明基材 (8215)-合庫券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
32.35
漲跌
▼0.05
漲幅
-0.15%
成交量
495張
產業
上市光電類股
567人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

明基材 (8215)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/11/20	1	33.10	9.4	32.47	32.40	-8.4	736	-1.14%
2024/11/18	0.1	32.90	0	0.00	33.75	0.1	723	0.01%
2024/11/11	2	33.45	0	0.00	34.50	2	672	0.30%
2024/11/08	0	0.00	1	33.50	33.50	-1	627	-0.16%
2024/10/30	0.2	32.35	0	0.00	32.30	0.2	611	0.03%
2024/10/29	0	0.00	1	32.70	32.55	-1	612	-0.16%
2024/10/28	0.2	33.15	1	33.20	33.15	-0.8	608	-0.13%
2024/10/24	0.2	32.25	0	0.00	32.00	0.2	604	0.04%
2024/10/23	0	0.00	3	32.45	32.55	-3	609	-0.49%
2024/10/22	1.1	32.15	0	0.00	32.20	1.1	612	0.18%
2024/10/18	1.2	32.33	2	32.55	32.25	-0.8	636	-0.12%
2024/10/17	5	33.51	4	33.39	32.90	1	654	0.15%
2024/10/16	0.2	31.80	0	0.00	33.90	0.2	679	0.03%
2024/10/15	0.2	32.04	0	0.00	32.20	0.2	643	0.03%
2024/10/14	2.3	31.94	0	0.00	31.95	2.3	655	0.35%
2024/10/09	0.3	31.40	1	31.35	31.15	-0.8	676	-0.11%
2024/10/08	4	31.74	0	0.00	31.70	4	690	0.58%
2024/10/07	2	32.00	1	32.30	32.35	1	699	0.14%
2024/09/11	33.9	30.41	0	0.00	30.10	33.9	848	3.99%
2024/09/05	0	0.00	0.2	29.69	29.60	-0.2	830	-0.02%
2024/09/04	2.2	29.64	1	29.50	29.55	1.2	830	0.14%
2024/08/23	0	0.00	4	28.70	28.95	-4	830	-0.48%
2024/08/16	0	0.00	4	29.35	29.55	-4	863	-0.46%
2024/08/15	0	0.00	2	28.85	28.90	-2	858	-0.23%
2024/08/14	0	0.00	1	28.85	28.85	-1	864	-0.12%
2024/08/06	11	26.96	0	0.00	27.50	11	893	1.23%
2024/08/05	12	28.13	3	28.08	28.05	9	895	1.01%
2024/08/02	0.1	31.35	0	0.00	31.15	0.1	862	0.01%
2024/07/29	1	32.10	0	0.00	31.95	1	890	0.11%
2024/07/22	10	32.85	0	0.00	32.40	10	895	1.12%
2024/07/17	0.5	34.80	9.6	35.10	35.00	-9.2	856	-1.07%
2024/07/16	0	0.00	16.4	34.55	34.65	-16.4	814	-2.01%
2024/07/15	0	0.00	3	34.68	34.45	-3	821	-0.37%
2024/07/10	3.5	34.75	1	34.75	34.50	2.5	815	0.30%
2024/07/09	1	34.00	0	0.00	34.45	1	806	0.12%
2024/07/08	0	0.00	4	34.65	34.60	-4	807	-0.50%
2024/07/05	3	34.57	2	34.53	34.75	1	795	0.13%
2024/07/04	1	33.95	2	34.28	34.15	-1	784	-0.13%
2024/07/03	11	34.76	3	34.30	34.15	8	798	1.00%
2024/07/02	2	32.98	1	33.10	33.00	1	733	0.14%
2024/07/01	0	0.00	2	32.95	33.00	-2	754	-0.27%
2024/06/21	0	0.00	1	33.25	33.25	-1	795	-0.13%
2024/06/13	0	0.00	2	32.60	32.60	-2	811	-0.25%
2024/06/07	0	0.00	6	33.12	33.20	-6	829	-0.72%
2024/06/04	20	32.95	1	33.25	33.05	19	861	2.20%
2024/06/03	4	32.90	2	32.95	32.90	2	876	0.23%
2024/05/28	0	0.00	15	33.11	33.15	-15	916	-1.64%
2024/05/24	5	32.40	0	0.00	32.40	5	945	0.53%
2024/05/23	1	32.65	0	0.00	32.55	1	973	0.10%
2024/05/20	0	0.00	2	32.95	32.75	-2	1,078	-0.19%
2024/05/16	0	0.00	4	32.55	32.60	-4	1,150	-0.35%
2024/05/15	2	32.50	2	32.55	32.45	0	1,264	0.00%
2024/05/07	1	33.10	0	0.00	33.15	1	1,290	0.08%
2024/05/06	1	34.20	0	0.00	34.05	1	1,312	0.08%
2024/05/03	1	34.35	2	34.65	34.40	-1	1,351	-0.07%
2024/05/02	1	34.35	0	0.00	34.60	1	1,357	0.07%
2024/04/30	5	34.69	0	0.00	34.60	5	1,369	0.37%
2024/04/25	1	34.05	0	0.00	33.95	1	1,457	0.07%
2024/04/18	1	33.65	0	0.00	33.60	1	1,576	0.06%
2024/04/16	2	33.78	0	0.00	33.45	2	1,573	0.13%
2024/04/15	0.1	34.50	0	0.00	34.45	0.1	1,551	0.00%
2024/04/10	0	0.00	20	35.20	35.20	-20	1,521	-1.31%
2024/04/09	0	0.00	1	35.30	35.20	-1	1,512	-0.07%
2024/04/03	2	34.55	0	0.00	34.45	2	1,476	0.14%
2024/03/28	0	0.00	1	34.25	34.05	-1	1,427	-0.07%
2024/03/26	0	34.15	0	0.00	34.00	0	1,417	0.00%
2024/03/25	0	0.00	6	34.50	34.35	-6	1,415	-0.42%
2024/03/22	0.2	34.40	0	0.00	34.25	0.2	1,423	0.01%
2024/03/21	1	34.00	0	0.00	33.95	1	1,422	0.07%
2024/03/18	0.2	33.85	0	0.00	33.85	0.2	1,426	0.01%
2024/03/14	0	0.00	5	33.95	33.80	-5	1,426	-0.35%
2024/03/08	0	0.00	1.3	33.85	33.65	-1.3	1,476	-0.09%
2024/03/07	0.2	34.20	0	0.00	34.05	0.2	1,464	0.01%
2024/03/05	0	34.45	0	0.00	34.35	0	1,464	0.00%
2024/02/29	5	34.35	0	0.00	34.40	5	1,448	0.35%
2024/02/26	4	34.84	0	0.00	34.85	4	1,414	0.28%
2024/02/23	4.2	35.66	0	0.00	35.40	4.2	1,385	0.30%
2024/02/21	0	0.00	3	36.93	36.95	-3	1,297	-0.23%
2024/02/20	1	36.60	1	36.70	36.60	0	1,298	0.00%
2024/02/19	7	37.48	2	37.35	37.25	5	1,280	0.39%
2024/02/16	16	37.07	23	37.27	37.30	-7	1,236	-0.57%
2024/02/15	3	35.93	1	36.20	36.00	2	1,121	0.18%
2024/02/05	2	35.30	3	35.67	35.85	-1	1,097	-0.09%
2024/02/01	5	34.70	0	0.00	34.75	5	1,073	0.47%
2024/01/31	25	35.10	0	0.00	34.80	25	1,072	2.33%
2024/01/30	6	35.17	0	0.00	35.30	6	1,071	0.56%
2024/01/29	7.2	35.55	1.4	36.23	35.45	5.8	1,072	0.54%
2024/01/26	1	36.10	2	36.08	36.10	-1	1,029	-0.10%
2024/01/25	20	35.25	1	35.25	35.30	19	985	1.93%
2024/01/23	0.2	35.57	0	0.00	34.85	0.2	968	0.02%
2024/01/22	4.2	35.05	3	35.07	35.10	1.2	937	0.13%
2024/01/19	4.2	35.15	0	0.00	35.65	4.2	921	0.46%
2024/01/18	0	0.00	2	35.65	35.60	-2	871	-0.23%
2024/01/17	2	34.95	1	34.10	33.80	1	796	0.13%
2024/01/09	20	34.05	0	0.00	33.95	20	786	2.54%
2024/01/05	0	0.00	7	34.35	34.25	-7	789	-0.89%
