明基材 (8215)-玉山-台南券商分點個股進出

台股 » 個股 » 明基材 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

明基材

(8215)

可現股當沖

股價
33.15
漲跌
▲0.30
漲幅
+0.91%
成交量
713張
產業
上市光電類股
565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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/28	0	0.00	6	33.20	33.15	-6	916	-0.65%
2024/05/27	3	32.80	3	32.85	32.85	0	922	0.00%
2024/05/24	8	32.38	1	32.45	32.40	7	945	0.74%
2024/05/23	3	32.95	5	32.67	32.55	-2	973	-0.21%
2024/05/17	3	32.75	1	32.95	32.90	2	1,099	0.18%
2024/05/14	1.3	32.50	0	0.00	32.50	1.3	1,287	0.10%
2024/05/13	12	32.44	0	0.00	32.45	12	1,310	0.92%
2024/05/10	2	32.25	102	32.52	32.55	-100	1,309	-7.63%	大賣/
2024/05/09	6.5	33.01	40	33.07	32.75	-33.5	1,296	-2.58%
2024/05/08	2	33.05	0	0.00	33.25	2	1,285	0.16%
2024/05/07	13	33.17	0	0.00	33.15	13	1,290	1.01%
2024/05/06	2	34.20	6	34.25	34.05	-4	1,312	-0.30%
2024/05/03	0	0.00	0	34.95	34.40	0	1,351	0.00%
2024/05/02	3	34.40	2	34.35	34.60	1	1,357	0.07%
2024/04/30	0	0.00	3	34.65	34.60	-3	1,369	-0.22%
2024/04/29	0	0.00	5	34.57	34.55	-5	1,398	-0.36%
2024/04/25	1	34.10	5	34.09	33.95	-4	1,457	-0.27%
2024/04/24	0.1	33.55	11	33.70	33.80	-10.9	1,561	-0.70%
2024/04/22	1	33.15	0	0.00	32.90	1	1,596	0.06%
2024/04/19	6	33.18	0	0.00	33.15	6	1,592	0.38%
2024/04/17	5	33.72	0	0.00	33.55	5	1,575	0.32%
2024/04/16	15	33.79	1	33.90	33.45	14	1,573	0.89%
2024/04/15	3	34.45	0	0.00	34.45	3	1,551	0.19%
2024/04/12	6	34.63	0	0.00	34.60	6	1,545	0.39%
2024/04/11	34	34.95	39	34.93	34.85	-5	1,533	-0.33%
2024/04/10	11	35.25	3	35.27	35.20	8	1,521	0.53%
2024/04/09	1	35.20	18	35.20	35.20	-17	1,512	-1.12%
2024/04/08	7	34.70	0	0.00	34.70	7	1,481	0.47%
2024/04/03	4	34.73	5	34.62	34.45	-1	1,476	-0.07%
2024/04/02	12	34.11	0	0.00	34.10	12	1,454	0.82%
2024/04/01	1	34.50	1	34.80	34.55	0	1,449	0.00%
2024/03/29	2	33.90	0	0.00	33.90	2	1,428	0.14%
2024/03/28	4	34.19	1	34.10	34.05	3	1,427	0.21%
2024/03/27	5	33.92	0	0.00	33.95	5	1,424	0.35%
2024/03/26	6	34.12	1	34.30	34.00	5	1,417	0.35%
2024/03/25	1	34.40	0	0.00	34.35	1	1,415	0.07%
2024/03/22	0	0.00	1.2	34.21	34.25	-1.2	1,423	-0.08%
2024/03/21	0	34.10	0	0.00	33.95	0	1,422	0.00%
2024/03/20	39	33.93	24	33.93	33.90	15	1,424	1.05%
2024/03/19	5	33.80	0	0.00	33.70	5	1,426	0.35%
2024/03/18	3.2	33.82	0	0.00	33.85	3.2	1,426	0.22%
2024/03/15	19	34.01	11	34.05	33.90	8	1,430	0.56%
2024/03/14	1	33.86	0	0.00	33.80	1	1,426	0.07%
2024/03/12	0	34.40	1	34.25	34.20	-1	1,422	-0.07%
2024/03/11	1	34.10	0	0.00	34.15	1	1,431	0.07%
2024/03/08	19.2	33.79	20	33.75	33.65	-0.8	1,476	-0.05%
2024/03/07	3	34.18	0	0.00	34.05	3	1,464	0.21%
2024/03/06	0	34.55	0	0.00	34.50	0	1,455	0.00%
2024/03/05	2	34.38	3	34.52	34.35	-1	1,464	-0.07%
2024/03/04	0	0.00	2	34.60	34.40	-2	1,457	-0.14%
2024/03/01	3	34.30	4	34.29	34.20	-1	1,455	-0.07%
2024/02/29	4	34.35	2	34.35	34.40	2	1,448	0.14%
2024/02/27	7.1	34.39	0	0.00	34.25	7.1	1,438	0.49%
2024/02/26	25	34.78	2	34.85	34.85	23	1,414	1.63%
2024/02/23	28.3	35.58	19	35.96	35.40	9.3	1,385	0.67%
2024/02/22	2	37.15	2	37.30	37.20	0	1,316	0.00%
2024/02/21	21	36.87	1	37.05	36.95	20	1,297	1.54%
2024/02/20	53	36.66	3	36.70	36.60	50	1,298	3.85%
2024/02/19	2	37.65	0	0.00	37.25	2	1,280	0.16%
2024/02/16	4	37.10	5	37.17	37.30	-1	1,236	-0.08%
2024/02/15	10	36.20	0	0.00	36.00	10	1,121	0.89%
2024/02/05	0	0.00	3	35.65	35.85	-3	1,097	-0.27%
2024/02/02	2	34.73	0	0.00	34.70	2	1,073	0.19%
2024/02/01	1	34.75	0	0.00	34.75	1	1,073	0.09%
2024/01/31	0	0.00	2	34.95	34.80	-2	1,072	-0.19%
2024/01/30	2	35.25	2	35.35	35.30	0	1,071	0.00%
2024/01/29	2	35.60	2	35.40	35.45	0	1,072	0.00%
2024/01/26	0	0.00	20	36.05	36.10	-20	1,029	-1.94%
2024/01/25	0	0.00	14	35.34	35.30	-14	985	-1.42%
2024/01/24	9	34.90	2	35.25	35.15	7	978	0.72%
2024/01/23	11.1	35.10	19	35.44	34.85	-7.9	968	-0.82%
2024/01/22	9	35.01	8	35.09	35.10	1	937	0.11%
2024/01/19	9	35.33	31	35.39	35.65	-22	921	-2.39%
2024/01/18	18	35.24	29	35.21	35.60	-11	871	-1.26%
2024/01/17	29	34.25	6	34.88	33.80	23	796	2.89%
2024/01/16	2	33.85	6	33.93	33.85	-4	764	-0.52%
2024/01/11	2	33.90	0	0.00	34.00	2	771	0.26%
2024/01/10	1	33.90	0	0.00	33.70	1	791	0.13%
2024/01/05	2	34.20	0	0.00	34.25	2	789	0.25%
2024/01/04	0	0.00	2	34.05	34.00	-2	794	-0.25%
2024/01/03	2	34.10	6	34.08	34.10	-4	801	-0.50%
2024/01/02	2	34.65	1	34.65	34.55	1	801	0.12%
2023/12/29	1	34.60	6	34.59	34.65	-5	821	-0.61%
2023/12/27	5	34.47	2	34.50	34.45	3	861	0.35%
2023/12/26	1	34.20	0	0.00	34.30	1	860	0.12%
2023/12/25	3	33.98	0	0.00	33.90	3	859	0.35%
2023/12/22	2	34.05	0	0.00	33.95	2	859	0.23%
2023/12/21	3	33.90	0	0.00	33.85	3	859	0.35%
2023/12/19	1	34.15	60	33.87	33.85	-59	864	-6.83%
2023/12/18	1	34.20	0	0.00	34.15	1	858	0.12%
2023/12/15	1	34.45	2	34.55	34.40	-1	857	-0.12%
2023/12/12	23	34.05	0	0.00	34.00	23	857	2.68%
2023/12/11	4	34.24	0	0.00	34.15	4	854	0.47%
2023/12/08	6	34.18	0	0.00	34.20	6	856	0.70%
2023/12/07	9	34.19	0	0.00	34.15	9	852	1.06%
2023/12/06	2	34.13	2	34.13	34.15	0	860	0.00%
2023/12/05	5	34.36	2	34.23	34.35	3	847	0.36%
2023/12/04	0	0.00	2	36.03	35.80	-2	808	-0.25%
2023/12/01	0	0.00	2	36.00	36.00	-2	814	-0.25%
2023/11/30	0	0.00	17	36.04	36.05	-17	828	-2.05%
2023/11/29	2	35.55	1	35.55	35.55	1	817	0.12%
2023/11/28	1	35.45	4	35.63	35.70	-3	821	-0.37%
2023/11/27	0	0.00	2	35.43	35.35	-2	821	-0.24%
2023/11/24	1	35.30	2	35.33	35.30	-1	828	-0.12%
2023/11/22	7	35.44	0	0.00	35.35	7	846	0.83%
2023/11/21	1	35.50	3	35.50	35.55	-2	870	-0.23%
2023/11/20	5	35.40	2	35.43	35.50	3	873	0.34%
2023/11/17	0	0.00	28	35.35	35.35	-28	879	-3.18%
2023/11/16	0	0.00	1	34.90	35.00	-1	879	-0.11%
2023/11/15	2	34.73	2	34.90	34.90	0	880	0.00%
2023/11/13	20	33.98	0	0.00	33.90	20	913	2.19%
2023/11/10	3	34.17	0	0.00	34.15	3	926	0.32%
2023/11/07	4	34.69	0	0.00	34.65	4	1,010	0.40%
2023/11/06	2	35.15	0	0.00	35.20	2	1,079	0.19%
2023/11/03	1	34.85	4	34.83	34.70	-3	1,120	-0.27%
2023/11/02	1	34.40	2	34.40	34.35	-1	1,179	-0.08%
2023/11/01	5	34.10	3	34.05	34.10	2	1,259	0.16%
2023/10/30	3	34.80	0	0.00	34.95	3	1,722	0.17%
2023/10/27	1	34.60	1	35.05	34.60	0	1,773	0.00%
2023/10/25	6	35.32	19	35.51	35.10	-13	1,866	-0.70%
2023/10/24	4	34.05	0	0.00	34.45	4	1,867	0.21%
2023/10/23	1	33.95	0	0.00	34.10	1	1,904	0.05%
2023/10/20	11	33.86	1	33.55	34.05	10	1,964	0.51%
2023/10/18	5	34.50	0	0.00	34.40	5	2,062	0.24%
2023/10/17	2	35.15	0.3	35.20	34.95	1.7	2,195	0.08%
2023/10/16	2	35.10	0	0.00	34.90	2	2,417	0.08%
2023/10/13	0	0.00	1.1	35.65	35.50	-1.1	2,609	-0.04%
2023/10/12	1	35.15	6	35.30	35.60	-5	2,771	-0.18%
2023/10/11	9	34.98	1	35.45	34.85	8	2,812	0.28%
2023/10/06	1	35.65	2	35.45	35.45	-1	2,884	-0.03%
2023/10/05	0	0.00	2	35.75	35.65	-2	2,943	-0.07%
2023/10/04	5	35.19	3	35.73	35.05	2	3,025	0.07%
2023/10/02	4	34.98	2	35.15	35.10	2	3,258	0.06%
2023/09/25	0	0.00	1.7	35.44	35.20	-1.7	4,334	-0.04%
2023/09/22	0	0.00	1	34.05	34.90	-1	4,349	-0.02%
2023/09/21	0	0.00	10	34.35	34.40	-10	4,386	-0.23%
2023/09/19	3	35.08	0	0.00	34.85	3	4,450	0.07%
2023/09/18	2	35.38	0	0.00	35.25	2	4,470	0.04%
2023/09/15	3	35.43	0	0.00	35.50	3	4,485	0.07%
2023/09/14	1	35.55	2	35.53	35.55	-1	4,501	-0.02%
2023/09/13	1	35.20	0	0.00	35.30	1	4,545	0.02%
2023/09/12	1	34.50	0	0.00	34.80	1	4,569	0.02%
2023/09/11	1	34.85	0	0.00	34.50	1	4,597	0.02%
2023/09/07	1	35.60	2	35.95	35.60	-1	4,679	-0.02%
2023/09/06	1	36.10	0	0.00	36.05	1	4,707	0.02%
2023/09/05	3	36.10	3	36.23	36.10	0	4,748	0.00%
2023/09/04	11	35.45	0	0.00	35.55	11	4,774	0.23%
2023/09/01	4	35.70	0	0.00	35.65	4	4,811	0.08%
2023/08/31	1	35.45	5	35.55	35.60	-4	4,864	-0.08%
2023/08/30	0	0.00	28	35.32	35.30	-28	4,983	-0.56%
2023/08/28	29	34.56	1	35.00	34.40	28	5,041	0.56%
2023/08/25	4	35.03	0	0.00	34.95	4	5,051	0.08%
2023/08/24	1	35.70	5	35.56	35.50	-4	5,031	-0.08%
2023/08/23	4	35.45	0	0.00	35.45	4	5,039	0.08%
2023/08/22	4	35.64	0	0.00	35.45	4	5,050	0.08%
2023/08/21	0	0.00	10	36.05	35.70	-10	5,047	-0.20%
2023/08/18	36	35.54	0	0.00	35.25	36	5,051	0.71%
2023/08/16	12	35.41	7	35.65	35.65	5	5,031	0.10%
2023/08/15	0	0.00	10	36.12	35.90	-10	5,064	-0.20%
2023/08/14	16.1	35.56	7	35.66	35.50	9.1	5,073	0.18%
2023/08/11	7.1	37.30	0	0.00	36.70	7.1	5,050	0.14%
