%
2023/05/19	0	0.00	1	35.10	35.10	-1	3,203	-0.03%
2023/05/18	1	34.50	0	0.00	34.45	1	3,196	0.03%
2023/05/17	1	34.40	0	0.00	34.40	1	3,200	0.03%
2023/05/15	2	33.50	0	0.00	33.65	2	3,232	0.06%
2023/05/12	0	0.00	1	33.25	33.70	-1	3,241	-0.03%
2023/05/11	1	33.35	0	0.00	33.25	1	3,257	0.03%
2023/05/10	1.1	34.06	0	0.00	33.95	1.1	3,309	0.03%
2023/05/09	4	33.99	0	0.00	33.50	4	3,318	0.12%
2023/05/08	1	34.40	1	34.50	34.45	0	3,297	0.00%
2023/05/05	11.2	34.81	5	34.70	34.65	6.2	3,423	0.18%
2023/05/04	5	38.35	0	0.00	38.45	5	3,521	0.14%
2023/05/03	3	38.30	0	0.00	38.15	3	3,522	0.09%
2023/05/02	0	0.00	2	38.80	38.80	-2	3,526	-0.06%
2023/04/28	0	0.00	5	38.53	38.00	-5	3,500	-0.14%
2023/04/27	14	39.02	5	39.25	38.50	9	3,449	0.26%
2023/04/26	0	0.00	1	37.40	37.65	-1	3,315	-0.03%
2023/04/25	10	39.18	7	38.07	38.00	3	3,282	0.09%
2023/04/24	14	38.99	13	39.06	39.00	1	3,153	0.03%
2023/04/21	2	38.53	10	39.85	38.60	-8	3,115	-0.26%
2023/04/20	0	0.00	13	40.80	39.70	-13	3,054	-0.43%
2023/04/19	3	40.85	12	40.96	40.65	-9	2,984	-0.30%
2023/04/18	10	39.95	49.1	40.59	40.15	-39.1	2,920	-1.34%
2023/04/17	8	39.98	34	39.80	40.10	-26	2,795	-0.93%
2023/04/14	7	38.63	1	38.95	38.60	6	2,659	0.23%
2023/04/13	53	38.62	5.1	38.80	38.25	47.9	2,625	1.83%
2023/04/12	6	38.72	6	38.72	38.75	0	2,566	0.00%
2023/04/11	2	36.93	1	37.05	37.10	1	2,439	0.04%
2023/04/10	1	36.65	0	0.00	36.55	1	2,429	0.04%
2023/04/07	0	0.00	1	36.25	36.10	-1	2,414	-0.04%
2023/04/06	2	35.93	0	0.00	36.00	2	2,414	0.08%
2023/03/30	1	36.35	0	0.00	36.35	1	2,501	0.04%
2023/03/29	1	36.15	0	0.00	36.25	1	2,536	0.04%
2023/03/28	1.1	36.51	0	0.00	36.45	1.1	2,544	0.04%
2023/03/27	1	37.20	1	37.20	37.10	0	2,516	0.00%
2023/03/22	0	0.00	2	37.90	37.50	-2	2,492	-0.08%
2023/03/21	2.1	37.46	1	37.80	37.85	1.1	2,477	0.04%
2023/03/20	0	0.00	1	37.10	37.05	-1	2,462	-0.04%
2023/03/16	1	36.60	1	36.70	36.65	0	2,457	0.00%
2023/03/09	14	38.34	0	0.00	37.50	14	2,574	0.54%
2023/03/08	13	38.53	6	38.63	38.70	7	2,547	0.27%
2023/03/07	0	0.00	1.1	37.70	38.10	-1.1	2,609	-0.04%
2023/03/06	1	37.90	0	0.00	37.90	1	2,610	0.04%
2023/03/03	0	0.00	3	37.38	37.70	-3	2,568	-0.12%
2023/03/01	0	0.00	1	36.95	36.75	-1	2,499	-0.04%
2023/02/24	1.1	36.54	1	36.60	36.40	0.1	2,473	0.00%
2023/02/22	0.1	36.80	0	0.00	36.90	0.1	2,427	0.00%
2023/02/21	1.4	37.05	1	37.25	36.90	0.4	2,414	0.01%
2023/02/20	3	37.13	2	37.20	37.10	1	2,390	0.04%
2023/02/17	0	0.00	2	36.55	36.55	-2	2,328	-0.09%
2023/02/16	3.1	36.49	5	36.15	36.15	-1.9	2,290	-0.08%
2023/02/14	1	36.10	3	35.93	35.70	-2	2,261	-0.09%
2023/02/10	0	0.00	2	35.65	35.30	-2	2,257	-0.09%
2023/02/09	0	0.00	1	35.55	35.65	-1	2,246	-0.04%
2023/02/08	2	35.78	1	35.70	35.60	1	2,228	0.04%
2023/02/06	0	0.00	7	35.78	35.50	-7	2,233	-0.31%
2023/02/03	6	35.27	5	35.05	35.00	1	2,185	0.05%
2023/02/02	2	35.58	11.1	34.98	35.90	-9.1	2,013	-0.45%
2023/02/01	1	33.95	0	0.00	33.95	1	1,624	0.06%
2023/01/31	4	33.68	4	33.85	33.85	0	1,601	0.00%
2023/01/30	1	32.50	0	0.00	32.65	1	1,539	0.06%
2023/01/17	0	0.00	1	32.15	32.10	-1	1,543	-0.06%
2023/01/05	0	0.00	2	32.48	32.20	-2	1,660	-0.12%
2022/12/22	7	34.02	2	34.65	33.10	5	1,662	0.30%
2022/12/16	0	0.00	1	32.35	32.40	-1	1,548	-0.06%
2022/12/12	0	0.00	1	33.00	32.95	-1	1,543	-0.06%
2022/12/08	0	0.00	1	32.75	32.85	-1	1,533	-0.07%
2022/12/07	3	33.07	1	32.95	32.75	2	1,531	0.13%
2022/12/06	7	33.65	3	33.77	33.00	4	1,504	0.27%
2022/12/05	1	33.30	0	0.00	33.45	1	1,434	0.07%
2022/12/02	0	0.00	13	33.01	33.20	-13	1,393	-0.93%
2022/11/30	0	0.00	1	32.65	32.70	-1	1,351	-0.07%
2022/11/29	12	32.98	7	33.24	32.50	5	1,338	0.37%
2022/11/28	0	0.00	1	32.35	32.35	-1	1,195	-0.08%
2022/11/24	10	31.95	0	0.00	32.00	10	1,166	0.86%
2022/11/15	1	31.85	0	0.00	31.65	1	1,213	0.08%
2022/11/14	0	0.00	1	31.80	31.80	-1	1,408	-0.07%
2022/11/11	1	31.70	13	31.71	31.45	-12	1,432	-0.84%
2022/11/09	2	31.80	0	0.00	31.55	2	1,407	0.14%
2022/11/08	0	0.00	4	31.45	31.35	-4	1,374	-0.29%
2022/11/04	10	30.95	0	0.00	31.05	10	1,369	0.73%
2022/11/03	1	31.05	2	31.40	31.00	-1	1,362	-0.07%
2022/10/27	0	0.00	10	28.90	29.00	-10	1,273	-0.79%
2022/10/26	0	0.00	1	29.10	28.40	-1	1,281	-0.08%
2022/10/21	10	28.60	0	0.00	28.60	10	1,340	0.75%
2022/10/20	1	27.75	2	28.88	29.90	-1	1,334	-0.07%
2022/10/19	1	28.60	1	28.80	28.35	0	1,313	0.00%
2022/10/18	1	27.70	0	0.00	28.25	1	1,305	0.08%
2022/10/14	1	26.95	1	26.90	26.95	0	1,430	0.00%
2022/10/13	1	27.85	0	0.00	25.60	1	1,441	0.07%
2022/10/07	0	0.00	1	29.25	29.15	-1	1,444	-0.07%
2022/10/06	0	0.00	1	29.00	29.10	-1	1,481	-0.07%
2022/10/04	1	28.90	0	0.00	28.90	1	1,489	0.07%
2022/09/30	1	28.60	0	0.00	28.75	1	1,508	0.07%
2022/09/26	1	29.20	0	0.00	29.05	1	1,585	0.06%
2022/09/06	1	30.50	1	30.95	30.40	0	2,135	0.00%
2022/09/05	0	0.00	5	30.85	30.70	-5	2,163	-0.23%
2022/09/02	0	0.00	1	31.50	31.60	-1	2,204	-0.05%
2022/09/01	4	31.70	0	0.00	31.65	4	2,257	0.18%
2022/08/31	0	0.00	1	31.90	31.95	-1	2,349	-0.04%
2022/08/30	1	32.20	1	32.25	32.05	0	2,375	0.00%
2022/08/29	1	31.35	1	31.70	31.90	0	2,373	0.00%
2022/08/26	11	32.44	0	0.00	32.40	11	2,385	0.46%
2022/08/25	0	0.00	1	32.10	32.05	-1	2,360	-0.04%
2022/08/24	2	31.75	0	0.00	31.50	2	2,388	0.08%
2022/08/23	2	31.85	2	31.90	31.85	0	2,393	0.00%
2022/08/22	1	32.45	0	0.00	32.30	1	2,419	0.04%
2022/08/19	17	33.03	14	33.19	33.05	3	2,511	0.12%
2022/08/18	0	0.00	6	31.93	32.05	-6	2,350	-0.26%
2022/08/17	1	31.00	0	0.00	31.10	1	2,347	0.04%
2022/08/16	0	0.00	3	31.05	31.00	-3	2,366	-0.13%
2022/08/15	0	0.00	1	31.00	31.10	-1	2,433	-0.04%
