明基材 (8215)-永豐金-松山券商分點個股進出

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
32.55
漲跌
▼0.20
漲幅
-0.61%
成交量
1,354張
產業
上市光電類股▲0.13%
566人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

明基材 (8215)籌碼相關－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山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
2024/05/10	6	32.47	1	32.45	32.55	5	1,309	0.38%
2024/05/09	2	32.88	0	0.00	32.75	2	1,296	0.15%
2024/05/08	0	0.00	20	33.13	33.25	-20	1,285	-1.56%
2024/05/07	5	33.29	5	33.20	33.15	0	1,290	0.00%
2024/05/06	2	34.00	5	34.20	34.05	-3	1,312	-0.23%
2024/05/03	0	0.00	2	34.70	34.40	-2	1,351	-0.15%
2024/04/29	0.1	34.60	2	34.53	34.55	-1.9	1,398	-0.14%
2024/04/25	0.1	34.10	21	34.04	33.95	-20.9	1,457	-1.43%
2024/04/23	10	33.18	0	0.00	33.25	10	1,595	0.63%
2024/04/19	1	33.40	0	0.00	33.15	1	1,592	0.06%
2024/04/18	3	33.50	0	0.00	33.60	3	1,576	0.19%
2024/04/16	3	33.88	0	0.00	33.45	3	1,573	0.19%
2024/04/11	3	34.93	0	0.00	34.85	3	1,533	0.20%
2024/04/09	2.1	35.20	0.2	35.10	35.20	1.9	1,512	0.13%
2024/04/08	3	34.62	0	0.00	34.70	3	1,481	0.20%
2024/04/03	2	34.60	4	34.69	34.45	-2	1,476	-0.14%
2024/04/02	0.4	34.25	0	0.00	34.10	0.4	1,454	0.03%
2024/04/01	0	34.60	1	34.80	34.55	-1	1,449	-0.07%
2024/03/27	0	34.00	0	0.00	33.95	0	1,424	0.00%
2024/03/20	0	0.00	10	33.90	33.90	-10	1,424	-0.70%
2024/03/19	1	33.70	0	0.00	33.70	1	1,426	0.07%
2024/03/15	0	34.20	0	0.00	33.90	0	1,430	0.00%
2024/03/13	0	34.45	0	0.00	34.25	0	1,421	0.00%
2024/03/11	0	34.30	0	0.00	34.15	0	1,431	0.00%
2024/03/08	1	33.90	0	0.00	33.65	1	1,476	0.07%
2024/03/01	1.2	34.23	1	34.20	34.20	0.2	1,455	0.01%
2024/02/29	0	34.45	0	0.00	34.40	0	1,448	0.00%
2024/02/27	1	34.30	0	0.00	34.25	1	1,438	0.07%
2024/02/26	0.4	34.90	0.3	34.90	34.85	0.1	1,414	0.01%
2024/02/23	5	35.98	0	35.90	35.40	5	1,385	0.36%
2024/02/22	3	37.15	1	37.50	37.20	2	1,316	0.15%
2024/02/21	0	36.95	1	37.05	36.95	-1	1,297	-0.08%
2024/02/20	1	36.75	0	0.00	36.60	1	1,298	0.08%
2024/02/19	20.2	37.69	22	37.62	37.25	-1.9	1,280	-0.15%
2024/02/16	1.2	37.25	14.4	37.02	37.30	-13.2	1,236	-1.07%
2024/02/15	2.1	35.46	3.2	36.13	36.00	-1.1	1,121	-0.10%
2024/02/05	0.4	35.66	2.4	35.76	35.85	-2	1,097	-0.18%
2024/02/01	0.2	34.85	0	0.00	34.75	0.2	1,073	0.01%
2024/01/31	1	34.90	1	35.10	34.80	0	1,072	0.00%
2024/01/29	3.2	35.87	2	36.40	35.45	1.2	1,072	0.11%
2024/01/26	1.6	35.81	2	35.88	36.10	-0.4	1,029	-0.04%
2024/01/25	0	0.00	2	35.50	35.30	-2	985	-0.20%
2024/01/24	3	34.77	0	0.00	35.15	3	978	0.31%
2024/01/23	1.4	35.35	6	35.73	34.85	-4.6	968	-0.48%
2024/01/22	3	34.97	6	34.88	35.10	-3	937	-0.32%
2024/01/19	3.3	35.28	6	35.42	35.65	-2.7	921	-0.30%
2024/01/18	21.1	34.59	19.5	35.05	35.60	1.6	871	0.18%
2024/01/17	2.7	34.18	4.1	34.99	33.80	-1.5	796	-0.19%
2024/01/15	0	0.00	1	34.05	34.05	-1	759	-0.13%
2024/01/11	5	33.88	0	0.00	34.00	5	771	0.65%
2024/01/09	4	34.00	4	34.04	33.95	0	786	0.00%
2024/01/08	0	0.00	2	34.30	34.25	-2	788	-0.25%
2024/01/05	0	0.00	5	34.25	34.25	-5	789	-0.63%
2024/01/04	2	34.13	6	34.29	34.00	-4	794	-0.50%
2023/12/29	0	0.00	1	34.60	34.65	-1	821	-0.12%
2023/12/27	8	34.58	1	34.55	34.45	7	861	0.81%
2023/12/26	2	34.15	0	0.00	34.30	2	860	0.23%
2023/12/21	2	33.88	0	0.00	33.85	2	859	0.23%
2023/12/19	0	0.00	1	33.90	33.85	-1	864	-0.12%
2023/12/15	0	0.00	0.2	34.70	34.40	-0.2	857	-0.02%
2023/12/14	1	34.40	0.1	34.50	34.40	0.9	861	0.10%
2023/12/13	0	0.00	0	34.30	33.90	0	859	0.00%
2023/12/06	5	34.15	0	0.00	34.15	5	860	0.58%
2023/12/05	4.3	34.40	3	34.42	34.35	1.3	847	0.15%
2023/12/04	0	0.00	0.5	35.98	35.80	-0.5	808	-0.06%
2023/12/01	0.1	36.00	0.2	36.05	36.00	-0.1	814	-0.01%
2023/11/30	0	0.00	1.4	35.96	36.05	-1.4	828	-0.17%
2023/11/28	2	35.40	1	35.70	35.70	1	821	0.12%
2023/11/27	2	35.30	2.2	35.35	35.35	-0.2	821	-0.02%
2023/11/21	0	0.00	0.2	35.55	35.55	-0.2	870	-0.02%
2023/11/20	1.4	35.40	0.1	35.55	35.50	1.3	873	0.15%
2023/11/03	0.3	34.80	0	0.00	34.70	0.3	1,120	0.03%
2023/10/31	2	35.10	0	0.00	34.45	2	1,522	0.13%
2023/10/25	0.1	35.25	0	0.00	35.10	0.1	1,866	0.00%
2023/10/12	0.2	35.50	0	0.00	35.60	0.2	2,771	0.01%
2023/10/11	2	35.48	0	0.00	34.85	2	2,812	0.07%
2023/10/04	0.2	35.25	0	0.00	35.05	0.2	3,025	0.01%
2023/09/25	0.1	35.40	0	0.00	35.20	0.1	4,334	0.00%
2023/09/22	0.1	34.80	0	0.00	34.90	0.1	4,349	0.00%
2023/09/19	9	35.50	0	0.00	34.85	9	4,450	0.20%
2023/09/15	0.2	35.55	0	0.00	35.50	0.2	4,485	0.00%
2023/09/14	0	0.00	1	35.40	35.55	-1	4,501	-0.02%
2023/09/12	6	34.80	0	0.00	34.80	6	4,569	0.13%
2023/09/11	1	34.50	0	0.00	34.50	1	4,597	0.02%
2023/09/06	0	0.00	0.1	36.60	36.05	-0.1	4,707	0.00%
2023/09/05	1.1	36.16	0	0.00	36.10	1.1	4,748	0.02%
2023/08/31	0	0.00	6	35.60	35.60	-6	4,864	-0.12%
2023/08/30	0	0.00	40	35.09	35.30	-40	4,983	-0.80%
2023/08/28	0	0.00	3	34.80	34.40	-3	5,041	-0.06%
2023/08/24	1.1	35.78	0	0.00	35.50	1.1	5,031	0.02%
2023/08/18	1	35.15	10	36.23	35.25	-9	5,051	-0.18%
2023/08/17	1	36.05	0	0.00	36.05	1	5,029	0.02%
2023/08/16	0	0.00	40	35.34	35.65	-40	5,031	-0.79%
2023/08/15	3.2	35.91	20	36.13	35.90	-16.9	5,064	-0.33%
2023/08/14	3	35.53	10	35.40	35.50	-7	5,073	-0.14%
2023/08/11	3.1	36.97	0	0.00	36.70	3.1	5,050	0.06%
2023/08/10	4.1	37.68	0	0.00	37.10	4.1	5,036	0.08%
2023/08/09	2.1	39.18	1.1	38.38	39.05	1	4,974	0.02%
2023/08/08	0	0.00	1.2	39.41	39.40	-1.2	4,942	-0.02%
2023/08/07	0.3	38.97	1.1	38.61	39.10	-0.9	4,911	-0.02%
2023/08/04	6.2	38.74	0	0.00	38.75	6.2	4,862	0.13%
2023/08/02	1	43.35	2	42.98	42.95	-1	4,675	-0.02%
2023/08/01	1	41.85	2.1	42.68	42.40	-1.1	4,525	-0.02%
2023/07/31	0	0.00	5	41.88	41.85	-5	4,764	-0.10%
2023/07/27	0.1	41.40	0	41.85	41.65	0.1	4,756	0.00%
2023/07/26	1	40.80	2	41.30	41.30	-1	4,758	-0.02%
2023/07/25	2.3	41.32	0.1	41.65	41.40	2.2	4,767	0.05%
2023/07/24	5	40.90	0	0.00	40.80	5	4,848	0.10%
2023/07/21	3	41.03	3	41.15	41.20	0	4,827	0.00%
2023/07/20	5.1	42.36	8.6	42.89	42.05	-3.5	4,901	-0.07%
2023/07/19	6.2	42.76	24	42.47	42.25	-17.9	4,789	-0.37%
2023/07/18	24.1	41.16	2	41.03	40.25	22.1	4,627	0.48%