2023/08/10	22	37.45	2	37.08	37.10	20	5,036	0.40%
2023/08/09	2.1	39.38	4	39.01	39.05	-2	4,974	-0.04%
2023/08/08	8	39.78	2	39.58	39.40	6	4,942	0.12%
2023/08/07	1	37.50	0	0.00	39.10	1	4,911	0.02%
2023/08/04	64	38.75	15	38.74	38.75	49	4,862	1.01%
2023/08/02	8	42.74	5	43.04	42.95	3	4,675	0.06%
2023/08/01	4	42.01	7	42.39	42.40	-3	4,525	-0.07%
2023/07/31	7	41.86	23	42.06	41.85	-16	4,764	-0.34%
2023/07/28	21	41.26	0	0.00	41.60	21	4,726	0.44%
2023/07/27	10	41.48	10	41.70	41.65	0	4,756	0.00%
2023/07/26	4	40.93	9	41.43	41.30	-5	4,758	-0.11%
2023/07/25	9	40.81	11	41.56	41.40	-2	4,767	-0.04%
2023/07/24	16	40.77	2.2	40.89	40.80	13.8	4,848	0.28%
2023/07/21	7	41.21	3	41.20	41.20	4	4,827	0.08%
2023/07/20	5	42.42	4.1	43.28	42.05	0.9	4,901	0.02%
2023/07/19	3.2	42.56	25.1	42.27	42.25	-21.9	4,789	-0.46%
2023/07/18	1.2	40.49	22	40.63	40.25	-20.8	4,627	-0.45%
2023/07/17	2	43.18	4	43.03	43.30	-2	4,507	-0.04%
2023/07/14	3	41.38	22	41.49	41.70	-19	4,422	-0.43%
2023/07/13	0	0.00	13	41.68	41.05	-13	4,503	-0.29%
2023/07/12	4	41.31	1	41.65	41.40	3	4,568	0.07%
2023/07/11	5	41.43	11	41.04	41.40	-6	4,538	-0.13%
2023/07/10	5	39.88	1	40.45	40.55	4	4,495	0.09%
2023/07/07	8	39.84	3	39.85	40.10	5	4,498	0.11%
2023/07/06	43.1	42.45	41	43.29	40.35	2.1	4,363	0.05%
2023/07/05	0	0.00	69.1	44.57	44.60	-69.1	3,551	-1.95%
2023/07/04	2	40.00	9	40.55	40.55	-7	3,406	-0.21%
2023/07/03	0	0.00	11	39.90	39.95	-11	3,353	-0.33%
2023/06/30	7	39.19	7	39.35	39.30	0	3,315	0.00%
2023/06/29	4.2	39.14	0	0.00	39.25	4.2	3,299	0.13%
2023/06/28	0	0.00	1	39.60	39.40	-1	3,272	-0.03%
2023/06/27	0	0.00	2	39.10	39.10	-2	3,262	-0.06%
2023/06/26	7	40.17	3	39.87	39.75	4	3,242	0.12%
2023/06/21	3	39.57	44	39.76	39.70	-41	3,223	-1.27%
2023/06/20	2	39.10	0	0.00	39.45	2	3,223	0.06%
2023/06/16	0	0.00	2	39.25	39.20	-2	3,194	-0.06%
2023/06/15	0	0.00	3	38.70	38.90	-3	3,173	-0.09%
2023/06/14	0	0.00	2.2	39.85	39.30	-2.2	3,150	-0.07%
2023/06/13	0	0.00	2.1	39.02	39.05	-2.1	3,095	-0.07%
2023/06/12	1	38.60	10	38.74	38.65	-9	3,072	-0.29%
2023/06/09	2	38.85	24	39.06	38.95	-22	3,045	-0.72%
2023/06/08	5	38.74	2	38.58	38.70	3	3,006	0.10%
2023/06/07	4.1	38.57	4	38.74	38.75	0.1	2,992	0.00%
2023/06/06	3.1	38.38	3	38.57	38.60	0.1	2,997	0.00%
2023/06/05	4	38.46	14.1	38.49	38.25	-10.1	3,025	-0.33%
2023/06/02	2	36.10	16	36.35	36.65	-14	2,937	-0.48%
2023/06/01	4	35.90	13	36.00	36.05	-9	2,953	-0.30%
2023/05/31	3.1	35.58	4	35.56	35.50	-0.9	3,029	-0.03%
2023/05/29	0	0.00	13	35.20	35.30	-13	3,039	-0.43%
2023/05/26	2	34.90	0	0.00	34.75	2	3,052	0.07%
2023/05/25	11	35.25	2	35.25	35.20	9	3,054	0.29%
2023/05/24	0	0.00	2	35.25	35.25	-2	3,075	-0.07%
2023/05/23	1	35.15	3	35.20	35.20	-2	3,103	-0.06%
2023/05/22	2	35.20	19	35.30	35.30	-17	3,168	-0.54%
2023/05/19	3	34.88	1	35.05	35.10	2	3,203	0.06%
2023/05/18	3	34.37	0	0.00	34.45	3	3,196	0.09%
2023/05/17	1	34.50	1	34.40	34.40	0	3,200	0.00%
2023/05/16	3	34.35	5	34.11	34.30	-2	3,240	-0.06%
2023/05/15	4	33.41	1	33.45	33.65	3	3,232	0.09%
2023/05/12	8	33.19	7	33.44	33.70	1	3,241	0.03%
2023/05/11	13	33.24	0	0.00	33.25	13	3,257	0.40%
2023/05/10	7	33.99	0	0.00	33.95	7	3,309	0.21%
2023/05/09	20.1	33.92	15	33.60	33.50	5.1	3,318	0.15%
2023/05/08	9	34.63	1	34.95	34.45	8	3,297	0.24%
2023/05/05	62.2	34.82	1	34.80	34.65	61.2	3,423	1.79%
2023/05/04	1	38.35	0	0.00	38.45	1	3,521	0.03%
2023/05/03	2	38.23	3	39.02	38.15	-1	3,522	-0.03%
2023/05/02	0	0.00	3.1	38.78	38.80	-3.1	3,526	-0.09%
2023/04/28	7	38.25	6	38.33	38.00	1	3,500	0.03%
2023/04/27	8	38.84	30	39.12	38.50	-22	3,449	-0.64%
2023/04/26	7	37.38	0	0.00	37.65	7	3,315	0.21%
2023/04/25	11	38.39	5	39.61	38.00	6	3,282	0.18%
2023/04/24	1	38.80	0	0.00	39.00	1	3,153	0.03%
2023/04/21	1.1	38.59	6	38.73	38.60	-4.9	3,115	-0.16%
2023/04/20	1	40.05	35	41.03	39.70	-34	3,054	-1.11%
2023/04/19	5.1	40.78	25.1	41.11	40.65	-20	2,984	-0.67%
2023/04/18	31	40.51	138	40.65	40.15	-107	2,920	-3.66%	大賣/鉅額交易
2023/04/17	8.1	39.99	115.5	39.81	40.10	-107.4	2,795	-3.84%	大賣/鉅額交易
2023/04/14	0	0.00	6	38.92	38.60	-6	2,659	-0.23%
2023/04/13	2	38.45	16	39.05	38.25	-14	2,625	-0.53%
2023/04/12	8	38.72	52	38.42	38.75	-44	2,566	-1.71%
2023/04/11	0	0.00	14	36.93	37.10	-14	2,439	-0.57%
2023/04/10	2.1	36.55	1	36.60	36.55	1.1	2,429	0.05%
2023/04/06	30	35.99	0	0.00	36.00	30	2,414	1.24%
2023/03/30	3	36.38	0	0.00	36.35	3	2,501	0.12%
2023/03/29	2	36.28	0	0.00	36.25	2	2,536	0.08%
2023/03/28	3	36.75	21	36.97	36.45	-18	2,544	-0.71%
2023/03/27	0	37.42	0	0.00	37.10	0	2,516	0.00%
2023/03/24	1	37.25	1	37.15	37.10	0	2,516	0.00%
2023/03/23	9	37.26	3	37.18	37.15	6	2,509	0.24%
2023/03/22	0	0.00	5	37.50	37.50	-5	2,492	-0.20%
2023/03/21	15	37.74	15	37.72	37.85	0	2,477	0.00%
2023/03/20	42	36.96	36	36.96	37.05	6	2,462	0.24%
2023/03/17	12	36.95	12	36.95	36.90	0	2,460	0.00%
2023/03/16	1	36.60	0	0.00	36.65	1	2,457	0.04%
2023/03/15	2	36.95	2	37.00	36.80	0	2,473	0.00%
2023/03/14	2	36.65	2	36.68	36.55	0	2,533	0.00%
2023/03/13	5	36.75	14	36.39	36.75	-9	2,566	-0.35%
2023/03/10	6.5	36.83	0	0.00	36.80	6.5	2,584	0.25%
2023/03/09	59	37.98	3	38.00	37.50	56	2,574	2.18%
2023/03/08	0	0.00	45	38.66	38.70	-45	2,547	-1.77%
2023/03/07	2	37.90	2	38.03	38.10	0	2,609	0.00%
2023/03/06	2	37.70	5	37.90	37.90	-3	2,610	-0.11%
2023/03/03	2	37.10	26	37.43	37.70	-24	2,568	-0.93%
2023/03/02	3	36.53	9	36.63	36.45	-6	2,511	-0.24%
2023/03/01	0	0.00	3	36.85	36.75	-3	2,499	-0.12%
2023/02/24	8	36.46	8	36.52	36.40	0	2,473	0.00%
2023/02/23	2	36.95	2	37.10	36.95	0	2,443	0.00%
2023/02/22	4	36.50	19	36.77	36.90	-15	2,427	-0.62%
2023/02/21	7	36.92	0	0.00	36.90	7	2,414	0.29%
2023/02/20	21	37.13	2	37.43	37.10	19	2,390	0.79%
2023/02/17	2	36.40	4	36.45	36.55	-2	2,328	-0.09%
2023/02/16	4	36.26	3	36.43	36.15	1	2,290	0.04%
2023/02/15	1	35.80	0	0.00	35.90	1	2,270	0.04%
2023/02/14	5	36.00	4	35.95	35.70	1	2,261	0.04%
2023/02/13	2	35.45	7	35.33	35.65	-5	2,254	-0.22%
2023/02/10	1	35.40	2	35.75	35.30	-1	2,257	-0.04%
2023/02/09	3	35.50	8	35.67	35.65	-5	2,246	-0.22%
2023/02/08	7	35.61	4	36.03	35.60	3	2,228	0.13%
2023/02/07	8	35.46	4	35.65	35.75	4	2,220	0.18%
2023/02/06	2	35.65	7	35.71	35.50	-5	2,233	-0.22%
2023/02/03	17	35.19	0	0.00	35.00	17	2,185	0.78%
2023/02/02	9	35.09	59.2	35.27	35.90	-50.2	2,013	-2.49%
2023/02/01	3	33.65	10	33.60	33.95	-7	1,624	-0.43%
2023/01/31	0	0.00	22	33.29	33.85	-22	1,601	-1.37%
2023/01/30	7	32.53	12	32.70	32.65	-5	1,539	-0.32%
2023/01/17	3	32.17	0	0.00	32.10	3	1,543	0.19%
2023/01/16	11	32.21	5	32.15	32.10	6	1,550	0.39%
2023/01/13	0	0.00	1	32.20	31.80	-1	1,558	-0.06%
2023/01/12	13	32.28	13	32.28	32.10	0	1,589	0.00%
2023/01/11	7	32.54	0	0.00	32.30	7	1,620	0.43%
2023/01/09	4	32.78	2	32.70	32.65	2	1,651	0.12%
2023/01/06	2	32.75	0	0.00	32.80	2	1,652	0.12%
2023/01/05	1	32.45	0	0.00	32.20	1	1,660	0.06%
2023/01/04	2	32.25	6.2	32.55	32.55	-4.2	1,658	-0.25%
2023/01/03	6	32.08	1.2	31.73	32.00	4.8	1,655	0.29%
2022/12/30	4	31.85	0	0.00	31.85	4	1,658	0.24%
2022/12/29	1	31.70	0	0.00	31.85	1	1,661	0.06%
2022/12/28	1	32.40	16	32.15	32.10	-15	1,668	-0.90%
2022/12/26	0	0.00	1	32.70	32.45	-1	1,671	-0.06%
2022/12/22	6	33.18	4	33.88	33.10	2	1,662	0.12%
2022/12/21	2	32.95	11.7	32.91	33.20	-9.7	1,588	-0.61%
2022/12/20	5	31.55	1.1	32.49	31.50	3.9	1,551	0.25%
2022/12/19	8	32.25	0	0.00	31.85	8	1,546	0.52%
2022/12/16	1	32.45	2	32.50	32.40	-1	1,548	-0.06%
2022/12/14	4	32.86	0	0.00	32.80	4	1,552	0.26%
2022/12/13	5	33.00	0	0.00	32.55	5	1,547	0.32%
2022/12/12	0	0.00	2	33.05	32.95	-2	1,543	-0.13%
2022/12/07	0	0.00	1	32.80	32.75	-1	1,531	-0.07%
2022/12/06	6	33.59	7	33.69	33.00	-1	1,504	-0.07%
2022/12/05	26	33.14	4	33.59	33.45	22	1,434	1.53%
2022/12/02	0	0.00	18	33.13	33.20	-18	1,393	-1.29%
2022/12/01	3	32.90	0	0.00	32.75	3	1,363	0.22%
2022/11/30	7	32.51	0	0.00	32.70	7	1,351	0.52%
2022/11/29	9	32.72	25	33.16	32.50	-16	1,338	-1.20%
2022/11/28	1	32.25	18	32.20	32.35	-17	1,195	-1.42%
2022/11/25	5	31.52	15	31.55	31.40	-10	1,164	-0.86%
2022/11/24	1	31.95	1	32.00	32.00	0	1,166	0.00%
2022/11/22	5	31.15	3	31.10	31.05	2	1,130	0.18%
2022/11/18	8	31.57	10	31.40	31.25	-2	1,183	-0.17%