2022/08/12	3	30.60	0	0.00	30.60	3	2,530	0.12%
2022/08/11	1	30.50	0	0.00	30.20	1	2,621	0.04%
2022/08/08	2	29.95	0	0.00	30.70	2	2,918	0.07%
2022/08/05	0	0.00	3	30.20	30.20	-3	2,909	-0.10%
2022/07/27	1	30.65	0	0.00	30.70	1	3,137	0.03%
2022/07/25	1	30.90	1	30.95	30.60	0	3,142	0.00%
2022/07/22	21	31.77	9	32.12	31.45	12	3,145	0.38%
2022/07/21	0	0.00	1	29.55	30.65	-1	3,053	-0.03%
2022/07/20	0	0.00	2	29.58	29.40	-2	3,037	-0.07%
2022/07/18	0	0.00	1	28.95	29.20	-1	3,218	-0.03%
2022/07/15	1	28.50	1	28.55	28.60	0	3,242	0.00%
2022/07/14	4	29.18	6	29.33	29.60	-2	3,243	-0.06%
2022/07/13	2	29.33	0	0.00	29.20	2	3,230	0.06%
2022/07/12	1	28.60	0	0.00	28.55	1	3,235	0.03%
2022/07/11	2	29.88	0	0.00	29.60	2	3,242	0.06%
2022/07/08	0	0.00	1	30.30	30.10	-1	3,238	-0.03%
2022/07/07	1	29.95	1	30.00	30.00	0	3,230	0.00%
2022/07/06	0	0.00	2	30.38	29.40	-2	3,247	-0.06%
2022/07/05	2	29.23	0	0.00	29.35	2	3,256	0.06%
2022/06/30	0	0.00	1	31.50	31.40	-1	3,293	-0.03%
2022/06/28	0	0.00	1	32.70	32.90	-1	3,291	-0.03%
2022/06/24	0.1	32.85	0	0.00	32.50	0.1	3,491	0.00%
2022/06/23	1	31.90	0	0.00	31.85	1	3,500	0.03%
2022/06/21	0	0.00	1	32.80	33.05	-1	3,487	-0.03%
2022/06/20	6	32.94	0.1	32.80	31.70	5.9	3,494	0.17%
2022/06/17	1	34.00	0	0.00	33.85	1	3,459	0.03%
2022/06/16	7	35.81	7	35.86	34.75	0	3,417	0.00%
2022/06/15	3	35.00	1	34.20	34.95	2	3,235	0.06%
2022/06/14	1	33.85	0.5	34.30	34.40	0.5	3,233	0.02%
2022/06/13	3	35.15	1	35.00	35.10	2	3,219	0.06%
2022/06/10	8	36.34	5	36.29	36.45	3	3,184	0.09%
2022/06/08	5	35.70	5	36.10	35.15	0	3,047	0.00%
2022/06/07	0	0.00	1	35.20	35.40	-1	3,029	-0.03%
2022/06/02	0	0.00	2	35.95	35.80	-2	3,040	-0.07%
2022/06/01	4	36.15	1	36.15	36.00	3	3,061	0.10%
2022/05/31	5	35.80	0	0.00	36.00	5	3,030	0.16%
2022/05/27	3.5	36.57	2	36.08	36.00	1.5	2,994	0.05%
2022/05/26	6	36.03	4	35.94	36.05	2	2,891	0.07%
2022/05/25	2	35.83	11	35.83	35.90	-9	2,874	-0.31%
2022/05/24	2	35.05	3	35.15	34.95	-1	2,874	-0.03%
2022/05/23	3	35.50	0	0.00	35.10	3	2,862	0.10%
2022/05/20	5	36.41	10	36.45	35.90	-5	2,818	-0.18%
2022/05/19	21	36.09	21	35.67	36.35	0	2,729	0.00%
2022/05/18	4	35.69	9	35.74	36.10	-5	2,642	-0.19%
2022/05/17	6	34.88	4	34.80	35.05	2	2,542	0.08%
2022/05/16	1	33.60	1	33.90	33.45	0	2,412	0.00%
2022/05/12	5	31.80	1	32.60	31.80	4	2,391	0.17%
2022/05/10	2	32.88	0	0.00	32.95	2	2,378	0.08%
2022/05/09	9	34.08	29	33.91	33.65	-20	2,366	-0.85%
2022/05/06	7	35.37	15	34.83	35.05	-8	2,346	-0.34%
2022/05/05	24	35.13	37	33.82	35.15	-13	2,275	-0.57%
2022/05/04	31	33.00	2	33.08	33.05	29	2,191	1.32%
2022/05/03	1	32.20	1	31.90	32.55	0	2,192	0.00%
2022/04/27	4	31.64	1	31.85	32.20	3	2,256	0.13%
2022/04/25	2	32.90	2	33.50	32.85	0	2,328	0.00%
2022/04/22	6	34.82	4	35.08	34.70	2	2,308	0.09%
2022/04/21	2	33.60	0	0.00	34.35	2	2,182	0.09%
2022/04/19	2	33.30	0	0.00	33.10	2	2,202	0.09%
2022/04/13	1	34.10	2	34.10	34.20	-1	2,295	-0.04%
2022/04/12	1	33.75	1	34.05	33.60	0	2,347	0.00%
2022/04/11	2	35.13	18	35.63	34.45	-16	2,366	-0.68%
2022/04/08	3	34.70	0.1	34.70	34.70	2.9	2,382	0.12%
2022/04/07	10	35.43	3.2	36.44	34.60	6.8	2,431	0.28%
2022/04/06	13	35.47	4	35.30	35.60	9	2,409	0.37%
2022/04/01	4	36.21	2	36.30	36.20	2	2,461	0.08%
2022/03/31	2	36.53	6	36.54	36.50	-4	2,514	-0.16%
2022/03/30	8	36.80	4	37.06	36.70	4	2,546	0.16%
2022/03/29	10	36.23	11	36.97	36.50	-1	2,615	-0.04%
2022/03/28	0	0.00	8	35.29	36.10	-8	2,514	-0.32%
2022/03/24	1	35.50	1	35.60	35.65	0	2,593	0.00%
2022/03/22	1	35.05	1	35.30	35.30	0	2,860	0.00%
2022/03/17	0	0.00	1	34.80	34.80	-1	5,236	-0.02%
2022/03/16	4	34.10	2	34.40	34.30	2	5,714	0.04%
2022/03/15	0	0.00	1	33.85	33.75	-1	5,943	-0.02%
2022/03/14	1	33.80	0	0.00	34.10	1	5,975	0.02%
2022/03/10	0	0.00	3	33.70	33.75	-3	6,095	-0.05%
2022/03/09	0	0.00	1	32.20	32.85	-1	6,230	-0.02%
2022/03/07	2	32.50	0	0.00	32.30	2	7,098	0.03%
2022/03/04	1	33.70	0	0.00	33.85	1	7,406	0.01%
2022/03/01	4	34.08	0	0.00	34.50	4	7,812	0.05%
2022/02/25	0	0.00	1	34.00	33.60	-1	8,033	-0.01%
2022/02/24	2	33.98	0	0.00	33.65	2	8,227	0.02%
2022/02/22	0	0.00	1	34.45	34.65	-1	8,693	-0.01%
2022/02/21	3	35.00	0	0.00	35.30	3	9,041	0.03%
2022/02/17	3	35.75	1	35.85	35.70	2	9,224	0.02%
2022/02/14	1	35.25	0	0.00	35.30	1	9,387	0.01%
2022/02/11	0	0.00	1	36.25	36.05	-1	9,509	-0.01%
2022/02/10	0	0.00	2	36.50	36.50	-2	9,624	-0.02%
2022/02/09	0	0.00	1	36.45	36.85	-1	9,673	-0.01%
2022/02/08	1	36.05	0	0.00	36.10	1	9,738	0.01%
2022/01/26	2	34.33	0	0.00	34.10	2	10,029	0.02%
2022/01/25	4	34.50	0	0.00	34.30	4	10,385	0.04%
2022/01/21	2	36.08	0	0.00	35.80	2	12,009	0.02%
2022/01/20	21	37.06	15	36.80	36.80	6	12,433	0.05%
2022/01/19	1	36.95	5	36.54	36.95	-4	12,517	-0.03%
2022/01/18	2	37.00	3	36.50	36.15	-1	12,605	-0.01%
2022/01/17	1	35.35	1	36.05	36.10	0	12,775	0.00%
2022/01/14	1	34.85	2	35.25	35.05	-1	12,778	-0.01%
2022/01/12	4	35.45	14	35.61	35.70	-10	12,907	-0.08%
2022/01/11	0	0.00	7	36.38	36.15	-7	12,947	-0.05%
2022/01/10	10	37.00	10	37.20	37.00	0	12,953	0.00%
2022/01/07	1	37.00	15	36.75	36.75	-14	13,004	-0.11%
2022/01/06	2	37.50	1	37.45	37.35	1	13,057	0.01%
2022/01/05	5	37.86	1	37.95	37.55	4	13,212	0.03%
2022/01/04	2	37.35	0.2	37.60	37.35	1.8	13,196	0.01%
2022/01/03	1	37.50	1	37.50	37.50	0	13,192	0.00%
2021/12/30	1	38.00	6	37.82	37.95	-5	13,180	-0.04%
2021/12/29	2	37.95	3	37.78	38.00	-1	13,281	-0.01%
2021/12/28	0	0.00	3	38.55	38.40	-3	13,302	-0.02%
2021/12/27	3	38.95	3	38.77	38.90	0	13,331	0.00%