2023/07/17	5.2	42.81	17	42.92	43.30	-11.8	4,507	-0.26%
2023/07/14	4	41.25	6	41.50	41.70	-2	4,422	-0.05%
2023/07/13	2.1	41.72	2.1	41.41	41.05	0	4,503	0.00%
2023/07/12	8	41.48	9	41.30	41.40	-1	4,568	-0.02%
2023/07/11	3	41.13	4.1	41.63	41.40	-1.1	4,538	-0.02%
2023/07/10	2.3	39.84	9.2	40.65	40.55	-7	4,495	-0.15%
2023/07/07	5.3	39.67	3.1	40.67	40.10	2.2	4,498	0.05%
2023/07/06	18.2	43.26	36	43.56	40.35	-17.8	4,363	-0.41%
2023/07/05	10	43.35	21	44.53	44.60	-11	3,551	-0.31%
2023/07/04	1	40.30	7.1	40.15	40.55	-6.1	3,406	-0.18%
2023/07/03	1	40.00	3.1	39.95	39.95	-2.1	3,353	-0.06%
2023/06/30	0.1	39.25	1	39.20	39.30	-0.9	3,315	-0.03%
2023/06/29	1.2	39.44	0.1	39.45	39.25	1.1	3,299	0.03%
2023/06/28	0	0.00	1.1	40.00	39.40	-1.1	3,272	-0.03%
2023/06/27	1	39.50	4.1	39.01	39.10	-3.1	3,262	-0.09%
2023/06/26	4.1	40.11	3.9	39.66	39.75	0.2	3,242	0.01%
2023/06/21	2	39.75	2.1	39.70	39.70	-0.1	3,223	0.00%
2023/06/20	0.1	39.10	0	0.00	39.45	0.1	3,223	0.00%
2023/06/19	0	0.00	1.3	39.78	39.65	-1.3	3,218	-0.04%
2023/06/16	0	0.00	3	39.25	39.20	-3	3,194	-0.09%
2023/06/15	0	0.00	3	38.87	38.90	-3	3,173	-0.09%
2023/06/14	2.2	39.95	1.4	39.47	39.30	0.8	3,150	0.02%
2023/06/13	1	38.80	0	0.00	39.05	1	3,095	0.03%
2023/06/09	0.2	39.25	1	39.50	38.95	-0.9	3,045	-0.03%
2023/06/08	0	0.00	1	38.80	38.70	-1	3,006	-0.03%
2023/06/07	3	38.58	0	0.00	38.75	3	2,992	0.10%
2023/06/06	3	38.43	3	38.65	38.60	0	2,997	0.00%
2023/06/05	10.8	38.21	18	38.29	38.25	-7.2	3,025	-0.24%
2023/06/02	2	36.35	3.2	36.65	36.65	-1.2	2,937	-0.04%
2023/06/01	2	35.90	2	36.10	36.05	0	2,953	0.00%
2023/05/31	3	35.50	1	35.55	35.50	2	3,029	0.07%
2023/05/30	0	0.00	0.4	35.40	35.30	-0.4	3,018	-0.01%
2023/05/29	0	0.00	2	35.25	35.30	-2	3,039	-0.07%
2023/05/26	0	0.00	1	35.15	34.75	-1	3,052	-0.03%
2023/05/25	0	0.00	2	35.25	35.20	-2	3,054	-0.07%
2023/05/24	0	0.00	0.3	35.32	35.25	-0.3	3,075	-0.01%
2023/05/22	0	0.00	2.2	35.25	35.30	-2.2	3,168	-0.07%
2023/05/19	2	34.70	1	35.10	35.10	1	3,203	0.03%
2023/05/17	1	34.45	2	34.43	34.40	-1	3,200	-0.03%
2023/05/12	1	33.60	0	0.00	33.70	1	3,241	0.03%
2023/05/11	1	33.95	4	33.40	33.25	-3	3,257	-0.09%
2023/05/10	5	33.76	0	0.00	33.95	5	3,309	0.15%
2023/05/09	2	33.78	0	0.00	33.50	2	3,318	0.06%
2023/05/08	7	34.66	5	34.50	34.45	2	3,297	0.06%
2023/05/05	22.2	35.34	5.3	35.00	34.65	16.9	3,423	0.49%
2023/05/03	22	38.74	22	38.88	38.15	0	3,522	0.00%
2023/05/02	3	38.00	10	38.23	38.80	-7	3,526	-0.20%
2023/04/28	8.3	38.36	1	38.20	38.00	7.3	3,500	0.21%
2023/04/27	1.1	38.99	23.2	38.91	38.50	-22.1	3,449	-0.64%
2023/04/26	0.1	37.83	0.1	38.00	37.65	0.1	3,315	0.00%
2023/04/25	3.2	38.56	1	38.05	38.00	2.2	3,282	0.07%
2023/04/24	10	38.86	0.2	39.33	39.00	9.8	3,153	0.31%
2023/04/21	0.1	38.60	0	0.00	38.60	0.1	3,115	0.00%
2023/04/20	0.1	39.77	0.1	40.80	39.70	0.1	3,054	0.00%
2023/04/19	6	41.16	3.2	40.73	40.65	2.9	2,984	0.10%
2023/04/18	7.1	40.94	62.6	40.53	40.15	-55.5	2,920	-1.90%
2023/04/17	0	0.00	13.2	39.94	40.10	-13.2	2,795	-0.47%
2023/04/14	1	38.90	3.3	38.68	38.60	-2.3	2,659	-0.08%
2023/04/13	0.8	38.63	1	38.95	38.25	-0.2	2,625	-0.01%
2023/04/12	1	37.20	10	38.53	38.75	-9	2,566	-0.35%
2023/04/07	1	36.10	0	0.00	36.10	1	2,414	0.04%
2023/04/06	1	36.05	0	0.00	36.00	1	2,414	0.04%
2023/03/28	0	36.95	0	0.00	36.45	0	2,544	0.00%
2023/03/27	0	37.20	0	0.00	37.10	0	2,516	0.00%
2023/03/23	1	37.15	0	0.00	37.15	1	2,509	0.04%
2023/03/22	0.3	37.95	0	0.00	37.50	0.3	2,492	0.01%
2023/03/21	0	0.00	1	37.65	37.85	-1	2,477	-0.04%
2023/03/20	0	0.00	3	37.10	37.05	-3	2,462	-0.12%
2023/03/17	0	36.95	0	0.00	36.90	0	2,460	0.00%
2023/03/16	0	36.90	0	0.00	36.65	0	2,457	0.00%
2023/03/15	11	36.86	0	0.00	36.80	11	2,473	0.44%
2023/03/14	0	36.77	3	36.75	36.55	-3	2,533	-0.12%
2023/03/10	2	36.70	1	37.15	36.80	1	2,584	0.04%
2023/03/09	1	38.55	0	0.00	37.50	1	2,574	0.04%
2023/03/08	2.2	38.46	5	38.54	38.70	-2.8	2,547	-0.11%
2023/03/07	0	0.00	2	38.00	38.10	-2	2,609	-0.08%
2023/03/06	0.7	37.79	0	0.00	37.90	0.7	2,610	0.03%
2023/03/03	0.2	37.05	5.1	37.43	37.70	-5	2,568	-0.19%
2023/03/01	1	36.95	1	37.00	36.75	0	2,499	0.00%
2023/02/23	0	0.00	5	37.00	36.95	-5	2,443	-0.20%
2023/02/22	3	36.80	8	36.59	36.90	-5	2,427	-0.21%
2023/02/21	1.8	37.03	1	37.30	36.90	0.8	2,414	0.03%
2023/02/20	3	37.05	1.2	37.13	37.10	1.8	2,390	0.08%
2023/02/17	1	36.20	5	36.46	36.55	-4	2,328	-0.17%
2023/02/16	0	0.00	0.2	36.27	36.15	-0.2	2,290	-0.01%
2023/02/15	0	0.00	1	35.90	35.90	-1	2,270	-0.04%
2023/02/14	11	36.12	19	35.79	35.70	-8	2,261	-0.35%
2023/02/10	2	35.80	1	35.40	35.30	1	2,257	0.04%
2023/02/09	0.2	35.50	0.1	35.85	35.65	0.1	2,246	0.00%
2023/02/08	0	0.00	56	35.75	35.60	-56	2,228	-2.51%
2023/02/07	0	0.00	0.1	35.66	35.75	-0.1	2,220	0.00%
2023/02/06	1	35.75	1	35.55	35.50	0	2,233	0.00%
2023/02/03	2.2	35.25	0	0.00	35.00	2.2	2,185	0.10%
2023/02/02	58.5	35.32	6.1	35.14	35.90	52.4	2,013	2.60%
2023/01/31	0.8	33.64	5	33.57	33.85	-4.2	1,601	-0.26%
2023/01/13	1	31.80	0	0.00	31.80	1	1,558	0.06%
2023/01/09	0	0.00	2	32.70	32.65	-2	1,651	-0.12%
2022/12/22	1.3	33.50	1	33.80	33.10	0.3	1,662	0.02%
2022/12/21	0	0.00	2	32.33	33.20	-2	1,588	-0.13%
2022/12/20	0	0.00	1	31.75	31.50	-1	1,551	-0.06%
2022/12/13	0	0.00	1	32.70	32.55	-1	1,547	-0.06%
2022/12/07	0	0.00	2	32.90	32.75	-2	1,531	-0.13%
2022/12/06	1	34.05	1	33.55	33.00	0	1,504	0.00%
2022/12/05	4	33.45	4	33.45	33.45	0	1,434	0.00%
2022/12/01	0	0.00	2	32.80	32.75	-2	1,363	-0.15%
2022/11/29	2	32.58	4	32.80	32.50	-2	1,338	-0.15%
2022/11/28	11	31.75	11.1	31.94	32.35	-0.1	1,195	-0.01%
2022/11/25	0	0.00	1	31.70	31.40	-1	1,164	-0.09%
2022/11/24	1	31.90	0	0.00	32.00	1	1,166	0.09%
2022/11/17	0	0.00	2	31.95	31.65	-2	1,192	-0.17%
2022/11/11	0	0.00	1	31.60	31.45	-1	1,432	-0.07%
2022/11/10	0	0.00	1	31.40	31.55	-1	1,412	-0.07%
2022/11/09	2	31.83	10	31.83	31.55	-8	1,407	-0.57%
2022/11/08	10	31.12	1	31.25	31.35	9	1,374	0.65%
2022/11/04	2	30.85	2	31.00	31.05	0	1,369	0.00%
2022/11/03	2	30.68	3	30.78	31.00	-1	1,362	-0.07%