2024/01/04	30	34.00	0	0.00	34.00	30	794	3.77%
2023/12/21	1	33.90	0	0.00	33.85	1	859	0.12%
2023/12/19	2	33.98	0	0.00	33.85	2	864	0.23%
2023/12/18	1	34.45	0	0.00	34.15	1	858	0.12%
2023/12/15	0	0.00	2	34.55	34.40	-2	857	-0.23%
2023/12/13	4	34.03	0	0.00	33.90	4	859	0.47%
2023/12/05	27	34.75	0	0.00	34.35	27	847	3.19%
2023/12/04	6	35.88	0	0.00	35.80	6	808	0.74%
2023/11/17	0	0.00	1	35.35	35.35	-1	879	-0.11%
2023/11/09	1	34.40	0	0.00	34.35	1	935	0.11%
2023/11/07	1	34.85	0	0.00	34.65	1	1,010	0.10%
2023/10/31	7	34.90	0	0.00	34.45	7	1,522	0.46%
2023/10/27	2	34.90	0	0.00	34.60	2	1,773	0.11%
2023/10/25	0	0.00	0.4	35.40	35.10	-0.4	1,866	-0.02%
2023/10/24	2	33.85	0	0.00	34.45	2	1,867	0.11%
2023/10/20	0.4	34.20	0	0.00	34.05	0.4	1,964	0.02%
2023/10/19	0	0.00	1	34.30	34.30	-1	2,011	-0.05%
2023/10/17	5	35.03	1	35.15	34.95	4	2,195	0.18%
2023/10/16	2	35.00	0	0.00	34.90	2	2,417	0.08%
2023/10/13	1	35.35	1	35.60	35.50	0	2,609	0.00%
2023/10/11	1	35.75	31	35.01	34.85	-30	2,812	-1.07%
2023/10/06	1	35.80	1	35.55	35.45	0	2,884	0.00%
2023/10/05	2	35.45	2	35.60	35.65	0	2,943	0.00%
2023/10/04	5	35.65	5	35.05	35.05	0	3,025	0.00%
2023/09/26	5	35.15	0	0.00	34.90	5	4,290	0.12%
2023/09/20	10	34.80	0	0.00	34.70	10	4,425	0.23%
2023/09/19	7	35.13	0	0.00	34.85	7	4,450	0.16%
2023/09/18	1	35.30	1	35.60	35.25	0	4,470	0.00%
2023/09/15	1	35.80	1	35.40	35.50	0	4,485	0.00%
2023/09/14	1	35.60	1	35.40	35.55	0	4,501	0.00%
2023/09/13	10.4	35.20	0	0.00	35.30	10.4	4,545	0.23%
2023/09/11	1	34.50	1	34.90	34.50	0	4,597	0.00%
2023/09/06	0	0.00	3	36.10	36.05	-3	4,707	-0.06%
2023/09/05	1	36.10	0	0.00	36.10	1	4,748	0.02%
2023/08/30	0	0.00	2	35.40	35.30	-2	4,983	-0.04%
2023/08/25	1	34.80	0	0.00	34.95	1	5,051	0.02%
2023/08/16	1	35.65	1	35.20	35.65	0	5,031	0.00%
2023/08/14	2	35.50	0	0.00	35.50	2	5,073	0.04%
2023/08/11	4	37.24	2	37.48	36.70	2	5,050	0.04%
2023/08/10	4	37.60	1	38.35	37.10	3	5,036	0.06%
2023/08/08	2	39.40	2	40.00	39.40	0	4,942	0.00%
2023/08/07	4	38.64	5	38.84	39.10	-1	4,911	-0.02%
2023/08/04	28	38.92	2.2	38.81	38.75	25.9	4,862	0.53%
2023/08/02	11.2	42.56	4	42.69	42.95	7.2	4,675	0.15%
2023/08/01	0	0.00	3.3	42.40	42.40	-3.3	4,525	-0.07%
2023/07/31	2	42.20	3	41.87	41.85	-1	4,764	-0.02%
2023/07/27	1	41.30	1.2	41.68	41.65	-0.2	4,756	0.00%
2023/07/26	0	0.00	6	41.38	41.30	-6	4,758	-0.13%
2023/07/25	0.2	40.95	8	41.58	41.40	-7.9	4,767	-0.16%
2023/07/24	0	0.00	8	41.00	40.80	-8	4,848	-0.17%
2023/07/21	8	41.08	1	41.10	41.20	7	4,827	0.14%
2023/07/20	8	42.26	7.4	42.35	42.05	0.6	4,901	0.01%
2023/07/19	0	0.00	19.3	42.62	42.25	-19.3	4,789	-0.40%
2023/07/18	7	41.11	4	40.98	40.25	3	4,627	0.06%
2023/07/17	1.4	42.98	3	42.67	43.30	-1.6	4,507	-0.04%
2023/07/14	0	0.00	0.1	41.60	41.70	-0.1	4,422	0.00%
2023/07/13	0	0.00	4	41.78	41.05	-4	4,503	-0.09%
2023/07/12	2	41.48	4	41.44	41.40	-2	4,568	-0.04%
2023/07/11	11	41.36	5	41.42	41.40	6	4,538	0.13%
2023/07/10	2.6	40.54	4	40.79	40.55	-1.5	4,495	-0.03%
2023/07/07	4.2	40.04	11	40.75	40.10	-6.8	4,498	-0.15%
2023/07/06	69	42.63	38.9	41.78	40.35	30.1	4,363	0.69%
2023/07/05	0	0.00	12	44.46	44.60	-12	3,551	-0.34%
2023/07/04	2	40.05	0	0.00	40.55	2	3,406	0.06%
2023/07/03	3.2	39.92	5.4	39.98	39.95	-2.2	3,353	-0.07%
2023/06/30	0	0.00	1	39.10	39.30	-1	3,315	-0.03%
2023/06/29	2	38.95	1.2	39.38	39.25	0.8	3,299	0.02%
2023/06/28	0.2	39.84	1	39.85	39.40	-0.8	3,272	-0.02%
2023/06/27	0	0.00	0.2	39.00	39.10	-0.2	3,262	0.00%
2023/06/26	2.2	39.65	2	39.55	39.75	0.2	3,242	0.00%
2023/06/21	1	39.80	1.1	39.73	39.70	-0.1	3,223	0.00%
2023/06/20	0	0.00	0.2	39.30	39.45	-0.2	3,223	0.00%
2023/06/19	0.1	39.65	8	39.57	39.65	-7.9	3,218	-0.25%
2023/06/16	0	0.00	4	39.19	39.20	-4	3,194	-0.13%
2023/06/15	0	0.00	2	38.83	38.90	-2	3,173	-0.06%
2023/06/14	0	0.00	3	39.68	39.30	-3	3,150	-0.10%
2023/06/13	0	0.00	1	39.05	39.05	-1	3,095	-0.03%
2023/06/12	0	0.00	10	38.65	38.65	-10	3,072	-0.33%
2023/06/09	12	39.28	11	39.00	38.95	1	3,045	0.03%
2023/06/08	6	39.04	1	39.10	38.70	5	3,006	0.17%
2023/06/07	0	0.00	1	38.70	38.75	-1	2,992	-0.03%
2023/06/06	0	0.00	14	38.17	38.60	-14	2,997	-0.47%
2023/06/05	20.2	38.11	3	38.13	38.25	17.2	3,025	0.57%
2023/06/02	3	36.43	2	36.05	36.65	1	2,937	0.03%
2023/06/01	1	36.10	0	0.00	36.05	1	2,953	0.03%
2023/05/31	2	35.53	1	35.50	35.50	1	3,029	0.03%
2023/05/26	6	34.90	0	0.00	34.75	6	3,052	0.20%
2023/05/19	1.3	35.08	1	34.90	35.10	0.3	3,203	0.01%
2023/05/18	0	0.00	2	34.50	34.45	-2	3,196	-0.06%
2023/05/17	0.3	34.49	1	34.50	34.40	-0.8	3,200	-0.02%
2023/05/16	3	34.42	2	34.30	34.30	1	3,240	0.03%
2023/05/15	0.3	33.70	0	0.00	33.65	0.3	3,232	0.01%
2023/05/12	12.3	33.36	10	33.70	33.70	2.3	3,241	0.07%
2023/05/11	2	33.25	0	0.00	33.25	2	3,257	0.06%
2023/05/09	4	33.81	10	33.70	33.50	-6	3,318	-0.18%
2023/05/08	10	34.55	1	34.50	34.45	9	3,297	0.27%
2023/05/05	9.8	34.91	5	35.36	34.65	4.8	3,423	0.14%
2023/05/04	5	38.50	1	38.35	38.45	4	3,521	0.11%