2021/12/24	0	0.00	5	38.53	38.30	-5	13,334	-0.04%
2021/12/23	19	39.14	5	39.28	38.55	14	13,327	0.11%
2021/12/21	1	38.40	1	38.45	38.40	0	13,251	0.00%
2021/12/20	1	38.15	6	38.12	37.90	-5	13,259	-0.04%
2021/12/17	3.3	38.01	7	38.14	37.70	-3.7	13,412	-0.03%
2021/12/16	9	39.08	5	38.68	38.60	4	13,324	0.03%
2021/12/15	28	38.87	23.2	39.02	38.85	4.8	13,179	0.04%
2021/12/14	68.4	42.29	30	41.21	39.35	38.4	12,976	0.30%
2021/12/13	45	41.69	81.2	42.26	43.50	-36.2	11,952	-0.30%
2021/12/10	49	39.30	45.6	39.63	39.55	3.4	10,869	0.03%
2021/12/09	12	38.81	21	38.60	38.60	-9	10,462	-0.09%
2021/12/08	2	37.20	0	0.00	37.05	2	10,246	0.02%
2021/12/07	5	37.28	0	0.00	37.20	5	10,254	0.05%
2021/12/06	2	37.33	1	37.35	37.20	1	10,273	0.01%
2021/12/03	2	38.55	5	38.62	37.95	-3	10,269	-0.03%
2021/12/02	37	39.71	20	40.44	37.75	17	10,263	0.17%
2021/12/01	5	39.15	6	39.13	38.95	-1	9,750	-0.01%
2021/11/30	18	38.99	44	39.03	39.10	-26	9,767	-0.27%
2021/11/29	16	36.72	7	36.11	37.05	9	9,686	0.09%
2021/11/26	8.1	38.13	20	36.90	36.85	-11.9	9,677	-0.12%
2021/11/25	2	38.25	5	38.75	38.75	-3	9,756	-0.03%
2021/11/24	13	38.09	11	38.22	38.20	2	9,763	0.02%
2021/11/23	14.1	37.96	17	38.28	38.30	-2.9	9,871	-0.03%
2021/11/22	44.1	38.39	6	38.53	37.95	38.1	10,493	0.36%
2021/11/19	5	38.40	12	38.68	38.80	-7	10,488	-0.07%
2021/11/18	37	38.24	15	37.94	38.30	22	10,517	0.21%
2021/11/17	1	37.20	10	37.13	37.45	-9	10,602	-0.08%
2021/11/16	10	36.45	1	36.50	36.40	9	11,184	0.08%
2021/11/15	1	36.90	3	37.30	37.45	-2	12,039	-0.02%
2021/11/12	1	36.15	4	36.55	36.60	-3	12,312	-0.02%
2021/11/11	10	36.30	0	0.00	36.00	10	12,451	0.08%
2021/11/10	0	0.00	1	36.45	36.55	-1	12,564	-0.01%
2021/11/09	7	37.71	8	37.78	37.70	-1	12,644	-0.01%
2021/11/08	4	36.75	5	36.75	36.80	-1	12,806	-0.01%
2021/11/05	0	0.00	8	37.43	37.25	-8	13,206	-0.06%
2021/11/04	5	37.93	14	37.64	37.90	-9	14,049	-0.06%
2021/11/03	8	37.25	15	37.34	37.90	-7	14,207	-0.05%
2021/11/02	38	38.20	36	37.03	36.90	2	14,305	0.01%
2021/11/01	79	39.37	58	39.45	39.40	21	14,228	0.15%
2021/10/29	50	37.98	136	38.72	39.35	-86	13,985	-0.61%	大賣/
2021/10/28	3	35.02	11	35.43	35.90	-8	13,536	-0.06%
2021/10/27	5	33.38	26	34.30	34.15	-21	13,749	-0.15%
2021/10/26	34	33.80	3	33.55	33.10	31	14,509	0.21%
2021/10/25	4	33.41	2	33.60	34.20	2	14,991	0.01%
2021/10/21	1	32.05	0	0.00	32.15	1	16,538	0.01%
2021/10/20	0	0.00	3	32.17	32.90	-3	16,686	-0.02%
2021/10/19	3	32.13	1	32.05	32.05	2	17,653	0.01%
2021/10/18	1	31.10	0	0.00	31.30	1	17,958	0.01%
2021/10/15	1	31.00	3	31.30	31.45	-2	18,242	-0.01%
2021/10/13	2	31.23	1	31.50	31.15	1	18,666	0.01%
2021/10/12	5	31.06	2	30.85	31.15	3	18,875	0.02%
2021/10/08	5	31.78	1	31.45	31.50	4	18,874	0.02%
2021/10/06	6	32.54	2	32.80	31.55	4	19,165	0.02%
2021/10/05	2	31.55	0	0.00	33.25	2	19,070	0.01%
2021/10/04	0	0.00	11	31.99	31.55	-11	18,999	-0.06%
2021/10/01	3	33.50	4	33.84	33.35	-1	18,990	-0.01%
2021/09/30	1	35.10	2	34.63	35.35	-1	18,955	-0.01%
2021/09/29	2	34.80	9	34.59	34.55	-7	18,937	-0.04%
2021/09/28	2	35.90	0	0.00	35.75	2	18,939	0.01%
2021/09/27	0	0.00	2	36.53	36.85	-2	18,930	-0.01%
2021/09/24	9	36.89	11	37.11	36.50	-2	18,892	-0.01%
2021/09/23	0	0.00	1	35.40	35.15	-1	18,689	-0.01%
2021/09/22	9	35.63	2	35.60	35.35	7	18,692	0.04%
2021/09/17	1	35.70	2	35.55	35.60	-1	18,662	-0.01%
2021/09/15	0	0.00	1	35.95	36.00	-1	18,630	-0.01%
2021/09/14	7	37.14	5	36.00	35.80	2	18,622	0.01%
2021/09/13	2	36.50	0	0.00	36.70	2	18,560	0.01%
2021/09/10	7	36.99	8	36.75	36.80	-1	18,552	-0.01%
2021/09/09	0	0.00	2	36.25	36.25	-2	18,523	-0.01%
2021/09/08	4	35.83	3	35.92	35.60	1	18,477	0.01%
2021/09/07	1	36.75	15	36.30	36.70	-14	18,430	-0.08%
2021/09/06	76	36.64	8	36.31	36.15	68	18,290	0.37%
2021/09/03	4	38.11	28.8	37.83	38.10	-24.8	18,103	-0.14%
2021/09/02	27	38.83	29	39.08	38.00	-2	17,910	-0.01%
2021/09/01	2	39.75	6	39.49	40.20	-4	17,664	-0.02%
2021/08/31	5.4	39.45	7	39.81	39.30	-1.6	17,524	-0.01%
2021/08/30	7	38.98	7	38.96	38.95	0	17,318	0.00%
2021/08/27	14.5	40.09	26	39.66	39.35	-11.5	17,206	-0.07%
2021/08/26	78	40.19	73	40.29	39.80	5	16,887	0.03%
2021/08/25	7	38.49	11	37.95	37.95	-4	16,094	-0.02%
2021/08/24	28	38.41	24	38.05	37.95	4	16,073	0.02%
2021/08/23	49	39.13	29	39.45	39.50	20	15,787	0.13%
2021/08/20	34	38.62	43	39.07	39.30	-9	15,377	-0.06%
2021/08/19	89	38.76	55	38.32	37.55	34	14,675	0.23%
2021/08/18	27	35.10	17	35.95	37.00	10	13,750	0.07%
2021/08/17	2	35.30	3	35.32	33.65	-1	13,434	-0.01%
2021/08/16	1	35.15	4	34.83	34.95	-3	13,260	-0.02%
2021/08/13	7	36.44	3	36.42	35.50	4	13,078	0.03%
2021/08/12	21	36.75	38	36.73	37.90	-17	12,924	-0.13%
2021/08/11	27.5	37.85	53	37.93	37.00	-25.5	12,724	-0.20%
2021/08/10	51	41.36	52	41.51	39.80	-1	12,306	-0.01%
2021/08/09	18	39.75	16	40.17	39.85	2	11,409	0.02%
2021/08/06	20	39.70	34	39.49	40.25	-14	11,152	-0.13%
2021/08/05	38	39.97	22	39.93	39.60	16	10,921	0.15%
2021/08/04	39	39.76	59	39.71	39.25	-20	10,700	-0.19%
2021/08/03	32	42.26	20	42.42	41.40	12	10,364	0.12%
2021/08/02	29	41.05	22	41.42	41.40	7	9,930	0.07%
2021/07/30	47	40.45	85.2	40.21	41.00	-38.2	9,299	-0.41%
2021/07/29	75	39.02	26	39.99	38.10	49	8,425	0.58%
2021/07/28	40	36.44	20	35.74	36.80	20	7,827	0.26%
2021/07/27	83	38.34	112	38.45	38.75	-29	7,352	-0.39%	大賣/
2021/07/26	4	36.18	13.4	36.48	36.70	-9.4	6,195	-0.15%
2021/07/23	82.6	35.62	101	35.11	33.40	-18.4	6,082	-0.30%	大賣/
2021/07/22	21	33.70	42	34.49	34.70	-21	5,293	-0.40%
2021/07/21	26	31.06	29	31.18	32.25	-3	4,968	-0.06%