2022/10/27	2	28.90	2	29.00	29.00	0	1,273	0.00%
2022/10/24	2	29.00	0	0.00	28.30	2	1,287	0.16%
2022/10/21	2	28.85	0	0.00	28.60	2	1,340	0.15%
2022/10/20	0	0.00	2	28.55	29.90	-2	1,334	-0.15%
2022/10/19	2	28.57	6	28.24	28.35	-4	1,313	-0.30%
2022/10/17	1	27.05	1	27.75	27.75	0	1,415	0.00%
2022/10/13	1	26.30	0	0.00	25.60	1	1,441	0.07%
2022/10/06	0	0.00	2	29.00	29.10	-2	1,481	-0.13%
2022/10/03	0	0.00	1	28.80	28.90	-1	1,486	-0.07%
2022/09/30	0	0.00	1	27.90	28.75	-1	1,508	-0.07%
2022/09/29	5	28.32	0	0.00	28.30	5	1,518	0.33%
2022/09/28	0	0.00	7	28.24	27.90	-7	1,559	-0.45%
2022/09/26	3	29.52	5	29.03	29.05	-2	1,585	-0.13%
2022/09/23	3	30.60	0	0.00	30.05	3	1,637	0.18%
2022/09/21	0	0.00	3	30.60	30.45	-3	1,664	-0.18%
2022/09/07	0	30.20	2	30.15	30.00	-2	2,118	-0.09%
2022/09/06	0	0.00	4	30.71	30.40	-4	2,135	-0.19%
2022/09/05	2	30.85	0	0.00	30.70	2	2,163	0.09%
2022/08/30	0	0.00	3	32.13	32.05	-3	2,375	-0.13%
2022/08/29	0	0.00	3	31.90	31.90	-3	2,373	-0.13%
2022/08/26	4	32.45	0	0.00	32.40	4	2,385	0.17%
2022/08/25	5	32.10	0	0.00	32.05	5	2,360	0.21%
2022/08/24	2	31.83	0	0.00	31.50	2	2,388	0.08%
2022/08/22	5	32.59	17	32.44	32.30	-12	2,419	-0.50%
2022/08/19	29	32.97	38	32.80	33.05	-9	2,511	-0.36%
2022/08/18	26	31.95	0	0.00	32.05	26	2,350	1.11%
2022/08/16	0	0.00	3	31.03	31.00	-3	2,366	-0.13%
2022/08/15	3	31.02	10	30.75	31.10	-7	2,433	-0.29%
2022/08/08	0	0.00	1	30.80	30.70	-1	2,918	-0.03%
2022/08/03	0	0.00	1	30.10	30.10	-1	2,943	-0.03%
2022/07/28	3	31.38	6	31.41	31.25	-3	3,168	-0.09%
2022/07/26	2	30.73	7	30.54	30.50	-5	3,144	-0.16%
2022/07/25	4	30.96	4	30.60	30.60	0	3,142	0.00%
2022/07/22	2	31.70	2	31.98	31.45	0	3,145	0.00%
2022/07/21	0	0.00	2	29.70	30.65	-2	3,053	-0.07%
2022/07/20	10	29.45	0	0.00	29.40	10	3,037	0.33%
2022/07/18	0	0.00	1	29.00	29.20	-1	3,218	-0.03%
2022/07/15	1	28.30	4	28.64	28.60	-3	3,242	-0.09%
2022/07/14	6	29.34	3	29.35	29.60	3	3,243	0.09%
2022/07/13	1	29.30	4	29.25	29.20	-3	3,230	-0.09%
2022/07/11	2	29.80	0	0.00	29.60	2	3,242	0.06%
2022/07/08	2	30.35	2	30.05	30.10	0	3,238	0.00%
2022/07/06	1	30.15	4	30.06	29.40	-3	3,247	-0.09%
2022/07/05	0	0.00	10	29.34	29.35	-10	3,256	-0.31%
2022/07/04	10	28.75	0	0.00	28.75	10	3,254	0.31%
2022/07/01	40	29.88	56	29.11	28.70	-16	3,339	-0.48%
2022/06/30	21	31.63	0	0.00	31.40	21	3,293	0.64%
2022/06/29	1	32.25	1	32.45	32.30	0	3,282	0.00%
2022/06/24	0	0.00	1	32.40	32.50	-1	3,491	-0.03%
2022/06/23	15	31.84	22	32.08	31.85	-7	3,500	-0.20%
2022/06/22	7	31.96	0	0.00	31.85	7	3,486	0.20%
2022/06/21	0	0.00	20	32.38	33.05	-20	3,487	-0.57%
2022/06/20	22	32.99	3	32.90	31.70	19	3,494	0.54%
2022/06/17	19.2	34.26	29	34.12	33.85	-9.8	3,459	-0.28%
2022/06/16	18.3	35.32	32.2	35.45	34.75	-13.9	3,417	-0.41%
2022/06/15	47	34.64	17	34.47	34.95	30	3,235	0.93%
2022/06/14	52	34.28	51	34.27	34.40	1	3,233	0.03%
2022/06/13	13.3	35.56	33.1	34.95	35.10	-19.8	3,219	-0.62%
2022/06/10	35.3	36.28	19	36.43	36.45	16.3	3,184	0.51%
2022/06/09	2.2	36.20	2	35.93	36.35	0.2	3,138	0.01%
2022/06/08	3	35.48	3	35.42	35.15	0	3,047	0.00%
2022/06/06	3	35.38	1	35.10	35.05	2	3,035	0.07%
2022/06/02	1	36.00	0	0.00	35.80	1	3,040	0.03%
2022/06/01	1	36.20	3	36.13	36.00	-2	3,061	-0.07%
2022/05/30	17	35.83	1	35.80	35.75	16	3,023	0.53%
2022/05/27	15.3	36.34	15	36.64	36.00	0.3	2,994	0.01%
2022/05/26	13	35.96	2	35.85	36.05	11	2,891	0.38%
2022/05/25	1	35.85	0	0.00	35.90	1	2,874	0.03%
2022/05/20	29.3	36.46	33	36.07	35.90	-3.7	2,818	-0.13%
2022/05/19	0.2	36.00	0.1	36.35	36.35	0.1	2,729	0.00%
2022/05/18	3	35.60	8	35.79	36.10	-5	2,642	-0.19%
2022/05/17	12	34.33	16	34.85	35.05	-4	2,542	-0.16%
2022/05/13	2	32.25	0	0.00	32.40	2	2,390	0.08%
2022/05/12	6	32.46	21	33.04	31.80	-15	2,391	-0.63%
2022/05/11	20	33.43	3.1	33.09	33.20	16.9	2,370	0.71%
2022/05/10	5.1	32.97	0	0.00	32.95	5.1	2,378	0.21%
2022/05/09	1	33.85	1	34.70	33.65	0	2,366	0.00%
2022/05/06	2.1	34.94	6.1	34.95	35.05	-4	2,346	-0.17%
2022/05/05	1	35.20	2.1	34.75	35.15	-1.1	2,275	-0.05%
2022/05/04	0	0.00	1	33.05	33.05	-1	2,191	-0.05%
2022/05/03	3	32.10	4	32.36	32.55	-1	2,192	-0.05%
2022/04/28	6	32.12	1	31.70	31.70	5	2,224	0.22%
2022/04/27	1	31.40	2	32.10	32.20	-1	2,256	-0.04%
2022/04/25	3	33.75	0	0.00	32.85	3	2,328	0.13%
2022/04/22	1.1	34.90	24.3	34.71	34.70	-23.2	2,308	-1.00%
2022/04/21	19	34.05	8	34.04	34.35	11	2,182	0.50%
2022/04/20	2	33.30	0	0.00	33.60	2	2,169	0.09%
2022/04/19	11	33.40	0	0.00	33.10	11	2,202	0.50%
2022/04/18	1	33.00	0	0.00	32.60	1	2,218	0.05%
2022/04/14	0	34.30	0	0.00	34.05	0	2,267	0.00%
2022/04/13	5.1	34.12	0	0.00	34.20	5.1	2,295	0.22%
2022/04/12	2	33.80	0	0.00	33.60	2	2,347	0.09%
2022/04/11	2	35.28	0	0.00	34.45	2	2,366	0.08%
2022/04/08	2.2	34.65	1	34.65	34.70	1.2	2,382	0.05%
2022/04/07	8	35.87	5	36.44	34.60	3	2,431	0.12%
2022/03/30	7	36.99	6	36.92	36.70	1	2,546	0.04%
2022/03/29	8.1	35.89	10.1	36.95	36.50	-2	2,615	-0.08%
2022/03/28	10	35.10	18	35.74	36.10	-8	2,514	-0.32%
2022/03/24	0.2	35.00	0.2	35.80	35.65	0	2,593	0.00%
2022/03/23	0	0.00	0.1	35.70	35.35	-0.1	2,688	0.00%
2022/03/22	0	0.00	10	35.30	35.30	-10	2,860	-0.35%
2022/03/21	1	35.40	0	0.00	35.00	1	3,088	0.03%
2022/03/18	0.1	34.80	0	35.10	35.10	0.1	4,152	0.00%
2022/03/11	0	0.00	23	33.96	34.10	-23	6,021	-0.38%
2022/03/10	2	33.95	0	0.00	33.75	2	6,095	0.03%
2022/03/08	10	32.10	11	31.90	31.80	-1	6,929	-0.01%
2022/03/01	0	34.30	0.1	34.25	34.50	-0.1	7,812	0.00%
2022/02/25	0	0.00	1	33.70	33.60	-1	8,033	-0.01%
2022/02/24	1.1	34.32	4	34.45	33.65	-2.9	8,227	-0.04%
2022/02/15	10	35.07	0	0.00	35.00	10	9,317	0.11%
2022/02/14	0	0.00	1	35.20	35.30	-1	9,387	-0.01%
2022/02/11	4	36.08	0	0.00	36.05	4	9,509	0.04%
2022/02/10	0.1	36.50	0	0.00	36.50	0.1	9,624	0.00%
2022/02/09	1	36.65	1	36.40	36.85	0	9,673	0.00%
2022/02/08	1	35.70	0	0.00	36.10	1	9,738	0.01%
2022/02/07	4	34.91	0	0.00	35.15	4	9,859	0.04%
2022/01/26	1.1	34.15	0	0.00	34.10	1.1	10,029	0.01%
2022/01/24	0	0.00	1	34.75	35.25	-1	11,035	-0.01%
2022/01/21	0	0.00	1	35.95	35.80	-1	12,009	-0.01%