2022/11/17	9	31.84	0	0.00	31.65	9	1,192	0.75%
2022/11/16	10	31.53	0	0.00	31.55	10	1,189	0.84%
2022/11/15	8	31.74	0	0.00	31.65	8	1,213	0.66%
2022/11/11	1	31.60	15	31.84	31.45	-14	1,432	-0.98%
2022/11/10	1	31.40	2	31.63	31.55	-1	1,412	-0.07%
2022/11/09	3	31.55	6	31.77	31.55	-3	1,407	-0.21%
2022/11/08	3	31.35	8	31.27	31.35	-5	1,374	-0.36%
2022/11/07	3	31.00	0	0.00	31.10	3	1,365	0.22%
2022/11/04	5	30.81	7	30.79	31.05	-2	1,369	-0.15%
2022/11/03	3	31.03	13	31.05	31.00	-10	1,362	-0.73%
2022/11/02	2	30.50	12	30.50	30.25	-10	1,291	-0.77%
2022/11/01	9	29.52	21	29.63	29.60	-12	1,260	-0.95%
2022/10/31	0	0.00	10	28.93	29.10	-10	1,258	-0.79%
2022/10/27	3	28.75	0	0.00	29.00	3	1,273	0.24%
2022/10/26	0.1	28.70	0	0.00	28.40	0.1	1,281	0.01%
2022/10/25	2.2	28.60	34	28.56	28.80	-31.8	1,282	-2.48%
2022/10/21	27	29.00	1	28.60	28.60	26	1,340	1.94%
2022/10/20	7	28.54	19.6	29.08	29.90	-12.6	1,334	-0.94%
2022/10/19	3	28.45	0	0.00	28.35	3	1,313	0.23%
2022/10/18	1	27.55	1	27.75	28.25	0	1,305	0.00%
2022/10/17	1	27.35	3	27.13	27.75	-2	1,415	-0.14%
2022/10/14	2	27.10	1	26.60	26.95	1	1,430	0.07%
2022/10/13	5	26.12	44	25.93	25.60	-39	1,441	-2.71%
2022/10/11	3	28.05	0	0.00	28.05	3	1,433	0.21%
2022/10/07	7	29.15	10.4	29.12	29.15	-3.4	1,444	-0.24%
2022/10/06	8	28.83	3	29.10	29.10	5	1,481	0.34%
2022/10/05	0	28.90	2.1	29.04	28.80	-2.1	1,488	-0.14%
2022/10/04	6	28.86	10	28.80	28.90	-4	1,489	-0.27%
2022/10/03	9	28.86	6	28.84	28.90	3	1,486	0.20%
2022/09/30	5	28.14	0	0.00	28.75	5	1,508	0.33%
2022/09/29	0	0.00	1	28.40	28.30	-1	1,518	-0.07%
2022/09/28	17	28.23	2	28.05	27.90	15	1,559	0.96%
2022/09/27	15	29.05	16	29.15	29.40	-1	1,563	-0.06%
2022/09/26	7	29.24	1	29.05	29.05	6	1,585	0.38%
2022/09/23	7.1	29.99	0	0.00	30.05	7.1	1,637	0.43%
2022/09/21	2	30.58	1	30.85	30.45	1	1,664	0.06%
2022/09/19	3	30.10	0	0.00	30.10	3	1,682	0.18%
2022/09/16	1.1	30.65	0	0.00	30.55	1.1	1,704	0.06%
2022/09/15	6	30.88	0	0.00	30.90	6	1,726	0.35%
2022/09/14	5	30.76	0	30.75	30.80	5	1,754	0.28%
2022/09/13	0	0.00	2	31.35	31.20	-2	1,774	-0.11%
2022/09/12	0	0.00	5	31.05	31.15	-5	1,832	-0.27%
2022/09/08	2	30.60	5	30.60	30.70	-3	1,900	-0.16%
2022/09/07	10	30.03	15.1	30.03	30.00	-5.1	2,118	-0.24%
2022/09/06	8	30.52	0	0.00	30.40	8	2,135	0.37%
2022/09/05	16.1	30.78	8	31.00	30.70	8.1	2,163	0.37%
2022/09/01	0	0.00	5	31.65	31.65	-5	2,257	-0.22%
2022/08/31	4	31.90	0	0.00	31.95	4	2,349	0.17%
2022/08/30	2	32.25	11	32.25	32.05	-9	2,375	-0.38%
2022/08/29	12	31.68	3	31.77	31.90	9	2,373	0.38%
2022/08/26	1.1	32.63	7	32.48	32.40	-5.9	2,385	-0.25%
2022/08/25	0	0.00	3	32.07	32.05	-3	2,360	-0.13%
2022/08/24	12	31.70	5	31.59	31.50	7	2,388	0.29%
2022/08/23	2	31.70	20	31.85	31.85	-18	2,393	-0.75%
2022/08/22	12	32.52	1	32.50	32.30	11	2,419	0.45%
2022/08/19	23.1	32.81	38	33.26	33.05	-15	2,511	-0.60%
2022/08/18	11	31.36	19	31.74	32.05	-8	2,350	-0.34%
2022/08/17	0	0.00	3	31.10	31.10	-3	2,347	-0.13%
2022/08/16	0	0.00	2.1	31.13	31.00	-2.1	2,366	-0.09%
2022/08/15	2	30.73	32	30.96	31.10	-30	2,433	-1.23%
2022/08/12	7	30.42	0	0.00	30.60	7	2,530	0.28%
2022/08/11	3	30.38	0.1	30.40	30.20	2.9	2,621	0.11%
2022/08/09	0	0.00	2	30.75	30.70	-2	2,883	-0.07%
2022/08/08	1	29.90	2	30.65	30.70	-1	2,918	-0.03%
2022/08/05	0	0.00	11	30.13	30.20	-11	2,909	-0.38%
2022/08/04	13	29.57	1	29.60	29.60	12	2,939	0.41%
2022/08/03	1	30.25	6	30.10	30.10	-5	2,943	-0.17%
2022/08/02	6	30.49	0	0.00	30.35	6	2,974	0.20%
2022/08/01	3	31.10	0	0.00	31.05	3	3,004	0.10%
2022/07/29	11	31.22	0	0.00	31.20	11	3,081	0.36%
2022/07/28	11	31.30	27	31.45	31.25	-16	3,168	-0.50%
2022/07/27	2	30.40	0	0.00	30.70	2	3,137	0.06%
2022/07/26	2	30.70	3	30.55	30.50	-1	3,144	-0.03%
2022/07/25	29.1	30.69	0	0.00	30.60	29.1	3,142	0.93%
2022/07/22	14.1	31.54	22	31.77	31.45	-7.9	3,145	-0.25%
2022/07/21	7	29.77	11	30.43	30.65	-4	3,053	-0.13%
2022/07/20	8	29.54	7	29.57	29.40	1	3,037	0.03%
2022/07/19	2	29.08	0	0.00	29.30	2	3,063	0.07%
2022/07/15	0	0.00	1	28.55	28.60	-1	3,242	-0.03%
2022/07/14	6	29.24	2	29.05	29.60	4	3,243	0.12%
2022/07/13	1	29.35	0	0.00	29.20	1	3,230	0.03%
2022/07/12	1	28.90	33	28.69	28.55	-32	3,235	-0.99%
2022/07/11	9	29.68	1	29.65	29.60	8	3,242	0.25%
2022/07/08	11	30.32	2	30.23	30.10	9	3,238	0.28%
2022/07/07	1	29.50	6	29.95	30.00	-5	3,230	-0.15%
2022/07/06	1	30.60	9	30.03	29.40	-8	3,247	-0.25%
2022/07/05	3.1	28.91	2	29.03	29.35	1.1	3,256	0.03%
2022/07/01	10	29.72	4	29.10	28.70	6	3,339	0.18%
2022/06/30	13	31.68	0	0.00	31.40	13	3,293	0.39%
2022/06/29	0	0.00	5	32.24	32.30	-5	3,282	-0.15%
2022/06/28	3	32.80	10	32.90	32.90	-7	3,291	-0.21%
2022/06/27	5	33.19	8	33.30	33.35	-3	3,357	-0.09%
2022/06/24	1	32.30	4	32.78	32.50	-3	3,491	-0.09%
2022/06/23	17	32.10	3	32.05	31.85	14	3,500	0.40%
2022/06/22	9	32.26	1	32.15	31.85	8	3,486	0.23%
2022/06/21	19	33.05	6	32.38	33.05	13	3,487	0.37%
2022/06/20	24	32.77	4	32.26	31.70	20	3,494	0.57%
2022/06/17	28	34.09	11	33.85	33.85	17	3,459	0.49%
2022/06/16	15	35.88	54	36.33	34.75	-39	3,417	-1.14%
2022/06/14	13	34.28	3	34.27	34.40	10	3,233	0.31%
2022/06/13	25	35.25	5.5	35.39	35.10	19.5	3,219	0.61%
2022/06/10	3	36.25	0	0.00	36.45	3	3,184	0.09%
2022/06/09	20	36.30	29	36.30	36.35	-9	3,138	-0.29%
2022/06/08	1	35.40	11	35.39	35.15	-10	3,047	-0.33%
2022/06/07	1.3	35.14	8	35.38	35.40	-6.7	3,029	-0.22%
2022/06/06	10	35.11	0	0.00	35.05	10	3,035	0.33%
2022/06/02	2	35.80	0	0.00	35.80	2	3,040	0.07%
2022/06/01	17	36.17	17	36.23	36.00	0	3,061	0.00%
2022/05/31	7	35.76	1	35.95	36.00	6	3,030	0.20%
2022/05/30	12	35.82	1	35.76	35.75	11	3,023	0.36%
2022/05/27	55	36.48	41	36.51	36.00	14	2,994	0.47%
2022/05/26	12	36.03	11	36.04	36.05	1	2,891	0.03%
2022/05/25	7	35.18	33	35.70	35.90	-26	2,874	-0.90%
2022/05/24	5.2	35.08	1	35.30	34.95	4.2	2,874	0.15%
2022/05/23	33.4	35.28	10.1	35.22	35.10	23.3	2,862	0.81%
2022/05/20	39.5	36.23	30	36.28	35.90	9.5	2,818	0.34%
2022/05/19	16	36.03	58	36.14	36.35	-42	2,729	-1.54%
2022/05/18	9	35.69	10	35.79	36.10	-1	2,642	-0.04%
2022/05/17	0	34.40	22	34.80	35.05	-22	2,542	-0.86%
2022/05/16	0	33.65	26	33.46	33.45	-26	2,412	-1.08%
2022/05/13	5	32.36	6	32.19	32.40	-1	2,390	-0.04%
2022/05/12	9	32.55	50.1	31.91	31.80	-41.1	2,391	-1.72%
2022/05/11	5	33.09	12	33.23	33.20	-7	2,370	-0.30%
2022/05/10	17	32.71	9.1	33.02	32.95	8	2,378	0.33%
2022/05/09	41	34.09	0	0.00	33.65	41	2,366	1.73%
2022/05/06	9.1	35.14	10	35.12	35.05	-0.9	2,346	-0.04%
2022/05/05	1.1	35.09	33	34.13	35.15	-31.9	2,275	-1.40%
2022/05/04	0	0.00	7	33.24	33.05	-7	2,191	-0.32%
2022/05/03	1	31.85	6	32.25	32.55	-5	2,192	-0.23%
2022/04/29	0	0.00	8	31.94	31.80	-8	2,203	-0.36%
2022/04/28	4	31.79	6	31.70	31.70	-2	2,224	-0.09%
2022/04/27	14	31.60	5	31.55	32.20	9	2,256	0.40%
2022/04/26	16	32.82	1	32.75	32.65	15	2,295	0.65%
2022/04/25	34	33.09	1	32.90	32.85	33	2,328	1.42%
2022/04/22	26	35.05	44	35.20	34.70	-18	2,308	-0.78%
2022/04/21	0	0.00	10	33.98	34.35	-10	2,182	-0.46%
2022/04/20	5	33.70	1	33.75	33.60	4	2,169	0.18%
2022/04/18	5.1	32.81	0	0.00	32.60	5.1	2,218	0.23%
2022/04/15	18	33.28	15	33.26	33.25	3	2,231	0.14%
2022/04/13	5	34.25	0	0.00	34.20	5	2,295	0.22%
2022/04/12	6.1	33.78	0	0.00	33.60	6.1	2,347	0.26%
2022/04/11	6	34.71	23	35.68	34.45	-17	2,366	-0.72%
2022/04/08	0	0.00	4	34.69	34.70	-4	2,382	-0.17%
2022/04/07	20	35.53	16	36.48	34.60	4	2,431	0.16%
2022/04/06	39	35.43	0	0.00	35.60	39	2,409	1.62%
2022/04/01	21	36.21	0	0.00	36.20	21	2,461	0.85%
2022/03/31	26	36.52	5	36.55	36.50	21	2,514	0.84%
2022/03/30	5	36.96	23	36.99	36.70	-18	2,546	-0.71%
2022/03/29	55	36.04	137	36.68	36.50	-82	2,615	-3.14%	大賣/
2022/03/28	35	35.17	36	35.73	36.10	-1	2,514	-0.04%
2022/03/25	23	35.64	9	35.45	35.55	14	2,535	0.55%
2022/03/24	41	35.00	58	35.58	35.65	-17	2,593	-0.66%
2022/03/23	0	0.00	59	35.44	35.35	-59	2,688	-2.19%
2022/03/22	5	34.78	12	35.18	35.30	-7	2,860	-0.24%
2022/03/21	46	34.81	54	35.10	35.00	-8	3,088	-0.26%
2022/03/18	13	34.86	12	35.08	35.10	1	4,152	0.02%
2022/03/17	29	34.70	17	34.80	34.80	12	5,236	0.23%
2022/03/16	1.1	34.45	6	34.40	34.30	-4.9	5,714	-0.09%
2022/03/15	0	0.00	3	33.82	33.75	-3	5,943	-0.05%