2021/07/20	32	30.46	20	30.26	30.90	12	4,687	0.26%
2021/07/19	47	30.52	25	30.35	30.25	22	4,519	0.49%
2021/07/16	41	29.26	21	29.62	29.90	20	4,292	0.47%
2021/07/14	4	26.98	4	27.21	26.65	0	3,970	0.00%
2021/07/13	22	28.96	12	28.36	28.00	10	3,913	0.26%
2021/07/12	0	0.00	3	27.70	27.80	-3	3,649	-0.08%
2021/07/09	7	26.89	0	0.00	26.90	7	3,626	0.19%
2021/07/08	2	27.25	3	27.23	27.40	-1	3,680	-0.03%
2021/07/07	0	0.00	2	26.90	26.60	-2	3,760	-0.05%
2021/07/06	2	27.00	0	0.00	26.85	2	3,905	0.05%
2021/07/05	1	27.10	7	27.16	27.15	-6	4,285	-0.14%
2021/07/01	6	25.83	0	0.00	25.80	6	4,332	0.14%
2021/06/30	2	26.33	6	26.32	26.15	-4	4,396	-0.09%
2021/06/29	3	26.52	1	26.55	26.50	2	4,411	0.05%
2021/06/28	1	26.30	2	26.20	26.50	-1	4,436	-0.02%
2021/06/25	0	0.00	14	26.34	26.30	-14	4,591	-0.30%
2021/06/24	0	0.00	2	25.68	25.75	-2	4,681	-0.04%
2021/06/23	1	24.75	5	25.15	25.40	-4	4,707	-0.08%
2021/06/21	1	24.70	5	25.40	24.70	-4	4,771	-0.08%
2021/06/18	15	25.85	5	25.70	25.65	10	5,002	0.20%
2021/06/17	0	0.00	1	26.15	26.10	-1	5,117	-0.02%
2021/06/16	0	0.00	2	25.20	25.25	-2	5,141	-0.04%
2021/06/15	5	26.00	2	25.95	26.00	3	5,196	0.06%
2021/06/11	3	26.07	2	26.30	26.05	1	5,204	0.02%
2021/06/10	0	0.00	35	25.69	25.85	-35	5,223	-0.67%
2021/06/09	2	26.43	0	0.00	25.95	2	5,231	0.04%
2021/06/08	5	26.45	0	0.00	26.50	5	5,284	0.09%
2021/06/03	1	27.05	0	0.00	27.00	1	5,336	0.02%
2021/06/02	31	27.21	0	0.00	26.80	31	5,317	0.58%
2021/06/01	5	27.34	0	0.00	27.50	5	5,303	0.09%
2021/05/31	10	26.77	5	26.37	26.60	5	5,190	0.10%
2021/05/28	4	26.05	0	0.00	26.25	4	5,173	0.08%
2021/05/27	0	0.00	1	25.00	25.20	-1	5,190	-0.02%
2021/05/25	1	25.40	0	0.00	25.15	1	5,260	0.02%
2021/05/19	3	24.73	3	25.30	25.25	0	5,433	0.00%
2021/05/18	1	23.90	1	22.50	23.90	0	5,418	0.00%
2021/05/17	3	21.50	2	22.13	21.75	1	5,446	0.02%
2021/05/14	2	23.73	1	24.25	23.35	1	5,555	0.02%
2021/05/13	3	23.02	0	0.00	23.85	3	5,988	0.05%
2021/05/12	6	24.47	3	23.60	23.65	3	6,270	0.05%
2021/05/11	2	26.13	9	26.94	26.20	-7	6,272	-0.11%
2021/05/10	1	29.20	0	0.00	28.75	1	6,266	0.02%
2021/05/07	0	0.00	1	28.70	29.05	-1	6,311	-0.02%
2021/05/05	1	29.10	1	28.60	28.15	0	6,763	0.00%
2021/05/04	3	27.93	5	27.76	28.80	-2	6,860	-0.03%
2021/05/03	4	30.39	6	31.64	30.05	-2	6,926	-0.03%
2021/04/29	9	32.52	1	33.05	32.45	8	6,948	0.12%
2021/04/28	25	33.83	66	33.41	33.45	-41	7,131	-0.57%
2021/04/27	0	0.00	3	32.93	32.75	-3	6,928	-0.04%
2021/04/26	8	32.65	2	32.50	32.65	6	6,963	0.09%
2021/04/23	4	32.10	4	32.60	32.60	0	7,214	0.00%
2021/04/22	1	33.00	22	33.19	31.60	-21	7,222	-0.29%
2021/04/21	5	32.32	8	32.40	32.50	-3	7,094	-0.04%
2021/04/20	7	31.58	0	0.00	31.55	7	7,081	0.10%
2021/04/19	0	0.00	2	31.20	31.25	-2	7,121	-0.03%
2021/04/16	1	31.30	0	0.00	31.20	1	7,139	0.01%
2021/04/15	0	31.25	2	31.20	30.90	-2	7,250	-0.03%
2021/04/14	2	30.75	40	30.42	30.90	-38	7,341	-0.52%
2021/04/13	59	33.02	29	32.83	31.95	30	8,162	0.37%
2021/04/12	20	33.93	5	34.45	34.75	15	8,437	0.18%
2021/04/09	46	33.08	152	33.38	33.55	-106	8,379	-1.26%	大賣/鉅額交易
2021/04/08	1	32.45	1	32.45	32.40	0	8,103	0.00%
2021/04/07	3	32.05	7	32.44	32.35	-4	8,157	-0.05%
2021/04/06	14	32.37	19	32.55	32.35	-5	8,262	-0.06%
2021/04/01	13	31.94	2	31.75	31.75	11	8,370	0.13%
2021/03/31	5	32.19	10	32.18	32.15	-5	8,374	-0.06%
2021/03/30	10	32.20	5	32.71	32.15	5	8,386	0.06%
2021/03/29	17	31.58	15	31.73	31.50	2	8,317	0.02%
2021/03/26	19	30.87	30	30.86	30.80	-11	8,252	-0.13%
2021/03/25	50	31.34	27	30.96	31.20	23	8,248	0.28%
2021/03/24	4	30.76	7	31.06	30.80	-3	8,184	-0.04%
2021/03/23	23	31.52	3	31.25	30.65	20	8,173	0.24%
2021/03/22	6	29.80	8	30.26	30.75	-2	7,952	-0.03%
2021/03/19	2	30.10	0	0.00	30.00	2	7,879	0.03%
2021/03/18	4	30.14	71	30.10	30.70	-67	7,908	-0.85%
2021/03/17	0	0.00	2	29.85	29.65	-2	7,896	-0.03%
2021/03/16	1	29.70	2	29.85	29.70	-1	7,972	-0.01%
2021/03/15	2	29.40	0	0.00	29.35	2	8,109	0.02%
2021/03/12	1	29.95	2	29.85	29.50	-1	8,209	-0.01%
2021/03/11	2	29.00	0	0.00	29.15	2	8,433	0.02%
2021/03/10	0	0.00	1	28.70	28.70	-1	8,612	-0.01%
2021/03/09	1	28.00	0	0.00	28.05	1	8,716	0.01%
2021/03/04	2	29.40	0	0.00	29.40	2	9,317	0.02%
2021/03/03	1	29.05	0	0.00	29.90	1	9,320	0.01%
2021/03/02	0	0.00	11	29.86	29.80	-11	9,391	-0.12%
2021/02/26	0	0.00	5	30.46	30.50	-5	9,356	-0.05%
2021/02/25	0	0.00	1	31.15	30.90	-1	9,403	-0.01%
2021/02/23	132	31.14	1	31.35	31.10	131	9,410	1.39%	大買/鉅額交易
2021/02/22	49	31.48	12	31.74	31.75	37	9,398	0.39%
2021/02/19	2	31.35	6	31.75	31.20	-4	9,367	-0.04%
2021/02/18	2	30.70	26	30.60	30.90	-24	9,465	-0.25%
2021/02/17	3	29.90	11	30.21	31.00	-8	9,487	-0.08%
2021/02/05	5	29.93	2	30.05	30.05	3	9,451	0.03%
2021/02/04	31	31.63	15	31.88	30.95	16	9,340	0.17%
2021/02/03	7	31.74	11	32.63	33.00	-4	8,926	-0.04%
2021/02/02	4	29.85	6	30.00	30.00	-2	8,663	-0.02%
2021/02/01	9	29.07	14	29.30	29.00	-5	8,713	-0.06%
2021/01/29	12	30.61	4	29.74	29.25	8	8,660	0.09%
2021/01/28	24	30.60	30	30.60	31.00	-6	8,583	-0.07%
2021/01/27	6	30.41	14	30.44	30.40	-8	8,429	-0.09%
2021/01/26	8	29.03	14	29.30	29.40	-6	8,177	-0.07%
2021/01/25	26	29.01	18	29.23	28.70	8	8,057	0.10%
2021/01/22	49	28.46	36	28.22	28.30	13	7,963	0.16%
2021/01/21	6	28.31	7	27.95	28.10	-1	7,900	-0.01%
2021/01/20	8	27.19	1	26.50	26.45	7	7,684	0.09%
2021/01/19	15	28.10	10	27.61	27.80	5	7,609	0.07%
2021/01/18	14	28.08	115	27.75	28.50	-101	7,565	-1.33%	大賣/鉅額交易
2021/01/15	3	26.92	0	0.00	26.85	3	7,299	0.04%
2021/01/13	4	27.56	36	27.75	27.55	-32	7,271	-0.44%