2023/05/03	0	0.00	2	38.20	38.15	-2	3,522	-0.06%
2023/05/02	2	38.43	7	38.54	38.80	-5	3,526	-0.14%
2023/04/28	2.3	38.53	2	38.25	38.00	0.3	3,500	0.01%
2023/04/27	8	39.16	14	38.85	38.50	-6	3,449	-0.17%
2023/04/26	7.3	37.70	6	37.51	37.65	1.3	3,315	0.04%
2023/04/25	6	38.68	1	39.30	38.00	5	3,282	0.15%
2023/04/24	1	39.15	0	0.00	39.00	1	3,153	0.03%
2023/04/21	1	38.80	1	39.65	38.60	0	3,115	0.00%
2023/04/20	0	0.00	2	41.05	39.70	-2	3,054	-0.07%
2023/04/19	1	40.70	4	40.83	40.65	-3	2,984	-0.10%
2023/04/18	2	40.45	2	40.43	40.15	0	2,920	0.00%
2023/04/17	0	0.00	11	39.90	40.10	-11	2,795	-0.39%
2023/04/14	0	0.00	8	38.59	38.60	-8	2,659	-0.30%
2023/04/13	0	0.00	1	38.35	38.25	-1	2,625	-0.04%
2023/04/12	2	38.85	5	38.42	38.75	-3	2,566	-0.12%
2023/04/11	1	37.15	2	37.20	37.10	-1	2,439	-0.04%
2023/04/10	1	36.60	1	36.55	36.55	0	2,429	0.00%
2023/04/07	0	0.00	1	36.15	36.10	-1	2,414	-0.04%
2023/03/31	0	0.00	2	36.30	36.25	-2	2,419	-0.08%
2023/03/29	0	0.00	6	36.45	36.25	-6	2,536	-0.24%
2023/03/28	0	0.00	1	36.50	36.45	-1	2,544	-0.04%
2023/03/22	0	0.00	2	37.60	37.50	-2	2,492	-0.08%
2023/03/21	8	37.74	3	37.70	37.85	5	2,477	0.20%
2023/03/17	2	36.85	3	36.93	36.90	-1	2,460	-0.04%
2023/03/16	0	0.00	3	36.88	36.65	-3	2,457	-0.12%
2023/03/10	0.3	36.95	5	36.95	36.80	-4.7	2,584	-0.18%
2023/03/09	1	37.65	0	0.00	37.50	1	2,574	0.04%
2023/03/08	1	38.30	13	38.58	38.70	-12	2,547	-0.47%
2023/03/06	5	37.85	1	37.75	37.90	4	2,610	0.15%
2023/03/03	0	0.00	4	37.60	37.70	-4	2,568	-0.16%
2023/03/02	1	36.55	0	0.00	36.45	1	2,511	0.04%
2023/03/01	1	36.05	13	36.81	36.75	-12	2,499	-0.48%
2023/02/24	5	36.44	1	36.35	36.40	4	2,473	0.16%
2023/02/23	2	37.00	3	37.00	36.95	-1	2,443	-0.04%
2023/02/22	7	37.00	0	0.00	36.90	7	2,427	0.29%
2023/02/21	1	37.00	0	0.00	36.90	1	2,414	0.04%
2023/02/20	1	37.45	1	37.45	37.10	0	2,390	0.00%
2023/02/17	2	36.10	2	36.53	36.55	0	2,328	0.00%
2023/02/16	1	36.50	0	0.00	36.15	1	2,290	0.04%
2023/02/14	4	36.01	1	35.70	35.70	3	2,261	0.13%
2023/02/10	0	0.00	1	35.70	35.30	-1	2,257	-0.04%
2023/02/09	1	35.65	5	35.60	35.65	-4	2,246	-0.18%
2023/02/08	2	35.90	0	0.00	35.60	2	2,228	0.09%
2023/02/07	2	35.50	3	35.50	35.75	-1	2,220	-0.05%
2023/02/06	4	35.75	0	0.00	35.50	4	2,233	0.18%
2023/02/03	1	35.75	1	35.05	35.00	0	2,185	0.00%
2023/02/02	1	35.65	1	35.90	35.90	0	2,013	0.00%
2023/02/01	1	33.70	0	0.00	33.95	1	1,624	0.06%
2023/01/31	0	0.00	11	32.96	33.85	-11	1,601	-0.69%
2023/01/17	2	32.20	7	32.19	32.10	-5	1,543	-0.32%
2023/01/16	11	32.03	5	32.18	32.10	6	1,550	0.39%
2023/01/11	1	32.35	7	32.30	32.30	-6	1,620	-0.37%
2023/01/10	3	32.60	3	32.50	32.50	0	1,631	0.00%
2023/01/09	10	32.73	0	0.00	32.65	10	1,651	0.61%
2023/01/05	6	32.52	1	32.70	32.20	5	1,660	0.30%
2023/01/04	1	32.50	0	0.00	32.55	1	1,658	0.06%
2023/01/03	5	31.58	2	31.55	32.00	3	1,655	0.18%
2022/12/30	1	32.00	0	0.00	31.85	1	1,658	0.06%
2022/12/29	1	31.80	0	0.00	31.85	1	1,661	0.06%
2022/12/28	1	32.30	0	0.00	32.10	1	1,668	0.06%
2022/12/27	1	32.55	0	0.00	32.40	1	1,671	0.06%
2022/12/26	1	32.50	0	0.00	32.45	1	1,671	0.06%
2022/12/23	1	32.25	0	0.00	32.20	1	1,671	0.06%
2022/12/21	0	0.00	10	32.53	33.20	-10	1,588	-0.63%
2022/12/20	1	31.65	12	31.72	31.50	-11	1,551	-0.71%
2022/12/19	16	32.07	0	0.00	31.85	16	1,546	1.03%
2022/12/16	2	32.50	15	32.49	32.40	-13	1,548	-0.84%
2022/12/14	0	0.00	3	32.85	32.80	-3	1,552	-0.19%
2022/12/13	2	32.55	0	0.00	32.55	2	1,547	0.13%
2022/12/12	15	32.62	9	32.72	32.95	6	1,543	0.39%
2022/12/09	8	32.77	0	0.00	32.65	8	1,537	0.52%
2022/12/08	0	0.00	11	32.85	32.85	-11	1,533	-0.72%
2022/12/07	0	0.00	14	33.40	32.75	-14	1,531	-0.91%
2022/12/06	28	33.64	13	33.33	33.00	15	1,504	1.00%
2022/12/05	10	33.30	15	33.46	33.45	-5	1,434	-0.35%
2022/12/02	23	33.07	6	33.21	33.20	17	1,393	1.22%
2022/12/01	11	32.87	26.1	32.89	32.75	-15.1	1,363	-1.11%
2022/11/30	8.1	32.38	28	32.63	32.70	-19.9	1,351	-1.47%
2022/11/29	27	32.99	60	32.97	32.50	-33	1,338	-2.47%
2022/11/28	15	31.84	31	32.14	32.35	-16	1,195	-1.34%
2022/11/25	5	31.71	10	31.73	31.40	-5	1,164	-0.43%
2022/11/24	14	31.95	10	32.00	32.00	4	1,166	0.34%
2022/11/23	18	31.40	0	0.00	31.50	18	1,123	1.60%
2022/11/22	14	31.14	0	0.00	31.05	14	1,130	1.24%
2022/11/21	0	0.00	16	31.35	31.10	-16	1,166	-1.37%
2022/11/18	10	31.58	16	31.30	31.25	-6	1,183	-0.51%
2022/11/17	0	0.00	12	31.85	31.65	-12	1,192	-1.01%
2022/11/16	5	31.44	10	31.68	31.55	-5	1,189	-0.42%
2022/11/15	16	31.83	14	31.55	31.65	2	1,213	0.16%
2022/11/14	9	31.63	11	31.83	31.80	-2	1,408	-0.14%
2022/11/11	18	31.84	11	31.54	31.45	7	1,432	0.49%
2022/11/10	10	31.45	10	31.53	31.55	0	1,412	0.00%
2022/11/09	12	31.73	7	31.55	31.55	5	1,407	0.36%
2022/11/08	18	31.48	18	31.23	31.35	0	1,374	0.00%
2022/11/07	2	31.00	2	31.20	31.10	0	1,365	0.00%
2022/11/04	11	30.81	15	30.91	31.05	-4	1,369	-0.29%
2022/11/03	15	31.41	11	30.90	31.00	4	1,362	0.29%
2022/11/02	22	30.62	19	30.51	30.25	3	1,291	0.23%
2022/11/01	28	29.60	12	29.62	29.60	16	1,260	1.27%
