光鋐 (4956)-台新-高雄券商分點個股進出

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

光鋐

(4956)

可現股當沖

股價
21.20
漲跌
▼0.30
漲幅
-1.40%
成交量
2,155張
產業
上市光電類股▼0.10%
218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

光鋐 (4956)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	4.2	21.45	0	0.00	21.20	4.2	1,629	0.25%
2024/05/30	1	21.50	21	21.66	21.50	-20	1,616	-1.24%
2024/05/29	0	0.00	23	22.37	22.45	-23	1,604	-1.43%
2024/05/28	1	22.60	18	22.56	22.60	-17	1,601	-1.06%
2024/05/27	17	22.62	13	22.35	22.50	4	1,585	0.25%
2024/05/24	8	21.56	1	21.20	21.80	7	1,577	0.44%
2024/05/23	14	21.93	42	22.22	21.80	-28	1,581	-1.77%
2024/05/22	89	22.67	28.2	22.67	22.50	60.8	1,592	3.82%
2024/05/21	2	21.75	1	21.50	21.65	1	1,524	0.07%
2024/05/20	13	21.60	8	21.30	21.15	5	1,538	0.32%
2024/05/17	8	21.75	5	21.69	21.75	3	1,539	0.19%
2024/05/16	11	20.66	0	0.00	20.50	11	1,530	0.72%
2024/05/15	0.5	20.50	15	20.56	20.45	-14.5	1,582	-0.92%
2024/05/14	1	20.80	1	20.85	20.80	0	1,611	0.00%
2024/05/13	0.1	20.40	1	20.40	20.50	-0.9	1,643	-0.05%
2024/05/10	0	20.75	12	20.53	20.60	-12	1,720	-0.70%
2024/05/09	6	20.45	0	0.00	20.55	6	1,757	0.34%
2024/05/08	2	20.68	4	20.85	20.25	-2	1,797	-0.11%
2024/05/07	6	21.18	19	20.92	21.20	-13	1,749	-0.74%
2024/05/06	18	20.91	8	20.53	21.25	10	1,757	0.57%
2024/05/03	1	19.60	0	0.00	19.60	1	1,839	0.05%
2024/04/30	1	19.60	1	19.60	19.65	0	2,249	0.00%
2024/04/29	0	0.00	1	19.75	19.55	-1	2,499	-0.04%
2024/04/26	2	19.58	1	19.85	19.65	1	2,822	0.04%
2024/04/25	2	19.95	1	19.85	19.85	1	4,026	0.02%
2024/04/23	1	20.40	2	20.45	20.20	-1	4,761	-0.02%
2024/04/22	4	21.04	1	21.40	20.80	3	4,880	0.06%
2024/04/19	20.2	21.58	26.6	21.37	21.65	-6.5	5,097	-0.13%
2024/04/18	16	21.46	15	21.84	20.75	1	5,257	0.02%
2024/04/17	1	19.75	12	19.98	20.45	-11	6,787	-0.16%
2024/04/16	1	18.85	5	19.00	18.60	-4	7,724	-0.05%
2024/04/15	2	19.45	0	0.00	19.35	2	8,525	0.02%
2024/04/12	0	0.00	2	20.10	19.80	-2	8,660	-0.02%
2024/04/11	6	19.96	0	0.00	19.95	6	8,722	0.07%
2024/04/10	3	19.90	28	19.92	19.95	-25	8,717	-0.29%
2024/04/09	9	18.97	1.6	19.15	19.00	7.4	8,695	0.08%
2024/04/08	1	19.10	0	0.00	19.25	1	8,686	0.01%
2024/04/03	1	19.00	2	19.13	19.00	-1	8,676	-0.01%
2024/04/02	7	18.89	3	18.65	18.65	4	8,661	0.05%
2024/04/01	0	19.40	7	18.96	19.15	-7	8,644	-0.08%
2024/03/29	3	18.08	20	18.20	18.00	-17	8,615	-0.20%
2024/03/28	0	0.00	4	18.30	18.25	-4	8,593	-0.05%
2024/03/27	0	0.00	41	18.07	18.10	-41	8,585	-0.48%
2024/03/26	1	18.00	1	18.05	18.20	0	8,580	0.00%
2024/03/22	0	0.00	1	18.20	18.20	-1	8,574	-0.01%
2024/03/20	0	18.30	0	0.00	18.05	0	8,578	0.00%
2024/03/19	1	18.45	0	0.00	18.40	1	8,578	0.01%
2024/03/15	4	18.83	1	19.10	18.80	3	8,575	0.03%
2024/03/14	0	19.25	0	0.00	19.25	0	8,572	0.00%
2024/03/13	3	19.20	0	0.00	19.30	3	8,573	0.03%
2024/03/12	12	19.49	0	0.00	19.70	12	8,556	0.14%
2024/03/11	2	19.33	2	19.00	19.65	0	8,549	0.00%
2024/03/08	2	18.98	0	0.00	19.20	2	8,552	0.02%
2024/03/07	1	19.30	0	0.00	19.25	1	8,550	0.01%
2024/03/06	6	20.08	5	20.15	19.95	1	8,546	0.01%
2024/03/05	2	20.10	2	19.80	20.00	0	8,527	0.00%
2024/03/04	0	19.75	3	19.85	19.75	-3	8,577	-0.03%
2024/03/01	5	19.85	5	19.92	19.70	0	8,593	0.00%
2024/02/29	1	20.10	0	0.00	20.20	1	8,691	0.01%
2024/02/27	6	20.50	5	20.00	19.90	1	8,903	0.01%
2024/02/26	4	20.69	9.8	20.77	20.75	-5.8	8,950	-0.06%
2024/02/23	3	20.72	19	20.78	20.60	-16	8,935	-0.18%
2024/02/22	8	21.20	8	21.16	21.00	0	8,898	0.00%
2024/02/21	11	21.56	8	21.66	21.40	3	8,866	0.03%
2024/02/20	18	21.83	5	21.75	21.55	13	8,825	0.15%
2024/02/19	5	21.99	4	22.23	22.05	1	8,792	0.01%
2024/02/16	20	22.08	5.1	22.12	22.15	14.9	8,740	0.17%
2024/02/15	2	21.38	2	21.28	21.20	0	8,679	0.00%
2024/02/05	14	20.61	20	20.68	20.90	-6	8,639	-0.07%
2024/02/02	16	21.53	33	21.45	21.20	-17	8,593	-0.20%
2024/02/01	9	21.44	13	21.58	21.25	-4	8,510	-0.05%
2024/01/31	17	21.72	7	22.06	21.55	10	8,469	0.12%
2024/01/30	10	22.18	12	22.28	22.05	-2	8,418	-0.02%
2024/01/29	8	22.56	8	22.31	22.30	0	8,364	0.00%
2024/01/26	32	23.43	87	23.05	22.60	-55	8,304	-0.66%
2024/01/25	114	24.18	108	24.02	23.30	6	8,154	0.07%	大買/大賣/
2024/01/24	85	23.38	99	23.47	23.35	-14	7,885	-0.18%
2024/01/23	157	23.62	121	23.65	23.35	36	7,732	0.47%	大買/大賣/
2024/01/22	117	23.70	59	23.98	23.00	58	7,478	0.78%	大買/
2024/01/19	562.2	25.79	613.2	25.51	24.85	-51	7,150	-0.71%	大買/大賣/
2024/01/18	70	24.42	50	24.80	25.30	20	5,966	0.34%
2024/01/17	100	22.31	46	22.25	23.00	54	5,619	0.96%
2024/01/16	51	21.18	48	21.21	21.20	3	5,222	0.06%
2024/01/15	84	21.88	68	21.61	21.80	16	5,081	0.31%
2024/01/12	50	21.83	87	21.59	21.55	-37	4,814	-0.77%
2024/01/11	514	24.13	421	24.31	22.50	93	4,563	2.04%	大買/大賣/
2024/01/10	275	23.00	507	23.25	24.25	-232	2,927	-7.92%	大買/大賣/鉅額交易
2024/01/09	82	21.05	96	21.17	22.05	-14	1,957	-0.72%
2024/01/08	8	19.70	11	19.89	20.05	-3	1,146	-0.26%
2024/01/05	6	18.25	12	18.15	18.25	-6	1,006	-0.60%
2024/01/04	2	17.00	1	16.60	16.60	1	931	0.11%
2024/01/03	0	0.00	2	17.20	16.90	-2	915	-0.22%
2023/12/18	5	17.00	7	17.14	16.80	-2	863	-0.23%
2023/12/15	0.6	16.80	0.6	18.15	16.55	0	847	0.00%
2023/12/14	0	0.00	1	16.30	16.50	-1	839	-0.12%
2023/12/12	2	16.48	4	16.39	16.30	-2	817	-0.24%
2023/12/11	1	16.65	0	0.00	16.50	1	812	0.12%
2023/12/08	1	16.65	0	0.00	16.65	1	806	0.12%
2023/12/07	0	0.00	4	16.40	16.30	-4	796	-0.50%
2023/12/06	0	0.00	3	16.65	16.55	-3	790	-0.38%
2023/12/05	0	0.00	3	16.57	16.55	-3	780	-0.38%
2023/12/04	3	17.37	0	0.00	17.20	3	766	0.39%
2023/12/01	14	17.64	7	17.76	17.30	7	749	0.93%
2023/11/30	3	17.40	1	17.25	17.40	2	727	0.27%
2023/11/29	32	18.32	21	17.70	17.65	11	707	1.55%
2023/11/28	1	17.80	20	17.58	17.50	-19	636	-2.98%
2023/11/27	53	18.16	64	18.07	17.80	-11	603	-1.82%
2023/11/24	140	17.66	118	17.88	18.50	22	480	4.58%	大買/大賣/
2023/11/22	0	0.00	5	16.00	15.45	-5	154	-3.23%