2022/03/14	5	34.10	0	0.00	34.10	5	5,975	0.08%
2022/03/11	0	0.00	17	34.08	34.10	-17	6,021	-0.28%
2022/03/10	0	0.00	4	33.96	33.75	-4	6,095	-0.07%
2022/03/09	28	32.40	2	32.15	32.85	26	6,230	0.42%
2022/03/08	2.2	32.12	0	0.00	31.80	2.2	6,929	0.03%
2022/03/07	4	32.94	2	32.80	32.30	2	7,098	0.03%
2022/03/04	7	33.84	7	33.86	33.85	0	7,406	0.00%
2022/03/03	1	34.15	2	34.55	34.20	-1	7,554	-0.01%
2022/03/02	5	33.99	0	0.00	34.20	5	7,689	0.07%
2022/03/01	0	0.00	7	34.13	34.50	-7	7,812	-0.09%
2022/02/25	15	33.68	0	0.00	33.60	15	8,033	0.19%
2022/02/24	29	34.02	0	0.00	33.65	29	8,227	0.35%
2022/02/23	15	34.79	2	34.75	34.90	13	8,372	0.16%
2022/02/22	15	34.33	0	0.00	34.65	15	8,693	0.17%
2022/02/21	7	35.05	0	0.00	35.30	7	9,041	0.08%
2022/02/18	2	35.30	0	0.00	35.50	2	9,151	0.02%
2022/02/17	4	35.93	7	35.92	35.70	-3	9,224	-0.03%
2022/02/16	4	35.28	2	35.35	35.70	2	9,280	0.02%
2022/02/15	3	35.28	2	35.18	35.00	1	9,317	0.01%
2022/02/14	4	35.16	3	35.20	35.30	1	9,387	0.01%
2022/02/11	34.2	36.14	0	0.00	36.05	34.2	9,509	0.36%
2022/02/10	60	36.31	68	36.78	36.50	-8	9,624	-0.08%
2022/02/09	0	0.00	3	36.62	36.85	-3	9,673	-0.03%
2022/02/08	5	35.84	8	35.88	36.10	-3	9,738	-0.03%
2022/01/26	12	34.34	1	34.05	34.10	11	10,029	0.11%
2022/01/25	3.5	35.04	0	0.00	34.30	3.5	10,385	0.03%
2022/01/24	56	34.84	50	35.27	35.25	6	11,035	0.05%
2022/01/21	22	36.08	0	0.00	35.80	22	12,009	0.18%
2022/01/19	8	36.76	20	37.03	36.95	-12	12,517	-0.10%
2022/01/18	13	36.51	35	36.72	36.15	-22	12,605	-0.17%
2022/01/17	2	36.10	44	35.60	36.10	-42	12,775	-0.33%
2022/01/14	63	35.03	4	35.25	35.05	59	12,778	0.46%
2022/01/13	2.1	35.57	11	35.85	36.00	-8.9	12,802	-0.07%
2022/01/12	45	35.53	5	35.50	35.70	40	12,907	0.31%
2022/01/11	43	36.38	4	36.25	36.15	39	12,947	0.30%
2022/01/10	1	37.00	0	0.00	37.00	1	12,953	0.01%
2022/01/07	86	36.82	5	36.80	36.75	81	13,004	0.62%
2022/01/06	41	37.43	2	37.35	37.35	39	13,057	0.30%
2022/01/05	13	37.61	40	38.03	37.55	-27	13,212	-0.20%
2022/01/04	21	37.41	1	37.55	37.35	20	13,196	0.15%
2022/01/03	64	37.40	0	0.00	37.50	64	13,192	0.49%
2021/12/30	59	37.72	0	0.00	37.95	59	13,180	0.45%
2021/12/29	70	37.89	2	37.90	38.00	68	13,281	0.51%
2021/12/28	76	38.39	8	39.06	38.40	68	13,302	0.51%
2021/12/27	11	38.77	26	39.06	38.90	-15	13,331	-0.11%
2021/12/24	63	38.42	2	38.55	38.30	61	13,334	0.46%
2021/12/23	63	38.77	75	39.28	38.55	-12	13,327	-0.09%
2021/12/22	80	38.52	6	38.72	38.30	74	13,250	0.56%
2021/12/21	47	38.15	16	38.37	38.40	31	13,251	0.23%
2021/12/20	25	38.23	24	38.18	37.90	1	13,259	0.01%
2021/12/17	20	38.03	6	38.06	37.70	14	13,412	0.10%
2021/12/16	38	38.89	21.1	39.01	38.60	16.9	13,324	0.13%
2021/12/15	108	38.88	70	38.79	38.85	38	13,179	0.29%	大買/
2021/12/14	99	41.31	84	40.84	39.35	15	12,976	0.12%
2021/12/13	102	42.08	152	42.00	43.50	-50	11,952	-0.42%	大買/大賣/
2021/12/10	34	39.37	58.1	39.50	39.55	-24.1	10,869	-0.22%
2021/12/09	18	38.14	103.1	38.64	38.60	-85.1	10,462	-0.81%	大賣/
2021/12/08	19.3	37.26	43	37.17	37.05	-23.7	10,246	-0.23%
2021/12/07	25	37.25	1	37.20	37.20	24	10,254	0.23%
2021/12/06	20	37.38	1	37.55	37.20	19	10,273	0.18%
2021/12/03	80	38.33	36	37.92	37.95	44	10,269	0.43%
2021/12/02	155.1	39.83	110.1	39.64	37.75	45	10,263	0.44%	大買/大賣/
2021/12/01	52	38.99	45	39.04	38.95	7	9,750	0.07%
2021/11/30	17.2	38.86	45.1	39.09	39.10	-27.9	9,767	-0.29%
2021/11/29	47	36.82	49	35.94	37.05	-2	9,686	-0.02%
2021/11/26	55	37.26	54	37.95	36.85	1	9,677	0.01%
2021/11/25	11	38.39	9.1	38.31	38.75	1.9	9,756	0.02%
2021/11/24	21	38.33	14	38.11	38.20	7	9,763	0.07%
2021/11/23	56	38.05	69	37.91	38.30	-13	9,871	-0.13%
2021/11/22	16	38.49	11	38.15	37.95	5	10,493	0.05%
2021/11/19	43	38.67	45	38.39	38.80	-2	10,488	-0.02%
2021/11/18	27	38.29	23	38.12	38.30	4	10,517	0.04%
2021/11/17	11	37.14	4	37.49	37.45	7	10,602	0.07%
2021/11/16	55	36.53	35.1	36.90	36.40	19.9	11,184	0.18%
2021/11/15	63	37.33	61	36.91	37.45	2	12,039	0.02%
2021/11/12	41	36.47	45	36.10	36.60	-4	12,312	-0.03%
2021/11/11	38	36.07	35	36.51	36.00	3	12,451	0.02%
2021/11/10	61	36.67	51	37.02	36.55	10	12,564	0.08%
2021/11/09	5	37.30	12	37.66	37.70	-7	12,644	-0.06%
2021/11/08	8	36.90	2	37.03	36.80	6	12,806	0.05%
2021/11/05	38	37.37	38	37.50	37.25	0	13,206	0.00%
2021/11/04	24	37.92	27	37.75	37.90	-3	14,049	-0.02%
2021/11/03	52	37.28	45	36.89	37.90	7	14,207	0.05%
2021/11/02	83	37.35	45	37.77	36.90	38	14,305	0.27%
2021/11/01	102	39.43	76.3	39.51	39.40	25.7	14,228	0.18%	大買/
2021/10/29	131.5	37.41	147.4	38.26	39.35	-15.9	13,985	-0.11%	大買/大賣/
2021/10/28	60.4	35.36	90	35.05	35.90	-29.6	13,536	-0.22%
2021/10/27	38	34.22	52.1	33.69	34.15	-14.1	13,749	-0.10%
2021/10/26	68.1	33.36	42	33.42	33.10	26.1	14,509	0.18%
2021/10/25	52	33.19	73	33.39	34.20	-21	14,991	-0.14%
2021/10/22	8	32.04	0.1	31.90	31.85	8	15,325	0.05%
2021/10/21	61	32.33	60	32.40	32.15	1	16,538	0.01%
2021/10/20	27.1	32.56	92	32.74	32.90	-65	16,686	-0.39%
2021/10/19	19	32.17	23	32.35	32.05	-4	17,653	-0.02%
2021/10/18	44	31.18	32	30.95	31.30	12	17,958	0.07%
2021/10/15	0	0.00	7	31.10	31.45	-7	18,242	-0.04%
2021/10/14	38	30.35	21	30.58	30.30	17	18,391	0.09%
2021/10/13	78.2	32.02	77	31.67	31.15	1.2	18,666	0.01%
2021/10/12	27	30.99	25	30.78	31.15	2	18,875	0.01%
2021/10/08	49	31.52	40.1	32.00	31.50	8.9	18,874	0.05%
2021/10/07	20	31.99	4	32.08	32.05	16	18,928	0.08%
2021/10/06	22	32.72	3	32.05	31.55	19	19,165	0.10%
2021/10/05	9	32.05	16	32.87	33.25	-7	19,070	-0.04%
2021/10/04	13	32.37	19	31.78	31.55	-6	18,999	-0.03%
2021/10/01	25	34.25	12	33.34	33.35	13	18,990	0.07%
2021/09/30	2	34.70	2	35.35	35.35	0	18,955	0.00%
2021/09/29	12	34.86	6	34.88	34.55	6	18,937	0.03%
2021/09/28	11	36.12	4	35.77	35.75	7	18,939	0.04%
2021/09/27	8	36.74	8	36.53	36.85	0	18,930	0.00%
2021/09/24	36	36.80	67	36.65	36.50	-31	18,892	-0.16%
2021/09/23	19	35.36	9	35.53	35.15	10	18,689	0.05%
2021/09/22	61.1	35.49	64	35.43	35.35	-2.9	18,692	-0.02%
2021/09/17	85	35.96	61.1	35.61	35.60	23.9	18,662	0.13%
2021/09/16	64	36.32	66	36.14	36.10	-2	18,681	-0.01%
2021/09/15	27.1	35.80	30.1	36.05	36.00	-3	18,630	-0.02%
2021/09/14	70	36.68	54	36.02	35.80	16	18,622	0.09%
2021/09/13	27	36.81	24	36.71	36.70	3	18,560	0.02%
2021/09/10	77	36.43	70.1	36.78	36.80	6.9	18,552	0.04%
2021/09/09	92	36.41	78	36.32	36.25	14	18,523	0.08%
2021/09/08	40	36.12	52	35.95	35.60	-12	18,477	-0.06%
2021/09/07	14.1	36.34	140	35.96	36.70	-125.9	18,430	-0.68%	大賣/鉅額交易
2021/09/06	41	36.82	24.3	36.61	36.15	16.7	18,290	0.09%
2021/09/03	50.3	38.05	63	38.00	38.10	-12.7	18,103	-0.07%
2021/09/02	40.1	39.09	38	38.45	38.00	2.1	17,910	0.01%
2021/09/01	15	39.54	27	39.90	40.20	-12	17,664	-0.07%
2021/08/31	69	39.77	75.2	39.47	39.30	-6.1	17,524	-0.04%
2021/08/30	64.2	38.96	58	38.96	38.95	6.1	17,318	0.04%
2021/08/27	88	39.72	68	39.41	39.35	20	17,206	0.12%
2021/08/26	133.1	39.85	165.1	40.10	39.80	-32	16,887	-0.19%	大買/大賣/
2021/08/25	77	38.42	90	37.97	37.95	-13	16,094	-0.08%
2021/08/24	102	39.17	76.1	38.08	37.95	25.9	16,073	0.16%	大買/
2021/08/23	93	39.28	64	39.40	39.50	29	15,787	0.18%
2021/08/20	134	38.29	140	38.85	39.30	-6	15,377	-0.04%	大買/大賣/
2021/08/19	174	38.56	211	38.54	37.55	-37	14,675	-0.25%	大買/大賣/
2021/08/18	33.1	35.46	53	36.49	37.00	-19.9	13,750	-0.14%
2021/08/17	16	34.69	13.1	34.11	33.65	3	13,434	0.02%
2021/08/16	94.2	35.11	106.1	34.94	34.95	-12	13,260	-0.09%	大賣/
2021/08/13	75	36.62	52	35.55	35.50	23	13,078	0.18%
2021/08/12	64.1	36.40	53.1	37.60	37.90	10.9	12,924	0.08%
2021/08/11	101.1	37.60	72	36.60	37.00	29.1	12,724	0.23%	大買/
2021/08/10	66.1	40.58	117.2	40.83	39.80	-51.2	12,306	-0.42%	大賣/
2021/08/09	83	40.22	51	39.94	39.85	32	11,409	0.28%
2021/08/06	14	39.62	24.1	39.84	40.25	-10	11,152	-0.09%
2021/08/05	75	39.99	69	39.70	39.60	6	10,921	0.06%
2021/08/04	102.1	39.95	64.3	39.32	39.25	37.8	10,700	0.35%	大買/
2021/08/03	114.2	42.13	102	41.75	41.40	12.2	10,364	0.12%	大買/大賣/
2021/08/02	94.3	41.24	53.1	41.11	41.40	41.2	9,930	0.42%
2021/07/30	83.1	40.14	117.1	40.73	41.00	-34	9,299	-0.37%	大賣/
2021/07/29	43	39.24	107	39.24	38.10	-64	8,425	-0.76%	大賣/
2021/07/28	67.1	36.23	52.1	36.65	36.80	15	7,827	0.19%
2021/07/27	136	38.39	118	38.79	38.75	18	7,352	0.25%	大買/大賣/