2022/10/31	3	29.00	3	29.00	29.10	0	1,258	0.00%
2022/10/28	0	0.00	6	28.50	28.30	-6	1,263	-0.47%
2022/10/27	0	0.00	10	28.95	29.00	-10	1,273	-0.79%
2022/10/26	1	28.80	2	28.60	28.40	-1	1,281	-0.08%
2022/10/25	0	0.00	11	28.37	28.80	-11	1,282	-0.86%
2022/10/24	0	0.00	13	28.67	28.30	-13	1,287	-1.01%
2022/10/21	0	0.00	16	28.60	28.60	-16	1,340	-1.19%
2022/10/20	3	28.05	5	28.62	29.90	-2	1,334	-0.15%
2022/10/19	55	28.52	2	28.25	28.35	53	1,313	4.04%
2022/10/17	10	27.05	10	27.40	27.75	0	1,415	0.00%
2022/10/14	0	0.00	1	26.90	26.95	-1	1,430	-0.07%
2022/10/13	1	25.90	3	26.25	25.60	-2	1,441	-0.14%
2022/10/12	1	27.60	0	0.00	27.85	1	1,427	0.07%
2022/09/28	1	28.80	1	28.15	27.90	0	1,559	0.00%
2022/09/27	0	0.00	10	29.23	29.40	-10	1,563	-0.64%
2022/09/26	16	29.15	0	0.00	29.05	16	1,585	1.01%
2022/09/23	4	30.00	1	30.25	30.05	3	1,637	0.18%
2022/09/21	1	30.65	1	30.65	30.45	0	1,664	0.00%
2022/09/19	0	0.00	45	30.11	30.10	-45	1,682	-2.67%
2022/09/16	11	30.90	12	30.55	30.55	-1	1,704	-0.06%
2022/09/15	1	31.10	0	0.00	30.90	1	1,726	0.06%
2022/09/14	7	30.66	5	30.82	30.80	2	1,754	0.11%
2022/09/12	6	31.03	0	0.00	31.15	6	1,832	0.33%
2022/09/08	8	30.43	10	30.62	30.70	-2	1,900	-0.11%
2022/09/06	15	30.73	16	30.45	30.40	-1	2,135	-0.05%
2022/09/05	14	30.99	14	30.83	30.70	0	2,163	0.00%
2022/09/02	10	31.67	10	31.60	31.60	0	2,204	0.00%
2022/09/01	2	31.65	1	31.65	31.65	1	2,257	0.04%
2022/08/31	13	31.85	9	31.95	31.95	4	2,349	0.17%
2022/08/30	3	32.22	4	32.33	32.05	-1	2,375	-0.04%
2022/08/29	7	31.53	11	31.77	31.90	-4	2,373	-0.17%
2022/08/26	6	32.44	9	32.42	32.40	-3	2,385	-0.13%
2022/08/25	5	31.88	7	32.13	32.05	-2	2,360	-0.08%
2022/08/24	8	31.83	7	31.59	31.50	1	2,388	0.04%
2022/08/23	6	31.93	0	0.00	31.85	6	2,393	0.25%
2022/08/22	0	0.00	7	32.46	32.30	-7	2,419	-0.29%
2022/08/19	9	33.27	9	32.90	33.05	0	2,511	0.00%
2022/08/18	3	31.50	8	31.36	32.05	-5	2,350	-0.21%
2022/08/15	0	0.00	1	31.05	31.10	-1	2,433	-0.04%
2022/08/11	8	30.49	0	0.00	30.20	8	2,621	0.31%
2022/08/10	1	30.45	1	30.55	30.35	0	2,743	0.00%
2022/08/09	1	30.65	3	30.70	30.70	-2	2,883	-0.07%
2022/08/08	3	30.67	2	30.75	30.70	1	2,918	0.03%
2022/08/05	10	29.97	10	30.20	30.20	0	2,909	0.00%
2022/08/04	2	29.65	0	0.00	29.60	2	2,939	0.07%
2022/08/03	2	30.10	3	30.17	30.10	-1	2,943	-0.03%
2022/08/02	3	30.57	2	30.45	30.35	1	2,974	0.03%
2022/08/01	1	31.05	0	0.00	31.05	1	3,004	0.03%
2022/07/29	1	31.45	0	0.00	31.20	1	3,081	0.03%
2022/07/28	6	31.31	5	31.20	31.25	1	3,168	0.03%
2022/07/27	3	30.35	3	30.60	30.70	0	3,137	0.00%
2022/07/26	5	30.63	5	30.55	30.50	0	3,144	0.00%
2022/07/25	6	30.85	4	30.80	30.60	2	3,142	0.06%
2022/07/22	31	31.72	28	31.63	31.45	3	3,145	0.10%
2022/07/21	4	29.75	11	30.24	30.65	-7	3,053	-0.23%
2022/07/20	3	29.55	0	0.00	29.40	3	3,037	0.10%
2022/07/19	7	29.29	7	29.35	29.30	0	3,063	0.00%
2022/07/18	4	28.78	3	29.02	29.20	1	3,218	0.03%
2022/07/15	6	28.36	6	28.63	28.60	0	3,242	0.00%
2022/07/13	10	29.40	0	0.00	29.20	10	3,230	0.31%
2022/07/12	3	28.70	15	28.57	28.55	-12	3,235	-0.37%
2022/07/11	1	29.80	0	0.00	29.60	1	3,242	0.03%
2022/07/08	12	30.15	12	30.11	30.10	0	3,238	0.00%
2022/07/07	20	29.72	20	29.97	30.00	0	3,230	0.00%
2022/07/06	9	30.14	9	29.64	29.40	0	3,247	0.00%
2022/07/05	7	28.87	5	29.01	29.35	2	3,256	0.06%
2022/07/04	2	28.90	1	29.05	28.75	1	3,254	0.03%
2022/07/01	3	29.75	0	0.00	28.70	3	3,339	0.09%
2022/06/30	3	31.68	0	0.00	31.40	3	3,293	0.09%
2022/06/29	1	32.25	0	0.00	32.30	1	3,282	0.03%
2022/06/28	1	32.75	0	0.00	32.90	1	3,291	0.03%
2022/06/27	5	33.15	4	33.29	33.35	1	3,357	0.03%
2022/06/24	52	32.31	9	32.33	32.50	43	3,491	1.23%
2022/06/23	0	0.00	5	32.08	31.85	-5	3,500	-0.14%
2022/06/22	2	32.28	4	32.14	31.85	-2	3,486	-0.06%
2022/06/21	0	33.15	1	32.40	33.05	-1	3,487	-0.03%
2022/06/20	6	32.80	1	31.70	31.70	5	3,494	0.14%
2022/06/17	6	34.07	6	34.00	33.85	0	3,459	0.00%
2022/06/16	3.7	35.59	5	36.61	34.75	-1.3	3,417	-0.04%
2022/06/15	1	34.05	5	34.62	34.95	-4	3,235	-0.12%
2022/06/14	3	34.25	1	34.00	34.40	2	3,233	0.06%
2022/06/13	5	35.00	1	35.45	35.10	4	3,219	0.12%
2022/06/10	12	36.29	2	36.40	36.45	10	3,184	0.31%
2022/06/08	2	35.50	1	35.20	35.15	1	3,047	0.03%
2022/06/07	1	35.10	0	0.00	35.40	1	3,029	0.03%
2022/06/02	1	35.90	0	0.00	35.80	1	3,040	0.03%
2022/06/01	5.1	36.46	5	36.15	36.00	0.1	3,061	0.00%
2022/05/31	0	0.00	1	35.80	36.00	-1	3,030	-0.03%
2022/05/27	34.4	36.34	43	36.12	36.00	-8.6	2,994	-0.29%
2022/05/25	5	35.48	14	35.65	35.90	-9	2,874	-0.31%
2022/05/24	11	34.94	10	34.91	34.95	1	2,874	0.03%
2022/05/23	4	35.48	30	35.20	35.10	-26	2,862	-0.91%
2022/05/20	10	36.29	2	36.18	35.90	8	2,818	0.28%
2022/05/19	2	35.78	83	36.26	36.35	-81	2,729	-2.97%
2022/05/18	18	35.97	16	35.88	36.10	2	2,642	0.08%
2022/05/17	49	34.84	16	34.97	35.05	33	2,542	1.30%
2022/05/16	0	0.00	11	33.19	33.45	-11	2,412	-0.46%
2022/05/13	3	32.35	3	32.35	32.40	0	2,390	0.00%
2022/05/12	11	31.85	0	32.85	31.80	11	2,391	0.46%