2023/11/15	0	0.00	1	14.85	14.90	-1	138	-0.72%
2023/11/08	5	14.66	0	0.00	14.70	5	140	3.56%
2023/11/02	0	15.00	0	0.00	14.80	0	138	0.00%
2023/11/01	0	0.00	1	14.70	14.60	-1	137	-0.73%
2023/10/31	3	14.65	2	14.83	14.45	1	139	0.72%
2023/10/30	2	14.90	0	0.00	14.90	2	140	1.43%
2023/10/26	8	15.46	11	15.57	15.15	-3	141	-2.12%
2023/10/25	5	15.55	4	15.55	15.55	1	109	0.91%
2023/10/13	1	14.40	0	0.00	14.40	1	112	0.89%
2023/10/03	0	15.80	0	14.50	14.40	0	123	0.00%
2023/09/27	0	15.90	0	0.00	14.50	0	129	0.00%
2023/09/22	0	0.00	3	14.65	14.65	-3	131	-2.28%
2023/09/20	1	14.85	0	0.00	14.85	1	132	0.76%
2023/09/12	1	15.05	0	0.00	14.90	1	138	0.72%
2023/08/31	1	14.85	1	15.05	14.85	0	145	0.00%
2023/08/18	2	14.75	0	0.00	14.50	2	164	1.21%
2023/08/15	0	0.00	0	15.90	14.75	0	162	0.00%
2023/08/14	1	14.60	0	15.90	14.55	1	163	0.61%
2023/08/10	3	15.15	0	0.00	15.10	3	163	1.83%
2023/07/31	4	15.90	2	15.93	16.10	2	160	1.25%
2023/07/24	1	15.50	4	15.59	15.50	-3	152	-1.96%
2023/07/19	3	16.10	0	0.00	15.75	3	154	1.94%
2023/07/07	1	15.70	4	15.75	15.85	-3	181	-1.66%
2023/07/06	1	15.95	0	0.00	15.95	1	182	0.55%
2023/07/04	1	16.25	0	0.00	16.25	1	184	0.54%
2023/06/27	1	16.10	0	0.00	16.10	1	209	0.48%
2023/06/15	0	16.10	0	0.00	16.05	0	262	0.00%
2023/06/12	1	16.20	1	16.25	16.00	0	262	0.00%
2023/06/06	1	16.05	0	0.00	16.10	1	267	0.37%
2023/06/05	0	0.00	3	16.43	16.30	-3	275	-1.09%
2023/05/26	1	15.70	0	0.00	15.80	1	279	0.36%
2023/05/19	0	0.00	1	16.00	15.85	-1	290	-0.34%
2023/05/16	0	0.00	1	15.80	15.85	-1	299	-0.33%
2023/05/12	0	0.00	1	15.45	15.45	-1	304	-0.33%
2023/05/10	1	15.75	0	0.00	15.70	1	312	0.32%
2023/05/09	1	15.70	1	15.91	15.75	0	324	0.00%
2023/05/08	1	15.85	0	0.00	15.85	1	369	0.27%
2023/05/03	0	0.00	2	15.98	16.15	-2	418	-0.48%
2023/04/28	1	16.25	0	0.00	16.15	1	421	0.24%
2023/04/25	2	15.98	1	16.29	15.80	1	419	0.24%
2023/04/24	0	16.85	0	0.00	16.25	0	416	0.00%
2023/04/21	1	16.40	0	0.00	16.25	1	415	0.24%
2023/04/20	3	16.93	0	0.00	16.95	3	408	0.73%
2023/04/19	0	0.00	1	17.35	17.35	-1	404	-0.25%
2023/04/18	1	17.25	1	17.30	17.15	0	395	0.00%
2023/04/17	0	17.10	0	0.00	17.00	0	389	0.00%
2023/04/14	0	0.00	3	17.13	17.20	-3	385	-0.78%
2023/04/13	2	17.00	0	0.00	16.90	2	378	0.53%
2023/04/06	1	16.60	0	0.00	16.50	1	365	0.27%
2023/03/30	2	16.78	0	0.00	16.75	2	362	0.55%
2023/03/29	0	0.00	0	17.15	17.00	0	359	0.00%
2023/03/28	1	16.95	2	16.90	16.70	-1	353	-0.28%
2023/03/24	0	17.25	4	17.26	17.15	-4	333	-1.20%
2023/03/23	7	16.71	0	0.00	16.65	7	313	2.23%
2023/03/22	1	16.95	1	16.90	16.95	0	306	0.00%
2023/03/10	0	0.00	5	15.97	15.95	-5	293	-1.71%
2023/03/08	0	16.75	0	0.00	16.70	0	288	0.00%
2023/03/06	0	0.00	1	16.15	16.40	-1	277	-0.36%
2023/03/02	0	16.80	0	0.00	16.10	0	274	0.00%
2023/02/24	0	0.00	2	16.05	16.15	-2	262	-0.76%
2023/02/23	0	0.00	1	16.10	16.15	-1	261	-0.38%
2023/02/20	0	0.00	1	16.15	16.20	-1	258	-0.39%
2023/02/17	5	16.27	1	16.25	16.15	4	256	1.56%
2023/02/16	1	16.35	0	0.00	16.00	1	252	0.40%
2023/02/10	1	15.70	0	0.00	15.70	1	240	0.42%
2023/02/09	1	16.00	0	0.00	16.00	1	236	0.42%
2023/02/08	1	15.80	0	0.00	16.15	1	233	0.43%
2023/02/07	1	15.90	1	15.70	15.75	0	227	0.00%
2023/02/06	9	16.38	12	16.29	15.95	-3	215	-1.39%
2023/02/03	20	16.21	21	16.29	16.35	-1	168	-0.59%
2023/01/30	0	15.50	0	0.00	14.30	0	117	0.00%
2023/01/16	2	14.40	0	0.00	14.30	2	116	1.72%
2023/01/13	2	14.40	0	0.00	14.50	2	116	1.72%
2023/01/12	3	14.50	0	0.00	14.50	3	116	2.59%
2023/01/11	0	0.00	5	14.65	14.70	-5	115	-4.32%
2023/01/10	0	0.00	2	14.55	14.60	-2	115	-1.73%
2023/01/06	2	14.45	0	0.00	14.45	2	116	1.71%
2022/12/22	0	0.00	1	15.20	14.45	-1	121	-0.82%
2022/12/09	0	16.00	0	0.00	14.60	0	120	0.00%
2022/12/06	1	14.85	0	0.00	14.80	1	115	0.87%
2022/12/05	0	0.00	7	15.05	15.05	-7	114	-6.10%
2022/11/28	2	14.30	2	14.30	14.25	0	110	0.00%
2022/10/11	0	0.00	1	14.40	14.40	-1	303	-0.33%
2022/10/05	0	0.00	1	15.05	15.05	-1	321	-0.31%
2022/09/13	0	16.75	0	0.00	16.65	0	356	0.00%
2022/09/06	1	16.40	0	0.00	16.40	1	371	0.27%
2022/09/05	0	0.00	4	16.85	16.85	-4	373	-1.07%
2022/08/19	0	0.00	18	17.58	17.55	-18	372	-4.83%
2022/08/11	10	17.05	10	16.90	16.90	0	359	0.00%
2022/08/10	2	16.75	1	16.85	17.00	1	361	0.28%
2022/08/09	11	16.80	1	16.70	16.70	10	361	2.77%
2022/08/08	0	0.00	1	16.80	16.85	-1	365	-0.27%
2022/08/05	2	16.98	2	16.90	16.90	0	367	0.00%
2022/08/04	1	16.10	0	0.00	16.10	1	366	0.27%
2022/08/02	0	0.00	1	16.75	16.70	-1	371	-0.27%
2022/07/28	1	16.75	0	0.00	16.60	1	374	0.27%
2022/07/25	11	17.15	0	0.00	17.00	11	363	3.03%
2022/07/22	19	18.06	16	18.47	17.65	3	358	0.84%
2022/07/21	10	17.05	0	0.00	17.05	10	293	3.40%
2022/07/20	1	16.80	1	17.00	16.75	0	295	0.00%
2022/07/19	0.2	16.88	0	0.00	17.00	0.2	299	0.06%
2022/07/18	2.1	17.36	2.3	17.46	17.30	-0.2	293	-0.06%
2022/07/15	4	16.20	9	16.02	16.50	-5	274	-1.82%
2022/07/12	3	14.67	0	0.00	14.30	3	264	1.14%
2022/07/07	2	15.30	0	0.00	15.50	2	272	0.73%
2022/07/01	11	15.23	9	15.54	15.25	2	280	0.71%
2022/06/22	1	17.05	0	0.00	16.80	1	280	0.36%
2022/06/20	2	18.00	6	17.26	17.25	-4	281	-1.42%
2022/06/17	0	0.00	2	18.30	18.30	-2	281	-0.71%
2022/06/14	4	18.90	4	18.95	18.95	0	295	0.00%
2022/06/13	2	19.45	4	19.15	19.05	-2	299	-0.67%
2022/06/10	4	19.84	0	0.00	19.70	4	302	1.32%
2022/06/09	1	20.05	0	0.00	20.05	1	304	0.33%
2022/06/08	1	20.10	0	0.00	20.15	1	308	0.32%
2022/05/12	1	18.20	0	0.00	18.00	1	494	0.20%
2022/05/11	2	18.90	0	0.00	18.80	2	562	0.36%
2022/05/09	1	19.15	0	0.00	19.05	1	643	0.16%
2022/05/05	0	0.00	1	20.35	20.35	-1	656	-0.15%
2022/04/27	1	19.20	1	19.25	19.25	0	749	0.00%
2022/04/26	1	20.30	6	20.37	20.05	-5	774	-0.65%
2022/04/25	3	20.45	3	20.45	20.45	0	847	0.00%
2022/04/22	0	0.00	1	21.60	21.75	-1	859	-0.12%
2022/04/21	10	22.35	6	22.25	22.25	4	910	0.44%
2022/04/19	0	0.00	1	21.35	21.35	-1	1,263	-0.08%