2021/07/26	11	35.85	24	36.37	36.70	-13	6,195	-0.21%
2021/07/23	168.3	35.59	168	35.20	33.40	0.3	6,082	0.00%	大買/大賣/
2021/07/22	15	33.85	22	34.59	34.70	-7	5,293	-0.13%
2021/07/21	40	31.30	96.1	30.93	32.25	-56.1	4,968	-1.13%
2021/07/20	37.1	30.32	29	30.78	30.90	8.1	4,687	0.17%
2021/07/19	116	30.50	27	30.47	30.25	89	4,519	1.97%	大買/
2021/07/16	20	29.28	21	29.68	29.90	-1	4,292	-0.02%
2021/07/15	50	26.73	2	27.00	27.20	48	3,987	1.20%
2021/07/14	54	26.85	4	26.93	26.65	50	3,970	1.26%
2021/07/13	14	28.60	4	28.58	28.00	10	3,913	0.26%
2021/07/12	0	0.00	2	27.75	27.80	-2	3,649	-0.05%
2021/07/09	2	26.80	5	26.94	26.90	-3	3,626	-0.08%
2021/07/08	8	27.45	6	27.30	27.40	2	3,680	0.05%
2021/07/07	8	26.67	4	27.10	26.60	4	3,760	0.11%
2021/07/06	11	26.89	0	0.00	26.85	11	3,905	0.28%
2021/07/05	1	26.95	22	27.25	27.15	-21	4,285	-0.49%
2021/07/02	0	0.00	5	26.50	26.50	-5	4,298	-0.12%
2021/07/01	1	25.90	0	0.00	25.80	1	4,332	0.02%
2021/06/30	1	26.15	0	0.00	26.15	1	4,396	0.02%
2021/06/29	2	26.35	1	26.65	26.50	1	4,411	0.02%
2021/06/28	0	0.00	8	26.51	26.50	-8	4,436	-0.18%
2021/06/25	2	26.30	2	26.10	26.30	0	4,591	0.00%
2021/06/24	0	0.00	23	25.55	25.75	-23	4,681	-0.49%
2021/06/23	29	24.64	7	25.41	25.40	22	4,707	0.47%
2021/06/22	1	24.55	0	0.00	24.50	1	4,760	0.02%
2021/06/21	6	24.80	0	0.00	24.70	6	4,771	0.13%
2021/06/18	4	25.90	1	25.85	25.65	3	5,002	0.06%
2021/06/17	1	25.70	8	26.04	26.10	-7	5,117	-0.14%
2021/06/16	5	25.49	0	0.00	25.25	5	5,141	0.10%
2021/06/15	0	0.00	2	26.05	26.00	-2	5,196	-0.04%
2021/06/11	0	0.00	1	26.30	26.05	-1	5,204	-0.02%
2021/06/09	5	26.19	0	0.00	25.95	5	5,231	0.10%
2021/06/08	20	26.20	92	26.40	26.50	-72	5,284	-1.36%
2021/06/07	1	26.50	30	26.47	26.30	-29	5,322	-0.54%
2021/06/04	4	26.68	0	0.00	26.55	4	5,328	0.08%
2021/06/03	0	0.00	2	27.05	27.00	-2	5,336	-0.04%
2021/06/02	3	27.05	0	0.00	26.80	3	5,317	0.06%
2021/06/01	0	0.00	39	27.54	27.50	-39	5,303	-0.74%
2021/05/31	2	26.60	5	26.49	26.60	-3	5,190	-0.06%
2021/05/28	1	26.30	24	26.03	26.25	-23	5,173	-0.44%
2021/05/27	3	25.00	8	25.23	25.20	-5	5,190	-0.10%
2021/05/26	3	25.12	0	0.00	25.25	3	5,214	0.06%
2021/05/25	47	25.03	0	0.00	25.15	47	5,260	0.89%
2021/05/24	2	24.35	1	24.75	24.75	1	5,269	0.02%
2021/05/21	2	24.83	2	24.45	24.50	0	5,323	0.00%
2021/05/20	3	24.58	3	25.35	24.30	0	5,407	0.00%
2021/05/19	5	25.14	25	25.13	25.25	-20	5,433	-0.37%
2021/05/18	4	23.59	5	23.39	23.90	-1	5,418	-0.02%
2021/05/17	3	21.67	13	21.42	21.75	-10	5,446	-0.18%
2021/05/14	23	24.08	2	24.38	23.35	21	5,555	0.38%
2021/05/13	36	23.08	38	23.89	23.85	-2	5,988	-0.03%
2021/05/12	9	24.02	3	24.77	23.65	6	6,270	0.10%
2021/05/11	15	26.81	22	26.20	26.20	-7	6,272	-0.11%
2021/05/10	1	28.75	1	29.90	28.75	0	6,266	0.00%
2021/05/06	1	28.65	0	0.00	28.15	1	6,515	0.02%
2021/05/05	2	28.40	0	0.00	28.15	2	6,763	0.03%
2021/05/04	7	29.21	12	29.03	28.80	-5	6,860	-0.07%
2021/05/03	14	30.85	18	30.77	30.05	-4	6,926	-0.06%
2021/04/29	26	32.90	4	32.30	32.45	22	6,948	0.32%
2021/04/28	43	34.05	36	34.26	33.45	7	7,131	0.10%
2021/04/27	4	33.01	0	0.00	32.75	4	6,928	0.06%
2021/04/26	4	32.65	1	33.25	32.65	3	6,963	0.04%
2021/04/23	1	32.70	1	32.40	32.60	0	7,214	0.00%
2021/04/22	6	32.18	8	33.26	31.60	-2	7,222	-0.03%
2021/04/21	23	32.19	8	32.27	32.50	15	7,094	0.21%
2021/04/20	0	0.00	2	31.60	31.55	-2	7,081	-0.03%
2021/04/19	5	31.19	20.2	30.99	31.25	-15.2	7,121	-0.21%
2021/04/16	7	31.25	1	31.35	31.20	6	7,139	0.08%
2021/04/15	5	30.98	0	0.00	30.90	5	7,250	0.07%
2021/04/14	32.1	30.60	3	31.90	30.90	29.1	7,341	0.40%
2021/04/13	75.2	33.40	38	32.11	31.95	37.2	8,162	0.46%
2021/04/12	9.1	34.14	3	34.20	34.75	6.1	8,437	0.07%
2021/04/09	13	33.78	40	33.95	33.55	-27	8,379	-0.32%
2021/04/08	17	32.38	3	32.42	32.40	14	8,103	0.17%
2021/04/07	12	32.28	4	32.43	32.35	8	8,157	0.10%
2021/04/06	4	32.26	3	32.24	32.35	1	8,262	0.01%
2021/04/01	5	31.96	3	32.35	31.75	2	8,370	0.02%
2021/03/31	8	32.13	3	32.30	32.15	5	8,374	0.06%
2021/03/30	75	32.86	81	32.07	32.15	-6	8,386	-0.07%
2021/03/29	16	31.73	104	31.84	31.50	-88	8,317	-1.06%	大賣/
2021/03/26	3	30.90	12	30.88	30.80	-9	8,252	-0.11%
2021/03/25	9	31.08	4	30.95	31.20	5	8,248	0.06%
2021/03/24	0	30.90	5	30.95	30.80	-5	8,184	-0.06%
2021/03/23	45	31.65	49	31.92	30.65	-4	8,173	-0.05%
2021/03/22	10	30.04	23	30.73	30.75	-13	7,952	-0.16%
2021/03/19	1	30.15	0	0.00	30.00	1	7,879	0.01%
2021/03/16	0	0.00	6	29.79	29.70	-6	7,972	-0.08%
2021/03/15	13	29.36	0	0.00	29.35	13	8,109	0.16%
2021/03/12	1	29.40	3	29.88	29.50	-2	8,209	-0.02%
2021/03/11	6	29.16	4	29.24	29.15	2	8,433	0.02%
2021/03/10	2	28.65	15	28.78	28.70	-13	8,612	-0.15%
2021/03/09	28	28.09	5	28.15	28.05	23	8,716	0.26%
2021/03/08	3	28.70	5	28.65	28.60	-2	8,853	-0.02%
2021/03/05	23	28.92	0	0.00	28.80	23	9,310	0.25%
2021/03/04	25	29.67	3	29.67	29.40	22	9,317	0.24%
2021/03/03	23	29.32	2	28.90	29.90	21	9,320	0.23%
2021/03/02	8	30.56	31	29.99	29.80	-23	9,391	-0.24%
2021/02/26	9	30.59	0	0.00	30.50	9	9,356	0.10%
2021/02/25	0	0.00	4	31.68	30.90	-4	9,403	-0.04%
2021/02/24	31	30.80	0	0.00	30.65	31	9,401	0.33%
2021/02/23	28	31.14	1	31.35	31.10	27	9,410	0.29%
2021/02/22	27	31.81	4.1	31.98	31.75	23	9,398	0.24%
2021/02/19	8	31.30	14	31.11	31.20	-6	9,367	-0.06%
2021/02/18	2	30.63	3	30.80	30.90	-1	9,465	-0.01%
2021/02/17	4	30.14	2	30.25	31.00	2	9,487	0.02%
2021/02/05	10	30.72	0	0.00	30.05	10	9,451	0.11%
2021/02/04	51.1	31.62	21	31.45	30.95	30.1	9,340	0.32%
2021/02/03	0	0.00	60	32.85	33.00	-60	8,926	-0.67%
2021/02/02	1	30.20	10	29.90	30.00	-9	8,663	-0.10%
2021/02/01	8	28.88	5	29.35	29.00	3	8,713	0.03%
2021/01/29	22	30.55	22	29.74	29.25	0	8,660	0.00%
2021/01/28	36	30.52	49.8	30.96	31.00	-13.8	8,583	-0.16%
2021/01/27	52.6	30.32	34	30.31	30.40	18.6	8,429	0.22%
2021/01/26	9	29.12	6	29.28	29.40	3	8,177	0.04%
2021/01/25	40	28.98	48	29.30	28.70	-8	8,057	-0.10%
2021/01/22	57	28.14	30	28.18	28.30	27	7,963	0.34%
2021/01/21	3	28.60	81	28.33	28.10	-78	7,900	-0.99%
2021/01/20	18	26.77	16	26.70	26.45	2	7,684	0.03%
2021/01/19	5	27.76	29	27.67	27.80	-24	7,609	-0.32%
2021/01/18	31	28.58	92	27.51	28.50	-61	7,565	-0.81%
2021/01/15	2	27.18	7	26.96	26.85	-5	7,299	-0.07%
2021/01/14	1	27.70	0	0.00	27.55	1	7,262	0.01%
2021/01/13	0	0.00	1	27.80	27.55	-1	7,271	-0.01%
2021/01/12	5	26.96	1	27.30	26.90	4	7,320	0.05%
2021/01/11	16	27.69	4	27.80	27.80	12	7,352	0.16%
2021/01/08	12	27.85	6	27.94	27.60	6	7,300	0.08%
2021/01/07	24	29.20	2	28.85	28.85	22	7,170	0.31%
2021/01/06	105	31.65	41	31.15	29.50	64	7,056	0.91%	大買/
2021/01/05	25	29.72	26	29.77	30.70	-1	6,164	-0.02%
2021/01/04	11	27.50	15	27.63	27.95	-4	5,743	-0.07%
2020/12/31	2	26.45	15	26.59	27.20	-13	5,668	-0.23%
2020/12/30	4	26.14	5	26.04	26.15	-1	5,569	-0.02%
2020/12/29	19	27.00	13	27.00	26.80	6	5,459	0.11%
2020/12/28	3	28.17	3	27.70	28.50	0	5,338	0.00%
2020/12/25	3	27.20	1	27.30	27.00	2	5,181	0.04%
2020/12/24	1	26.75	1	27.10	26.95	0	5,165	0.00%
2020/12/23	10	27.05	13	27.24	27.20	-3	5,118	-0.06%
2020/12/22	1	26.80	10	26.41	26.05	-9	5,066	-0.18%
2020/12/16	0	0.00	6	26.62	26.55	-6	5,361	-0.11%
2020/12/15	6	26.41	1	27.05	26.00	5	5,458	0.09%
2020/12/14	2	26.68	10	26.85	26.80	-8	5,418	-0.15%
2020/12/11	7	26.11	8	26.09	26.05	-1	5,385	-0.02%
2020/12/10	5	27.00	5	27.15	26.75	0	5,387	0.00%
2020/12/09	7	27.50	12	27.63	27.80	-5	5,353	-0.09%
2020/12/08	5	27.06	7	27.01	26.95	-2	5,322	-0.04%
2020/12/07	17	26.78	4	27.18	26.70	13	5,295	0.25%
2020/12/04	7	26.19	25	26.10	26.50	-18	5,118	-0.35%
2020/12/03	15	25.75	6	25.55	25.50	9	5,056	0.18%
2020/12/02	11	25.88	10	25.74	26.30	1	5,114	0.02%
2020/12/01	11	26.14	51	25.81	26.00	-40	5,274	-0.76%
2020/11/27	0	0.00	8	24.64	24.55	-8	5,402	-0.15%
2020/11/26	12	24.92	1	25.70	24.60	11	5,920	0.19%
2020/11/25	0	0.00	3	24.63	24.80	-3	5,894	-0.05%
2020/11/24	2	24.45	0	0.00	24.45	2	6,045	0.03%
2020/11/23	2	24.70	0	0.00	24.60	2	6,298	0.03%
2020/11/20	0	0.00	6	24.63	24.60	-6	6,274	-0.10%
2020/11/19	1	24.35	0	0.00	24.40	1	6,295	0.02%
2020/11/18	7	24.56	1	24.30	24.15	6	6,325	0.09%
2020/11/17	9	24.39	3	25.33	24.30	6	6,276	0.10%
2020/11/16	7	24.44	14	24.21	24.80	-7	6,182	-0.11%