2021/01/12	8	27.06	3	27.43	26.90	5	7,320	0.07%
2021/01/11	8	27.63	10	27.80	27.80	-2	7,352	-0.03%
2021/01/08	1	28.00	9	27.64	27.60	-8	7,300	-0.11%
2021/01/07	7	29.28	6	29.20	28.85	1	7,170	0.01%
2021/01/06	53	31.75	31	30.79	29.50	22	7,056	0.31%
2021/01/05	28	29.31	211	29.56	30.70	-183	6,164	-2.97%	大賣/鉅額交易
2021/01/04	0	0.00	10	27.64	27.95	-10	5,743	-0.17%
2020/12/31	5	27.29	15	27.13	27.20	-10	5,668	-0.18%
2020/12/30	5	26.10	18	25.88	26.15	-13	5,569	-0.23%
2020/12/29	14	26.87	11	26.96	26.80	3	5,459	0.05%
2020/12/28	20	28.00	26	27.72	28.50	-6	5,338	-0.11%
2020/12/25	33	27.23	2	27.33	27.00	31	5,181	0.60%
2020/12/24	17	27.10	7	27.37	26.95	10	5,165	0.19%
2020/12/23	37	27.25	42	27.02	27.20	-5	5,118	-0.10%
2020/12/22	27	26.90	18	26.79	26.05	9	5,066	0.18%
2020/12/21	1	26.50	3	25.88	26.15	-2	5,054	-0.04%
2020/12/18	2	26.55	10	26.45	26.50	-8	5,082	-0.16%
2020/12/16	5	26.49	5	26.66	26.55	0	5,361	0.00%
2020/12/15	3	27.20	7	26.96	26.00	-4	5,458	-0.07%
2020/12/14	7	27.02	3	26.80	26.80	4	5,418	0.07%
2020/12/11	10	26.13	0	0.00	26.05	10	5,385	0.19%
2020/12/10	10	26.72	36	27.34	26.75	-26	5,387	-0.48%
2020/12/09	12	27.64	31	27.73	27.80	-19	5,353	-0.35%
2020/12/08	41	26.41	26	26.91	26.95	15	5,322	0.28%
2020/12/07	247	26.93	30	26.77	26.70	217	5,295	4.10%	大買/鉅額交易
2020/12/04	58	26.06	17	26.23	26.50	41	5,118	0.80%
2020/12/03	7	25.81	3	26.37	25.50	4	5,056	0.08%
2020/12/02	44	25.99	9	25.96	26.30	35	5,114	0.68%
2020/12/01	37	25.61	22	25.88	26.00	15	5,274	0.28%
2020/11/30	1	24.35	0	0.00	24.50	1	5,236	0.02%
2020/11/27	1	24.55	2	24.68	24.55	-1	5,402	-0.02%
2020/11/26	1	25.00	6	25.01	24.60	-5	5,920	-0.08%
2020/11/25	2	24.68	1	24.80	24.80	1	5,894	0.02%
2020/11/24	0	0.00	18	24.94	24.45	-18	6,045	-0.30%
2020/11/23	20	24.69	2	25.00	24.60	18	6,298	0.29%
2020/11/19	0	0.00	4	24.38	24.40	-4	6,295	-0.06%
2020/11/18	0	0.00	2	24.08	24.15	-2	6,325	-0.03%
2020/11/17	9	24.72	1	24.25	24.30	8	6,276	0.13%
2020/11/16	1	24.10	21	24.17	24.80	-20	6,182	-0.32%
2020/11/13	1.1	23.74	1	23.90	23.75	0.1	6,198	0.00%
2020/11/12	0	0.00	1	23.60	23.70	-1	6,159	-0.02%
2020/11/11	7	23.86	9	23.78	24.15	-2	6,157	-0.03%
2020/11/10	1	23.85	1	24.05	24.10	0	6,129	0.00%
2020/11/09	5	23.94	6	23.97	23.70	-1	6,065	-0.02%
2020/11/06	2	23.05	0	0.00	23.00	2	5,943	0.03%
2020/11/05	2	23.15	2	23.30	22.95	0	5,910	0.00%
2020/11/04	1	22.80	1	23.20	22.65	0	5,831	0.00%
2020/11/03	0	0.00	3	22.73	22.70	-3	5,755	-0.05%
2020/11/02	2	21.83	0	0.00	21.90	2	5,744	0.03%
2020/10/29	5	22.41	3	22.60	23.10	2	5,702	0.04%
2020/10/28	12	22.94	12	22.95	22.80	0	5,668	0.00%
2020/10/27	0	0.00	2	22.70	22.70	-2	5,655	-0.04%
2020/10/26	1	22.60	3	22.98	23.00	-2	5,646	-0.04%
2020/10/23	0	0.00	1	22.60	22.60	-1	5,593	-0.02%
2020/10/22	0	0.00	1	22.35	22.10	-1	5,584	-0.02%
2020/10/21	3	22.32	0	0.00	22.15	3	5,586	0.05%
2020/10/20	0	0.00	2	22.85	22.20	-2	5,594	-0.04%
2020/10/19	1	21.10	3	22.15	22.50	-2	5,479	-0.04%
2020/10/15	0	0.00	1	21.15	21.15	-1	5,446	-0.02%
2020/10/14	4	21.44	0	0.00	21.45	4	5,459	0.07%
2020/10/13	0	0.00	2	21.20	21.20	-2	5,478	-0.04%
2020/10/12	4	21.10	1	21.15	21.10	3	5,538	0.05%
2020/10/08	1	21.60	0	0.00	21.65	1	5,583	0.02%
2020/10/07	0	0.00	3	22.15	21.95	-3	5,578	-0.05%
2020/10/06	0	0.00	1	21.75	21.90	-1	5,621	-0.02%
2020/10/05	11	21.74	10	21.65	21.65	1	5,633	0.02%
2020/09/30	1	21.15	100	21.25	21.40	-99	5,608	-1.77%
2020/09/28	3	21.15	22	21.25	21.25	-19	5,618	-0.34%
2020/09/25	0	0.00	8	20.45	20.70	-8	5,762	-0.14%
2020/09/24	2	21.65	3	21.38	21.20	-1	5,728	-0.02%
2020/09/23	0	0.00	2	22.60	22.45	-2	5,665	-0.04%
2020/09/22	5	23.45	0	0.00	23.15	5	5,620	0.09%
2020/09/21	56	24.01	41	23.91	23.80	15	5,594	0.27%
2020/09/18	58	23.67	28	23.40	23.20	30	5,340	0.56%
2020/09/17	2	23.15	0	0.00	23.15	2	5,241	0.04%
2020/09/16	1	22.90	0	0.00	23.15	1	5,230	0.02%
2020/09/15	0	0.00	2	23.05	23.10	-2	5,214	-0.04%
2020/09/14	2	22.60	0	0.00	22.40	2	5,212	0.04%
2020/09/11	6	22.80	4	22.60	22.20	2	5,326	0.04%
2020/09/10	2	23.40	2	23.55	23.75	0	5,281	0.00%
2020/09/09	3	23.62	9	23.74	23.65	-6	5,219	-0.11%
2020/09/08	16	23.77	9	23.92	23.35	7	5,165	0.14%
2020/09/07	7	24.36	5	24.51	24.15	2	5,027	0.04%
2020/09/04	31	24.80	30	24.78	24.85	1	5,068	0.02%
2020/09/03	51	24.31	53	24.30	24.40	-2	4,748	-0.04%
2020/09/02	9	22.92	9	23.07	22.95	0	4,323	0.00%
2020/09/01	22	22.52	18	22.72	22.20	4	4,134	0.10%
2020/08/31	0	0.00	1	21.90	22.45	-1	3,603	-0.03%
2020/08/28	17	20.29	30	20.35	20.45	-13	3,531	-0.37%
2020/08/27	30	20.19	45	20.05	20.40	-15	3,483	-0.43%
2020/08/26	0	0.00	21	19.10	19.15	-21	3,162	-0.66%
2020/08/25	25	19.28	0	0.00	19.40	25	3,133	0.80%
2020/08/24	17	19.18	1	19.20	19.15	16	3,039	0.53%
2020/08/21	0	0.00	98	17.92	18.40	-98	2,953	-3.32%
2020/08/20	54	18.73	1	17.80	17.90	53	2,932	1.81%
2020/08/19	47	19.13	0	0.00	19.20	47	2,852	1.65%
2020/08/07	0	0.00	1	18.35	17.95	-1	2,749	-0.04%
2020/07/31	1	18.20	3	18.07	18.10	-2	2,792	-0.07%
2020/07/29	0	0.00	1	17.45	17.15	-1	2,764	-0.04%
2020/07/28	0	0.00	3	17.65	17.05	-3	2,771	-0.11%
2020/07/24	0	0.00	1	18.50	18.15	-1	2,757	-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	18.75	18.80	-2	2,779	-0.07%
2020/07/17	1	18.70	0	0.00	18.35	1	2,726	0.04%
2020/07/16	0	0.00	1	19.00	19.15	-1	2,716	-0.04%
2020/07/15	1	18.80	0	0.00	18.50	1	2,662	0.04%
2020/07/14	0	0.00	1	19.30	19.25	-1	2,624	-0.04%
2020/07/13	1	19.15	0	0.00	19.15	1	2,643	0.04%
2020/07/10	2	18.40	0	0.00	18.30	2	2,762	0.07%