2022/04/18	2	21.05	0	0.00	21.15	2	1,659	0.12%
2022/04/14	2	22.05	0	0.00	21.95	2	1,757	0.11%
2022/04/13	1	22.30	0.1	22.61	22.30	0.9	1,769	0.05%
2022/04/12	6	22.16	1.9	22.36	22.00	4.1	1,813	0.23%
2022/04/11	0	0.00	1	22.10	22.00	-1	1,819	-0.05%
2022/04/08	0	0.00	1	22.80	22.85	-1	1,822	-0.05%
2022/03/31	2	23.58	0	0.00	23.60	2	1,878	0.11%
2022/03/28	0	0.00	2	23.15	23.30	-2	1,932	-0.10%
2022/03/25	0	0.00	5	23.50	23.50	-5	1,939	-0.26%
2022/03/23	0	0.00	3	23.78	23.70	-3	1,967	-0.15%
2022/03/22	4	23.53	0	0.00	23.60	4	1,978	0.20%
2022/03/21	3	23.13	11	23.18	23.10	-8	1,988	-0.40%
2022/03/18	2	22.80	0	0.00	23.05	2	2,030	0.10%
2022/03/15	1	22.15	3	22.30	22.25	-2	2,465	-0.08%
2022/03/14	0	0.00	1	22.80	22.80	-1	2,568	-0.04%
2022/03/08	3	21.87	3	21.80	21.70	0	3,030	0.00%
2022/03/07	1	22.80	1	22.50	22.55	0	3,246	0.00%
2022/03/04	2	23.80	0	0.00	23.75	2	3,316	0.06%
2022/03/03	0	0.00	1	24.15	24.15	-1	3,430	-0.03%
2022/03/01	1	24.35	0	0.00	24.35	1	3,654	0.03%
2022/02/24	1	24.15	1	24.35	24.10	0	4,041	0.00%
2022/02/23	0	0.00	3	24.80	25.00	-3	4,073	-0.07%
2022/02/22	3	24.58	5	24.66	24.65	-2	4,116	-0.05%
2022/02/21	3	25.17	0	0.00	25.15	3	4,108	0.07%
2022/02/18	1	25.30	1	25.55	25.40	0	4,107	0.00%
2022/02/17	0	0.00	2	25.70	25.70	-2	4,117	-0.05%
2022/02/16	1	26.05	2	25.93	25.70	-1	4,118	-0.02%
2022/02/15	2	25.50	1	26.00	25.60	1	4,115	0.02%
2022/02/14	2	25.68	3	25.98	25.90	-1	4,112	-0.02%
2022/02/11	3	26.65	4	26.84	26.60	-1	4,097	-0.02%
2022/02/10	6	26.76	13	26.26	25.85	-7	4,031	-0.17%
2022/02/09	2	26.30	1	26.45	26.60	1	3,988	0.03%
2022/02/08	1	25.10	0	0.00	25.35	1	3,955	0.03%
2022/02/07	2	24.85	0	0.00	24.90	2	3,954	0.05%
2022/01/26	1	24.20	2	24.15	24.05	-1	3,962	-0.03%
2022/01/25	3	24.63	2	24.83	24.25	1	3,991	0.03%
2022/01/21	3	25.88	3	26.10	25.65	0	3,985	0.00%
2022/01/20	8	26.93	22	26.89	26.80	-14	3,969	-0.35%
2022/01/19	12	26.90	6	26.95	26.80	6	3,956	0.15%
2022/01/18	8	26.94	19	27.05	26.70	-11	3,926	-0.28%
2022/01/17	1	26.20	1	26.30	26.30	0	3,852	0.00%
2022/01/14	3	26.02	9	26.21	26.00	-6	3,836	-0.16%
2022/01/13	10	27.38	4	27.75	27.05	6	3,791	0.16%
2022/01/12	105	28.34	103.1	28.45	28.20	1.9	3,700	0.05%	大買/大賣/
2022/01/11	121	28.21	138	28.06	27.60	-17	3,433	-0.50%	大買/大賣/
2022/01/10	72	26.84	26.1	26.71	27.10	45.9	3,039	1.51%
2022/01/07	5	25.65	0	0.00	25.45	5	2,956	0.17%
2022/01/06	6	25.95	7	26.11	26.10	-1	2,948	-0.03%
2022/01/05	6	26.65	6	26.27	26.25	0	2,939	0.00%
2022/01/04	1	25.70	3	26.03	25.80	-2	2,900	-0.07%
2022/01/03	7.4	25.96	0	0.00	25.95	7.4	2,899	0.26%
2021/12/30	0.1	26.25	3	26.17	26.20	-2.9	2,902	-0.10%
2021/12/29	6	26.26	7	26.33	26.30	-1	2,904	-0.03%
2021/12/28	16	26.68	10	26.73	26.25	6	2,914	0.21%
2021/12/27	13	26.92	15	26.98	26.85	-2	2,914	-0.07%
2021/12/24	16	26.70	19	26.59	26.75	-3	2,909	-0.10%
2021/12/23	17	26.58	14	26.55	26.45	3	2,897	0.10%
2021/12/22	3	25.95	1	26.30	26.00	2	2,879	0.07%
2021/12/21	11	25.65	14	25.85	26.00	-3	2,883	-0.10%
2021/12/20	11	25.82	5	25.60	25.55	6	2,887	0.21%
2021/12/17	6	26.25	8	25.90	25.85	-2	2,882	-0.07%
2021/12/16	0	0.00	12	26.90	26.60	-12	2,870	-0.42%
2021/12/15	12	26.63	12	26.69	26.55	0	2,861	0.00%
2021/12/14	8	26.90	18	27.46	26.30	-10	2,850	-0.35%
2021/12/13	39.5	27.75	21	27.71	27.60	18.5	2,810	0.66%
2021/12/10	3	27.75	1	27.45	27.45	2	2,756	0.07%
2021/12/09	38	29.47	40	29.40	28.00	-2	2,707	-0.07%
2021/12/08	39	27.62	32	27.63	27.65	7	2,391	0.29%
2021/12/07	17	27.32	25	27.58	27.00	-8	2,288	-0.35%
2021/12/06	17	27.81	14	27.49	27.85	3	2,229	0.13%
2021/12/03	8	26.77	7	27.20	26.60	1	2,093	0.05%
2021/12/02	72	27.92	67	27.68	26.90	5	2,058	0.24%
2021/12/01	26	26.97	95	27.21	27.30	-69	1,870	-3.69%
2021/11/30	10	26.11	1	26.05	26.05	9	1,663	0.54%
2021/11/29	6	26.08	23	25.89	25.40	-17	1,612	-1.05%
2021/11/26	96	26.83	56	26.76	26.80	40	1,521	2.63%
2021/11/25	37	27.17	25	26.90	27.10	12	1,436	0.84%
2021/11/24	43	27.14	49	27.07	27.50	-6	1,340	-0.45%
2021/11/23	35	26.72	14.1	26.37	26.70	20.9	1,121	1.86%
2021/11/22	27	25.56	23.1	25.47	25.60	3.9	976	0.40%
2021/11/19	1	25.45	14	25.11	25.20	-13	967	-1.34%
2021/11/18	2	24.50	9	24.63	24.50	-7	943	-0.74%
2021/11/17	1	24.20	3	24.47	24.55	-2	960	-0.21%
2021/11/16	3	24.50	9	24.69	24.75	-6	974	-0.62%
2021/11/15	4	24.28	2	24.33	24.30	2	979	0.20%
2021/11/12	1	24.05	2	24.18	23.85	-1	1,017	-0.10%
2021/11/11	2	23.78	4	23.69	23.80	-2	1,038	-0.19%
2021/11/10	1	23.60	4	23.98	24.00	-3	1,076	-0.28%
2021/11/09	5	23.76	11	23.87	23.60	-6	1,144	-0.52%
2021/11/08	0	0.00	1	23.75	23.30	-1	1,183	-0.08%
2021/11/05	22	23.60	1	23.95	23.55	21	1,243	1.69%
2021/11/04	5	23.77	5	24.07	23.80	0	1,304	0.00%
2021/11/03	1	23.75	2	23.90	23.75	-1	1,397	-0.07%
2021/11/02	8	24.34	15	24.30	23.40	-7	1,569	-0.45%
2021/11/01	0	0.00	16	24.09	24.20	-16	1,681	-0.95%
2021/10/29	2	23.35	0	0.00	23.35	2	2,046	0.10%
2021/10/28	0	0.00	3	23.53	23.15	-3	2,328	-0.13%
2021/10/27	2	23.08	7.4	23.26	23.30	-5.4	2,418	-0.22%
2021/10/26	0	0.00	0.6	23.00	22.80	-0.6	2,511	-0.02%
2021/10/25	2	22.78	6	22.79	23.05	-4	2,603	-0.15%
2021/10/22	0	0.00	10	22.50	22.75	-10	2,772	-0.36%
2021/10/21	2	22.63	2	22.50	22.30	0	3,007	0.00%
2021/10/20	1	22.10	1	22.45	22.30	0	4,063	0.00%
2021/10/19	10	22.43	0	0.00	22.40	10	4,606	0.22%
2021/10/15	3	21.85	4	21.81	21.70	-1	5,099	-0.02%
2021/10/14	1	20.55	2	21.00	20.95	-1	5,187	-0.02%
2021/10/13	4	20.98	1	21.06	20.70	3	5,233	0.06%
2021/10/12	6	21.48	1	21.90	21.40	5	5,291	0.09%
2021/10/08	2	22.05	0	0.00	22.15	2	5,342	0.04%
2021/10/07	0	0.00	5	22.13	22.00	-5	5,418	-0.09%
2021/10/06	6	21.31	0	0.00	20.85	6	5,654	0.11%
2021/10/05	2	20.45	3	21.07	21.85	-1	6,030	-0.02%
2021/10/04	3	21.18	3	21.50	21.20	0	6,139	0.00%
2021/10/01	7	22.40	0	0.00	22.05	7	6,209	0.11%
2021/09/30	1	22.70	1	22.95	23.00	0	6,614	0.00%
2021/09/29	5	22.82	1	23.00	22.60	4	6,780	0.06%