2022/05/11	0	0.00	1	32.95	33.20	-1	2,370	-0.04%
2022/05/10	1	32.75	1	32.90	32.95	0	2,378	0.00%
2022/05/09	1	34.45	1	34.30	33.65	0	2,366	0.00%
2022/05/06	3	35.13	1	34.30	35.05	2	2,346	0.09%
2022/05/05	13	33.94	36	34.85	35.15	-23	2,275	-1.01%
2022/05/04	2	32.93	0	0.00	33.05	2	2,191	0.09%
2022/04/27	10	31.60	0	0.00	32.20	10	2,256	0.44%
2022/04/26	3	32.80	0	0.00	32.65	3	2,295	0.13%
2022/04/25	1	33.15	0	0.00	32.85	1	2,328	0.04%
2022/04/22	5	35.05	5	34.85	34.70	0	2,308	0.00%
2022/04/21	1	33.55	10	34.25	34.35	-9	2,182	-0.41%
2022/04/20	3	33.30	3	33.62	33.60	0	2,169	0.00%
2022/04/19	11	33.20	5	33.06	33.10	6	2,202	0.27%
2022/04/18	0.6	32.85	5	32.92	32.60	-4.4	2,218	-0.20%
2022/04/15	0	0.00	0.2	33.80	33.25	-0.2	2,231	-0.01%
2022/04/14	3	34.20	3	34.15	34.05	0	2,267	0.00%
2022/04/13	1	34.20	1	34.10	34.20	0	2,295	0.00%
2022/04/11	0.2	35.70	0	0.00	34.45	0.2	2,366	0.01%
2022/04/07	7	34.80	0	0.00	34.60	7	2,431	0.29%
2022/04/06	0	0.00	1	35.35	35.60	-1	2,409	-0.04%
2022/04/01	16	36.08	5	36.24	36.20	11	2,461	0.45%
2022/03/31	11.6	36.51	10	36.55	36.50	1.6	2,514	0.06%
2022/03/30	7	36.81	7	36.88	36.70	0	2,546	0.00%
2022/03/29	15	36.66	18	36.27	36.50	-3	2,615	-0.11%
2022/03/28	6	35.60	3	35.58	36.10	3	2,514	0.12%
2022/03/25	6	35.66	1	35.45	35.55	5	2,535	0.20%
2022/03/24	14	34.95	3	35.50	35.65	11	2,593	0.42%
2022/03/23	0	0.00	1	35.80	35.35	-1	2,688	-0.04%
2022/03/22	0	0.00	2	35.28	35.30	-2	2,860	-0.07%
2022/03/16	1	34.15	0	0.00	34.30	1	5,714	0.02%
2022/03/15	0	0.00	1	33.80	33.75	-1	5,943	-0.02%
2022/03/10	0	0.00	12	33.75	33.75	-12	6,095	-0.20%
2022/03/09	1	32.80	2	32.60	32.85	-1	6,230	-0.02%
2022/03/08	3	32.32	0	0.00	31.80	3	6,929	0.04%
2022/03/07	10	32.25	0	0.00	32.30	10	7,098	0.14%
2022/03/04	1	34.00	0	0.00	33.85	1	7,406	0.01%
2022/03/02	0	0.00	1.1	34.07	34.20	-1.1	7,689	-0.01%
2022/03/01	2	34.43	0	0.00	34.50	2	7,812	0.03%
2022/02/24	1	33.60	1	33.75	33.65	0	8,227	0.00%
2022/02/22	11	34.61	0	0.00	34.65	11	8,693	0.13%
2022/02/21	1	35.35	0	0.00	35.30	1	9,041	0.01%
2022/02/15	0.5	35.00	0	0.00	35.00	0.5	9,317	0.01%
2022/02/09	6.5	36.48	6	36.68	36.85	0.5	9,673	0.01%
2022/02/08	6	35.64	11	35.67	36.10	-5	9,738	-0.05%
2022/02/07	3	35.20	0	0.00	35.15	3	9,859	0.03%
2022/01/26	21	34.04	1.5	34.30	34.10	19.5	10,029	0.19%
2022/01/25	1	34.40	7	34.41	34.30	-6	10,385	-0.06%
2022/01/24	8	34.84	3	34.78	35.25	5	11,035	0.05%
2022/01/21	18	36.10	0	0.00	35.80	18	12,009	0.15%
2022/01/20	3	36.55	1	36.75	36.80	2	12,433	0.02%
2022/01/19	4	36.44	27	36.98	36.95	-23	12,517	-0.18%
2022/01/18	3	36.52	5	36.73	36.15	-2	12,605	-0.02%
2022/01/14	0	0.00	20	34.90	35.05	-20	12,778	-0.16%
2022/01/13	0	0.00	2	35.85	36.00	-2	12,802	-0.02%
2022/01/12	0	0.00	19	35.66	35.70	-19	12,907	-0.15%
2022/01/11	6	36.01	1	36.95	36.15	5	12,947	0.04%
2022/01/10	6.3	37.03	3	37.05	37.00	3.3	12,953	0.03%
2022/01/07	6	36.75	1	36.80	36.75	5	13,004	0.04%
2022/01/06	7	37.45	33	37.47	37.35	-26	13,057	-0.20%
2022/01/05	9	37.66	4	37.98	37.55	5	13,212	0.04%
2022/01/04	6.8	37.45	2	37.35	37.35	4.8	13,196	0.04%
2022/01/03	1.4	37.41	22	37.50	37.50	-20.6	13,192	-0.16%
2021/12/30	2	37.80	24	37.70	37.95	-22	13,180	-0.17%
2021/12/29	5	37.90	93	37.89	38.00	-88	13,281	-0.66%
2021/12/28	9	38.44	72	38.40	38.40	-63	13,302	-0.47%
2021/12/27	8	38.84	6.3	38.90	38.90	1.7	13,331	0.01%
2021/12/24	5.2	38.41	1	38.45	38.30	4.2	13,334	0.03%
2021/12/23	16	39.01	38	38.84	38.55	-22	13,327	-0.17%
2021/12/22	4	38.56	18	38.53	38.30	-14	13,250	-0.11%
2021/12/21	3	38.05	8	38.43	38.40	-5	13,251	-0.04%
2021/12/20	12	38.22	17.2	38.06	37.90	-5.2	13,259	-0.04%
2021/12/17	18	37.77	28	38.12	37.70	-10	13,412	-0.07%
2021/12/16	21	38.90	16.2	38.90	38.60	4.9	13,324	0.04%
2021/12/15	158	39.22	23	38.97	38.85	135	13,179	1.02%	大買/鉅額交易
2021/12/14	271	41.02	41.7	40.70	39.35	229.3	12,976	1.77%	大買/鉅額交易
2021/12/13	30	41.86	40	42.54	43.50	-10	11,952	-0.08%
2021/12/10	14	39.09	25	39.60	39.55	-11	10,869	-0.10%
2021/12/09	11	38.32	16	38.48	38.60	-5	10,462	-0.05%
2021/12/08	0	0.00	1	37.45	37.05	-1	10,246	-0.01%
2021/12/07	7	37.28	5	37.21	37.20	2	10,254	0.02%
2021/12/06	9	37.31	2	37.35	37.20	7	10,273	0.07%
2021/12/03	11	38.11	4	38.20	37.95	7	10,269	0.07%
2021/12/02	38	39.92	36	39.56	37.75	2	10,263	0.02%
2021/12/01	15	38.94	5	39.22	38.95	10	9,750	0.10%
2021/11/30	7	38.40	18	38.96	39.10	-11	9,767	-0.11%
2021/11/29	13	36.25	14	36.98	37.05	-1	9,686	-0.01%
2021/11/25	9	38.39	18	38.42	38.75	-9	9,756	-0.09%
2021/11/24	7	37.97	4	38.06	38.20	3	9,763	0.03%
2021/11/23	13.1	38.07	2	37.90	38.30	11.1	9,871	0.11%
2021/11/22	10	38.23	4	38.01	37.95	6	10,493	0.06%
2021/11/19	27	38.55	33	38.59	38.80	-6	10,488	-0.06%
2021/11/18	16	38.21	5	38.37	38.30	11	10,517	0.10%
2021/11/17	1	37.10	6	37.43	37.45	-5	10,602	-0.05%
2021/11/16	1	36.50	0	0.00	36.40	1	11,184	0.01%
2021/11/15	0	0.00	4	36.98	37.45	-4	12,039	-0.03%
2021/11/11	1.1	36.12	2	36.40	36.00	-0.9	12,451	-0.01%