2022/01/20	3.1	36.85	1	36.50	36.80	2.1	12,433	0.02%
2022/01/19	2	36.63	4	36.74	36.95	-2	12,517	-0.02%
2022/01/18	1	36.90	1	36.70	36.15	0	12,605	0.00%
2022/01/17	2	35.70	1	36.10	36.10	1	12,775	0.01%
2022/01/14	1	34.85	0	0.00	35.05	1	12,778	0.01%
2022/01/13	5	35.80	0	0.00	36.00	5	12,802	0.04%
2022/01/12	1	35.55	0	35.45	35.70	1	12,907	0.01%
2022/01/11	0	0.00	155	36.08	36.15	-155	12,947	-1.20%	大賣/鉅額交易
2022/01/07	9.3	36.70	4.2	36.81	36.75	5.1	13,004	0.04%
2022/01/06	1	37.65	0	0.00	37.35	1	13,057	0.01%
2022/01/05	22	37.83	11	38.00	37.55	11	13,212	0.08%
2022/01/04	1	37.50	0	0.00	37.35	1	13,196	0.01%
2022/01/03	2	37.90	1	37.50	37.50	1	13,192	0.01%
2021/12/30	0.4	37.99	0	0.00	37.95	0.4	13,180	0.00%
2021/12/29	11	37.89	1	37.85	38.00	10	13,281	0.08%
2021/12/28	3	38.33	1.2	39.16	38.40	1.8	13,302	0.01%
2021/12/27	75.2	38.95	5.2	38.85	38.90	70	13,331	0.53%
2021/12/24	4.2	38.45	0.8	38.50	38.30	3.4	13,334	0.03%
2021/12/23	3	38.82	5	39.37	38.55	-2	13,327	-0.02%
2021/12/21	0	0.00	1	38.45	38.40	-1	13,251	-0.01%
2021/12/20	13	37.97	101.1	38.29	37.90	-88.1	13,259	-0.66%	大賣/
2021/12/17	20	37.99	2	38.15	37.70	18	13,412	0.13%
2021/12/16	13.2	39.07	8.2	38.91	38.60	5	13,324	0.04%
2021/12/15	11.4	39.00	15	39.02	38.85	-3.7	13,179	-0.03%
2021/12/14	140	40.62	32	41.82	39.35	108	12,976	0.83%	大買/鉅額交易
2021/12/13	357	43.43	394.3	43.06	43.50	-37.3	11,952	-0.31%	大買/大賣/
2021/12/10	88.3	39.88	44.1	39.75	39.55	44.3	10,869	0.41%
2021/12/09	5.8	38.25	15.1	38.58	38.60	-9.3	10,462	-0.09%
2021/12/08	3	37.05	0	0.00	37.05	3	10,246	0.03%
2021/12/07	3	37.25	1	37.45	37.20	2	10,254	0.02%
2021/12/06	13.2	37.33	0	0.00	37.20	13.2	10,273	0.13%
2021/12/03	27	38.53	16	38.57	37.95	11	10,269	0.11%
2021/12/02	28	40.00	14	39.09	37.75	14	10,263	0.14%
2021/12/01	0	0.00	1	39.10	38.95	-1	9,750	-0.01%
2021/11/30	39.1	38.99	62.3	38.39	39.10	-23.2	9,767	-0.24%
2021/11/29	3	35.73	4	37.04	37.05	-1	9,686	-0.01%
2021/11/26	0.3	37.49	4	37.30	36.85	-3.8	9,677	-0.04%
2021/11/25	24	38.23	11.1	38.49	38.75	12.9	9,756	0.13%
2021/11/24	5.2	38.26	2	38.75	38.20	3.2	9,763	0.03%
2021/11/23	13	37.58	5	38.59	38.30	8	9,871	0.08%
2021/11/22	4.2	38.16	3	38.40	37.95	1.2	10,493	0.01%
2021/11/19	2	38.43	27.1	38.72	38.80	-25.1	10,488	-0.24%
2021/11/18	5	38.02	7.1	38.33	38.30	-2.1	10,517	-0.02%
2021/11/17	8	37.04	10	37.22	37.45	-2	10,602	-0.02%
2021/11/16	3	36.82	1	37.15	36.40	2	11,184	0.02%
2021/11/15	3	36.92	1	36.90	37.45	2	12,039	0.02%
2021/11/12	23	36.00	1	36.35	36.60	22	12,312	0.18%
2021/11/11	31	36.64	1	36.00	36.00	30	12,451	0.24%
2021/11/10	13	36.74	11	36.61	36.55	2	12,564	0.02%
2021/11/09	65.1	37.10	5	37.69	37.70	60.1	12,644	0.48%
2021/11/08	17	37.02	4	37.04	36.80	13	12,806	0.10%
2021/11/05	2	37.85	3	37.40	37.25	-1	13,206	-0.01%
2021/11/04	44.3	37.90	43	37.82	37.90	1.3	14,049	0.01%
2021/11/03	23	36.73	24.3	37.25	37.90	-1.3	14,207	-0.01%
2021/11/02	247	37.14	236	38.67	36.90	11	14,305	0.08%	大買/大賣/
2021/11/01	423	39.38	414.1	39.42	39.40	8.9	14,228	0.06%	大買/大賣/
2021/10/29	166.1	37.55	48.4	38.26	39.35	117.6	13,985	0.84%	大買/鉅額交易
2021/10/28	9	35.04	3	35.62	35.90	6	13,536	0.04%
2021/10/27	2	34.15	3	33.98	34.15	-1	13,749	-0.01%
2021/10/26	9	33.53	28	33.43	33.10	-19	14,509	-0.13%
2021/10/25	37	33.15	34	33.48	34.20	3	14,991	0.02%
2021/10/22	1	32.00	1	32.35	31.85	0	15,325	0.00%
2021/10/21	6	32.45	14	32.33	32.15	-8	16,538	-0.05%
2021/10/20	3	32.43	17	32.70	32.90	-14	16,686	-0.08%
2021/10/19	47	32.19	0	0.00	32.05	47	17,653	0.27%
2021/10/18	1	31.20	1	31.25	31.30	0	17,958	0.00%
2021/10/15	40	31.24	56	31.46	31.45	-16	18,242	-0.09%
2021/10/14	27	30.25	7	30.56	30.30	20	18,391	0.11%
2021/10/13	95	31.21	94	31.47	31.15	1	18,666	0.01%
2021/10/12	8	30.92	8	31.11	31.15	0	18,875	0.00%
2021/10/07	1	31.70	2	32.13	32.05	-1	18,928	-0.01%
2021/10/06	27	32.93	43	32.36	31.55	-16	19,165	-0.08%
2021/10/05	20	33.06	3	33.00	33.25	17	19,070	0.09%
2021/10/04	1	31.55	1	31.55	31.55	0	18,999	0.00%
2021/10/01	2	33.80	0	0.00	33.35	2	18,990	0.01%
2021/09/30	4	34.80	5	35.08	35.35	-1	18,955	-0.01%
2021/09/29	2	34.78	1	34.55	34.55	1	18,937	0.01%
2021/09/28	29	35.96	1	36.05	35.75	28	18,939	0.15%
2021/09/27	10	36.50	0	0.00	36.85	10	18,930	0.05%
2021/09/24	34.5	36.61	63.5	36.58	36.50	-29	18,892	-0.15%
2021/09/23	30	35.33	10	35.30	35.15	20	18,689	0.11%
2021/09/22	0	0.00	1	35.40	35.35	-1	18,692	-0.01%
2021/09/17	1.1	36.00	0	0.00	35.60	1.1	18,662	0.01%
2021/09/16	6.2	36.30	6.1	36.42	36.10	0.1	18,681	0.00%
2021/09/15	1	35.85	0	0.00	36.00	1	18,630	0.01%
2021/09/14	0.1	36.45	0	0.00	35.80	0.1	18,622	0.00%
2021/09/13	2	36.75	3	36.77	36.70	-1	18,560	-0.01%
2021/09/10	0.1	37.10	0	0.00	36.80	0.1	18,552	0.00%
2021/09/09	3	35.78	5	36.05	36.25	-2	18,523	-0.01%
2021/09/08	1	35.60	1	35.60	35.60	0	18,477	0.00%
2021/09/07	3	36.35	3	36.55	36.70	0	18,430	0.00%
2021/09/06	2	36.60	2	36.15	36.15	0	18,290	0.00%
2021/09/03	0	0.00	1	37.35	38.10	-1	18,103	-0.01%
2021/09/02	22.1	39.00	9.1	39.37	38.00	13.1	17,910	0.07%
2021/09/01	5.1	39.20	5.1	39.27	40.20	0	17,664	0.00%
2021/08/31	8	39.65	18	39.84	39.30	-10	17,524	-0.06%
2021/08/30	4	39.14	26.1	38.97	38.95	-22.1	17,318	-0.13%
2021/08/27	131.2	39.34	141	39.19	39.35	-9.9	17,206	-0.06%	大買/大賣/
2021/08/26	74	40.03	57.1	40.20	39.80	16.9	16,887	0.10%
2021/08/25	14.1	38.26	21	38.25	37.95	-6.9	16,094	-0.04%
2021/08/24	282	37.96	268	39.70	37.95	14	16,073	0.09%	大買/大賣/
2021/08/23	100	39.38	122	39.08	39.50	-22	15,787	-0.14%	大賣/
2021/08/20	37	38.83	44	39.02	39.30	-7	15,377	-0.05%
2021/08/19	48	38.44	46	38.75	37.55	2	14,675	0.01%
2021/08/18	33	34.78	83	35.06	37.00	-50	13,750	-0.36%
2021/08/17	63	35.17	32	34.29	33.65	31	13,434	0.23%
2021/08/16	20	34.94	42	35.03	34.95	-22	13,260	-0.17%
2021/08/13	52	36.93	26	35.88	35.50	26	13,078	0.20%
2021/08/12	48	36.63	45.1	36.87	37.90	2.9	12,924	0.02%
2021/08/11	47	37.71	17	36.51	37.00	30	12,724	0.24%
2021/08/10	95	40.78	116.9	41.53	39.80	-21.9	12,306	-0.18%	大賣/