2021/09/28	4	23.76	0	0.00	23.40	4	6,781	0.06%
2021/09/23	1	23.05	5	23.00	23.10	-4	6,791	-0.06%
2021/09/22	1	22.95	0	0.00	23.15	1	6,806	0.01%
2021/09/17	1	23.50	0	0.00	23.90	1	6,943	0.01%
2021/09/16	1	23.60	0	0.00	23.65	1	6,944	0.01%
2021/09/15	9	23.83	0	0.00	23.80	9	6,947	0.13%
2021/09/14	2	24.30	1	24.25	24.35	1	6,939	0.01%
2021/09/10	1	24.70	0	0.00	24.75	1	6,963	0.01%
2021/09/08	8	24.27	0	0.00	24.00	8	6,973	0.11%
2021/09/07	2	24.50	1	24.85	24.70	1	6,971	0.01%
2021/09/06	2	25.20	5	24.99	24.85	-3	6,969	-0.04%
2021/09/03	2	25.85	1	25.95	25.80	1	6,949	0.01%
2021/09/02	8	26.00	3	25.65	25.65	5	6,946	0.07%
2021/08/31	13	25.77	2	25.80	25.75	11	6,902	0.16%
2021/08/30	4	25.40	5	25.33	25.35	-1	6,876	-0.01%
2021/08/27	2	25.23	0	0.00	25.10	2	6,879	0.03%
2021/08/26	13.2	25.75	12	25.65	25.30	1.2	6,881	0.02%
2021/08/25	12	25.50	18	25.29	25.40	-6	6,875	-0.09%
2021/08/24	9	24.90	8	24.53	24.25	1	6,868	0.01%
2021/08/23	0	0.00	1	25.00	25.05	-1	6,929	-0.01%
2021/08/20	18	24.06	20	24.17	23.90	-2	7,006	-0.03%
2021/08/19	0	0.00	30	24.11	23.75	-30	7,012	-0.43%
2021/08/18	8	24.28	38	24.07	25.20	-30	7,046	-0.43%
2021/08/17	1	25.60	3	25.08	24.05	-2	7,011	-0.03%
2021/08/16	13	25.39	21	25.52	25.25	-8	6,990	-0.11%
2021/08/13	20	26.55	19	26.48	25.75	1	6,960	0.01%
2021/08/12	14	26.10	7	26.14	26.00	7	6,893	0.10%
2021/08/11	44	26.20	11.1	26.59	25.25	32.9	6,877	0.48%
2021/08/10	6.1	27.58	15	27.12	26.90	-8.9	6,842	-0.13%
2021/08/09	27	28.84	22	28.68	28.20	5	6,822	0.07%
2021/08/06	63	30.66	27	30.75	30.10	36	6,743	0.53%
2021/08/05	27	30.47	32	30.76	30.35	-5	6,596	-0.08%
2021/08/04	120	30.48	128	30.63	30.65	-8	6,492	-0.12%	大買/大賣/
2021/08/03	25	29.57	31	29.68	30.65	-6	6,142	-0.10%
2021/08/02	23	27.87	32	27.97	27.90	-9	5,878	-0.15%
2021/07/30	15	27.74	14	27.56	26.90	1	5,811	0.02%
2021/07/29	33	26.71	55	27.09	27.45	-22	5,737	-0.38%
2021/07/28	49	26.64	31	26.68	26.30	18	5,666	0.32%
2021/07/27	104	30.07	79	30.17	28.70	25	5,541	0.45%	大買/
2021/07/26	645	32.02	662.1	31.98	31.10	-17.1	5,349	-0.32%	大買/大賣/
2021/07/23	62	29.87	118.2	29.84	31.15	-56.2	4,334	-1.30%	大賣/
2021/07/22	129	28.16	140	28.16	28.35	-11	3,827	-0.29%	大買/大賣/
2021/07/21	8	26.78	5	26.75	26.50	3	3,406	0.09%
2021/07/20	33	27.11	28	26.91	26.45	5	3,408	0.15%
2021/07/19	5	26.73	19	26.69	27.00	-14	3,385	-0.41%
2021/07/16	11	27.00	14	27.17	26.90	-3	3,643	-0.08%
2021/07/15	15	26.99	23	26.96	26.70	-8	4,008	-0.20%
2021/07/14	46	27.57	50	27.18	27.20	-4	4,041	-0.10%
2021/07/13	88	27.78	61	27.67	28.25	27	4,027	0.67%
2021/07/12	70	27.33	50	27.31	27.95	20	3,805	0.53%
2021/07/09	30	25.93	13	26.52	25.90	17	3,441	0.49%
2021/07/08	13	25.63	2	25.80	25.75	11	3,385	0.32%
2021/07/07	79	26.13	64	26.42	26.40	15	3,372	0.44%
2021/07/06	49	25.30	62	25.17	25.45	-13	3,026	-0.43%
2021/07/05	5	23.10	1	23.25	23.15	4	2,964	0.13%
2021/07/02	0	0.00	4	22.76	22.65	-4	3,025	-0.13%
2021/07/01	1	22.15	3	22.75	22.10	-2	3,104	-0.06%
2021/06/30	1	22.80	2	22.60	22.60	-1	3,218	-0.03%
2021/06/29	3	22.53	0	0.00	22.40	3	3,378	0.09%
2021/06/28	0	0.00	4	23.04	23.20	-4	3,393	-0.12%
2021/06/23	1	21.90	3	22.20	22.15	-2	3,436	-0.06%
2021/06/22	0	0.00	2	22.15	21.75	-2	3,523	-0.06%
2021/06/21	2	22.08	20	21.93	21.90	-18	3,571	-0.50%
2021/06/11	0	0.00	1	22.80	22.75	-1	4,592	-0.02%
2021/06/07	3	22.42	2	22.88	22.50	1	4,997	0.02%
2021/06/04	5	23.28	4	23.05	23.00	1	5,251	0.02%
2021/06/03	0	0.00	1	23.85	23.55	-1	5,340	-0.02%
2021/06/02	3	23.33	0	0.00	23.30	3	5,413	0.06%
2021/06/01	2	23.80	3	23.95	23.65	-1	5,435	-0.02%
2021/05/31	15	23.57	26	23.44	23.50	-11	5,445	-0.20%
2021/05/28	26	22.90	11	23.74	23.85	15	5,454	0.27%
2021/05/27	1	21.85	0	0.00	22.30	1	5,424	0.02%
2021/05/26	7	22.94	7	22.71	22.70	0	5,416	0.00%
2021/05/24	0	0.00	1	21.65	21.50	-1	5,410	-0.02%
2021/05/21	0	0.00	1	21.40	21.20	-1	5,428	-0.02%
2021/05/20	1	20.95	0	0.00	20.80	1	5,464	0.02%
2021/05/19	0	0.00	6	20.88	21.20	-6	5,500	-0.11%
2021/05/18	11	20.25	2	20.13	20.05	9	5,506	0.16%
2021/05/17	8	19.84	6	19.91	18.50	2	5,513	0.04%
2021/05/14	1	20.65	0	0.00	20.05	1	5,474	0.02%
2021/05/13	4	20.08	6	20.55	20.55	-2	5,457	-0.04%
2021/05/12	12	20.71	3	21.87	20.25	9	5,431	0.17%
2021/05/11	8	22.76	1	22.35	22.40	7	5,391	0.13%
2021/05/10	5	24.14	4	24.18	24.05	1	5,368	0.02%
2021/05/07	11	24.79	8	24.79	24.85	3	5,370	0.06%
2021/05/06	2	23.15	1	24.00	23.15	1	5,365	0.02%
2021/05/05	1	23.35	1	24.00	23.40	0	5,356	0.00%
2021/05/04	12	23.46	6	23.41	23.40	6	5,352	0.11%
2021/05/03	7	25.29	1	25.80	24.95	6	5,331	0.11%
2021/04/29	5	26.25	2	26.65	26.10	3	5,322	0.06%
2021/04/28	0	0.00	6	27.06	26.90	-6	5,372	-0.11%
2021/04/27	0	0.00	4	27.31	27.15	-4	5,687	-0.07%
2021/04/26	4	28.06	5	27.84	27.50	-1	5,758	-0.02%
2021/04/23	6	27.82	2	27.98	27.50	4	5,752	0.07%
2021/04/22	44	29.04	33	29.07	27.50	11	5,727	0.19%
2021/04/21	60	28.35	43	28.44	28.80	17	5,454	0.31%
2021/04/20	13	27.58	1	27.80	27.30	12	5,059	0.24%
2021/04/19	1	27.10	15	27.04	27.00	-14	5,053	-0.28%
2021/04/16	1	26.40	16	26.27	26.15	-15	5,055	-0.30%
2021/04/15	1	26.00	4	25.91	25.80	-3	5,195	-0.06%
2021/04/14	10	24.96	7	25.46	25.15	3	5,345	0.06%
2021/04/13	4	25.69	6	25.78	25.55	-2	5,562	-0.04%
2021/04/12	6	26.74	6	26.71	26.40	0	6,088	0.00%
2021/04/09	63	27.74	46	27.49	27.30	17	6,547	0.26%
2021/04/08	6	27.13	3	27.42	27.05	3	6,815	0.04%
2021/04/07	13	27.62	14	27.46	27.25	-1	6,781	-0.01%
2021/04/06	37	27.63	32	27.38	27.15	5	6,695	0.07%
2021/04/01	14	26.93	24	27.30	27.50	-10	6,578	-0.15%
2021/03/31	6	26.27	8	26.44	26.20	-2	6,422	-0.03%
2021/03/30	24	26.70	22	26.73	26.50	2	6,432	0.03%
2021/03/29	31	26.63	12	26.59	26.55	19	6,411	0.30%
2021/03/26	2	26.00	4	26.08	25.75	-2	6,358	-0.03%
2021/03/25	15	26.08	23	26.14	25.15	-8	6,311	-0.13%
2021/03/24	24	26.26	25	26.38	26.45	-1	6,225	-0.02%