2021/11/10	15.3	36.79	4	36.66	36.55	11.3	12,564	0.09%
2021/11/09	2	37.48	8	37.92	37.70	-6	12,644	-0.05%
2021/11/08	11	36.83	2	36.80	36.80	9	12,806	0.07%
2021/11/04	14	37.69	12	38.02	37.90	2	14,049	0.01%
2021/11/03	9	37.55	17	37.45	37.90	-8	14,207	-0.06%
2021/11/02	28.1	37.67	9	37.48	36.90	19.1	14,305	0.13%
2021/11/01	46	39.52	44	39.49	39.40	2	14,228	0.01%
2021/10/29	24	37.65	72	38.32	39.35	-48	13,985	-0.34%
2021/10/28	22	35.41	30	35.12	35.90	-8	13,536	-0.06%
2021/10/27	16.1	33.78	3	33.93	34.15	13.1	13,749	0.10%
2021/10/26	16	33.65	45	33.39	33.10	-29	14,509	-0.20%
2021/10/25	24	33.49	40	33.09	34.20	-16	14,991	-0.11%
2021/10/22	0	0.00	3	31.95	31.85	-3	15,325	-0.02%
2021/10/21	6	32.25	103	32.46	32.15	-97	16,538	-0.59%	大賣/
2021/10/20	6	32.68	25	32.78	32.90	-19	16,686	-0.11%
2021/10/19	1	32.55	6	31.85	32.05	-5	17,653	-0.03%
2021/10/18	3	30.92	1	31.20	31.30	2	17,958	0.01%
2021/10/15	0	0.00	3	31.10	31.45	-3	18,242	-0.02%
2021/10/14	30	30.28	3	30.98	30.30	27	18,391	0.15%
2021/10/13	8	31.91	1	31.40	31.15	7	18,666	0.04%
2021/10/08	3	31.52	0.2	31.60	31.50	2.8	18,874	0.01%
2021/10/07	20	32.20	26	32.02	32.05	-6	18,928	-0.03%
2021/10/06	148.2	32.61	4	31.83	31.55	144.2	19,165	0.75%	大買/鉅額交易
2021/10/05	4	31.90	2	32.45	33.25	2	19,070	0.01%
2021/10/04	0	0.00	7	32.24	31.55	-7	18,999	-0.04%
2021/10/01	3	33.55	0	0.00	33.35	3	18,990	0.02%
2021/09/30	2	34.90	3	35.23	35.35	-1	18,955	-0.01%
2021/09/29	9	34.41	1	34.45	34.55	8	18,937	0.04%
2021/09/28	20	36.04	1	35.80	35.75	19	18,939	0.10%
2021/09/27	7	36.57	5	36.33	36.85	2	18,930	0.01%
2021/09/24	5	37.15	16	36.87	36.50	-11	18,892	-0.06%
2021/09/23	4	35.30	1	35.30	35.15	3	18,689	0.02%
2021/09/22	4	35.18	6	35.70	35.35	-2	18,692	-0.01%
2021/09/17	1	35.55	0	0.00	35.60	1	18,662	0.01%
2021/09/16	3	36.25	6	36.64	36.10	-3	18,681	-0.02%
2021/09/15	1	35.75	14	35.93	36.00	-13	18,630	-0.07%
2021/09/14	12	36.45	1	37.50	35.80	11	18,622	0.06%
2021/09/13	1	36.55	0	0.00	36.70	1	18,560	0.01%
2021/09/10	2	36.70	2	36.83	36.80	0	18,552	0.00%
2021/09/09	11.5	36.50	8	36.31	36.25	3.5	18,523	0.02%
2021/09/08	12	36.40	2	36.05	35.60	10	18,477	0.05%
2021/09/07	10	36.02	26	36.18	36.70	-16	18,430	-0.09%
2021/09/06	52	37.08	18	36.68	36.15	34	18,290	0.19%
2021/09/03	22	37.98	57	37.88	38.10	-35	18,103	-0.19%
2021/09/02	42	38.78	23	39.62	38.00	19	17,910	0.11%
2021/09/01	72	39.29	53	39.56	40.20	19	17,664	0.11%
2021/08/31	13	39.51	50	39.73	39.30	-37	17,524	-0.21%
2021/08/30	34	39.12	15	39.02	38.95	19	17,318	0.11%
2021/08/27	23	39.64	27	39.76	39.35	-4	17,206	-0.02%
2021/08/26	43	40.01	53.8	40.12	39.80	-10.8	16,887	-0.06%
2021/08/25	37.1	38.34	35	38.04	37.95	2.1	16,094	0.01%
2021/08/24	28	38.67	226	38.82	37.95	-198	16,073	-1.23%	大賣/鉅額交易
2021/08/23	167	39.27	100	39.39	39.50	67	15,787	0.42%	大買/
2021/08/20	39	38.75	29	38.75	39.30	10	15,377	0.07%
2021/08/19	79.5	38.36	104	38.42	37.55	-24.5	14,675	-0.17%	大賣/
2021/08/18	9	35.62	32	36.06	37.00	-23	13,750	-0.17%
2021/08/17	57	35.07	26	35.02	33.65	31	13,434	0.23%
2021/08/16	48	35.01	21	35.03	34.95	27	13,260	0.20%
2021/08/13	18	36.23	67	36.27	35.50	-49	13,078	-0.37%
2021/08/12	88.3	36.85	70	36.52	37.90	18.3	12,924	0.14%
2021/08/11	125.1	37.38	203	36.77	37.00	-77.9	12,724	-0.61%	大買/大賣/
2021/08/10	149	41.19	83	41.03	39.80	66	12,306	0.54%	大買/
2021/08/09	22	40.10	61	40.24	39.85	-39	11,409	-0.34%
2021/08/06	74	39.39	16.1	38.75	40.25	57.9	11,152	0.52%
2021/08/05	143.1	39.91	100	39.89	39.60	43.1	10,921	0.39%	大買/
2021/08/04	160	39.67	191.2	39.25	39.25	-31.2	10,700	-0.29%	大買/大賣/
2021/08/03	171.3	42.24	133	41.90	41.40	38.3	10,364	0.37%	大買/大賣/
2021/08/02	48	41.11	175	40.93	41.40	-127	9,930	-1.28%	大賣/鉅額交易
2021/07/30	193.2	40.53	86	40.85	41.00	107.2	9,299	1.15%	大買/鉅額交易
2021/07/29	82	38.91	265	38.58	38.10	-183	8,425	-2.17%	大賣/鉅額交易
2021/07/28	127	36.00	108	36.64	36.80	19	7,827	0.24%	大買/大賣/
2021/07/27	406.1	37.87	47	38.56	38.75	359.1	7,352	4.88%	大買/鉅額交易
2021/07/26	53	35.98	15	36.65	36.70	38	6,195	0.61%
2021/07/23	32	35.23	190	34.40	33.40	-158	6,082	-2.60%	大賣/鉅額交易
2021/07/22	14	33.63	29.1	34.34	34.70	-15.1	5,293	-0.29%
2021/07/21	66	31.16	53.7	31.24	32.25	12.3	4,968	0.25%
2021/07/20	30	30.75	16	30.71	30.90	14	4,687	0.30%
2021/07/19	12	30.46	75	30.61	30.25	-63	4,519	-1.39%
2021/07/16	204	29.30	18	29.22	29.90	186	4,292	4.33%	大買/鉅額交易
2021/07/15	3	26.63	2	27.20	27.20	1	3,987	0.03%
2021/07/14	3	26.75	2.1	26.59	26.65	0.9	3,970	0.02%
2021/07/13	14.1	29.01	3	28.95	28.00	11.1	3,913	0.28%
2021/07/12	0	27.10	2	27.35	27.80	-2	3,649	-0.05%
2021/07/09	1	27.00	0	0.00	26.90	1	3,626	0.03%
2021/07/08	0	0.00	9	27.28	27.40	-9	3,680	-0.24%
2021/07/07	0	0.00	2	27.25	26.60	-2	3,760	-0.05%
2021/07/06	0	0.00	2	26.90	26.85	-2	3,905	-0.05%
2021/07/05	2	27.08	0	0.00	27.15	2	4,285	0.05%
2021/07/02	0	0.00	2	26.40	26.50	-2	4,298	-0.05%
2021/06/30	1	26.10	0	0.00	26.15	1	4,396	0.02%