2021/08/09	179	39.86	186.1	40.24	39.85	-7.1	11,409	-0.06%	大買/大賣/
2021/08/06	12	39.59	29	39.74	40.25	-17	11,152	-0.15%
2021/08/05	19	39.88	34	39.92	39.60	-15	10,921	-0.14%
2021/08/04	186.1	39.80	111	39.60	39.25	75.1	10,700	0.70%	大買/大賣/
2021/08/03	43	42.13	63	41.60	41.40	-20	10,364	-0.19%
2021/08/02	36	41.42	34	41.31	41.40	2	9,930	0.02%
2021/07/30	151	40.49	170.1	40.56	41.00	-19.1	9,299	-0.21%	大買/大賣/
2021/07/29	1,037.1	40.37	1,018	40.44	38.10	19.1	8,425	0.23%	大買/大賣/
2021/07/28	134	36.67	146	36.86	36.80	-12	7,827	-0.15%	大買/大賣/
2021/07/27	173	38.64	136.1	38.45	38.75	36.9	7,352	0.50%	大買/大賣/
2021/07/26	13	35.88	28	36.39	36.70	-15	6,195	-0.24%
2021/07/23	69.1	37.00	62.2	36.24	33.40	6.9	6,082	0.11%
2021/07/22	9	34.13	18	34.25	34.70	-9	5,293	-0.17%
2021/07/21	18	31.20	22.2	31.60	32.25	-4.2	4,968	-0.08%
2021/07/20	65.3	30.39	47.2	30.68	30.90	18.1	4,687	0.39%
2021/07/19	50.1	30.64	542.1	30.29	30.25	-492	4,519	-10.88%	大賣/鉅額交易
2021/07/16	534	29.79	59	29.29	29.90	475	4,292	11.07%	大買/鉅額交易
2021/07/14	0	0.00	2	26.75	26.65	-2	3,970	-0.05%
2021/07/13	22	28.33	30	28.69	28.00	-8	3,913	-0.20%
2021/07/12	15	27.79	6	27.72	27.80	9	3,649	0.25%
2021/07/09	5	27.00	10	26.90	26.90	-5	3,626	-0.14%
2021/07/08	1	26.90	0.3	27.52	27.40	0.7	3,680	0.02%
2021/07/06	1.3	27.08	1	26.85	26.85	0.3	3,905	0.01%
2021/07/05	0.1	26.95	0	0.00	27.15	0.1	4,285	0.00%
2021/07/02	0	0.00	1	26.55	26.50	-1	4,298	-0.02%
2021/06/30	0	0.00	3	26.15	26.15	-3	4,396	-0.07%
2021/06/29	3	26.35	0	0.00	26.50	3	4,411	0.07%
2021/06/28	0	26.65	0	0.00	26.50	0	4,436	0.00%
2021/06/25	1	26.05	1	26.05	26.30	0	4,591	0.00%
2021/06/24	2	25.45	2	25.60	25.75	0	4,681	0.00%
2021/06/23	1	25.10	0	0.00	25.40	1	4,707	0.02%
2021/06/22	1	24.70	2	24.53	24.50	-1	4,760	-0.02%
2021/06/17	1	26.10	3	25.85	26.10	-2	5,117	-0.04%
2021/06/16	13	25.57	0	0.00	25.25	13	5,141	0.25%
2021/06/15	2	25.85	0	0.00	26.00	2	5,196	0.04%
2021/06/10	0	0.00	1	26.00	25.85	-1	5,223	-0.02%
2021/06/09	6	26.14	1	26.15	25.95	5	5,231	0.10%
2021/06/08	2	26.35	0	0.00	26.50	2	5,284	0.04%
2021/06/07	4	26.61	5	26.85	26.30	-1	5,322	-0.02%
2021/06/04	3	26.60	1	26.70	26.55	2	5,328	0.04%
2021/06/03	1	27.05	0	0.00	27.00	1	5,336	0.02%
2021/06/02	2	27.03	1	26.80	26.80	1	5,317	0.02%
2021/06/01	39	27.46	35	27.50	27.50	4	5,303	0.08%
2021/05/31	3.3	26.37	17	26.74	26.60	-13.7	5,190	-0.26%
2021/05/28	1	25.90	20	26.09	26.25	-19	5,173	-0.37%
2021/05/26	5	25.20	0	0.00	25.25	5	5,214	0.10%
2021/05/25	10	25.00	10.2	25.26	25.15	-0.2	5,260	0.00%
2021/05/21	0.2	24.60	0	0.00	24.50	0.2	5,323	0.00%
2021/05/20	0	0.00	1	24.90	24.30	-1	5,407	-0.02%
2021/05/19	7	25.11	1	24.70	25.25	6	5,433	0.11%
2021/05/18	7	23.61	5	23.85	23.90	2	5,418	0.04%
2021/05/14	0	0.00	1	24.45	23.35	-1	5,555	-0.02%
2021/05/13	5.4	21.86	4	23.80	23.85	1.4	5,988	0.02%
2021/05/12	0	0.00	3	24.40	23.65	-3	6,270	-0.05%
2021/05/11	0	0.00	3	27.43	26.20	-3	6,272	-0.05%
2021/05/10	49	29.48	21	29.80	28.75	28	6,266	0.45%
2021/05/07	0	0.00	1	28.95	29.05	-1	6,311	-0.02%
2021/05/05	2	28.78	3	28.65	28.15	-1	6,763	-0.01%
2021/05/04	0	0.00	5	29.20	28.80	-5	6,860	-0.07%
2021/05/03	3	30.85	3	31.62	30.05	0	6,926	0.00%
2021/04/29	6	32.59	6.6	32.44	32.45	-0.6	6,948	-0.01%
2021/04/28	26.3	34.39	18	34.58	33.45	8.3	7,131	0.12%
2021/04/27	0	0.00	1	32.70	32.75	-1	6,928	-0.01%
2021/04/23	0	0.00	10	32.29	32.60	-10	7,214	-0.14%
2021/04/22	1.3	31.97	0	0.00	31.60	1.3	7,222	0.02%
2021/04/21	7	32.19	0	0.00	32.50	7	7,094	0.10%
2021/04/20	0.3	31.75	0	0.00	31.55	0.3	7,081	0.00%
2021/04/19	1	31.35	2	31.33	31.25	-1	7,121	-0.01%
2021/04/16	1	31.30	3	31.27	31.20	-2	7,139	-0.03%
2021/04/15	3	30.98	1	31.10	30.90	2	7,250	0.03%
2021/04/14	3	30.97	5	30.98	30.90	-2	7,341	-0.03%
2021/04/13	4	32.94	1	32.95	31.95	3	8,162	0.04%
2021/04/12	2	34.18	6	34.54	34.75	-4	8,437	-0.05%
2021/04/09	21.8	33.34	21.2	33.69	33.55	0.6	8,379	0.01%
2021/04/08	4	32.36	2	32.53	32.40	2	8,103	0.02%
2021/04/07	2	32.23	1.2	32.54	32.35	0.8	8,157	0.01%
2021/04/06	0.1	32.00	2.6	32.07	32.35	-2.5	8,262	-0.03%
2021/04/01	2	31.85	0.1	32.25	31.75	1.9	8,370	0.02%
2021/03/31	1	32.15	1	32.35	32.15	0	8,374	0.00%
2021/03/30	7.4	31.97	5	32.42	32.15	2.4	8,386	0.03%
2021/03/29	3.7	31.62	5	31.80	31.50	-1.3	8,317	-0.02%
2021/03/25	3.6	30.97	4	31.14	31.20	-0.4	8,248	-0.01%
2021/03/24	3	30.82	18	30.81	30.80	-15	8,184	-0.18%
2021/03/23	13	31.05	6.2	31.19	30.65	6.8	8,173	0.08%
2021/03/22	13.6	30.66	1	30.65	30.75	12.6	7,952	0.16%
2021/03/19	1	30.20	1.4	30.15	30.00	-0.4	7,879	0.00%
2021/03/18	0.6	30.88	8	30.22	30.70	-7.4	7,908	-0.09%
2021/03/16	0	0.00	15	29.68	29.70	-15	7,972	-0.19%
2021/03/15	0	0.00	8	29.50	29.35	-8	8,109	-0.10%
2021/03/12	8	29.95	1	30.00	29.50	7	8,209	0.09%
2021/03/11	0	29.30	0	0.00	29.15	0	8,433	0.00%
2021/03/10	3	28.48	0	0.00	28.70	3	8,612	0.03%
2021/03/09	0	0.00	3	28.05	28.05	-3	8,716	-0.03%
2021/03/08	10	29.00	0	0.00	28.60	10	8,853	0.11%
2021/03/05	7	28.97	0	0.00	28.80	7	9,310	0.08%
2021/03/04	7.1	29.53	0	0.00	29.40	7.1	9,317	0.08%
2021/03/03	1	29.45	0	0.00	29.90	1	9,320	0.01%
2021/03/02	1	30.00	0	0.00	29.80	1	9,391	0.01%
2021/02/26	2	30.55	2.1	30.91	30.50	-0.1	9,356	0.00%
2021/02/25	3.1	30.97	1	31.20	30.90	2.1	9,403	0.02%
2021/02/24	0	30.80	138	31.08	30.65	-138	9,401	-1.47%	大賣/鉅額交易
2021/02/23	0	0.00	180.1	31.15	31.10	-180.1	9,410	-1.91%	大賣/鉅額交易
2021/02/22	19	32.00	21	31.72	31.75	-2	9,398	-0.02%
2021/02/19	1	31.75	1	31.15	31.20	0	9,367	0.00%
2021/02/18	56	30.79	36.1	30.95	30.90	19.9	9,465	0.21%
2021/02/17	10	30.30	0.4	30.95	31.00	9.6	9,487	0.10%
2021/02/05	8	30.40	3.4	30.77	30.05	4.6	9,451	0.05%
2021/02/04	6	31.90	7	31.44	30.95	-1	9,340	-0.01%
2021/02/03	13	32.04	27	32.85	33.00	-14	8,926	-0.16%
2021/02/02	0	0.00	47	30.05	30.00	-47	8,663	-0.54%
2021/02/01	14	28.85	13	29.13	29.00	1	8,713	0.01%
2021/01/29	98	29.78	13	29.95	29.25	85	8,660	0.98%
2021/01/28	2	31.03	22	30.83	31.00	-20	8,583	-0.23%
2021/01/27	43	30.41	50	30.14	30.40	-7	8,429	-0.08%