2020/11/13	0	0.00	3	23.60	23.75	-3	6,198	-0.05%
2020/11/12	10	24.00	24	23.66	23.70	-14	6,159	-0.23%
2020/11/11	7	23.83	9	23.98	24.15	-2	6,157	-0.03%
2020/11/10	3	23.88	8	23.93	24.10	-5	6,129	-0.08%
2020/11/09	0	0.00	9	23.98	23.70	-9	6,065	-0.15%
2020/11/05	2	22.85	21	23.07	22.95	-19	5,910	-0.32%
2020/11/04	1	22.70	0	0.00	22.65	1	5,831	0.02%
2020/11/03	0	0.00	7	22.54	22.70	-7	5,755	-0.12%
2020/11/02	0	0.00	6	21.83	21.90	-6	5,744	-0.10%
2020/10/30	1	23.20	1	23.05	22.20	0	5,747	0.00%
2020/10/28	2	22.95	5	23.08	22.80	-3	5,668	-0.05%
2020/10/27	5	22.70	0	0.00	22.70	5	5,655	0.09%
2020/10/26	8	23.01	9	22.86	23.00	-1	5,646	-0.02%
2020/10/23	1	22.55	1	22.50	22.60	0	5,593	0.00%
2020/10/22	0	0.00	1	22.10	22.10	-1	5,584	-0.02%
2020/10/20	3	22.23	1	22.30	22.20	2	5,594	0.04%
2020/10/19	14	22.26	12	22.51	22.50	2	5,479	0.04%
2020/10/16	0	0.00	2	21.45	21.05	-2	5,397	-0.04%
2020/10/15	2	21.25	13	21.20	21.15	-11	5,446	-0.20%
2020/10/13	0	0.00	3	21.25	21.20	-3	5,478	-0.05%
2020/10/12	3	21.22	11	21.08	21.10	-8	5,538	-0.14%
2020/10/08	1	21.60	1	21.70	21.65	0	5,583	0.00%
2020/10/07	5	22.15	15	22.22	21.95	-10	5,578	-0.18%
2020/10/06	0	0.00	10	21.75	21.90	-10	5,621	-0.18%
2020/09/29	0	0.00	1	20.95	21.40	-1	5,592	-0.02%
2020/09/28	17	21.10	1	20.95	21.25	16	5,618	0.28%
2020/09/25	1	21.50	7	20.54	20.70	-6	5,762	-0.10%
2020/09/24	30	21.60	36	21.25	21.20	-6	5,728	-0.10%
2020/09/23	4	22.83	5	22.70	22.45	-1	5,665	-0.02%
2020/09/22	13	23.09	4	23.08	23.15	9	5,620	0.16%
2020/09/21	16	23.99	31	24.00	23.80	-15	5,594	-0.27%
2020/09/18	36	23.53	4	23.41	23.20	32	5,340	0.60%
2020/09/17	2	23.30	5	23.09	23.15	-3	5,241	-0.06%
2020/09/16	14	23.29	11	23.20	23.15	3	5,230	0.06%
2020/09/15	9	23.07	6	23.10	23.10	3	5,214	0.06%
2020/09/14	0	0.00	2	22.50	22.40	-2	5,212	-0.04%
2020/09/11	40	22.87	26	22.32	22.20	14	5,326	0.26%
2020/09/10	8	23.56	0	0.00	23.75	8	5,281	0.15%
2020/09/09	17	23.72	9	23.41	23.65	8	5,219	0.15%
2020/09/08	11	23.41	1	23.15	23.35	10	5,165	0.19%
2020/09/07	38	24.38	114	24.17	24.15	-76	5,027	-1.51%	大賣/
2020/09/04	22	24.85	72	24.71	24.85	-50	5,068	-0.99%
2020/09/03	70	23.91	37	24.36	24.40	33	4,748	0.69%
2020/09/02	11	22.90	16	22.91	22.95	-5	4,323	-0.12%
2020/09/01	34	22.58	16	22.51	22.20	18	4,134	0.44%
2020/08/31	0	0.00	7.1	22.45	22.45	-7.1	3,603	-0.20%
2020/08/28	1	20.50	4	20.43	20.45	-3	3,531	-0.08%
2020/08/27	6	20.02	7	19.77	20.40	-1	3,483	-0.03%
2020/08/26	0	0.00	2	19.30	19.15	-2	3,162	-0.06%
2020/08/25	5	19.19	4	19.23	19.40	1	3,133	0.03%
2020/08/24	0	0.00	41	19.20	19.15	-41	3,039	-1.35%
2020/08/20	8	17.91	1	17.40	17.90	7	2,932	0.24%
2020/08/19	28	18.94	13	19.14	19.20	15	2,852	0.53%
2020/08/17	3	18.55	2	18.65	18.40	1	2,739	0.04%
2020/08/14	0	0.00	22	18.30	18.30	-22	2,710	-0.81%
2020/08/11	0	0.00	3	17.90	17.90	-3	2,689	-0.11%
2020/08/10	2	18.13	0	0.00	18.00	2	2,700	0.07%
2020/08/07	1	17.95	7	18.16	17.95	-6	2,749	-0.22%
2020/08/06	0	0.00	4	18.20	18.15	-4	2,765	-0.14%
2020/08/03	3	18.10	0	0.00	17.90	3	2,786	0.11%
2020/07/30	0	0.00	1	17.80	17.80	-1	2,762	-0.04%
2020/07/29	1	17.35	0	0.00	17.15	1	2,764	0.04%
2020/07/28	59	17.32	0	0.00	17.05	59	2,771	2.13%
2020/07/27	33	17.82	5	17.70	17.60	28	2,769	1.01%
2020/07/24	5	18.00	5	18.15	18.15	0	2,757	0.00%
2020/07/23	20	18.75	0	0.00	18.70	20	2,734	0.73%
2020/07/22	5	18.98	2	18.80	18.85	3	2,794	0.11%
2020/07/21	0	0.00	20	18.85	18.80	-20	2,779	-0.72%
2020/07/20	15	18.10	16	18.20	18.10	-1	2,731	-0.04%
2020/07/17	2	18.50	1	18.40	18.35	1	2,726	0.04%
2020/07/16	2	19.20	7	19.08	19.15	-5	2,716	-0.18%
2020/07/15	9	18.84	8	19.02	18.50	1	2,662	0.04%
2020/07/14	6	18.78	10	18.69	19.25	-4	2,624	-0.15%
2020/07/13	3	19.10	9	18.94	19.15	-6	2,643	-0.23%
2020/07/10	7	18.47	3	18.55	18.30	4	2,762	0.14%
2020/07/09	11	19.06	24	18.89	18.85	-13	2,776	-0.47%
2020/07/08	1	18.95	4	19.00	19.00	-3	2,749	-0.11%
2020/07/07	5	19.07	1	19.00	19.00	4	2,740	0.15%
2020/07/06	16	19.21	45	19.31	19.20	-29	2,731	-1.06%
2020/07/03	15	18.80	10	18.68	18.55	5	2,593	0.19%
2020/07/02	5	18.60	0	0.00	18.70	5	2,624	0.19%
2020/07/01	10	18.65	0	0.00	18.45	10	2,658	0.38%
2020/06/30	0	0.00	5	18.55	18.45	-5	2,720	-0.18%
2020/06/29	5	18.00	0	0.00	18.10	5	2,689	0.19%
2020/06/24	1	18.15	1	18.20	18.20	0	2,696	0.00%
2020/06/23	53	18.16	52	17.99	17.95	1	2,686	0.04%
2020/06/22	0	0.00	1	18.10	18.00	-1	2,685	-0.04%
2020/06/19	20	18.45	47	18.35	18.35	-27	2,705	-1.00%
2020/06/18	9	18.33	11	18.65	19.10	-2	2,664	-0.08%
2020/06/17	16	18.44	14	18.40	18.45	2	2,519	0.08%
2020/06/16	5	18.18	12	17.97	17.90	-7	2,459	-0.28%
2020/06/15	46	17.75	3	17.75	17.70	43	2,487	1.73%
2020/06/12	4	17.20	0	0.00	17.20	4	2,461	0.16%
2020/06/11	14	17.88	23	18.20	17.30	-9	2,481	-0.36%
2020/06/10	5	17.44	0	0.00	17.40	5	2,294	0.22%
2020/06/09	0	0.00	1	17.45	17.35	-1	2,362	-0.04%
2020/06/08	4	17.63	10	17.45	17.40	-6	2,446	-0.25%
2020/06/04	7	17.31	1	17.15	17.20	6	2,471	0.24%
2020/06/03	11	17.40	1	17.30	17.30	10	2,515	0.40%
2020/05/29	0	0.00	2	16.50	16.40	-2	2,500	-0.08%
2020/05/28	0	0.00	7	16.70	16.50	-7	2,588	-0.27%
2020/05/26	1	16.60	0	0.00	16.60	1	2,800	0.04%
2020/05/15	7	16.10	0	0.00	16.10	7	3,775	0.19%
2020/05/13	2	16.90	0	0.00	16.85	2	4,021	0.05%
2020/05/11	2	16.90	5	17.08	17.05	-3	4,034	-0.07%
2020/05/08	11	16.90	0	0.00	16.80	11	4,034	0.27%
2020/05/05	3	16.85	0	0.00	16.85	3	4,108	0.07%
2020/05/04	1	16.75	0	0.00	16.75	1	4,141	0.02%
2020/04/28	1	16.95	0	0.00	17.10	1	4,479	0.02%
2020/04/27	0	0.00	7	17.17	16.90	-7	4,505	-0.16%
2020/04/24	0	0.00	1	16.65	16.60	-1	4,434	-0.02%
2020/04/23	3	16.45	0	0.00	16.50	3	4,436	0.07%
2020/04/22	10	16.30	10	16.30	16.30	0	4,426	0.00%
2020/04/21	3	16.50	0	0.00	16.10	3	4,420	0.07%
2020/04/20	3	16.45	6	16.78	16.95	-3	4,395	-0.07%
2020/04/17	5	16.80	0	0.00	16.60	5	4,379	0.11%
2020/04/16	4	16.96	1	17.05	16.90	3	4,351	0.07%
2020/04/15	23	17.60	12	17.03	16.85	11	4,301	0.26%
2020/04/14	0	0.00	2	16.95	17.20	-2	4,148	-0.05%
2020/04/10	0	0.00	10	15.70	15.70	-10	4,142	-0.24%
2020/04/09	10	16.25	0	0.00	15.55	10	4,192	0.24%
2020/04/08	0	0.00	8	15.60	15.90	-8	4,178	-0.19%
2020/04/07	1	15.65	3	15.57	15.45	-2	4,160	-0.05%
2020/04/06	10	14.77	2	14.55	14.85	8	4,163	0.19%
2020/04/01	0	0.00	7	14.62	14.75	-7	4,389	-0.16%
2020/03/27	2	14.10	5	14.10	13.75	-3	4,313	-0.07%
2020/03/26	5	14.00	7	13.55	14.00	-2	4,294	-0.05%
2020/03/25	0	0.00	5	14.35	13.85	-5	4,279	-0.12%
2020/03/24	5	13.80	2	13.85	13.85	3	4,228	0.07%
2020/03/20	1	12.65	5	12.32	12.65	-4	4,182	-0.10%
2020/03/19	3	11.50	7	11.74	11.50	-4	4,187	-0.10%
2020/03/17	1	12.05	13	12.57	12.80	-12	4,121	-0.29%
2020/03/16	11	13.48	5	13.62	13.15	6	4,080	0.15%
2020/03/13	20	13.90	58	13.81	14.20	-38	4,056	-0.94%
2020/03/12	12	15.55	5	15.20	15.20	7	4,036	0.17%
2020/03/11	0	0.00	23	17.10	16.85	-23	3,950	-0.58%
2020/03/10	5	16.70	20	16.90	17.25	-15	3,920	-0.38%
2020/03/09	4	17.01	4	16.90	17.00	0	3,892	0.00%
2020/03/06	46	18.01	33	17.80	17.80	13	3,819	0.34%
2020/03/05	7	18.50	5	18.80	18.30	2	3,773	0.05%
2020/03/04	11	18.38	10	18.35	18.55	1	3,747	0.03%
2020/03/03	25	19.08	10	18.93	18.75	15	3,714	0.40%
2020/03/02	5	18.49	3	18.63	18.55	2	3,638	0.05%
2020/02/27	19	19.32	2	18.45	18.60	17	3,598	0.47%
2020/02/26	0	0.00	1	19.35	19.60	-1	3,447	-0.03%
2020/02/25	1	19.00	7	19.36	19.30	-6	3,476	-0.17%
2020/02/24	12	19.64	5	19.55	19.45	7	3,431	0.20%
2020/02/21	15	20.58	5	20.52	20.15	10	3,358	0.30%
2020/02/20	8	20.16	38	19.94	20.30	-30	3,222	-0.93%
2020/02/19	28	19.60	28	19.88	20.35	0	3,053	0.00%
2020/02/18	0	0.00	23	18.54	18.95	-23	2,610	-0.88%
2020/02/17	7	18.48	0	0.00	18.50	7	2,572	0.27%
2020/02/14	60	18.85	26	18.91	18.90	34	2,515	1.35%
2020/02/13	6	18.30	1	18.25	18.05	5	2,263	0.22%
2020/02/11	4	18.08	12	18.05	18.15	-8	2,242	-0.36%
2020/02/10	4	18.33	8	18.07	18.05	-4	2,219	-0.18%
2020/02/07	1	17.90	0	0.00	17.70	1	2,138	0.05%
2020/02/06	20	17.95	8	17.98	17.95	12	2,121	0.57%
2020/02/05	5	17.79	13	17.85	17.80	-8	2,104	-0.38%
2020/02/04	17	18.22	12	18.33	18.05	5	2,063	0.24%
2020/02/03	27	17.77	31	18.01	18.60	-4	1,941	-0.21%
2020/01/31	4.2	17.00	0	0.00	16.95	4.2	1,709	0.24%