2021/03/23	50	27.06	59.1	26.81	26.40	-9.1	6,165	-0.15%
2021/03/22	15	25.96	42	25.88	25.85	-27	5,903	-0.46%
2021/03/19	90	25.92	120	26.31	26.70	-30	5,773	-0.52%	大賣/
2021/03/18	44	24.57	77	24.26	25.15	-33	5,364	-0.62%
2021/03/17	13	23.95	32	24.12	23.95	-19	5,256	-0.36%
2021/03/16	27	24.13	31	24.14	23.95	-4	5,245	-0.08%
2021/03/15	36	24.22	85	23.91	24.30	-49	5,181	-0.95%
2021/03/12	16	22.93	0	0.00	22.90	16	5,119	0.31%
2021/03/11	10	22.69	4	22.89	22.70	6	5,239	0.11%
2021/03/10	54	23.33	86	23.53	23.00	-32	5,212	-0.61%
2021/03/09	57	22.50	21	21.38	22.65	36	4,969	0.72%
2021/03/08	5	21.50	28	21.97	21.50	-23	4,986	-0.46%
2021/03/05	1	21.10	6	22.22	20.65	-5	4,906	-0.10%
2021/03/04	0	0.00	2	22.23	21.90	-2	4,872	-0.04%
2021/03/03	19	21.84	7	21.99	21.80	12	4,837	0.25%
2021/03/02	6	22.10	49.1	22.13	21.60	-43.1	4,747	-0.91%
2021/02/26	1	21.45	2	21.55	21.50	-1	4,685	-0.02%
2021/02/24	4	21.90	15	21.87	21.45	-11	4,676	-0.24%
2021/02/23	0	0.00	1	21.30	21.55	-1	4,637	-0.02%
2021/02/22	4	21.21	5	21.17	21.60	-1	4,616	-0.02%
2021/02/19	16	20.91	6	21.28	21.40	10	4,568	0.22%
2021/02/18	52	20.02	27	20.29	20.50	25	4,528	0.55%
2021/02/17	14	19.99	27	20.06	19.90	-13	4,499	-0.29%
2021/02/05	2	18.70	0	0.00	18.70	2	4,462	0.04%
2021/02/04	2	18.90	0	0.00	18.85	2	4,461	0.04%
2021/02/03	2	19.08	0	0.00	18.90	2	4,462	0.04%
2021/02/02	4	18.85	0	0.00	18.90	4	4,458	0.09%
2021/02/01	13	18.40	0	0.00	18.50	13	4,460	0.29%
2021/01/29	6	19.05	0	0.00	18.85	6	4,442	0.14%
2021/01/28	5	19.31	2	19.50	19.15	3	4,419	0.07%
2021/01/27	4	19.76	3	19.95	19.70	1	4,395	0.02%
2021/01/26	65	19.76	5	19.92	19.80	60	4,382	1.37%
2021/01/25	43	19.91	6	19.98	19.90	37	4,366	0.85%
2021/01/22	2	20.50	16	20.09	20.25	-14	4,342	-0.32%
2021/01/21	35	21.39	25	20.90	20.50	10	4,310	0.23%
2021/01/20	61	21.51	47	21.73	21.35	14	4,216	0.33%
2021/01/19	22	20.33	24	20.26	20.05	-2	3,868	-0.05%
2021/01/18	9	19.29	9	19.31	20.00	0	3,764	0.00%
2021/01/15	6	19.88	4	19.83	19.70	2	3,727	0.05%
2021/01/14	4	20.43	6	20.48	20.40	-2	3,688	-0.05%
2021/01/13	7	20.49	10	20.34	20.35	-3	3,700	-0.08%
2021/01/12	23	20.33	6	20.09	20.10	17	3,675	0.46%
2021/01/11	3	21.03	12	21.37	21.50	-9	3,596	-0.25%
2021/01/08	13.2	21.55	4	21.25	21.15	9.2	3,555	0.26%
2021/01/07	19	22.03	20	22.50	21.90	-1	3,463	-0.03%
2021/01/06	51	23.96	51.7	24.27	22.95	-0.7	3,303	-0.02%
2021/01/05	134	25.32	100	25.30	25.45	34	3,024	1.12%	大買/
2021/01/04	107	23.09	90	23.50	24.05	17	2,430	0.70%	大買/
2020/12/31	41	21.24	48	21.57	21.90	-7	1,898	-0.37%
2020/12/30	11	19.99	12	19.62	19.95	-1	1,532	-0.07%
2020/12/29	2	19.48	1	19.55	19.35	1	1,496	0.07%
2020/12/28	1	19.40	1	19.50	19.40	0	1,493	0.00%
2020/12/25	2	19.43	32	19.40	19.35	-30	1,487	-2.02%
2020/12/24	4	20.04	30	19.59	19.60	-26	1,482	-1.75%
2020/12/23	58	19.96	1	20.00	20.00	57	1,452	3.92%
2020/12/22	25	19.79	23	19.25	19.05	2	1,461	0.14%
2020/12/21	2	19.50	1	19.40	19.40	1	1,437	0.07%
2020/12/18	10	19.55	2	19.53	19.50	8	1,444	0.55%
2020/12/17	2	19.58	0	0.00	19.55	2	1,447	0.14%
2020/12/16	0	0.00	3	19.87	19.70	-3	1,457	-0.21%
2020/12/15	3	19.77	2	19.80	19.65	1	1,559	0.06%
2020/12/14	5	19.89	8	19.65	19.90	-3	1,625	-0.18%
2020/12/11	1	18.90	0	0.00	19.00	1	1,573	0.06%
2020/12/10	5	19.60	7	19.67	19.60	-2	1,556	-0.13%
2020/12/09	15	20.16	6	20.30	20.10	9	1,532	0.59%
2020/12/08	19	20.68	70	20.48	20.25	-51	1,503	-3.39%
2020/12/07	57	20.29	53	20.13	20.75	4	1,363	0.29%
2020/12/04	8	19.13	8	19.34	19.15	0	1,235	0.00%
2020/12/03	4	18.84	7	18.94	18.90	-3	1,268	-0.24%
2020/12/02	42	19.90	43	19.51	19.20	-1	1,499	-0.07%
2020/11/27	0	0.00	2	18.40	18.45	-2	1,557	-0.13%
2020/11/24	4	18.66	0	0.00	18.35	4	1,631	0.25%
2020/11/20	0	0.00	5	18.55	18.45	-5	1,628	-0.31%
2020/11/19	0	0.00	1	18.35	18.35	-1	1,635	-0.06%
2020/11/18	5	18.44	0	0.00	18.25	5	1,660	0.30%
2020/11/17	1	18.30	0	0.00	18.25	1	1,678	0.06%
2020/11/13	1	17.90	0	0.00	17.90	1	1,778	0.06%
2020/11/12	4	18.00	0	0.00	17.90	4	1,892	0.21%
2020/11/10	2	18.30	0	0.00	18.10	2	1,977	0.10%
2020/11/09	0	0.00	1	18.45	18.45	-1	2,062	-0.05%
2020/11/03	0	0.00	1	18.40	18.25	-1	2,278	-0.04%
2020/11/02	1	17.90	0	0.00	17.95	1	2,352	0.04%
2020/10/30	2	18.25	2	18.20	18.10	0	2,372	0.00%
2020/10/29	9	18.27	6	18.29	18.30	3	2,392	0.13%
2020/10/28	10	18.54	0	0.00	18.50	10	2,396	0.42%
2020/10/27	0	0.00	4	18.80	18.80	-4	2,463	-0.16%
2020/10/22	8	18.96	0	0.00	18.90	8	2,560	0.31%
2020/10/21	1	19.65	8	19.54	19.05	-7	2,593	-0.27%
2020/10/19	2	18.80	11	18.80	18.80	-9	2,607	-0.35%
2020/10/16	7	19.24	1	18.85	18.80	6	2,641	0.23%
2020/10/15	15	19.74	23	19.49	19.65	-8	2,639	-0.30%
2020/10/14	2	19.20	0	0.00	19.00	2	2,613	0.08%
2020/10/07	0	0.00	1	19.10	18.95	-1	2,786	-0.04%
2020/10/06	1	18.80	0	0.00	18.80	1	2,867	0.03%
2020/10/05	0	0.00	1	18.25	18.50	-1	2,931	-0.03%
2020/09/28	1	17.85	0	0.00	17.85	1	3,205	0.03%
2020/09/25	14	18.23	0	0.00	17.85	14	3,360	0.42%
2020/09/23	2	19.00	2	18.98	19.00	0	3,475	0.00%
2020/09/21	2	19.30	8	19.24	19.15	-6	3,699	-0.16%
2020/09/18	17	20.23	14	19.94	19.55	3	3,743	0.08%
2020/09/17	10	19.55	23	19.74	20.30	-13	3,656	-0.36%
2020/09/16	2	19.28	12	19.52	19.15	-10	3,605	-0.28%
2020/09/14	2	19.05	0	0.00	19.10	2	3,831	0.05%
2020/09/11	16	18.52	2	18.65	18.60	14	4,144	0.34%
2020/09/10	3	19.00	1	18.85	18.80	2	4,152	0.05%
2020/09/09	6	18.77	1	18.75	19.05	5	4,169	0.12%
2020/09/08	5	19.02	13	19.31	18.90	-8	4,269	-0.19%
2020/09/07	152	20.91	111	20.20	19.45	41	4,229	0.97%	大買/大賣/
2020/09/04	7	20.74	27	20.58	20.75	-20	4,027	-0.50%
2020/09/03	0	0.00	3	20.55	20.10	-3	3,945	-0.08%
2020/09/02	2	20.18	2	20.98	20.05	0	3,990	0.00%
2020/09/01	0	0.00	12	20.23	20.30	-12	4,043	-0.30%
2020/08/31	7	19.55	26	19.71	19.70	-19	4,055	-0.47%
2020/08/28	0	0.00	1	19.25	19.20	-1	4,129	-0.02%