2021/01/26	14	29.36	13	29.22	29.40	1	8,177	0.01%
2021/01/25	3	29.35	17	28.70	28.70	-14	8,057	-0.17%
2021/01/22	0	0.00	9	27.75	28.30	-9	7,963	-0.11%
2021/01/21	5	28.17	29	28.32	28.10	-24	7,900	-0.30%
2021/01/20	142.9	26.53	24	27.40	26.45	118.9	7,684	1.55%	大買/鉅額交易
2021/01/19	148	27.68	25	28.06	27.80	123	7,609	1.62%	大買/鉅額交易
2021/01/18	18	27.97	4	28.30	28.50	14	7,565	0.19%
2021/01/15	0	0.00	37	27.12	26.85	-37	7,299	-0.51%
2021/01/14	5	27.60	0	0.00	27.55	5	7,262	0.07%
2021/01/13	1	27.70	1	27.95	27.55	0	7,271	0.00%
2021/01/11	16	27.58	2	27.50	27.80	14	7,352	0.19%
2021/01/08	24	27.89	7	28.89	27.60	17	7,300	0.23%
2021/01/07	69	29.31	84	28.91	28.85	-15	7,170	-0.21%
2021/01/06	54	31.57	10	31.04	29.50	44	7,056	0.62%
2021/01/05	24	29.53	58	29.38	30.70	-34	6,164	-0.55%
2021/01/04	0	0.00	2	27.53	27.95	-2	5,743	-0.03%
2020/12/31	0	0.00	20	26.70	27.20	-20	5,668	-0.35%
2020/12/30	9	26.17	15	26.10	26.15	-6	5,569	-0.11%
2020/12/29	15.5	26.97	3	26.95	26.80	12.5	5,459	0.23%
2020/12/28	22	28.22	4	28.35	28.50	18	5,338	0.34%
2020/12/25	5	26.95	1	27.45	27.00	4	5,181	0.08%
2020/12/24	1	27.05	35	26.71	26.95	-34	5,165	-0.66%
2020/12/23	12	26.74	19	27.13	27.20	-7	5,118	-0.14%
2020/12/22	5	26.64	1	26.40	26.05	4	5,066	0.08%
2020/12/21	0	0.00	20	26.13	26.15	-20	5,054	-0.40%
2020/12/18	0	0.00	6	26.55	26.50	-6	5,082	-0.12%
2020/12/15	2	26.15	5	27.00	26.00	-3	5,458	-0.05%
2020/12/11	3	26.08	14	26.30	26.05	-11	5,385	-0.20%
2020/12/10	10	27.15	0.5	27.05	26.75	9.5	5,387	0.18%
2020/12/09	33	27.64	5	27.89	27.80	28	5,353	0.52%
2020/12/08	6	26.27	6	27.03	26.95	0	5,322	0.00%
2020/12/07	3	26.40	15	27.00	26.70	-12	5,295	-0.23%
2020/12/04	3	25.55	6	25.93	26.50	-3	5,118	-0.06%
2020/12/03	6	25.78	1	25.50	25.50	5	5,056	0.10%
2020/12/02	3	25.53	13	25.69	26.30	-10	5,114	-0.20%
2020/12/01	9	26.08	6	25.86	26.00	3	5,274	0.06%
2020/11/30	6	24.53	3	24.45	24.50	3	5,236	0.06%
2020/11/27	1	24.70	0	0.00	24.55	1	5,402	0.02%
2020/11/26	1	24.75	3	25.52	24.60	-2	5,920	-0.03%
2020/11/25	0	0.00	2	24.80	24.80	-2	5,894	-0.03%
2020/11/24	5	25.10	4	24.61	24.45	1	6,045	0.02%
2020/11/23	0	0.00	2	24.75	24.60	-2	6,298	-0.03%
2020/11/19	0	0.00	11	24.49	24.40	-11	6,295	-0.17%
2020/11/18	3	24.37	6	24.54	24.15	-3	6,325	-0.05%
2020/11/17	11	24.82	3	25.35	24.30	8	6,276	0.13%
2020/11/16	0	0.00	1	24.65	24.80	-1	6,182	-0.02%
2020/11/12	4	23.70	4	24.20	23.70	0	6,159	0.00%
2020/11/11	4	24.15	4	23.80	24.15	0	6,157	0.00%
2020/11/10	0	0.00	5	24.10	24.10	-5	6,129	-0.08%
2020/11/09	50	23.94	4	24.11	23.70	46	6,065	0.76%
2020/11/06	0	0.00	1	23.00	23.00	-1	5,943	-0.02%
2020/11/05	0	0.00	16	23.14	22.95	-16	5,910	-0.27%
2020/11/04	3	22.88	0	0.00	22.65	3	5,831	0.05%
2020/11/02	3	21.90	0	0.00	21.90	3	5,744	0.05%
2020/10/28	8	23.01	14	23.09	22.80	-6	5,668	-0.11%
2020/10/27	26	22.70	24	22.62	22.70	2	5,655	0.04%
2020/10/23	1	22.50	5	22.51	22.60	-4	5,593	-0.07%
2020/10/21	6	22.21	24	22.69	22.15	-18	5,586	-0.32%
2020/10/20	20	22.25	11	22.45	22.20	9	5,594	0.16%
2020/10/19	30	22.43	17	22.30	22.50	13	5,479	0.24%
2020/10/15	0	0.00	1	21.20	21.15	-1	5,446	-0.02%
2020/10/12	2	21.05	1	21.40	21.10	1	5,538	0.02%
2020/10/08	0	0.00	5	21.70	21.65	-5	5,583	-0.09%
2020/10/06	8	21.86	0	0.00	21.90	8	5,621	0.14%
2020/10/05	6	21.86	1	21.55	21.65	5	5,633	0.09%
2020/09/30	2	21.48	3	21.38	21.40	-1	5,608	-0.02%
2020/09/29	0	0.00	2	21.20	21.40	-2	5,592	-0.04%
2020/09/28	2	21.30	4	21.30	21.25	-2	5,618	-0.04%
2020/09/25	3	20.98	0	0.00	20.70	3	5,762	0.05%
2020/09/24	6	21.93	6	21.50	21.20	0	5,728	0.00%
2020/09/23	4	22.84	0	0.00	22.45	4	5,665	0.07%
2020/09/22	37	23.16	68	23.22	23.15	-31	5,620	-0.55%
2020/09/21	8	24.19	10	23.97	23.80	-2	5,594	-0.04%
2020/09/18	18	23.35	1	23.74	23.20	17	5,340	0.32%
2020/09/17	0	0.00	2	23.05	23.15	-2	5,241	-0.04%
2020/09/16	0	0.00	3	23.05	23.15	-3	5,230	-0.06%
2020/09/15	5	23.10	6	23.18	23.10	-1	5,214	-0.02%
2020/09/14	38	22.32	37	22.40	22.40	1	5,212	0.02%
2020/09/11	2	22.63	3	22.85	22.20	-1	5,326	-0.02%
2020/09/10	6	23.27	8	23.58	23.75	-2	5,281	-0.04%
2020/09/09	1	23.20	1	22.90	23.65	0	5,219	0.00%
2020/09/08	14	23.89	5	23.54	23.35	9	5,165	0.17%
2020/09/07	77	24.29	41	24.30	24.15	36	5,027	0.72%
2020/09/04	162	24.88	161	24.83	24.85	1	5,068	0.02%	大買/大賣/
2020/09/03	24	24.31	35	24.44	24.40	-11	4,748	-0.23%
2020/09/02	91	23.00	90	22.94	22.95	1	4,323	0.02%
2020/09/01	54	22.81	43.1	22.75	22.20	10.9	4,134	0.26%
2020/08/31	0	0.00	14	22.28	22.45	-14	3,603	-0.39%
2020/08/28	97	20.35	108	20.42	20.45	-11	3,531	-0.31%	大賣/
2020/08/27	28	20.28	73.3	20.24	20.40	-45.3	3,483	-1.30%
2020/08/26	1.2	19.29	7	19.29	19.15	-5.8	3,162	-0.18%
2020/08/25	7.5	19.12	5	18.98	19.40	2.5	3,133	0.08%
2020/08/24	5.5	19.07	4	19.13	19.15	1.5	3,039	0.05%
2020/08/21	0.2	18.45	0	0.00	18.40	0.2	2,953	0.01%
2020/08/20	12	18.73	13.1	17.89	17.90	-1.1	2,932	-0.04%
2020/08/19	0	0.00	3	19.02	19.20	-3	2,852	-0.11%
2020/08/18	1	18.30	4	18.20	18.25	-3	2,739	-0.11%
2020/08/17	0	0.00	1	18.80	18.40	-1	2,739	-0.04%
2020/08/14	2.1	18.45	1	18.30	18.30	1.1	2,710	0.04%
2020/08/11	8	17.89	0	0.00	17.90	8	2,689	0.30%
2020/08/10	3	18.02	0	0.00	18.00	3	2,700	0.11%
2020/08/05	0	0.00	1	18.40	18.40	-1	2,762	-0.04%
2020/08/04	0	0.00	3	18.12	18.15	-3	2,769	-0.11%
2020/08/03	3	18.12	3	17.95	17.90	0	2,786	0.00%
2020/07/24	0	0.00	20	17.90	18.15	-20	2,757	-0.73%
2020/07/22	2	19.00	10	18.85	18.85	-8	2,794	-0.29%
2020/07/21	0	0.00	3	18.52	18.80	-3	2,779	-0.11%
2020/07/20	1	18.05	0	0.00	18.10	1	2,731	0.04%
2020/07/17	3	18.80	5	18.79	18.35	-2	2,726	-0.07%
2020/07/16	2	19.15	78	19.05	19.15	-76	2,716	-2.80%
2020/07/15	4	19.03	3	18.75	18.50	1	2,662	0.04%
2020/07/14	0	0.00	1	19.35	19.25	-1	2,624	-0.04%
2020/07/13	1	19.10	0	0.00	19.15	1	2,643	0.04%
2020/07/08	20	19.05	0	0.00	19.00	20	2,749	0.73%
2020/07/07	0	0.00	6	19.17	19.00	-6	2,740	-0.22%
2020/07/06	26	19.34	22	19.49	19.20	4	2,731	0.15%
2020/07/03	1	18.65	1	18.85	18.55	0	2,593	0.00%