2021/06/28	0	0.00	2	26.60	26.50	-2	4,436	-0.05%
2021/06/25	12	26.44	0	0.00	26.30	12	4,591	0.26%
2021/06/24	1	25.60	1	25.75	25.75	0	4,681	0.00%
2021/06/23	2	25.35	1	25.35	25.40	1	4,707	0.02%
2021/06/22	0	0.00	1	24.60	24.50	-1	4,760	-0.02%
2021/06/18	0	0.00	1	26.05	25.65	-1	5,002	-0.02%
2021/06/17	1	26.00	2	25.65	26.10	-1	5,117	-0.02%
2021/06/11	0	0.00	2	26.10	26.05	-2	5,204	-0.04%
2021/06/10	0	0.00	1	25.95	25.85	-1	5,223	-0.02%
2021/06/07	3	26.58	0	0.00	26.30	3	5,322	0.06%
2021/06/04	4	26.60	0	0.00	26.55	4	5,328	0.08%
2021/06/03	2	27.05	2	27.15	27.00	0	5,336	0.00%
2021/06/02	5	26.96	1	26.85	26.80	4	5,317	0.08%
2021/06/01	10	27.45	4	27.55	27.50	6	5,303	0.11%
2021/05/31	5	26.66	2	27.00	26.60	3	5,190	0.06%
2021/05/28	1	26.25	1	25.50	26.25	0	5,173	0.00%
2021/05/26	1	25.15	2	25.25	25.25	-1	5,214	-0.02%
2021/05/25	0	0.00	3	25.15	25.15	-3	5,260	-0.06%
2021/05/24	2	24.00	0	0.00	24.75	2	5,269	0.04%
2021/05/21	4	24.83	0	0.00	24.50	4	5,323	0.08%
2021/05/19	2	24.75	1	25.00	25.25	1	5,433	0.02%
2021/05/17	0	0.00	5	22.26	21.75	-5	5,446	-0.09%
2021/05/14	1	23.95	0	0.00	23.35	1	5,555	0.02%
2021/05/12	0	0.00	1	24.25	23.65	-1	6,270	-0.02%
2021/05/10	20.5	29.02	0	0.00	28.75	20.5	6,266	0.33%
2021/05/05	1	28.60	0	0.00	28.15	1	6,763	0.01%
2021/05/04	4	28.93	1	27.80	28.80	3	6,860	0.04%
2021/05/03	0.2	30.70	0	0.00	30.05	0.2	6,926	0.00%
2021/04/28	1.2	34.24	13	33.50	33.45	-11.8	7,131	-0.17%
2021/04/27	0	0.00	1	33.35	32.75	-1	6,928	-0.01%
2021/04/26	10	32.80	0	0.00	32.65	10	6,963	0.14%
2021/04/23	0	0.00	1	32.65	32.60	-1	7,214	-0.01%
2021/04/22	2	32.25	3	33.05	31.60	-1	7,222	-0.01%
2021/04/21	2	32.33	98	31.95	32.50	-96	7,094	-1.35%
2021/04/20	96	31.58	0	0.00	31.55	96	7,081	1.36%
2021/04/19	1	30.95	4	31.40	31.25	-3	7,121	-0.04%
2021/04/16	0	0.00	2	31.15	31.20	-2	7,139	-0.03%
2021/04/15	3	31.07	2.1	31.02	30.90	0.9	7,250	0.01%
2021/04/14	5	31.37	20	31.40	30.90	-15	7,341	-0.20%
2021/04/13	8	33.03	9	32.66	31.95	-1	8,162	-0.01%
2021/04/12	23	33.85	8	34.86	34.75	15	8,437	0.18%
2021/04/09	8	33.14	6	33.61	33.55	2	8,379	0.02%
2021/04/08	2	32.40	2	32.43	32.40	0	8,103	0.00%
2021/04/07	7.1	32.51	6	32.70	32.35	1.1	8,157	0.01%
2021/04/06	0	0.00	5	32.50	32.35	-5	8,262	-0.06%
2021/04/01	0	0.00	40	31.80	31.75	-40	8,370	-0.48%
2021/03/31	8.2	32.10	0	0.00	32.15	8.2	8,374	0.10%
2021/03/30	5	32.02	20	32.31	32.15	-15	8,386	-0.18%
2021/03/29	3	31.63	12	31.89	31.50	-9	8,317	-0.11%
2021/03/26	2	30.85	0	0.00	30.80	2	8,252	0.02%
2021/03/25	2	31.08	2	31.10	31.20	0	8,248	0.00%
2021/03/24	8	30.91	6	30.93	30.80	2	8,184	0.02%
2021/03/23	22	31.71	6	32.23	30.65	16	8,173	0.20%
2021/03/22	5	29.56	6	30.43	30.75	-1	7,952	-0.01%
2021/03/19	4	30.14	0	0.00	30.00	4	7,879	0.05%
2021/03/18	1	30.70	8	30.45	30.70	-7	7,908	-0.09%
2021/03/17	17	29.60	1	29.70	29.65	16	7,896	0.20%
2021/03/16	15	29.70	0	0.00	29.70	15	7,972	0.19%
2021/03/15	1	29.35	0	0.00	29.35	1	8,109	0.01%
2021/03/12	3	29.62	3	29.58	29.50	0	8,209	0.00%
2021/03/11	1	29.15	1	29.05	29.15	0	8,433	0.00%
2021/03/10	2	28.45	0	0.00	28.70	2	8,612	0.02%
2021/03/08	1	28.95	0	0.00	28.60	1	8,853	0.01%
2021/03/05	0.2	29.30	0	0.00	28.80	0.2	9,310	0.00%
2021/03/04	7	29.64	1	30.15	29.40	6	9,317	0.06%
2021/03/03	2	29.33	1	29.20	29.90	1	9,320	0.01%
2021/03/02	2	30.03	0	0.00	29.80	2	9,391	0.02%
2021/02/26	1	30.55	0	0.00	30.50	1	9,356	0.01%
2021/02/25	1	31.00	3	31.12	30.90	-2	9,403	-0.02%
2021/02/24	3	30.78	4	31.18	30.65	-1	9,401	-0.01%
2021/02/23	6	31.00	0	0.00	31.10	6	9,410	0.06%
2021/02/22	5	32.04	11	32.07	31.75	-6	9,398	-0.06%
2021/02/19	6	31.55	11	31.21	31.20	-5	9,367	-0.05%
2021/02/18	3.2	30.76	2	30.70	30.90	1.2	9,465	0.01%
2021/02/17	11	30.91	2	31.00	31.00	9	9,487	0.09%
2021/02/05	12	30.58	4	30.85	30.05	8	9,451	0.08%
2021/02/04	20.1	31.45	6	31.63	30.95	14.1	9,340	0.15%
2021/02/03	2	31.48	22	32.37	33.00	-20	8,926	-0.22%
2021/02/02	0	0.00	14	29.98	30.00	-14	8,663	-0.16%
2021/02/01	5	28.97	2	29.25	29.00	3	8,713	0.03%
2021/01/29	9	29.87	45	30.87	29.25	-36	8,660	-0.42%
2021/01/28	43	31.18	37	30.96	31.00	6	8,583	0.07%
2021/01/27	5	30.45	1	30.45	30.40	4	8,429	0.05%
2021/01/26	2	29.05	16	29.31	29.40	-14	8,177	-0.17%
2021/01/25	13	29.37	0	0.00	28.70	13	8,057	0.16%
2021/01/21	0	0.00	15	28.51	28.10	-15	7,900	-0.19%
2021/01/20	5	26.95	0	0.00	26.45	5	7,684	0.07%
2021/01/19	4	27.66	2	27.65	27.80	2	7,609	0.03%
2021/01/18	9	28.47	11	28.10	28.50	-2	7,565	-0.03%
2021/01/15	4	27.09	4	27.00	26.85	0	7,299	0.00%
2021/01/14	0	0.00	1	27.70	27.55	-1	7,262	-0.01%
2021/01/13	1	27.80	4	27.81	27.55	-3	7,271	-0.04%
2021/01/12	4	27.14	6	26.85	26.90	-2	7,320	-0.03%
2021/01/11	5	27.92	41	27.51	27.80	-36	7,352	-0.49%
2021/01/08	11.1	27.97	4	27.98	27.60	7.1	7,300	0.10%
2021/01/07	52.9	29.36	14	29.00	28.85	38.9	7,170	0.54%
2021/01/06	65	31.37	100	31.56	29.50	-35	7,056	-0.50%
2021/01/05	68	29.39	30	30.15	30.70	38	6,164	0.62%
2021/01/04	33	27.65	35	27.90	27.95	-2	5,743	-0.03%