2020/07/09	0	0.00	1	18.95	18.85	-1	2,776	-0.04%
2020/07/08	0	0.00	1	19.05	19.00	-1	2,749	-0.04%
2020/07/07	1	19.25	0	0.00	19.00	1	2,740	0.04%
2020/07/06	0	0.00	9	19.30	19.20	-9	2,731	-0.33%
2020/07/01	1	18.55	0	0.00	18.45	1	2,658	0.04%
2020/06/30	1	18.55	1	18.75	18.45	0	2,720	0.00%
2020/06/29	0	0.00	4	18.00	18.10	-4	2,689	-0.15%
2020/06/24	2	18.40	1	18.35	18.20	1	2,696	0.04%
2020/06/23	11	18.20	10	18.00	17.95	1	2,686	0.04%
2020/06/22	2	18.10	0	0.00	18.00	2	2,685	0.07%
2020/06/19	3	18.43	16	18.82	18.35	-13	2,705	-0.48%
2020/06/18	16	18.97	3	18.83	19.10	13	2,664	0.49%
2020/06/17	0	0.00	2	18.35	18.45	-2	2,519	-0.08%
2020/06/15	12	17.75	12	17.69	17.70	0	2,487	0.00%
2020/06/12	2	16.98	0	0.00	17.20	2	2,461	0.08%
2020/06/11	17	18.11	15	17.72	17.30	2	2,481	0.08%
2020/06/10	2	17.45	0	0.00	17.40	2	2,294	0.09%
2020/06/09	1	17.40	0	0.00	17.35	1	2,362	0.04%
2020/06/08	3	17.38	4	17.44	17.40	-1	2,446	-0.04%
2020/06/05	1	17.20	2	17.45	17.50	-1	2,467	-0.04%
2020/06/03	205	17.40	4	17.30	17.30	201	2,515	7.99%	大買/鉅額交易
2020/06/02	2	16.70	0	0.00	16.90	2	2,431	0.08%
2020/05/27	0	0.00	5	16.65	16.70	-5	2,634	-0.19%
2020/05/26	1	16.65	1	16.65	16.60	0	2,800	0.00%
2020/05/25	1	16.20	1	16.40	16.45	0	2,840	0.00%
2020/05/20	0	0.00	1	16.40	16.40	-1	3,127	-0.03%
2020/05/18	1	16.00	0	0.00	15.90	1	3,739	0.03%
2020/05/15	1	16.20	2	16.30	16.10	-1	3,775	-0.03%
2020/05/14	3	16.53	8	16.55	16.30	-5	3,820	-0.13%
2020/05/12	1	17.00	0	0.00	17.00	1	4,030	0.02%
2020/05/11	3	17.00	1	17.00	17.05	2	4,034	0.05%
2020/05/08	0	0.00	8	16.95	16.80	-8	4,034	-0.20%
2020/05/07	0	0.00	1	16.90	16.95	-1	4,098	-0.02%
2020/05/06	2	16.78	0	0.00	16.80	2	4,104	0.05%
2020/05/05	0	0.00	1	17.05	16.85	-1	4,108	-0.02%
2020/05/04	1	16.80	4	16.80	16.75	-3	4,141	-0.07%
2020/04/30	1	17.15	2	17.10	17.15	-1	4,274	-0.02%
2020/04/29	1	17.05	1	17.25	17.00	0	4,481	0.00%
2020/04/28	1	16.95	0	0.00	17.10	1	4,479	0.02%
2020/04/27	2	17.10	1	17.20	16.90	1	4,505	0.02%
2020/04/24	1	16.40	2	16.53	16.60	-1	4,434	-0.02%
2020/04/22	0	0.00	1	16.00	16.30	-1	4,426	-0.02%
2020/04/21	2	16.45	3	16.40	16.10	-1	4,420	-0.02%
2020/04/20	0	0.00	2	16.88	16.95	-2	4,395	-0.05%
2020/04/17	3	16.65	0	0.00	16.60	3	4,379	0.07%
2020/04/16	0	0.00	1	16.90	16.90	-1	4,351	-0.02%
2020/04/15	1	16.90	1	17.70	16.85	0	4,301	0.00%
2020/04/14	1	16.80	3	17.10	17.20	-2	4,148	-0.05%
2020/04/13	1	15.65	0	0.00	15.65	1	4,127	0.02%
2020/04/10	1	15.50	1	15.65	15.70	0	4,142	0.00%
2020/04/09	1	15.45	1	15.55	15.55	0	4,192	0.00%
2020/04/08	0	0.00	1	15.65	15.90	-1	4,178	-0.02%
2020/04/07	1	15.80	2	15.45	15.45	-1	4,160	-0.02%
2020/04/06	3	14.80	8	14.75	14.85	-5	4,163	-0.12%
2020/04/01	8	14.75	3	14.57	14.75	5	4,389	0.11%
2020/03/31	2	13.80	0	0.00	13.55	2	4,327	0.05%
2020/03/27	6	13.96	26	13.96	13.75	-20	4,313	-0.46%
2020/03/26	2	13.75	1	14.00	14.00	1	4,294	0.02%
2020/03/25	3	14.60	5	14.40	13.85	-2	4,279	-0.05%
2020/03/23	0	0.00	7	12.82	12.95	-7	4,198	-0.17%
2020/03/20	0	0.00	7	12.24	12.65	-7	4,182	-0.17%
2020/03/19	10	11.89	8	11.84	11.50	2	4,187	0.05%
2020/03/18	18	12.79	16	12.79	12.65	2	4,144	0.05%
2020/03/16	11	14.02	0	0.00	13.15	11	4,080	0.27%
2020/03/13	5	13.78	0	0.00	14.20	5	4,056	0.12%
2020/03/12	5	15.57	100	15.30	15.20	-95	4,036	-2.35%
2020/03/09	3	17.30	2	17.55	17.00	1	3,892	0.03%
2020/03/06	4	17.85	0	0.00	17.80	4	3,819	0.10%
2020/03/05	0	0.00	12	18.30	18.30	-12	3,773	-0.32%
2020/03/04	2	18.45	2	18.40	18.55	0	3,747	0.00%
2020/03/02	0	0.00	155	18.21	18.55	-155	3,638	-4.26%	大賣/鉅額交易
2020/02/27	4	18.83	41	18.85	18.60	-37	3,598	-1.03%
2020/02/26	45	19.66	7	19.51	19.60	38	3,447	1.10%
2020/02/25	2	19.43	7	19.40	19.30	-5	3,476	-0.14%
2020/02/24	1	19.65	3	19.80	19.45	-2	3,431	-0.06%
2020/02/21	11	20.41	31	20.65	20.15	-20	3,358	-0.60%
2020/02/20	122	20.10	10	20.18	20.30	112	3,222	3.48%	大買/鉅額交易
2020/02/19	197	19.81	34.3	19.95	20.35	162.7	3,053	5.33%	大買/鉅額交易
2020/02/18	6	18.83	3	18.80	18.95	3	2,610	0.11%
2020/02/17	5	18.65	0	0.00	18.50	5	2,572	0.19%
2020/02/14	31	18.82	23	19.10	18.90	8	2,515	0.32%
2020/02/12	0	0.00	1	18.15	18.15	-1	2,255	-0.04%
2020/02/10	0	0.00	1	18.30	18.05	-1	2,219	-0.05%
2020/02/07	5	17.75	2	17.80	17.70	3	2,138	0.14%
2020/02/06	0	0.00	3	18.00	17.95	-3	2,121	-0.14%
2020/02/04	4	18.35	0	0.00	18.05	4	2,063	0.19%
2020/02/03	1	18.20	1	18.60	18.60	0	1,941	0.00%
2020/01/30	2	16.93	175	17.00	16.75	-173	1,713	-10.09%	大賣/鉅額交易
2020/01/17	21	18.40	0	0.00	18.30	21	1,675	1.25%
2020/01/09	2	18.00	1	17.95	17.95	1	1,650	0.06%
2020/01/08	1	17.70	0	0.00	17.70	1	1,641	0.06%
2020/01/07	1	18.15	2	18.10	18.05	-1	1,611	-0.06%
2020/01/06	0	0.00	1	18.60	18.35	-1	1,590	-0.06%
2020/01/03	0	0.00	2	18.65	18.70	-2	1,572	-0.13%
2020/01/02	0	0.00	6	19.00	18.95	-6	1,511	-0.40%
2019/12/31	1	18.70	2	18.70	18.70	-1	1,487	-0.07%
2019/12/30	5	18.75	0	0.00	18.80	5	1,498	0.33%
2019/12/27	27	19.09	15	19.16	19.10	12	1,493	0.80%
2019/12/26	5	18.45	0	0.00	18.35	5	1,226	0.41%
2019/12/20	0	0.00	1	18.30	18.20	-1	1,228	-0.08%
2019/12/18	1	18.40	0	0.00	18.30	1	1,232	0.08%
2019/12/16	10	18.40	0	0.00	18.35	10	1,262	0.79%
2019/12/12	0	0.00	5	18.15	18.05	-5	1,267	-0.39%
2019/12/09	5	18.40	1	18.35	18.35	4	1,239	0.32%
2019/12/04	0.1	17.55	0	0.00	17.55	0.1	1,200	0.01%
2019/12/03	0	0.00	25	17.70	17.65	-25	1,215	-2.06%
2019/11/26	1	17.85	0	0.00	17.65	1	1,348	0.07%
2019/11/22	2	18.05	6	17.92	18.05	-4	1,419	-0.28%
2019/11/21	1	17.10	0	0.00	17.20	1	1,347	0.07%
2019/11/20	6	17.44	0	0.00	17.35	6	1,337	0.45%