2020/08/27	10	19.05	2	19.28	18.95	8	4,256	0.19%
2020/08/26	10	19.30	18	19.46	19.20	-8	4,636	-0.17%
2020/08/25	2	19.05	3	19.20	19.10	-1	4,858	-0.02%
2020/08/24	0	0.00	4	18.55	18.95	-4	4,897	-0.08%
2020/08/21	1	18.40	0	0.00	18.25	1	4,965	0.02%
2020/08/20	22	18.12	1	17.95	18.05	21	5,065	0.41%
2020/08/19	6	19.28	7	19.46	19.00	-1	5,093	-0.02%
2020/08/18	9	20.44	108	20.33	20.25	-99	5,146	-1.92%	大賣/
2020/08/17	0	0.00	9	20.48	20.40	-9	5,242	-0.17%
2020/08/14	3	19.80	6	19.92	19.90	-3	5,409	-0.06%
2020/08/13	161	20.02	43	20.02	19.50	118	5,405	2.18%	大買/鉅額交易
2020/08/12	5	19.64	3	19.48	20.10	2	5,353	0.04%
2020/08/11	4	19.68	6	19.69	19.55	-2	5,381	-0.04%
2020/08/10	11	19.71	31	19.64	19.75	-20	5,392	-0.37%
2020/08/07	30	20.51	27	20.37	20.20	3	5,356	0.06%
2020/08/06	22	20.09	121	20.07	20.00	-99	5,252	-1.88%	大賣/
2020/08/05	11	19.54	8	19.78	19.50	3	5,207	0.06%
2020/08/04	14	19.69	4	19.64	19.55	10	5,247	0.19%
2020/08/03	1	18.90	7	19.01	19.15	-6	5,277	-0.11%
2020/07/31	47	19.36	51	19.77	19.05	-4	5,324	-0.08%
2020/07/30	0	0.00	4	18.85	19.10	-4	5,401	-0.07%
2020/07/29	7	18.36	18	17.99	18.70	-11	5,502	-0.20%
2020/07/28	56	18.06	29	18.58	17.90	27	5,610	0.48%
2020/07/27	23	18.43	1	19.00	18.20	22	5,758	0.38%
2020/07/24	30	19.07	2	19.10	18.90	28	5,985	0.47%
2020/07/23	7	19.99	0	0.00	19.80	7	5,975	0.12%
2020/07/22	14	20.14	26	19.66	20.20	-12	6,009	-0.20%
2020/07/21	17	19.28	21	19.19	19.35	-4	6,081	-0.07%
2020/07/20	48	18.82	46	19.02	18.80	2	6,129	0.03%
2020/07/17	19	19.63	27	19.76	19.50	-8	6,131	-0.13%
2020/07/16	12	19.68	5	19.80	19.60	7	6,113	0.11%
2020/07/15	45	19.61	4	19.93	19.60	41	6,126	0.67%
2020/07/14	76	20.30	95	21.12	19.85	-19	6,107	-0.31%
2020/07/13	28	20.14	26	20.23	20.35	2	5,998	0.03%
2020/07/10	46	19.78	9	20.10	19.80	37	5,910	0.63%
2020/07/09	32	20.80	27	21.11	20.60	5	5,840	0.09%
2020/07/08	81	20.27	65	19.94	20.25	16	5,713	0.28%
2020/07/07	62	19.99	32	19.96	19.65	30	5,640	0.53%
2020/07/06	60	20.70	33	20.67	20.25	27	5,557	0.49%
2020/07/03	16	21.11	11	21.35	21.05	5	5,385	0.09%
2020/07/02	34	21.23	39	21.22	21.35	-5	5,318	-0.09%
2020/07/01	23	21.07	48	21.14	20.60	-25	5,211	-0.48%
2020/06/30	30	20.83	33	20.83	21.10	-3	5,063	-0.06%
2020/06/29	15	20.22	73	20.47	20.15	-58	4,957	-1.17%
2020/06/24	22	19.91	21	19.99	19.95	1	4,893	0.02%
2020/06/23	5	20.07	36	19.96	19.90	-31	4,871	-0.64%
2020/06/22	35	20.62	23	20.53	20.10	12	4,835	0.25%
2020/06/19	13	20.22	25	20.22	19.80	-12	4,695	-0.26%
2020/06/18	71	20.52	58	20.52	20.90	13	4,581	0.28%
2020/06/17	1	19.40	9	19.31	19.00	-8	4,255	-0.19%
2020/06/16	14	19.23	3	19.25	19.15	11	4,232	0.26%
2020/06/15	99	19.43	7	19.37	19.05	92	4,203	2.19%
2020/06/12	4	18.44	12	18.04	18.75	-8	4,076	-0.20%
2020/06/11	18	18.65	13	18.93	18.70	5	4,053	0.12%
2020/06/10	2	19.38	2	19.43	19.35	0	4,005	0.00%
2020/06/09	15	19.88	5	19.48	19.55	10	3,981	0.25%
2020/06/08	24	19.91	32	20.24	19.85	-8	3,920	-0.20%
2020/06/05	19	21.04	25	21.14	21.15	-6	3,812	-0.16%
2020/06/04	50	20.81	28	21.00	20.90	22	3,750	0.59%
2020/06/03	106	20.87	103	20.58	20.50	3	3,651	0.08%	大買/大賣/
2020/06/02	134	21.53	103	22.18	20.25	31	3,510	0.88%	大買/大賣/
2020/06/01	26	19.95	68	20.46	20.75	-42	3,114	-1.35%
2020/05/29	3	18.95	8	18.84	18.90	-5	2,876	-0.17%
2020/05/28	22	19.50	8	18.64	18.50	14	2,824	0.50%
2020/05/27	24	18.55	49	18.46	19.70	-25	2,727	-0.92%
2020/05/26	32	18.51	23	18.69	17.95	9	2,611	0.34%
2020/05/25	35	18.73	30	18.91	19.20	5	2,527	0.20%
2020/05/22	19	20.80	2	21.25	20.05	17	2,424	0.70%
2020/05/21	2	20.73	35	20.92	21.05	-33	2,239	-1.47%
2020/05/20	6	19.00	27	18.22	19.15	-21	2,010	-1.04%
2020/05/19	0	0.00	6	18.13	17.60	-6	1,977	-0.30%
2020/05/18	16	17.43	1	17.70	17.80	15	1,937	0.77%
2020/05/15	21	16.12	30	15.62	16.55	-9	1,888	-0.48%
2020/05/14	7	16.31	25	16.34	15.90	-18	1,855	-0.97%
2020/05/13	38	16.83	2	16.93	16.85	36	1,832	1.96%
2020/05/12	15	16.10	1	17.00	17.15	14	1,806	0.78%
2020/05/11	11	16.79	10	16.72	16.55	1	1,773	0.06%
2020/05/08	3	17.87	6	18.63	17.75	-3	1,713	-0.18%
2020/05/07	3	19.13	21	19.49	19.35	-18	1,691	-1.06%
2020/05/06	6	21.77	33	22.13	21.00	-27	1,639	-1.65%
2020/05/05	53	22.69	37	23.08	22.85	16	1,511	1.06%
2020/05/04	41	20.17	28	20.79	21.15	13	1,405	0.93%
2020/04/30	31	18.92	56	18.88	19.25	-25	1,274	-1.96%
2020/04/29	17	17.40	33	17.20	17.50	-16	1,078	-1.48%
2020/04/28	0	0.00	6	15.95	15.95	-6	815	-0.74%
2020/04/27	25	13.94	18	14.47	14.50	7	791	0.88%
2020/04/24	3	13.23	4	13.44	13.20	-1	732	-0.14%
2020/04/23	98	12.07	94	12.62	12.70	4	621	0.64%
2020/04/22	45	11.42	41	11.08	11.55	4	544	0.73%
2020/04/21	10	11.15	10	11.30	10.50	0	493	0.00%
2020/04/20	24	11.19	23	11.25	11.20	1	480	0.21%
2020/04/17	1	11.05	0	0.00	11.05	1	466	0.21%
2020/04/09	0	9.20	0	0.00	9.15	0	443	0.00%
2020/04/07	0	9.49	0	0.00	8.85	0	440	0.00%
2020/04/06	2	8.58	2	8.57	8.63	0	441	0.00%
2020/03/30	0	8.50	0	0.00	8.60	0	505	0.00%
2020/03/19	4	7.80	0	0.00	7.41	4	497	0.80%
2020/03/17	0	0.00	1	8.50	8.25	-1	495	-0.20%
2020/03/13	0	11.60	0	0.00	9.73	0	477	0.00%
2020/03/12	1	10.65	16	10.95	10.70	-15	471	-3.18%
2020/03/10	1	12.00	0	0.00	12.00	1	489	0.20%
2020/03/09	1	12.50	0	0.00	12.40	1	486	0.21%
2020/03/03	2	12.85	0	0.00	12.75	2	489	0.41%
2020/02/27	2	12.90	1	12.95	12.90	1	497	0.20%
2020/02/26	0	14.40	0	0.00	13.30	0	517	0.00%
2020/02/24	1	13.70	5	13.65	13.40	-4	516	-0.77%
2020/02/20	5	13.15	0	0.00	13.15	5	494	1.01%
2020/02/17	5	13.15	0	0.00	13.15	5	541	0.92%
2020/02/13	0	0.00	3	13.30	13.20	-3	537	-0.56%
2020/02/11	20	13.50	0	0.00	13.50	20	533	3.75%
2020/02/10	1	13.65	5	13.62	13.70	-4	528	-0.76%
2020/02/04	0	0.00	3	12.20	12.40	-3	443	-0.68%
2020/02/03	6	12.03	3	11.92	12.00	3	443	0.68%
2020/01/30	10	13.05	0	0.00	13.00	10	434	2.30%
2020/01/20	0	0.00	1	14.45	14.40	-1	422	-0.24%
2020/01/17	1	14.25	0	0.00	14.35	1	420	0.24%