2020/01/30	7	16.91	17	17.02	16.75	-10	1,713	-0.58%
2020/01/17	1	18.35	0	0.00	18.30	1	1,675	0.06%
2020/01/16	0	0.00	4	18.25	18.35	-4	1,670	-0.24%
2020/01/14	4	18.21	0	0.00	18.20	4	1,664	0.24%
2020/01/13	0	0.00	1	18.15	18.25	-1	1,659	-0.06%
2020/01/10	2	18.00	0	0.00	17.80	2	1,656	0.12%
2020/01/08	7	17.74	5	17.75	17.70	2	1,641	0.12%
2020/01/07	12	18.14	7	18.10	18.05	5	1,611	0.31%
2020/01/06	0	0.00	16	18.47	18.35	-16	1,590	-1.01%
2020/01/03	2	18.85	0	0.00	18.70	2	1,572	0.13%
2020/01/02	0	0.00	5	19.00	18.95	-5	1,511	-0.33%
2019/12/31	3	18.80	6	18.73	18.70	-3	1,487	-0.20%
2019/12/30	12	18.83	10	18.81	18.80	2	1,498	0.13%
2019/12/27	44	19.11	9	19.12	19.10	35	1,493	2.34%
2019/12/26	11	18.40	0	0.00	18.35	11	1,226	0.90%
2019/12/24	1	18.00	0	0.00	18.00	1	1,230	0.08%
2019/12/23	5	18.07	0	0.00	18.00	5	1,228	0.41%
2019/12/20	13	18.24	6	18.25	18.20	7	1,228	0.57%
2019/12/19	7	18.26	0	0.00	18.15	7	1,229	0.57%
2019/12/18	28	18.36	0	0.00	18.30	28	1,232	2.27%
2019/12/17	25	18.38	1	18.40	18.35	24	1,235	1.94%
2019/12/16	31	18.43	0	0.00	18.35	31	1,262	2.46%
2019/12/13	8	17.94	0	0.00	18.45	8	1,271	0.63%
2019/12/12	10	18.20	0	0.00	18.05	10	1,267	0.79%
2019/12/11	12	18.30	0	0.00	18.20	12	1,258	0.95%
2019/12/10	13	18.14	6	18.15	18.15	7	1,255	0.56%
2019/12/09	14	18.38	3	18.38	18.35	11	1,239	0.89%
2019/12/06	10	17.88	0	0.00	17.85	10	1,184	0.84%
2019/12/05	0	0.00	2	17.95	18.00	-2	1,186	-0.17%
2019/12/04	1	17.45	0	0.00	17.55	1	1,200	0.08%
2019/12/03	2	17.65	0	0.00	17.65	2	1,215	0.16%
2019/12/02	0	0.00	5	17.81	17.65	-5	1,229	-0.41%
2019/11/29	0	0.00	3	18.03	18.00	-3	1,233	-0.24%
2019/11/27	0	0.00	1	17.85	17.95	-1	1,244	-0.08%
2019/11/25	2	17.85	0	0.00	17.75	2	1,413	0.14%
2019/11/22	1	18.05	7	18.11	18.05	-6	1,419	-0.42%
2019/11/21	2	17.08	0	0.00	17.20	2	1,347	0.15%
2019/11/20	4	17.41	0	0.00	17.35	4	1,337	0.30%
2019/11/19	3	17.85	9	17.80	17.80	-6	1,334	-0.45%
2019/11/14	0	0.00	2	17.90	17.70	-2	1,338	-0.15%
2019/11/13	1	17.65	0	0.00	17.60	1	1,352	0.07%
2019/11/12	3	17.70	0	0.00	17.75	3	1,357	0.22%
2019/11/11	5	17.84	0	0.00	17.75	5	1,358	0.37%
2019/11/01	1	18.50	0	0.00	18.55	1	1,410	0.07%
2019/10/31	4	18.85	5	18.85	18.75	-1	1,435	-0.07%
2019/10/30	6	19.13	0	0.00	19.15	6	1,428	0.42%
2019/10/29	5	19.14	0	0.00	19.10	5	1,435	0.35%
2019/10/28	1	19.40	0	0.00	19.35	1	1,457	0.07%
2019/10/23	3	19.65	0	0.00	19.55	3	1,509	0.20%
2019/10/22	0	0.00	1	19.80	19.55	-1	1,542	-0.06%
2019/10/21	0	0.00	3	19.65	19.65	-3	1,599	-0.19%
2019/10/18	8	19.46	1	19.45	19.35	7	1,636	0.43%
2019/10/04	0	0.00	4	20.33	20.25	-4	2,136	-0.19%
2019/10/02	5	19.26	33	19.26	19.65	-28	2,082	-1.34%
2019/10/01	1	19.85	0	0.00	19.50	1	2,100	0.05%
2019/09/27	2	19.85	0	0.00	19.95	2	2,115	0.09%
2019/09/26	3	20.15	10	20.25	20.15	-7	2,181	-0.32%
2019/09/23	1	20.45	3	20.50	20.60	-2	2,225	-0.09%
2019/09/20	3	20.35	6	20.35	20.35	-3	2,230	-0.13%
2019/09/19	2	20.30	1	20.10	20.00	1	2,232	0.04%
2019/09/18	3	20.60	1	20.70	20.45	2	2,227	0.09%
2019/09/17	4	21.04	0	0.00	21.00	4	2,210	0.18%
2019/09/12	0	0.00	1	21.40	21.30	-1	2,241	-0.04%
2019/09/10	0	0.00	7	21.38	21.25	-7	2,277	-0.31%
2019/09/06	4	21.36	1	21.35	21.35	3	2,270	0.13%
2019/09/05	1	21.55	0.1	21.90	21.55	0.9	2,254	0.04%
2019/09/04	2	21.60	0	0.00	21.60	2	2,264	0.09%
2019/08/30	0	0.00	1	21.95	21.75	-1	2,347	-0.04%
2019/08/29	10	22.04	5	22.45	21.80	5	2,360	0.21%
2019/08/28	6	23.63	3	23.37	23.25	3	2,256	0.13%
2019/08/27	0	0.00	2	22.63	22.60	-2	2,219	-0.09%
2019/08/26	0	0.00	6	22.20	22.15	-6	2,243	-0.27%
2019/08/23	1	22.55	1	22.55	22.50	0	2,302	0.00%
2019/08/22	5	22.80	33	22.51	22.50	-28	2,422	-1.16%
2019/08/21	14	22.50	17	22.53	22.50	-3	2,415	-0.12%
2019/08/19	5	21.98	2	22.35	22.10	3	2,437	0.12%
2019/08/16	23	21.84	34	22.18	22.25	-11	2,470	-0.45%
2019/08/15	3	21.15	0	0.00	21.25	3	2,485	0.12%
2019/08/14	2	21.95	2	21.70	21.60	0	2,495	0.00%
2019/08/13	4	21.68	2	21.60	21.60	2	2,532	0.08%
2019/08/12	11	22.05	7	22.22	22.05	4	2,558	0.16%
2019/08/08	4	21.73	4	21.55	21.55	0	2,578	0.00%
2019/08/07	1	21.65	0	0.00	21.60	1	2,586	0.04%
2019/08/06	6	21.26	8	21.39	21.75	-2	2,647	-0.08%
2019/08/05	4	22.20	2	22.20	22.00	2	2,664	0.08%
2019/08/02	7	22.98	0	0.00	22.65	7	2,713	0.26%
2019/08/01	14	23.82	8	23.60	23.60	6	2,751	0.22%
2019/07/31	12	23.96	10	23.90	24.10	2	2,774	0.07%
2019/07/30	8	24.43	0	0.00	23.85	8	2,834	0.28%
2019/07/29	10	24.40	2	24.70	24.60	8	2,857	0.28%
2019/07/25	7	24.07	7	24.11	24.15	0	2,917	0.00%
2019/07/24	0	0.00	2	24.45	24.40	-2	3,213	-0.06%
2019/07/23	5	24.45	2	24.80	24.40	3	3,326	0.09%
2019/07/22	6	25.25	2	25.25	25.05	4	3,306	0.12%
2019/07/19	1	25.55	0	0.00	25.55	1	3,310	0.03%
2019/07/18	0	0.00	3	25.45	25.40	-3	3,371	-0.09%
2019/07/17	8	25.39	1	25.45	25.30	7	3,415	0.20%
2019/07/16	36	25.88	35	25.86	25.85	1	3,480	0.03%
2019/07/15	30	25.58	41	25.68	25.55	-11	3,452	-0.32%
2019/07/12	30	25.33	12	25.27	25.55	18	3,436	0.52%
2019/07/11	25	25.17	15	25.08	25.05	10	3,416	0.29%
2019/07/10	10	24.88	11	24.96	25.25	-1	3,411	-0.03%
2019/07/09	5	24.50	5	24.30	24.30	0	3,398	0.00%
2019/07/08	10	24.48	11	24.49	24.35	-1	3,673	-0.03%
2019/07/05	10	24.33	10	24.28	24.30	0	3,737	0.00%
2019/07/04	5	24.50	6	24.58	24.55	-1	3,767	-0.03%
2019/07/03	30	24.87	20	24.70	24.35	10	3,805	0.26%
2019/07/02	5	24.45	5	24.60	24.70	0	3,944	0.00%
2019/07/01	10	24.55	15	24.65	24.55	-5	4,125	-0.12%
2019/06/28	4	24.05	4	24.20	24.20	0	4,204	0.00%
2019/06/27	6	24.18	6	24.10	24.05	0	4,301	0.00%
2019/06/24	10	24.50	10	24.59	24.75	0	4,787	0.00%
2019/06/21	4	24.63	2	24.40	24.15	2	5,136	0.04%
2019/06/20	12	24.20	25	24.29	24.50	-13	6,134	-0.21%
2019/06/19	5	23.98	3	23.72	23.95	2	6,248	0.03%
2019/06/18	3	23.15	0	0.00	23.15	3	6,366	0.05%
2019/06/17	0	0.00	2	23.70	23.75	-2	6,536	-0.03%
2019/06/13	10	23.85	2	23.95	23.95	8	6,929	0.12%
2019/06/12	4	24.01	0	0.00	24.00	4	7,235	0.06%
2019/06/11	4	24.64	22	24.54	24.60	-18	7,490	-0.24%
2019/06/10	3	23.80	0	0.00	23.85	3	8,491	0.04%
2019/06/06	1	23.30	0	0.00	23.40	1	8,991	0.01%
2019/06/05	3	24.08	0	0.00	23.90	3	9,255	0.03%
2019/06/03	10	22.88	15	23.08	23.15	-5	9,463	-0.05%
2019/05/31	0	0.00	3	22.55	22.55	-3	9,617	-0.03%
2019/05/30	2	21.90	2	22.05	22.10	0	9,623	0.00%
2019/05/29	15	22.26	13	21.96	21.80	2	9,630	0.02%
2019/05/28	24	23.51	2	23.35	23.35	22	9,656	0.23%
2019/05/27	0	0.00	10	23.25	23.50	-10	9,820	-0.10%
2019/05/24	4	24.08	2	23.80	23.65	2	9,977	0.02%
2019/05/23	22	24.14	24	24.07	23.90	-2	10,053	-0.02%
2019/05/22	1	25.05	2	24.63	23.85	-1	10,274	-0.01%
2019/05/21	1	24.60	0	0.00	24.65	1	10,779	0.01%
2019/05/20	2	24.73	1	24.60	24.70	1	10,965	0.01%
2019/05/17	2	24.80	0	0.00	24.00	2	11,207	0.02%
2019/05/14	1	23.60	2	24.63	25.40	-1	12,058	-0.01%
2019/05/13	0	0.00	40.4	24.53	24.50	-40.4	12,272	-0.33%
2019/05/10	33	25.13	2	25.45	25.15	31	12,315	0.25%
2019/05/09	3	25.53	2	25.35	25.10	1	12,349	0.01%
2019/05/08	1	26.50	4	26.55	26.45	-3	12,344	-0.02%
2019/05/07	5	27.45	0	0.00	26.95	5	12,565	0.04%
2019/05/06	1	27.45	4	27.58	27.50	-3	12,772	-0.02%
2019/05/03	1	27.90	3	27.57	27.90	-2	12,709	-0.02%
2019/05/02	2	27.35	42	27.21	27.50	-40	12,652	-0.32%
2019/04/30	101	27.86	77	27.65	27.40	24	12,594	0.19%	大買/
2019/04/29	25	26.29	8	25.93	26.35	17	12,279	0.14%
2019/04/26	10	27.19	9	27.40	26.90	1	12,129	0.01%
2019/04/25	5	27.21	3	27.20	27.10	2	12,082	0.02%
2019/04/24	40	27.25	0	0.00	27.35	40	12,036	0.33%
2019/04/23	67	28.07	1	28.55	27.90	66	11,946	0.55%
2019/04/22	17	28.94	43	28.91	29.10	-26	11,852	-0.22%
2019/04/19	11	27.77	1.1	28.00	28.05	9.9	11,701	0.08%
2019/04/18	1	27.40	26	27.56	27.30	-25	11,659	-0.21%
2019/04/17	41	27.70	14	28.25	27.70	27	11,597	0.23%
2019/04/16	44	27.89	4	28.00	28.05	40	11,554	0.35%
2019/04/15	2	27.35	1	27.30	27.25	1	11,483	0.01%
2019/04/12	3.1	27.65	1	28.10	27.15	2.1	11,417	0.02%
2019/04/11	3	29.27	2	29.10	29.05	1	11,127	0.01%
2019/04/10	0.1	30.70	3	29.80	30.00	-3	11,045	-0.03%
2019/04/09	3	30.05	2	29.85	29.80	1	10,984	0.01%
2019/04/08	3	30.15	38	30.30	30.30	-35	10,929	-0.32%
2019/04/03	12	29.68	8	29.74	29.65	4	10,710	0.04%
2019/04/02	8	28.96	13	28.65	29.25	-5	10,505	-0.05%