2019/11/19	0	0.00	6	17.85	17.80	-6	1,334	-0.45%
2019/11/18	1	17.25	0	0.00	17.25	1	1,329	0.08%
2019/11/12	0	0.00	7	17.70	17.75	-7	1,357	-0.52%
2019/11/11	1	17.90	0	0.00	17.75	1	1,358	0.07%
2019/11/07	2	18.50	0	0.00	18.45	2	1,363	0.15%
2019/11/06	1	18.80	0	0.00	18.65	1	1,373	0.07%
2019/11/04	0	0.00	9	18.55	18.60	-9	1,401	-0.64%
2019/11/01	1	18.40	0	0.00	18.55	1	1,410	0.07%
2019/10/30	10	19.10	0	0.00	19.15	10	1,428	0.70%
2019/10/29	2	19.25	0	0.00	19.10	2	1,435	0.14%
2019/10/28	1	19.45	0	0.00	19.35	1	1,457	0.07%
2019/10/25	0	0.00	3	19.65	19.55	-3	1,494	-0.20%
2019/10/23	0	0.00	1	19.65	19.55	-1	1,509	-0.07%
2019/10/22	1	19.50	1	19.60	19.55	0	1,542	0.00%
2019/10/21	0	0.00	1	19.60	19.65	-1	1,599	-0.06%
2019/10/17	1	19.45	0	0.00	19.45	1	1,655	0.06%
2019/10/15	100	19.60	10	19.65	19.60	90	1,780	5.05%
2019/10/14	10	19.40	0	0.00	19.30	10	1,838	0.54%
2019/10/09	0	0.00	2	19.65	19.65	-2	1,913	-0.10%
2019/10/07	15	20.15	0	0.00	20.20	15	2,056	0.73%
2019/10/04	1	20.35	0	0.00	20.25	1	2,136	0.05%
2019/10/02	35	19.30	0	0.00	19.65	35	2,082	1.68%
2019/10/01	1	19.55	0	0.00	19.50	1	2,100	0.05%
2019/09/25	7	20.27	5	20.20	20.40	2	2,199	0.09%
2019/09/20	3	20.32	0	0.00	20.35	3	2,230	0.13%
2019/09/18	1	20.50	0	0.00	20.45	1	2,227	0.04%
2019/09/12	20	21.30	0	0.00	21.30	20	2,241	0.89%
2019/09/10	1	21.25	0	0.00	21.25	1	2,277	0.04%
2019/09/09	10	21.25	2	21.30	21.35	8	2,275	0.35%
2019/09/06	2	21.35	2	21.80	21.35	0	2,270	0.00%
2019/09/05	5	21.65	0	0.00	21.55	5	2,254	0.22%
2019/09/04	8	21.65	0	0.00	21.60	8	2,264	0.35%
2019/09/02	5	21.75	0	0.00	21.95	5	2,335	0.21%
2019/08/30	10	21.85	0	0.00	21.75	10	2,347	0.43%
2019/08/29	0	0.00	3	22.60	21.80	-3	2,360	-0.13%
2019/08/28	8	23.24	5	23.28	23.25	3	2,256	0.13%
2019/08/22	0	0.00	50	22.46	22.50	-50	2,422	-2.06%
2019/08/21	5	22.40	0	0.00	22.50	5	2,415	0.21%
2019/08/14	50	21.85	0	0.00	21.60	50	2,495	2.00%
2019/08/13	0	0.00	1	21.60	21.60	-1	2,532	-0.04%
2019/08/07	1.1	22.06	2	21.80	21.60	-0.9	2,586	-0.03%
2019/08/06	0	0.00	20	21.25	21.75	-20	2,647	-0.76%
2019/08/01	1	23.75	20	23.60	23.60	-19	2,751	-0.69%
2019/07/30	4	24.18	2	23.93	23.85	2	2,834	0.07%
2019/07/29	4	24.48	8	24.40	24.60	-4	2,857	-0.14%
2019/07/26	1	24.15	0	0.00	24.10	1	2,869	0.03%
2019/07/25	41	24.05	0	0.00	24.15	41	2,917	1.41%
2019/07/24	8	24.40	0	0.00	24.40	8	3,213	0.25%
2019/07/23	0	0.00	11	24.64	24.40	-11	3,326	-0.33%
2019/07/22	1	25.55	0	0.00	25.05	1	3,306	0.03%
2019/07/18	0	0.00	2	25.30	25.40	-2	3,371	-0.06%
2019/07/17	11	25.89	12	25.38	25.30	-1	3,415	-0.03%
2019/07/16	7	25.66	1	25.90	25.85	6	3,480	0.17%
2019/07/12	3	25.20	1	25.30	25.55	2	3,436	0.06%
2019/07/11	5	25.22	2	25.15	25.05	3	3,416	0.09%
2019/07/10	10	24.55	2	25.20	25.25	8	3,411	0.23%
2019/07/08	3	24.50	3	24.50	24.35	0	3,673	0.00%
2019/07/05	2	24.25	10	24.44	24.30	-8	3,737	-0.21%
2019/07/04	0	0.00	5	24.55	24.55	-5	3,767	-0.13%
2019/07/03	12	25.04	2	24.55	24.35	10	3,805	0.26%
2019/07/01	1	24.50	0	0.00	24.55	1	4,125	0.02%
2019/06/27	4	24.05	0	0.00	24.05	4	4,301	0.09%
2019/06/24	0	0.00	1	24.60	24.75	-1	4,787	-0.02%
2019/06/17	1.1	23.69	0	0.00	23.75	1.1	6,536	0.02%
2019/06/14	3	23.90	0	0.00	23.70	3	6,801	0.04%
2019/06/11	10	24.95	27	24.72	24.60	-17	7,490	-0.23%
2019/06/10	16	23.78	0	0.00	23.85	16	8,491	0.19%
2019/06/05	0	0.00	1	24.05	23.90	-1	9,255	-0.01%
2019/06/04	1	23.25	10	23.23	23.25	-9	9,324	-0.10%
2019/06/03	0	0.00	7	22.34	23.15	-7	9,463	-0.07%
2019/05/29	7	22.71	11	22.57	21.80	-4	9,630	-0.04%
2019/05/28	2	23.50	0	0.00	23.35	2	9,656	0.02%
2019/05/27	15	23.17	17	23.41	23.50	-2	9,820	-0.02%
2019/05/24	7	24.06	0	0.00	23.65	7	9,977	0.07%
2019/05/23	10	23.93	5	23.75	23.90	5	10,053	0.05%
2019/05/22	0	0.00	12	24.85	23.85	-12	10,274	-0.12%
2019/05/21	12	24.58	1	24.35	24.65	11	10,779	0.10%
2019/05/17	3	24.53	3	24.13	24.00	0	11,207	0.00%
2019/05/14	7	25.00	1	25.05	25.40	6	12,058	0.05%
2019/05/10	1	25.00	0	0.00	25.15	1	12,315	0.01%
2019/05/09	0	0.00	5	25.82	25.10	-5	12,349	-0.04%
2019/05/08	0	0.00	7	26.50	26.45	-7	12,344	-0.06%
2019/05/07	13	27.37	1	27.70	26.95	12	12,565	0.10%
2019/05/06	2	27.38	11	27.57	27.50	-9	12,772	-0.07%
2019/05/03	4	27.95	0	0.00	27.90	4	12,709	0.03%
2019/04/30	20	27.68	21	27.60	27.40	-1	12,594	-0.01%
2019/04/26	1	26.90	0	0.00	26.90	1	12,129	0.01%
2019/04/25	3	27.23	0	0.00	27.10	3	12,082	0.02%
2019/04/24	1	27.35	3	27.25	27.35	-2	12,036	-0.02%
2019/04/23	4	28.35	0	0.00	27.90	4	11,946	0.03%
2019/04/22	10	29.02	5	29.02	29.10	5	11,852	0.04%
2019/04/18	0	0.00	9	27.10	27.30	-9	11,659	-0.08%
2019/04/17	3	27.80	0	0.00	27.70	3	11,597	0.03%
2019/04/16	9	27.92	1	27.85	28.05	8	11,554	0.07%
2019/04/15	1	27.65	3	27.53	27.25	-2	11,483	-0.02%
2019/04/12	40	27.42	40	27.00	27.15	0	11,417	0.00%
2019/04/11	3	29.87	1	29.60	29.05	2	11,127	0.02%
2019/04/10	0	0.00	10	29.75	30.00	-10	11,045	-0.09%
2019/04/09	4	29.99	0	0.00	29.80	4	10,984	0.04%
2019/04/08	4	30.14	4	30.23	30.30	0	10,929	0.00%
2019/04/03	14	30.14	5	29.72	29.65	9	10,710	0.08%
2019/04/02	2	28.70	2	28.90	29.25	0	10,505	0.00%
2019/04/01	4	29.41	0	0.00	29.05	4	10,394	0.04%
2019/03/29	2	28.40	3	28.70	29.25	-1	10,284	-0.01%
2019/03/28	5	29.24	3	28.88	28.55	2	10,130	0.02%
2019/03/27	1	30.00	1	30.15	30.05	0	9,875	0.00%
2019/03/26	13	30.16	52	30.25	30.00	-39	9,735	-0.40%
2019/03/25	25	30.16	52	30.25	30.80	-27	9,359	-0.29%
2019/03/22	18	27.92	0	0.00	28.25	18	8,342	0.22%
2019/03/21	1	27.50	1	27.60	28.10	0	8,202	0.00%
2019/03/20	3	26.83	9	27.10	27.30	-6	8,088	-0.07%