2020/01/14	2	14.35	22	14.32	14.40	-20	482	-4.14%
2020/01/13	22	14.45	7	14.41	14.50	15	479	3.13%
2020/01/10	10	14.30	0	0.00	14.30	10	471	2.12%
2020/01/09	1	14.25	0	0.00	14.25	1	462	0.22%
2020/01/02	0	0.00	5	14.30	14.35	-5	451	-1.11%
2019/12/27	1	14.40	4	14.40	14.40	-3	448	-0.67%
2019/12/26	19	14.50	56	14.48	14.55	-37	428	-8.63%
2019/12/24	1	13.90	0	0.00	13.90	1	388	0.26%
2019/12/18	0	0.00	1	14.15	14.10	-1	389	-0.26%
2019/12/17	0	0.00	1	14.00	14.10	-1	396	-0.25%
2019/12/13	1	13.80	0	0.00	13.75	1	401	0.25%
2019/12/05	1	13.80	0	0.00	13.80	1	354	0.28%
2019/11/26	40	14.40	1	14.30	14.10	39	355	10.98%
2019/11/25	0	0.00	1	14.30	14.45	-1	343	-0.29%
2019/11/18	2	13.95	2	13.93	13.95	0	310	0.00%
2019/11/15	12	14.13	10	14.04	13.95	2	309	0.65%
2019/11/14	0	0.00	0	13.80	13.80	0	273	-0.01%
2019/11/05	0	0.00	1	13.80	13.85	-1	274	-0.36%
2019/11/01	1	13.80	0	0.00	13.90	1	278	0.36%
2019/10/23	16	14.69	17	14.65	14.40	-1	331	-0.30%
2019/10/22	0	0.00	5	13.70	13.80	-5	287	-1.74%
2019/10/16	0	0.00	37	13.67	13.75	-37	312	-11.84%
2019/10/08	1	13.90	0	0.00	13.95	1	322	0.31%
2019/10/01	0	0.00	10	14.20	14.10	-10	367	-2.72%
2019/09/27	2	14.00	0	0.00	13.85	2	436	0.46%
2019/09/24	1	14.50	0	0.00	14.45	1	499	0.20%
2019/09/20	0	0.00	1	14.75	14.60	-1	504	-0.20%
2019/09/19	8	14.49	0	0.00	14.50	8	498	1.61%
2019/09/16	1	14.10	0	0.00	14.10	1	485	0.21%
2019/09/04	0	0.00	4	14.65	14.60	-4	511	-0.78%
2019/09/02	0	0.00	2	14.50	14.60	-2	502	-0.40%
2019/08/12	9	14.21	0	0.00	14.30	9	494	1.82%
2019/08/05	0	0.00	2	14.55	14.20	-2	498	-0.40%
2019/08/02	1	14.75	6	15.00	14.85	-5	501	-1.00%
2019/08/01	5	15.51	1	15.60	15.20	4	507	0.79%
2019/07/31	0	0.00	3	15.45	15.65	-3	464	-0.65%
2019/07/25	0	0.00	2	15.15	15.20	-2	480	-0.42%
2019/07/24	1	15.20	6	15.28	15.20	-5	489	-1.02%
2019/07/23	3	15.15	0	0.00	15.15	3	542	0.55%
2019/07/22	9	15.69	0	0.00	15.35	9	542	1.66%
2019/07/19	0	0.00	2	15.05	15.10	-2	525	-0.38%
2019/07/18	2	15.05	0	0.00	14.90	2	508	0.39%
2019/07/12	2	15.20	0	0.00	15.15	2	552	0.36%
2019/07/11	0	0.00	2	15.05	14.85	-2	603	-0.33%
2019/07/10	2	14.95	2	15.00	14.85	0	684	0.00%
2019/07/09	6	14.85	0	0.00	14.75	6	689	0.87%
2019/07/05	0	0.00	2	15.30	15.10	-2	663	-0.30%
2019/07/04	37	15.76	37	15.86	15.40	0	655	0.00%
2019/07/03	4	14.80	4	14.91	15.45	0	592	0.00%
2019/06/11	0	0.00	1	14.10	14.20	-1	751	-0.13%
2019/06/06	1	13.80	0	0.00	13.80	1	803	0.12%
2019/05/31	2	14.45	6	14.45	14.35	-4	1,004	-0.40%
2019/05/27	1	13.90	0	0.00	13.80	1	1,033	0.10%
2019/05/24	5	14.15	0	0.00	14.00	5	1,035	0.48%
2019/05/16	0	0.00	36	15.14	15.00	-36	1,051	-3.42%
2019/05/13	0	0.00	1	15.00	14.85	-1	1,054	-0.09%
2019/05/09	0	0.00	5	15.95	15.55	-5	1,046	-0.48%
2019/05/08	1	15.80	2	16.05	16.05	-1	1,036	-0.10%
2019/05/06	18	16.40	1	16.65	16.45	17	1,027	1.65%
2019/05/03	1	17.75	0	0.00	17.60	1	1,011	0.10%
2019/05/02	1	17.75	0	0.00	17.75	1	1,009	0.10%
2019/04/30	0	0.00	1	17.60	17.60	-1	1,004	-0.10%
2019/04/29	11	18.50	6	18.70	17.40	5	994	0.50%
2019/04/26	2	17.80	0	0.00	17.80	2	941	0.21%
2019/04/25	1	18.20	2	18.05	18.15	-1	942	-0.11%
2019/04/24	4	18.30	0	0.00	18.20	4	955	0.42%
2019/04/23	4	18.20	0	0.00	18.20	4	951	0.42%
2019/04/22	2	18.68	0	0.00	18.65	2	945	0.21%
2019/04/19	0	0.00	1	18.40	18.65	-1	936	-0.11%
2019/04/18	3	18.42	3	18.75	18.15	0	929	0.00%
2019/04/17	16	18.68	7	18.99	18.40	9	901	1.00%
2019/04/16	2	18.50	27	18.72	19.05	-25	840	-2.97%
2019/04/15	0	0.00	2	17.25	17.35	-2	756	-0.26%
2019/04/12	4	17.38	0	0.00	17.05	4	751	0.53%
2019/04/10	0	17.80	0	0.00	17.65	0	744	0.00%
2019/04/09	2	18.00	0	0.00	17.65	2	742	0.27%
2019/04/08	6	17.72	1	17.80	17.85	5	741	0.67%
2019/04/03	10	16.66	0	0.00	16.70	10	720	1.39%
2019/04/02	2	16.65	0	0.00	16.65	2	717	0.28%
2019/04/01	2	16.90	2	16.85	16.80	0	713	0.00%
2019/03/28	0	0.00	1	16.50	16.60	-1	709	-0.14%
2019/03/27	0	0.00	2	16.88	16.90	-2	709	-0.28%
2019/03/26	4	16.50	65	16.65	16.65	-61	704	-8.65%
2019/03/25	1	16.35	0	0.00	16.35	1	696	0.14%
2019/03/21	2	17.85	18	18.32	17.85	-16	671	-2.38%
2019/03/19	6	17.40	0	0.00	17.70	6	637	0.94%
2019/03/18	7	17.85	0	0.00	17.70	7	621	1.13%
2019/03/15	1	18.25	4	17.96	18.25	-3	608	-0.49%
2019/03/14	0	0.00	2	17.43	17.45	-2	555	-0.36%
2019/03/13	42	18.28	7	18.47	18.20	35	535	6.53%
2019/03/12	32	18.68	1	19.50	18.30	31	525	5.90%
2019/03/11	6	18.66	6	18.83	18.75	0	501	0.00%
2019/03/08	1	18.50	4	18.38	18.70	-3	480	-0.62%
2019/03/07	1	18.60	4	18.60	18.60	-3	431	-0.70%
2019/03/06	0	0.00	3	16.30	16.95	-3	338	-0.89%
2019/02/27	2	16.05	1	16.05	15.85	1	310	0.32%
2019/02/26	0	0.00	4	15.90	15.90	-4	298	-1.34%
2019/02/20	0	0.00	2	15.90	15.50	-2	278	-0.72%
2019/01/22	2	15.40	0	0.00	15.15	2	308	0.65%
2018/12/27	0	15.55	10	15.40	15.40	-10	413	-2.42%
2018/12/21	3	14.48	0	0.00	14.50	3	403	0.74%
2018/12/20	1	15.15	0	0.00	14.70	1	403	0.25%
2018/12/17	4	15.73	1	15.70	15.60	3	414	0.72%
2018/12/14	10	16.30	0	0.00	15.95	10	417	2.40%
2018/12/10	1	14.90	0	0.00	14.85	1	396	0.25%
2018/12/06	2	15.45	0	0.00	15.25	2	398	0.50%
2018/12/04	12	16.25	12	16.78	16.50	0	406	0.00%
2018/11/27	0	0.00	2	15.20	15.20	-2	394	-0.51%
2018/11/21	0	0.00	2	14.95	14.95	-2	437	-0.46%
2018/11/16	14	15.15	14	15.25	15.00	0	442	0.00%
2018/11/09	0	0.00	2	15.50	15.45	-2	445	-0.45%
2018/11/07	0	0.00	1	15.70	15.80	-1	463	-0.22%
2018/11/05	0	0.00	1	15.60	15.60	-1	501	-0.20%
2018/11/02	15	15.81	11	15.54	15.80	4	504	0.79%
2018/10/26	0	0.00	1	13.60	13.70	-1	524	-0.19%
2018/10/22	0	15.95	0	0.00	15.40	0	628	0.00%
2018/10/19	0	0.00	25	14.59	15.25	-25	661	-3.78%
2018/10/18	1	15.70	0	0.00	15.70	1	680	0.15%
2018/10/17	2	16.00	0	0.00	15.60	2	689	0.29%
2018/10/16	5	15.70	5	15.60	15.90	0	675	0.00%
2018/10/12	5	14.19	0	0.00	14.80	5	673	0.74%
2018/10/05	2	16.30	0	0.00	16.30	2	826	0.24%
2018/09/26	1	19.00	0	0.00	19.00	1	876	0.11%