2019/04/01	9	29.18	5	29.05	29.05	4	10,394	0.04%
2019/03/29	1	28.45	3	28.85	29.25	-2	10,284	-0.02%
2019/03/28	22	29.34	5	29.70	28.55	17	10,130	0.17%
2019/03/27	2	30.50	12	30.13	30.05	-10	9,875	-0.10%
2019/03/26	58	30.36	34	29.88	30.00	24	9,735	0.25%
2019/03/25	115	29.89	129	30.15	30.80	-14	9,359	-0.15%	大買/大賣/
2019/03/22	12	27.78	4	28.08	28.25	8	8,342	0.10%
2019/03/21	2	27.50	15	27.62	28.10	-13	8,202	-0.16%
2019/03/20	16	27.14	3	27.05	27.30	13	8,088	0.16%
2019/03/19	9	28.14	38	28.44	27.60	-29	7,903	-0.37%
2019/03/18	10	27.35	5	27.13	27.45	5	7,643	0.07%
2019/03/15	15	28.06	14	28.70	27.65	1	7,510	0.01%
2019/03/14	6	28.23	4	28.00	28.00	2	7,196	0.03%
2019/03/13	47	27.96	59	27.64	28.10	-12	6,927	-0.17%
2019/03/12	10	24.99	108	26.21	26.80	-98	5,852	-1.67%	大賣/
2019/03/11	0	0.00	21	24.80	24.40	-21	5,455	-0.38%
2019/03/08	27	23.76	30	23.12	23.85	-3	5,194	-0.06%
2019/03/07	8	23.29	22	24.05	23.20	-14	5,073	-0.28%
2019/03/06	13	24.56	24	24.38	24.30	-11	4,925	-0.22%
2019/03/05	4	23.91	7	23.70	23.90	-3	4,732	-0.06%
2019/03/04	8	23.85	5	23.95	24.25	3	4,685	0.06%
2019/02/27	7	23.99	1	24.40	23.55	6	4,625	0.13%
2019/02/26	44	24.76	0.1	24.35	24.30	43.9	4,480	0.98%
2019/02/25	11	24.95	20	25.35	25.45	-9	4,305	-0.21%
2019/02/22	3	25.00	9	25.13	25.05	-6	4,125	-0.15%
2019/02/21	29.1	25.18	4	25.04	25.45	25.1	4,023	0.62%
2019/02/20	0	0.00	71	25.39	25.85	-71	3,756	-1.89%
2019/02/19	6	23.86	10	23.70	23.50	-4	3,215	-0.12%
2019/02/18	18	23.03	36	23.42	22.90	-18	3,011	-0.60%
2019/02/15	12	23.84	11	23.63	23.60	1	2,733	0.04%
2019/02/14	4	22.89	13	22.83	22.70	-9	2,482	-0.36%
2019/02/13	59	22.37	36	22.48	22.40	23	2,328	0.99%
2019/02/12	19	21.23	3	20.92	21.65	16	1,853	0.86%
2019/02/11	1	19.35	0	0.00	19.70	1	1,579	0.06%
2019/01/30	1	19.50	0	0.00	19.55	1	1,491	0.07%
2019/01/29	0	0.00	3	19.77	19.75	-3	1,389	-0.22%
2019/01/28	6	19.73	8	20.07	20.00	-2	1,319	-0.15%
2019/01/25	7	18.21	18	18.94	18.95	-11	1,057	-1.04%
2019/01/07	0	0.00	3	16.87	16.80	-3	792	-0.38%
2018/12/27	0.1	17.10	0	0.00	17.00	0.1	855	0.01%
2018/12/19	0	0.00	1	16.75	16.75	-1	894	-0.11%
2018/12/18	3	16.72	3	16.62	16.60	0	896	0.00%
2018/12/13	1	17.70	0	0.00	17.70	1	885	0.11%
2018/12/07	2	17.25	0	0.00	17.15	2	836	0.24%
2018/12/06	2	17.68	3	16.97	16.95	-1	834	-0.12%
2018/12/04	1	17.70	22	17.84	17.90	-21	824	-2.55%
2018/12/03	10	17.23	5	17.25	17.20	5	731	0.68%
2018/11/30	5	16.69	0	0.00	16.70	5	776	0.64%
2018/11/26	2	16.30	0	0.00	16.30	2	791	0.25%
2018/11/22	0	0.00	1	16.20	16.20	-1	795	-0.13%
2018/11/21	0	0.00	2	16.30	16.30	-2	804	-0.25%
2018/11/15	12	16.25	1	16.10	16.10	11	814	1.35%
2018/11/14	1	16.45	2	16.50	16.05	-1	826	-0.12%
2018/11/13	0	0.00	1	16.20	16.30	-1	832	-0.12%
2018/11/12	1	16.25	1	15.90	15.90	0	819	0.00%
2018/11/09	10	16.20	10	16.00	15.85	0	806	0.00%
2018/11/05	2	14.95	0	0.00	14.90	2	839	0.24%
2018/10/31	1	14.40	0	0.00	14.45	1	901	0.11%
2018/10/29	0	0.00	5	14.00	14.00	-5	977	-0.51%
2018/10/22	0	0.00	1	15.00	15.10	-1	1,009	-0.10%
2018/10/11	0	0.00	1	15.00	15.05	-1	1,136	-0.09%
2018/10/04	0	0.00	10	17.92	17.45	-10	1,208	-0.83%
2018/10/03	12	18.13	4	17.93	17.85	8	1,214	0.66%
2018/10/02	1	17.95	0	0.00	17.65	1	1,203	0.08%
2018/09/14	0	0.00	4	17.40	17.50	-4	1,403	-0.29%
2018/09/13	0	0.00	1	17.30	17.35	-1	1,429	-0.07%
2018/09/12	6	17.32	0	0.00	17.20	6	1,443	0.42%
2018/09/10	1	17.00	0	0.00	17.05	1	1,529	0.07%
2018/09/07	13	17.50	18	17.71	17.65	-5	1,566	-0.32%
2018/09/06	21	18.27	8	18.29	18.15	13	1,609	0.81%
2018/09/04	0	0.00	5	17.65	17.90	-5	2,341	-0.21%
2018/08/30	0	0.00	2	17.55	17.45	-2	2,434	-0.08%
2018/08/29	0	0.00	5	17.30	17.20	-5	2,453	-0.20%
2018/08/28	4	17.28	0	0.00	17.10	4	2,466	0.16%
2018/08/27	1	17.15	5	17.15	17.30	-4	2,485	-0.16%
2018/08/24	6	16.90	6	17.15	16.95	0	2,535	0.00%
2018/08/23	1	16.75	1	16.85	16.75	0	2,550	0.00%
2018/08/20	1	16.40	0	0.00	16.40	1	2,733	0.04%
2018/08/17	1	16.50	0	0.00	16.40	1	2,728	0.04%
2018/08/16	1	16.35	0	0.00	16.40	1	2,731	0.04%
2018/08/15	5	16.60	0	0.00	16.50	5	2,740	0.18%
2018/08/13	7	16.76	1	16.85	16.65	6	2,715	0.22%
2018/08/10	8	17.21	0	0.00	17.15	8	2,697	0.30%
2018/08/09	1	17.25	1	17.45	17.25	0	2,684	0.00%
2018/08/08	10	17.54	0	0.00	17.50	10	2,675	0.37%
2018/08/07	0	0.00	3	17.65	17.65	-3	2,654	-0.11%
2018/08/06	5	17.90	0	0.00	17.85	5	2,634	0.19%
2018/08/02	0	0.00	20	18.84	18.80	-20	2,563	-0.78%
2018/08/01	4	19.13	0	0.00	19.05	4	2,553	0.16%
2018/07/31	0	0.00	3	19.10	19.10	-3	2,546	-0.12%
2018/07/30	0	0.00	10	18.90	18.90	-10	2,530	-0.40%
2018/07/26	0	0.00	1	18.85	18.85	-1	2,515	-0.04%
2018/07/25	0	0.00	3	18.82	18.80	-3	2,505	-0.12%
2018/07/24	6	19.33	11	19.40	19.40	-5	2,471	-0.20%
2018/07/23	1	19.10	0	0.00	19.05	1	2,432	0.04%
2018/07/20	5	19.45	0	0.00	19.15	5	2,420	0.21%
2018/07/18	0	0.00	2	19.48	19.50	-2	2,415	-0.08%
2018/07/17	2	19.45	8	19.73	19.25	-6	2,398	-0.25%
2018/07/16	2	19.30	0	0.00	19.25	2	2,295	0.09%
2018/07/13	2	19.40	0	0.00	19.40	2	2,292	0.09%
2018/07/12	2	19.20	0	0.00	19.10	2	2,283	0.09%
2018/07/09	0	0.00	3	19.60	19.60	-3	2,264	-0.13%
2018/07/03	1	19.60	3	19.57	19.10	-2	2,220	-0.09%
2018/06/29	2	18.95	1	19.05	18.95	1	2,159	0.05%
2018/06/27	7	18.72	0	0.00	18.60	7	2,146	0.33%
2018/06/26	1	18.65	2	18.60	18.80	-1	2,207	-0.05%
2018/06/22	1	19.55	4	19.31	19.30	-3	2,186	-0.14%
2018/06/21	1	19.55	0	0.00	19.30	1	2,186	0.05%
2018/06/20	10	19.30	17	19.51	19.20	-7	2,188	-0.32%
2018/06/15	3	20.42	1	21.00	20.45	2	2,120	0.09%
2018/06/14	20	20.73	6	20.60	20.40	14	2,081	0.67%
2018/06/13	16	21.55	11	21.83	21.05	5	2,053	0.24%
2018/06/12	48	20.90	23	21.03	21.65	25	1,724	1.45%
2018/06/11	1	19.55	0	0.00	19.70	1	1,306	0.08%
2018/06/08	1	19.30	0	0.00	19.25	1	1,310	0.08%
2018/06/05	1	19.00	0	0.00	19.00	1	1,306	0.08%
2018/06/01	1	19.40	0	0.00	19.10	1	1,329	0.08%
2018/05/31	0	0.00	2	19.10	19.40	-2	1,288	-0.16%
2018/05/29	4	19.13	13	18.89	19.20	-9	1,272	-0.71%
2018/05/28	30	18.60	0	0.00	18.35	30	1,215	2.47%
2018/05/25	1	18.15	0	0.00	18.15	1	1,155	0.09%
2018/05/23	7	17.98	8	18.01	17.90	-1	1,304	-0.08%
2018/05/22	1	17.65	0	0.00	17.60	1	1,289	0.08%
2018/05/16	1	17.75	11	17.51	17.55	-10	1,317	-0.76%
2018/05/14	0	0.00	1	18.10	17.95	-1	1,368	-0.07%
2018/05/08	2	17.65	1	17.50	17.70	1	1,391	0.07%
2018/05/03	1	17.40	0	0.00	17.20	1	1,421	0.07%
2018/04/26	1	17.00	0	0.00	16.95	1	1,474	0.07%
2018/04/25	5	17.30	0	0.00	17.30	5	1,499	0.33%
2018/04/24	1	17.25	0	0.00	17.20	1	1,522	0.07%
2018/04/23	2	17.90	2	17.93	17.65	0	1,533	0.00%
2018/04/18	1	18.10	0	0.00	17.80	1	1,605	0.06%
2018/04/17	3	17.98	0	0.00	17.80	3	1,607	0.19%
2018/04/16	1	18.25	0	0.00	18.30	1	1,622	0.06%
2018/04/12	0	0.00	1	18.30	18.35	-1	1,671	-0.06%
2018/04/10	1	18.50	0	0.00	18.25	1	1,882	0.05%
2018/04/03	2	18.88	0	0.00	18.85	2	2,132	0.09%
2018/03/30	0	0.00	10	19.35	19.30	-10	2,242	-0.45%
2018/03/29	1	19.60	0	0.00	19.50	1	2,243	0.04%
2018/03/28	1	19.05	0	0.00	19.15	1	2,193	0.05%
2018/03/22	2	19.55	0	0.00	19.35	2	2,352	0.09%
2018/03/20	2	19.68	0	0.00	19.70	2	2,331	0.09%
2018/03/19	1	20.25	0	0.00	20.05	1	2,324	0.04%
2018/03/16	1	19.50	3	20.15	20.05	-2	2,287	-0.09%
2018/03/12	0	0.00	1	19.20	19.00	-1	2,135	-0.05%
2018/03/09	1	18.90	0	0.00	18.90	1	2,118	0.05%
2018/03/08	1	19.05	10	19.10	19.15	-9	2,123	-0.42%
2018/03/06	5	18.83	3	18.87	18.75	2	2,153	0.09%
2018/03/05	11	18.70	4	18.70	18.50	7	2,153	0.33%
2018/03/01	5	18.60	0	0.00	19.00	5	2,110	0.24%
2018/02/26	2	18.90	31	18.93	18.85	-29	2,200	-1.32%
2018/02/23	33	19.37	10	18.40	19.40	23	2,158	1.07%
2018/02/12	1	16.80	0	0.00	16.80	1	2,117	0.05%
2018/02/06	14	17.63	1	17.80	17.20	13	2,147	0.61%
2018/02/05	0	0.00	3	18.75	18.90	-3	2,132	-0.14%
2018/02/02	0	0.00	5	19.00	19.05	-5	2,135	-0.23%
2018/01/29	0	0.00	3	19.50	19.50	-3	2,252	-0.13%
2018/01/25	2	19.35	0	0.00	19.30	2	2,401	0.08%
2018/01/23	0	0.00	5	19.30	19.20	-5	2,452	-0.20%
2018/01/16	0	0.00	2	20.33	20.25	-2	2,496	-0.08%
2018/01/10	1	19.30	0	0.00	19.40	1	2,603	0.04%
2018/01/05	1	21.30	10	21.18	20.40	-9	2,613	-0.34%
2018/01/04	0	0.00	2	20.10	20.35	-2	2,478	-0.08%
2018/01/03	1	20.20	8	20.39	20.30	-7	2,447	-0.29%
2018/01/02	6	20.88	3	20.72	20.10	3	2,450	0.12%