2020/06/24	0	0.00	10	18.30	18.20	-10	2,696	-0.37%
2020/06/23	1	17.95	0	0.00	17.95	1	2,686	0.04%
2020/06/22	1	18.30	0	0.00	18.00	1	2,685	0.04%
2020/06/19	0	0.00	6	18.45	18.35	-6	2,705	-0.22%
2020/06/18	7	18.74	4	18.49	19.10	3	2,664	0.11%
2020/06/17	0	0.00	22	18.31	18.45	-22	2,519	-0.87%
2020/06/15	1	17.75	1	17.70	17.70	0	2,487	0.00%
2020/06/12	10	17.15	0	0.00	17.20	10	2,461	0.41%
2020/06/11	2	18.10	2.1	18.34	17.30	-0.1	2,481	0.00%
2020/06/08	0	0.00	1	17.45	17.40	-1	2,446	-0.04%
2020/06/05	1.1	17.46	30	17.40	17.50	-28.9	2,467	-1.17%
2020/06/04	7	17.14	0	0.00	17.20	7	2,471	0.28%
2020/06/03	47	17.36	0	0.00	17.30	47	2,515	1.87%
2020/05/15	6	16.25	0	0.00	16.10	6	3,775	0.16%
2020/05/12	11	16.93	0	0.00	17.00	11	4,030	0.27%
2020/05/11	7	17.00	0	0.00	17.05	7	4,034	0.17%
2020/04/27	0	0.00	1	17.15	16.90	-1	4,505	-0.02%
2020/04/23	0	0.00	3	16.40	16.50	-3	4,436	-0.07%
2020/04/17	30	17.10	35	16.80	16.60	-5	4,379	-0.11%
2020/04/16	1	17.15	21	16.81	16.90	-20	4,351	-0.46%
2020/04/15	10	17.38	1	16.80	16.85	9	4,301	0.21%
2020/04/14	0	0.00	1	16.80	17.20	-1	4,148	-0.02%
2020/04/09	2	15.63	1	15.75	15.55	1	4,192	0.02%
2020/04/07	0	0.00	1	15.50	15.45	-1	4,160	-0.02%
2020/04/06	0	0.00	1	14.65	14.85	-1	4,163	-0.02%
2020/04/01	1	14.40	0	0.00	14.75	1	4,389	0.02%
2020/03/30	22	13.65	2	13.75	13.70	20	4,326	0.46%
2020/03/26	0	0.00	1	13.65	14.00	-1	4,294	-0.02%
2020/03/25	32	14.47	37	14.12	13.85	-5	4,279	-0.12%
2020/03/24	0	0.00	2	13.45	13.85	-2	4,228	-0.05%
2020/03/23	6	13.02	4	12.90	12.95	2	4,198	0.05%
2020/03/20	5	12.20	0	0.00	12.65	5	4,182	0.12%
2020/03/19	0	0.00	15	11.45	11.50	-15	4,187	-0.36%
2020/03/17	0	0.00	1	12.60	12.80	-1	4,121	-0.02%
2020/03/16	1	13.85	2	14.33	13.15	-1	4,080	-0.02%
2020/03/13	4	13.85	5	13.81	14.20	-1	4,056	-0.02%
2020/03/12	4	15.44	4	16.11	15.20	0	4,036	0.00%
2020/03/11	2	17.25	1	17.30	16.85	1	3,950	0.03%
2020/03/10	2	17.25	2	16.88	17.25	0	3,920	0.00%
2020/03/09	5	17.02	1	17.55	17.00	4	3,892	0.10%
2020/03/06	36	17.91	8	17.93	17.80	28	3,819	0.73%
2020/03/05	2.1	18.48	1	18.85	18.30	1.1	3,773	0.03%
2020/03/04	1	18.55	1	18.50	18.55	0	3,747	0.00%
2020/03/03	2	18.93	29	19.11	18.75	-27	3,714	-0.73%
2020/03/02	2	18.55	0	0.00	18.55	2	3,638	0.05%
2020/02/27	2	19.13	13	18.91	18.60	-11	3,598	-0.31%
2020/02/26	2	19.48	12	19.42	19.60	-10	3,447	-0.29%
2020/02/25	2	19.00	2	19.20	19.30	0	3,476	0.00%
2020/02/24	2	19.60	1	19.75	19.45	1	3,431	0.03%
2020/02/21	4	20.49	2.5	20.31	20.15	1.5	3,358	0.04%
2020/02/20	13	20.03	6	19.99	20.30	7	3,222	0.22%
2020/02/19	41	20.05	18	19.96	20.35	23	3,053	0.75%
2020/02/18	0	0.00	2	18.78	18.95	-2	2,610	-0.08%
2020/02/17	1	18.40	0	0.00	18.50	1	2,572	0.04%
2020/02/14	12.5	18.99	12	18.84	18.90	0.5	2,515	0.02%
2020/02/13	0	0.00	10	18.10	18.05	-10	2,263	-0.44%
2020/02/12	0	0.00	1	18.10	18.15	-1	2,255	-0.04%
2020/02/10	10	18.40	0	0.00	18.05	10	2,219	0.45%
2020/02/04	28	18.30	7	18.53	18.05	21	2,063	1.02%
2020/02/03	7	18.26	11	18.18	18.60	-4	1,941	-0.21%
2020/01/31	0	0.00	5	16.85	16.95	-5	1,709	-0.29%
2020/01/30	6	17.03	0	0.00	16.75	6	1,713	0.35%
2020/01/16	0	0.00	5	18.25	18.35	-5	1,670	-0.30%
2020/01/09	0	0.00	10	18.08	17.95	-10	1,650	-0.61%
2020/01/07	10	18.15	5	18.30	18.05	5	1,611	0.31%
2020/01/06	5	18.35	0	0.00	18.35	5	1,590	0.31%
2020/01/03	16	18.75	0	0.00	18.70	16	1,572	1.02%
2020/01/02	1	19.00	5	18.95	18.95	-4	1,511	-0.26%
2019/12/31	6	18.76	21	18.75	18.70	-15	1,487	-1.01%
2019/12/30	6	18.81	0	0.00	18.80	6	1,498	0.40%
2019/12/27	17	19.10	5	18.98	19.10	12	1,493	0.80%
2019/12/09	2	18.40	2	18.50	18.35	0	1,239	0.00%
2019/12/06	0	0.00	3	17.85	17.85	-3	1,184	-0.25%
2019/12/05	3	17.85	0	0.00	18.00	3	1,186	0.25%
2019/12/03	1	17.65	0	0.00	17.65	1	1,215	0.08%
2019/11/27	0	0.00	1	17.70	17.95	-1	1,244	-0.08%
2019/11/26	0	0.00	8	17.73	17.65	-8	1,348	-0.59%
2019/11/25	1	17.85	0	0.00	17.75	1	1,413	0.07%
2019/11/22	26	18.00	1	18.20	18.05	25	1,419	1.76%
2019/11/21	0	0.00	5	17.10	17.20	-5	1,347	-0.37%
2019/11/19	5	17.80	0	0.00	17.80	5	1,334	0.37%
2019/11/18	1	17.25	0	0.00	17.25	1	1,329	0.08%
2019/11/06	1	18.70	0	0.00	18.65	1	1,373	0.07%
2019/10/21	0	0.00	10	19.65	19.65	-10	1,599	-0.63%
2019/10/09	1	19.60	0	0.00	19.65	1	1,913	0.05%
2019/10/02	2	19.65	0	0.00	19.65	2	2,082	0.10%
2019/10/01	10	19.50	0	0.00	19.50	10	2,100	0.48%
2019/09/26	1	20.15	0	0.00	20.15	1	2,181	0.05%
2019/09/25	0	0.00	2	20.25	20.40	-2	2,199	-0.09%
2019/09/19	1	20.15	0	0.00	20.00	1	2,232	0.04%
2019/09/18	3	20.47	4	20.45	20.45	-1	2,227	-0.04%
2019/09/17	0	0.00	4	21.00	21.00	-4	2,210	-0.18%
2019/09/12	2	21.30	0	0.00	21.30	2	2,241	0.09%
2019/09/09	0	0.00	2	21.30	21.35	-2	2,275	-0.09%
2019/09/06	13	21.31	0	0.00	21.35	13	2,270	0.57%
2019/09/05	6	21.55	0	0.00	21.55	6	2,254	0.27%
2019/09/04	10	21.65	0	0.00	21.60	10	2,264	0.44%
2019/09/02	5	21.95	1	21.90	21.95	4	2,335	0.17%
2019/08/30	0	0.00	5	21.72	21.75	-5	2,347	-0.21%
2019/08/29	1	22.30	15	22.20	21.80	-14	2,360	-0.59%
2019/08/28	18	23.36	5	23.47	23.25	13	2,256	0.58%
2019/08/27	3	22.75	0	0.00	22.60	3	2,219	0.14%
2019/08/26	0	0.00	5	22.00	22.15	-5	2,243	-0.22%
2019/08/21	6	22.60	1	22.60	22.50	5	2,415	0.21%
2019/08/20	5	22.30	0	0.00	22.30	5	2,420	0.21%
2019/08/13	5	21.60	0	0.00	21.60	5	2,532	0.20%
2019/08/06	0	0.00	6	21.30	21.75	-6	2,647	-0.23%
2019/08/05	1	22.20	0	0.00	22.00	1	2,664	0.04%
2019/08/02	0	0.00	13	22.70	22.65	-13	2,713	-0.48%
2019/08/01	0	0.00	2	23.60	23.60	-2	2,751	-0.07%
2019/07/26	4	24.15	0	0.00	24.10	4	2,869	0.14%
2019/07/25	13	24.04	0	0.00	24.15	13	2,917	0.45%
2019/07/23	4	24.53	6	24.54	24.40	-2	3,326	-0.06%
2019/07/22	4	25.39	0	0.00	25.05	4	3,306	0.12%
2019/07/18	2	25.20	0	0.00	25.40	2	3,371	0.06%
2019/07/17	2	25.33	0	0.00	25.30	2	3,415	0.06%
2019/07/16	0	0.00	4	25.85	25.85	-4	3,480	-0.11%
2019/07/15	7	25.56	7	25.54	25.55	0	3,452	0.00%
2019/07/12	5	25.26	9	25.07	25.55	-4	3,436	-0.12%
2019/07/11	4	25.26	3	25.15	25.05	1	3,416	0.03%
2019/07/10	8	25.22	8	25.16	25.25	0	3,411	0.00%