2018/09/10	2	19.15	2	19.08	18.75	0	1,385	0.00%
2018/09/07	1	20.00	0	0.00	19.80	1	1,421	0.07%
2018/09/05	1	20.40	0	0.00	20.40	1	1,461	0.07%
2018/09/04	1	20.80	0	0.00	20.80	1	1,494	0.07%
2018/08/30	28	21.55	0	0.00	21.20	28	1,621	1.73%
2018/08/29	25	21.38	34	21.33	21.50	-9	1,662	-0.54%
2018/08/27	7	20.40	0	0.00	20.45	7	1,756	0.40%
2018/08/23	4	20.45	0	0.00	20.35	4	1,927	0.21%
2018/08/17	2	20.50	0	0.00	20.50	2	2,141	0.09%
2018/08/16	1	20.45	0	0.00	20.35	1	2,217	0.05%
2018/08/14	1	20.70	0	0.00	20.80	1	2,339	0.04%
2018/08/13	1	20.70	21	21.51	21.05	-20	2,342	-0.85%
2018/08/09	1	22.20	0	0.00	22.15	1	2,386	0.04%
2018/08/08	31	22.39	0	0.00	22.25	31	2,406	1.29%
2018/08/07	0	0.00	2	22.50	22.50	-2	2,469	-0.08%
2018/08/06	5	22.52	0	0.00	22.65	5	2,538	0.20%
2018/08/03	11	22.83	0	0.00	22.70	11	2,542	0.43%
2018/08/02	2	22.90	15	23.56	22.85	-13	2,537	-0.51%
2018/08/01	3	22.80	1	23.10	23.00	2	2,514	0.08%
2018/07/31	0	0.00	39	22.71	22.75	-39	2,531	-1.54%
2018/07/30	12	23.00	1	22.70	22.65	11	2,624	0.42%
2018/07/27	9	24.03	4	23.98	23.25	5	2,700	0.19%
2018/07/26	2	23.60	0	0.00	23.95	2	2,617	0.08%
2018/07/25	0	0.00	3	23.63	23.90	-3	2,585	-0.12%
2018/07/23	1	22.70	0	0.00	22.50	1	2,560	0.04%
2018/07/20	2	23.10	0	0.00	22.90	2	2,558	0.08%
2018/07/19	2	23.38	0	0.00	23.25	2	2,552	0.08%
2018/07/18	11	23.70	10	23.80	23.40	1	2,560	0.04%
2018/07/17	3	23.53	0	0.00	23.50	3	2,556	0.12%
2018/07/16	35	23.81	1	23.90	23.70	34	2,549	1.33%
2018/07/13	49	23.64	90	24.32	24.00	-41	2,521	-1.63%
2018/07/11	0	0.00	20	22.80	22.80	-20	2,376	-0.84%
2018/07/09	2	22.53	0	0.00	22.40	2	2,371	0.08%
2018/07/06	20	21.85	0	0.00	22.50	20	2,365	0.85%
2018/07/02	3	23.48	1	23.30	23.30	2	2,359	0.08%
2018/06/28	3	23.08	3	23.20	22.95	0	2,337	0.00%
2018/06/27	16	23.48	1	23.30	23.30	15	2,352	0.64%
2018/06/26	10	23.38	7	23.38	23.45	3	2,350	0.13%
2018/06/25	12	24.76	16	25.23	24.00	-4	2,340	-0.17%
2018/06/22	10	23.76	8	23.53	24.40	2	2,251	0.09%
2018/06/21	19	23.99	0	0.00	23.75	19	2,206	0.86%
2018/06/20	6	23.83	1	24.00	23.90	5	2,205	0.23%
2018/06/19	2	25.05	11	25.17	24.80	-9	2,211	-0.41%
2018/06/15	5	23.59	3	24.55	24.80	2	2,144	0.09%
2018/06/14	7	23.44	0	0.00	23.40	7	2,173	0.32%
2018/06/08	3	24.67	6	24.87	25.00	-3	2,080	-0.15%
2018/06/07	0	0.00	1	25.50	24.95	-1	2,053	-0.05%
2018/06/06	1	25.20	4	25.26	25.20	-3	2,032	-0.15%
2018/06/05	40	25.04	40	24.67	25.00	0	2,002	0.00%
2018/06/04	14	25.10	50	24.83	24.90	-36	1,974	-1.82%
2018/06/01	62.1	24.50	61	24.84	24.30	1.1	1,937	0.05%
2018/05/31	29	23.95	8	24.11	23.75	21	1,849	1.14%
2018/05/30	5	22.95	2	23.00	23.30	3	1,779	0.17%
2018/05/29	5	23.15	20	23.20	23.15	-15	1,754	-0.85%
2018/05/28	66	23.90	60	23.82	23.20	6	1,719	0.35%
2018/05/24	20	23.20	21	22.90	22.80	-1	1,578	-0.06%
2018/05/22	2	22.83	11	22.92	22.60	-9	1,488	-0.60%
2018/05/17	3	22.95	8	22.80	22.70	-5	1,391	-0.36%
2018/05/16	9	22.09	0	0.00	22.10	9	1,353	0.66%
2018/05/15	5	22.31	2	23.30	22.60	3	1,354	0.22%
2018/05/14	5	22.81	1	22.45	23.15	4	1,328	0.30%
2018/05/08	7	21.75	0	0.00	21.90	7	1,281	0.55%
2018/05/07	0	0.00	9	22.10	22.50	-9	1,322	-0.68%
2018/05/04	2	21.23	3	21.25	22.05	-1	1,231	-0.08%
2018/04/27	0	0.00	15	19.80	19.95	-15	1,169	-1.28%
2018/04/24	2	19.35	1	19.65	19.75	1	1,207	0.08%
2018/04/18	4	20.89	0	0.00	20.75	4	1,281	0.31%
2018/04/17	2	21.15	16	20.65	20.60	-14	1,284	-1.09%
2018/04/16	2	21.63	0	0.00	21.30	2	1,280	0.16%
2018/04/11	0	0.00	2	21.20	21.05	-2	1,322	-0.15%
2018/04/10	3	21.07	0	0.00	20.95	3	1,356	0.22%
2018/04/09	0	0.00	4	21.39	21.30	-4	1,400	-0.29%
2018/04/03	0	0.00	2	22.30	22.30	-2	1,400	-0.14%
2018/04/02	0	0.00	1	22.90	23.00	-1	1,400	-0.07%
2018/03/30	1	23.15	1	23.50	23.10	0	1,403	0.00%
2018/03/28	0	0.00	3	23.08	23.05	-3	1,384	-0.22%
2018/03/27	5	23.38	1	23.70	23.30	4	1,385	0.29%
2018/03/26	1	23.00	7	23.06	23.00	-6	1,371	-0.44%
2018/03/23	6	22.35	1	22.30	22.60	5	1,341	0.37%
2018/03/22	10	22.90	18	22.76	22.65	-8	1,334	-0.60%
2018/03/19	21	22.33	17	22.20	22.30	4	1,312	0.30%
2018/03/16	5	21.90	0	0.00	22.00	5	1,326	0.38%
2018/03/15	1	21.85	6	22.12	21.85	-5	1,350	-0.37%
2018/03/14	11	22.25	0	0.00	22.00	11	1,381	0.80%
2018/03/13	1	22.40	8	22.42	22.30	-7	1,428	-0.49%
2018/03/12	3	22.25	1	22.25	22.25	2	1,453	0.14%
2018/03/09	1	22.30	3	22.30	22.00	-2	1,533	-0.13%
2018/03/08	5	22.00	0	0.00	22.05	5	1,649	0.30%
2018/03/07	7	21.76	3	21.77	21.75	4	1,779	0.22%
2018/03/06	0	0.00	2	21.15	21.10	-2	2,493	-0.08%
2018/03/05	0	0.00	1	21.15	21.05	-1	2,884	-0.03%
2018/03/01	1	21.15	0	0.00	21.20	1	3,011	0.03%
2018/02/26	0	0.00	1	21.15	21.00	-1	3,304	-0.03%
2018/02/23	18	20.93	0	0.00	20.85	18	3,702	0.49%
2018/02/21	1	20.40	0	0.00	20.40	1	3,950	0.03%
2018/02/12	0	0.00	10	20.00	20.00	-10	3,961	-0.25%
2018/02/09	10	19.20	15	18.97	20.10	-5	4,004	-0.12%
2018/02/08	2	21.03	1	20.90	20.50	1	4,066	0.02%
2018/02/07	5	20.70	29	20.59	21.00	-24	4,123	-0.58%
2018/02/06	24	19.94	22	20.19	20.15	2	4,219	0.05%
2018/02/05	1	20.85	1	21.30	21.05	0	4,422	0.00%
2018/02/02	10	21.95	0	0.00	21.85	10	4,726	0.21%
2018/02/01	2	22.35	0	0.00	22.15	2	5,145	0.04%
2018/01/30	4	22.71	2	22.73	22.10	2	5,902	0.03%
2018/01/25	1	22.45	0	0.00	22.20	1	5,900	0.02%
2018/01/23	1	21.90	0	0.00	21.90	1	5,908	0.02%
2018/01/22	0	0.00	1	21.80	22.10	-1	5,921	-0.02%
2018/01/19	10	22.25	58	22.20	22.10	-48	5,933	-0.81%
2018/01/18	3	22.50	0	0.00	22.45	3	5,933	0.05%
2018/01/17	14	22.99	2	22.85	22.70	12	5,990	0.20%
2018/01/16	5	22.40	0	0.00	22.50	5	6,009	0.08%
2018/01/15	18	22.44	2	22.43	22.35	16	6,043	0.26%
2018/01/12	21	22.40	9	22.45	22.20	12	6,048	0.20%
2018/01/11	5	21.75	0	0.00	21.75	5	6,106	0.08%
2018/01/08	4	21.90	0	0.00	21.90	4	6,256	0.06%
2018/01/04	6	23.05	2	22.75	22.95	4	6,528	0.06%
2018/01/03	8	23.13	2	22.75	22.70	6	6,503	0.09%