2019/03/19	4	28.33	5	28.48	27.60	-1	7,903	-0.01%
2019/03/18	2	27.38	4	27.13	27.45	-2	7,643	-0.03%
2019/03/15	5	28.81	5	28.12	27.65	0	7,510	0.00%
2019/03/14	18	28.26	21	28.03	28.00	-3	7,196	-0.04%
2019/03/13	91	28.02	32	27.84	28.10	59	6,927	0.85%
2019/03/12	13	25.71	20	25.82	26.80	-7	5,852	-0.12%
2019/03/11	6	24.85	8	24.97	24.40	-2	5,455	-0.04%
2019/03/08	2	23.25	11	23.37	23.85	-9	5,194	-0.17%
2019/03/07	5	23.52	4	23.53	23.20	1	5,073	0.02%
2019/03/06	5	24.32	2	24.73	24.30	3	4,925	0.06%
2019/03/05	9	23.85	4	23.89	23.90	5	4,732	0.11%
2019/03/04	1	24.10	8	24.09	24.25	-7	4,685	-0.15%
2019/02/27	10	23.65	2	23.70	23.55	8	4,625	0.17%
2019/02/26	20	24.32	18	24.48	24.30	2	4,480	0.04%
2019/02/25	4	24.94	15	24.95	25.45	-11	4,305	-0.26%
2019/02/22	4	25.18	1	25.40	25.05	3	4,125	0.07%
2019/02/21	56	25.16	70	25.05	25.45	-14	4,023	-0.35%
2019/02/20	57	25.58	38	25.51	25.85	19	3,756	0.51%
2019/02/19	3	23.23	7	23.51	23.50	-4	3,215	-0.12%
2019/02/18	10	22.99	5	23.20	22.90	5	3,011	0.17%
2019/02/15	19	23.63	15	23.70	23.60	4	2,733	0.15%
2019/02/14	3	22.72	4	22.78	22.70	-1	2,482	-0.04%
2019/02/13	6	22.48	33	22.27	22.40	-27	2,328	-1.16%
2019/02/12	32	21.29	9	20.89	21.65	23	1,853	1.24%
2019/01/29	1	19.85	0	0.00	19.75	1	1,389	0.07%
2019/01/28	13	19.94	15	20.15	20.00	-2	1,319	-0.15%
2019/01/25	5	18.65	5	18.70	18.95	0	1,057	0.00%
2019/01/24	0	0.00	2	17.25	17.30	-2	779	-0.26%
2019/01/07	0	0.00	1	16.90	16.80	-1	792	-0.13%
2018/12/26	3	16.50	0	0.00	16.40	3	846	0.35%
2018/12/20	0	0.00	1	16.50	16.45	-1	891	-0.11%
2018/12/19	0	0.00	3	16.75	16.75	-3	894	-0.34%
2018/12/18	5	16.60	0	0.00	16.60	5	896	0.56%
2018/12/17	0	0.00	2	17.05	17.00	-2	897	-0.22%
2018/12/13	12	17.68	13	17.62	17.70	-1	885	-0.11%
2018/12/12	2	17.15	3	17.10	17.20	-1	849	-0.12%
2018/12/11	3	17.10	5	17.37	17.10	-2	849	-0.24%
2018/12/10	2	16.83	0	0.00	16.90	2	838	0.24%
2018/12/06	2	17.15	3	17.10	16.95	-1	834	-0.12%
2018/12/05	0	0.00	2	17.40	17.50	-2	820	-0.24%
2018/12/04	4	18.21	9	17.89	17.90	-5	824	-0.61%
2018/12/03	0	0.00	2	17.05	17.20	-2	731	-0.27%
2018/11/30	0	0.00	2	16.70	16.70	-2	776	-0.26%
2018/11/29	2	16.75	0	0.00	16.55	2	787	0.25%
2018/11/28	0	0.00	2	16.95	16.75	-2	791	-0.25%
2018/11/27	3	16.55	0	0.00	16.60	3	798	0.38%
2018/11/23	3	15.92	2	15.88	15.80	1	796	0.13%
2018/11/20	2	16.30	0	0.00	16.35	2	807	0.25%
2018/11/19	0	0.00	1	16.40	16.55	-1	819	-0.12%
2018/11/15	1	16.20	0	0.00	16.10	1	814	0.12%
2018/11/12	0	0.00	4	15.80	15.90	-4	819	-0.49%
2018/11/09	3	15.93	0	0.00	15.85	3	806	0.37%
2018/11/05	10	15.05	6	14.90	14.90	4	839	0.48%
2018/10/26	5	14.20	5	13.75	13.85	0	984	0.00%
2018/10/25	2	14.25	2	14.50	14.10	0	987	0.00%
2018/10/15	0	0.00	1	15.30	15.25	-1	1,115	-0.09%
2018/10/09	1	16.70	0	0.00	16.65	1	1,205	0.08%
2018/10/08	2	16.90	0	0.00	16.85	2	1,204	0.17%
2018/09/28	1	17.50	0	0.00	17.50	1	1,226	0.08%
2018/09/20	0	0.00	1	17.35	17.20	-1	1,336	-0.07%
2018/09/13	0	0.00	2	17.33	17.35	-2	1,429	-0.14%
2018/09/12	1	17.20	0	0.00	17.20	1	1,443	0.07%
2018/09/10	2	17.30	0	0.00	17.05	2	1,529	0.13%
2018/09/07	2	17.90	0	0.00	17.65	2	1,566	0.13%
2018/09/06	2	18.28	0	0.00	18.15	2	1,609	0.12%
2018/09/05	4	17.83	0	0.00	17.85	4	1,914	0.21%
2018/08/28	2	17.15	0	0.00	17.10	2	2,466	0.08%
2018/08/15	1	16.55	0	0.00	16.50	1	2,740	0.04%
2018/08/07	0	0.00	5	17.65	17.65	-5	2,654	-0.19%
2018/08/06	6	17.88	5	18.19	17.85	1	2,634	0.04%
2018/07/30	4	18.93	0	0.00	18.90	4	2,530	0.16%
2018/07/27	0	0.00	1	19.10	18.95	-1	2,522	-0.04%
2018/07/24	1	19.40	0	0.00	19.40	1	2,471	0.04%
2018/07/11	1	19.00	0	0.00	18.95	1	2,280	0.04%
2018/07/05	0	0.00	1	19.15	19.00	-1	2,236	-0.04%
2018/07/03	1	19.35	0	0.00	19.10	1	2,220	0.05%
2018/06/27	0	0.00	3	18.95	18.60	-3	2,146	-0.14%
2018/06/26	1	18.80	0	0.00	18.80	1	2,207	0.05%
2018/06/21	0	0.00	4	19.43	19.30	-4	2,186	-0.18%
2018/06/20	4	19.73	0	0.00	19.20	4	2,188	0.18%
2018/06/19	0	0.00	23	19.75	19.65	-23	2,154	-1.07%
2018/06/15	1	20.75	38	20.42	20.45	-37	2,120	-1.74%
2018/06/14	20	20.60	13	20.45	20.40	7	2,081	0.34%
2018/06/13	55	21.78	1	21.90	21.05	54	2,053	2.63%
2018/06/12	20	20.53	15	21.00	21.65	5	1,724	0.29%
2018/05/29	0	0.00	2	19.25	19.20	-2	1,272	-0.16%
2018/05/28	0	0.00	1	18.60	18.35	-1	1,215	-0.08%
2018/04/27	0	0.00	1	17.05	17.10	-1	1,467	-0.07%
2018/04/25	1	17.20	0	0.00	17.30	1	1,499	0.07%
2018/04/19	1	17.85	0	0.00	17.90	1	1,594	0.06%
2018/04/16	1	18.30	0	0.00	18.30	1	1,622	0.06%
2018/04/12	1	18.35	0	0.00	18.35	1	1,671	0.06%
2018/04/03	0	19.15	0	0.00	18.85	0	2,132	0.00%
2018/03/31	0	0.00	1	19.30	19.30	-1	2,235	-0.04%
2018/03/29	2	19.50	0	0.00	19.50	2	2,243	0.09%
2018/03/27	0	0.00	1	19.30	19.35	-1	2,223	-0.04%
2018/03/19	1	20.25	0	0.00	20.05	1	2,324	0.04%
2018/03/16	0	0.00	2	19.95	20.05	-2	2,287	-0.09%
2018/03/15	1	19.75	2	20.05	19.75	-1	2,244	-0.04%
2018/03/13	2	19.65	2	19.60	19.65	0	2,199	0.00%
2018/03/12	0	0.00	1	19.25	19.00	-1	2,135	-0.05%
2018/03/09	2	19.10	0	0.00	18.90	2	2,118	0.09%
2018/03/08	5	19.05	5	18.95	19.15	0	2,123	0.00%
2018/02/12	1	16.95	0	0.00	16.80	1	2,117	0.05%
2018/02/09	1	16.60	1	16.85	16.85	0	2,119	0.00%
2018/02/06	2	17.05	0	0.00	17.20	2	2,147	0.09%
2018/01/16	1	20.30	1	20.50	20.25	0	2,496	0.00%
2018/01/12	0	0.00	1	19.80	20.00	-1	2,594	-0.04%
2018/01/08	0	0.00	5	20.10	19.95	-5	2,638	-0.19%
2018/01/05	5	21.20	10	21.00	20.40	-5	2,613	-0.19%
2018/01/04	0	0.00	15	19.80	20.35	-15	2,478	-0.61%
2018/01/02	12	20.78	5	20.52	20.10	7	2,450	0.29%