2019/07/09	9	24.40	0	0.00	24.30	9	3,398	0.26%
2019/07/08	1	24.35	0	0.00	24.35	1	3,673	0.03%
2019/07/05	1	24.30	0	0.00	24.30	1	3,737	0.03%
2019/06/28	0	0.00	1	24.00	24.20	-1	4,204	-0.02%
2019/06/24	5	24.55	0	0.00	24.75	5	4,787	0.10%
2019/06/20	0	0.00	12.5	24.41	24.50	-12.5	6,134	-0.20%
2019/06/18	20	23.33	0	0.00	23.15	20	6,366	0.31%
2019/06/14	1	23.80	0	0.00	23.70	1	6,801	0.01%
2019/06/12	1	24.00	14	23.95	24.00	-13	7,235	-0.18%
2019/06/11	16	24.56	3	24.90	24.60	13	7,490	0.17%
2019/06/10	0	0.00	3	23.85	23.85	-3	8,491	-0.04%
2019/05/30	0	0.00	2	22.20	22.10	-2	9,623	-0.02%
2019/05/29	5	21.96	0	0.00	21.80	5	9,630	0.05%
2019/05/23	1	23.90	0	0.00	23.90	1	10,053	0.01%
2019/05/13	0	0.00	5	24.60	24.50	-5	12,272	-0.04%
2019/05/09	5	25.31	0	0.00	25.10	5	12,349	0.04%
2019/05/08	1	26.50	3	26.50	26.45	-2	12,344	-0.02%
2019/05/07	5	27.30	1	27.60	26.95	4	12,565	0.03%
2019/05/06	1	27.20	0	0.00	27.50	1	12,772	0.01%
2019/05/03	1	27.40	3	27.67	27.90	-2	12,709	-0.02%
2019/05/02	2	27.13	20	27.36	27.50	-18	12,652	-0.14%
2019/04/30	21	27.62	3	27.75	27.40	18	12,594	0.14%
2019/04/29	3	25.75	0	0.00	26.35	3	12,279	0.02%
2019/04/23	0	0.00	5	28.50	27.90	-5	11,946	-0.04%
2019/04/22	7	28.91	19	29.08	29.10	-12	11,852	-0.10%
2019/04/19	2	27.80	1	27.90	28.05	1	11,701	0.01%
2019/04/18	2	27.40	9	27.71	27.30	-7	11,659	-0.06%
2019/04/17	3	27.95	0	0.00	27.70	3	11,597	0.03%
2019/04/16	1	28.00	7	27.96	28.05	-6	11,554	-0.05%
2019/04/15	3	27.30	0	0.00	27.25	3	11,483	0.03%
2019/04/12	12	27.78	0	0.00	27.15	12	11,417	0.11%
2019/04/09	4	29.95	0	0.00	29.80	4	10,984	0.04%
2019/04/08	1	30.45	1	30.10	30.30	0	10,929	0.00%
2019/04/03	0	0.00	1	30.00	29.65	-1	10,710	-0.01%
2019/04/02	1	28.70	0	0.00	29.25	1	10,505	0.01%
2019/03/29	1	28.00	11	29.08	29.25	-10	10,284	-0.10%
2019/03/28	0	0.00	21	28.69	28.55	-21	10,130	-0.21%
2019/03/27	0	0.00	1	30.10	30.05	-1	9,875	-0.01%
2019/03/26	1	29.90	8	30.39	30.00	-7	9,735	-0.07%
2019/03/25	24	29.41	30	29.77	30.80	-6	9,359	-0.06%
2019/03/22	0	0.00	4	27.88	28.25	-4	8,342	-0.05%
2019/03/21	25	27.59	0	0.00	28.10	25	8,202	0.30%
2019/03/19	5	28.30	1	28.25	27.60	4	7,903	0.05%
2019/03/18	0	0.00	5	27.40	27.45	-5	7,643	-0.07%
2019/03/15	0	0.00	1	28.45	27.65	-1	7,510	-0.01%
2019/03/14	0	0.00	9	27.88	28.00	-9	7,196	-0.13%
2019/03/13	17	28.17	35	27.99	28.10	-18	6,927	-0.26%
2019/03/12	0	0.00	17	25.55	26.80	-17	5,852	-0.29%
2019/03/11	20	24.65	1	24.35	24.40	19	5,455	0.35%
2019/03/08	0	0.00	9	23.73	23.85	-9	5,194	-0.17%
2019/03/07	8	23.08	3	23.70	23.20	5	5,073	0.10%
2019/03/06	14	24.64	2	24.40	24.30	12	4,925	0.24%
2019/03/04	1	24.15	2	24.15	24.25	-1	4,685	-0.02%
2019/02/27	1	24.40	2	23.75	23.55	-1	4,625	-0.02%
2019/02/26	5	24.40	12	24.58	24.30	-7	4,480	-0.16%
2019/02/25	12	25.33	0	0.00	25.45	12	4,305	0.28%
2019/02/21	11	25.11	1	25.25	25.45	10	4,023	0.25%
2019/02/20	3	24.43	4	25.38	25.85	-1	3,756	-0.03%
2019/02/19	1	23.65	2	22.65	23.50	-1	3,215	-0.03%
2019/02/18	4	23.88	0	0.00	22.90	4	3,011	0.13%
2019/02/15	1	23.60	2	23.45	23.60	-1	2,733	-0.04%
2019/02/14	1	22.90	9	22.68	22.70	-8	2,482	-0.32%
2019/02/13	12	22.48	21	22.64	22.40	-9	2,328	-0.39%
2019/02/12	11	20.91	0	0.00	21.65	11	1,853	0.59%
2019/02/11	3	19.40	0	0.00	19.70	3	1,579	0.19%
2019/01/30	0	0.00	2	20.03	19.55	-2	1,491	-0.13%
2019/01/28	3	20.20	32	19.93	20.00	-29	1,319	-2.20%
2019/01/25	21	18.93	13	19.00	18.95	8	1,057	0.76%
2019/01/21	0	0.00	1	17.20	17.10	-1	779	-0.13%
2018/12/04	0	0.00	2	18.20	17.90	-2	824	-0.24%
2018/11/23	0	0.00	8	15.90	15.80	-8	796	-1.00%
2018/11/14	2	16.05	0	0.00	16.05	2	826	0.24%
2018/10/31	0	0.00	2	14.38	14.45	-2	901	-0.22%
2018/10/26	2	13.70	2	13.90	13.85	0	984	0.00%
2018/10/25	2	14.20	0	0.00	14.10	2	987	0.20%
2018/10/09	3	16.65	0	0.00	16.65	3	1,205	0.25%
2018/10/05	3	16.95	0	0.00	17.05	3	1,214	0.25%
2018/09/10	1	17.00	1	17.25	17.05	0	1,529	0.00%
2018/09/07	0	0.00	2	17.90	17.65	-2	1,566	-0.13%
2018/09/06	7	18.22	5	18.50	18.15	2	1,609	0.12%
2018/09/04	0	0.00	0.9	17.90	17.90	-0.9	2,341	-0.04%
2018/08/24	0	0.00	1	16.95	16.95	-1	2,535	-0.04%
2018/08/21	1	16.65	0	0.00	16.75	1	2,679	0.04%
2018/08/08	1	17.50	0	0.00	17.50	1	2,675	0.04%
2018/08/07	0	0.00	3	17.60	17.65	-3	2,654	-0.11%
2018/08/06	0	0.00	20	17.85	17.85	-20	2,634	-0.76%
2018/07/31	20	19.00	3	19.00	19.10	17	2,546	0.67%
2018/07/24	3	19.40	0	0.00	19.40	3	2,471	0.12%
2018/07/06	5	18.80	5	19.30	19.10	0	2,246	0.00%
2018/07/03	0	0.00	1	19.20	19.10	-1	2,220	-0.05%
2018/06/26	1	18.70	0	0.00	18.80	1	2,207	0.05%
2018/06/25	0	0.00	16	19.00	19.00	-16	2,195	-0.73%
2018/06/20	10	19.00	0	0.00	19.20	10	2,188	0.46%
2018/06/19	5	19.90	0	0.00	19.65	5	2,154	0.23%
2018/06/15	0	0.00	4	20.99	20.45	-4	2,120	-0.19%
2018/06/14	4	20.40	5	20.40	20.40	-1	2,081	-0.05%
2018/06/13	17	21.10	0	0.00	21.05	17	2,053	0.83%
2018/06/12	3	21.65	12	21.65	21.65	-9	1,724	-0.52%
2018/06/11	0	0.00	5	19.55	19.70	-5	1,306	-0.38%
2018/06/08	0	0.00	10	19.65	19.25	-10	1,310	-0.76%
2018/06/06	5	19.30	0	0.00	19.15	5	1,332	0.38%
2018/06/04	5	19.15	0	0.00	19.05	5	1,345	0.37%
2018/05/31	0	0.00	10	19.40	19.40	-10	1,288	-0.78%
2018/05/29	5	19.05	5	19.20	19.20	0	1,272	0.00%
2018/05/28	50	18.58	50	18.66	18.35	0	1,215	0.00%
2018/05/14	0	0.00	2	17.95	17.95	-2	1,368	-0.15%
2018/04/27	2	17.10	0	0.00	17.10	2	1,467	0.14%
2018/04/25	0	0.00	4	17.30	17.30	-4	1,499	-0.27%
2018/04/17	3	17.80	0	0.00	17.80	3	1,607	0.19%
2018/03/27	0	0.00	1	19.55	19.35	-1	2,223	-0.04%
2018/03/23	0	0.00	1	18.80	18.90	-1	2,364	-0.04%
2018/03/19	1	20.35	0	0.00	20.05	1	2,324	0.04%
2018/03/16	4	20.08	5	20.10	20.05	-1	2,287	-0.04%
2018/03/14	3	19.80	0	0.00	19.85	3	2,228	0.13%
2018/03/13	2	19.50	0	0.00	19.65	2	2,199	0.09%
2018/03/05	3	19.05	0	0.00	18.50	3	2,153	0.14%
2018/03/01	2	18.80	0	0.00	19.00	2	2,110	0.09%
2018/01/23	0	19.25	0	0.00	19.20	0	2,452	0.00%
2018/01/16	1	20.55	0	0.00	20.25	1	2,496	0.04%
2018/01/03	0	0.00	10	20.30	20.30	-10	2,447	-0.41%
2018/01/02	1	21.00	0	0.00	20.10	1	2,450	0.04%