2020/12/31	1	26.25	9	26.92	27.20	-8	5,668	-0.14%
2020/12/30	34	25.82	4	26.15	26.15	30	5,569	0.54%
2020/12/29	12	27.15	3	27.03	26.80	9	5,459	0.16%
2020/12/28	12	27.85	86	27.76	28.50	-74	5,338	-1.39%
2020/12/25	3	27.00	13	27.15	27.00	-10	5,181	-0.19%
2020/12/24	2	27.18	11	26.88	26.95	-9	5,165	-0.17%
2020/12/23	9	26.75	14	27.05	27.20	-5	5,118	-0.10%
2020/12/22	6	26.47	10	26.81	26.05	-4	5,066	-0.08%
2020/12/21	1	25.70	5	25.80	26.15	-4	5,054	-0.08%
2020/12/15	2	26.95	13	26.60	26.00	-11	5,458	-0.20%
2020/12/14	26	26.91	4	26.91	26.80	22	5,418	0.41%
2020/12/11	6	26.46	0	0.00	26.05	6	5,385	0.11%
2020/12/10	11	27.18	5	26.58	26.75	6	5,387	0.11%
2020/12/09	14	27.43	21	27.50	27.80	-7	5,353	-0.13%
2020/12/08	31	26.71	14	26.91	26.95	17	5,322	0.32%
2020/12/07	62	26.84	3	27.50	26.70	59	5,295	1.11%
2020/12/04	4	25.84	40	26.73	26.50	-36	5,118	-0.70%
2020/12/03	38	25.76	13	26.12	25.50	25	5,056	0.49%
2020/12/02	13	25.78	61	26.14	26.30	-48	5,114	-0.94%
2020/12/01	15	26.13	32	25.95	26.00	-17	5,274	-0.32%
2020/11/30	11	24.50	0	0.00	24.50	11	5,236	0.21%
2020/11/27	3	24.67	15	24.65	24.55	-12	5,402	-0.22%
2020/11/26	7	25.13	19	24.99	24.60	-12	5,920	-0.20%
2020/11/25	0	0.00	2	24.80	24.80	-2	5,894	-0.03%
2020/11/24	8	24.80	4	24.60	24.45	4	6,045	0.07%
2020/11/23	6	24.90	0	0.00	24.60	6	6,298	0.10%
2020/11/20	60	24.69	2	24.63	24.60	58	6,274	0.92%
2020/11/19	0	0.00	3	24.48	24.40	-3	6,295	-0.05%
2020/11/18	0	0.00	2	24.20	24.15	-2	6,325	-0.03%
2020/11/17	11	24.85	1	24.70	24.30	10	6,276	0.16%
2020/11/16	0	0.00	5	24.38	24.80	-5	6,182	-0.08%
2020/11/12	0	0.00	1	23.75	23.70	-1	6,159	-0.02%
2020/11/11	1	23.75	2	24.08	24.15	-1	6,157	-0.02%
2020/11/10	0	0.00	2	23.95	24.10	-2	6,129	-0.03%
2020/11/09	0	0.00	1	23.80	23.70	-1	6,065	-0.02%
2020/11/05	0	0.00	1	22.95	22.95	-1	5,910	-0.02%
2020/11/04	1	23.05	0	0.00	22.65	1	5,831	0.02%
2020/10/30	5	23.26	0	0.00	22.20	5	5,747	0.09%
2020/10/29	0	0.00	2	22.70	23.10	-2	5,702	-0.04%
2020/10/28	1	23.15	1	23.05	22.80	0	5,668	0.00%
2020/10/27	19	22.83	4	22.95	22.70	15	5,655	0.27%
2020/10/26	1	22.90	1	23.10	23.00	0	5,646	0.00%
2020/10/22	1	22.10	0	0.00	22.10	1	5,584	0.02%
2020/10/21	0	0.00	2	22.50	22.15	-2	5,586	-0.04%
2020/10/20	2	22.23	1	22.90	22.20	1	5,594	0.02%
2020/10/19	2	22.58	7	22.02	22.50	-5	5,479	-0.09%
2020/10/16	0	0.00	1	21.40	21.05	-1	5,397	-0.02%
2020/10/15	1	21.15	0	0.00	21.15	1	5,446	0.02%
2020/10/12	1	21.15	3	21.18	21.10	-2	5,538	-0.04%
2020/10/08	7	21.76	1	21.60	21.65	6	5,583	0.11%
2020/10/06	0	0.00	5	21.85	21.90	-5	5,621	-0.09%
2020/10/05	0	0.00	1	21.75	21.65	-1	5,633	-0.02%
2020/09/30	2	21.25	0	0.00	21.40	2	5,608	0.04%
2020/09/28	1	21.05	3	21.13	21.25	-2	5,618	-0.04%
2020/09/25	6	21.60	8	20.53	20.70	-2	5,762	-0.03%
2020/09/24	5	21.50	0	0.00	21.20	5	5,728	0.09%
2020/09/23	1	23.10	0	0.00	22.45	1	5,665	0.02%
2020/09/22	3.1	23.06	0	0.00	23.15	3.1	5,620	0.05%
2020/09/21	14	24.01	2	24.03	23.80	12	5,594	0.21%
2020/09/18	1	23.55	0	0.00	23.20	1	5,340	0.02%
2020/09/15	0	0.00	5	22.98	23.10	-5	5,214	-0.10%
2020/09/14	0	0.00	1	22.30	22.40	-1	5,212	-0.02%
2020/09/11	2	22.55	10	22.20	22.20	-8	5,326	-0.15%
2020/09/10	0	0.00	1	23.35	23.75	-1	5,281	-0.02%
2020/09/09	0	0.00	2	23.73	23.65	-2	5,219	-0.04%
2020/09/08	1	23.25	9	23.36	23.35	-8	5,165	-0.15%
2020/09/07	5	24.31	0	0.00	24.15	5	5,027	0.10%
2020/09/04	8	24.59	14	24.89	24.85	-6	5,068	-0.12%
2020/09/03	8	24.08	11	24.60	24.40	-3	4,748	-0.06%
2020/09/02	4	22.99	6	22.90	22.95	-2	4,323	-0.05%
2020/09/01	13	22.75	21	22.60	22.20	-8	4,134	-0.19%
2020/08/31	0	0.00	42	22.45	22.45	-42	3,603	-1.17%
2020/08/28	2	20.40	0	0.00	20.45	2	3,531	0.06%
2020/08/27	1	20.35	23	19.54	20.40	-22	3,483	-0.63%
2020/08/26	0	0.00	5	19.30	19.15	-5	3,162	-0.16%
2020/08/25	2	19.15	0	0.00	19.40	2	3,133	0.06%
2020/08/24	9	19.09	6	18.96	19.15	3	3,039	0.10%
2020/08/21	3	17.95	11	18.30	18.40	-8	2,953	-0.27%
2020/08/20	27	18.13	0	0.00	17.90	27	2,932	0.92%
2020/08/19	2	18.60	5	19.12	19.20	-3	2,852	-0.11%
2020/08/14	0	0.00	1	18.30	18.30	-1	2,710	-0.04%
2020/08/12	1	17.80	0	0.00	17.80	1	2,686	0.04%
2020/08/03	0	0.00	1	17.95	17.90	-1	2,786	-0.04%
2020/07/31	1	18.10	0	0.00	18.10	1	2,792	0.04%
2020/07/28	0	0.00	5	17.05	17.05	-5	2,771	-0.18%
2020/07/24	1	18.05	0	0.00	18.15	1	2,757	0.04%
2020/07/23	0	0.00	2	19.10	18.70	-2	2,734	-0.07%
2020/07/22	2	18.88	0	0.00	18.85	2	2,794	0.07%
2020/07/17	1	18.35	0	0.00	18.35	1	2,726	0.04%
2020/07/16	0	0.00	3	19.12	19.15	-3	2,716	-0.11%
2020/07/15	4	19.13	0	0.00	18.50	4	2,662	0.15%
2020/07/14	3	18.80	3	19.30	19.25	0	2,624	0.00%
2020/07/13	4	19.10	0	0.00	19.15	4	2,643	0.15%
2020/07/08	0	0.00	1	18.95	19.00	-1	2,749	-0.04%
2020/07/07	2	19.13	5	19.00	19.00	-3	2,740	-0.11%
2020/07/06	22	19.42	2	19.30	19.20	20	2,731	0.73%
2020/07/02	0	0.00	1	18.60	18.70	-1	2,624	-0.04%
2020/07/01	0	0.00	5	18.75	18.45	-5	2,658	-0.19%
2020/06/24	1	18.40	0	0.00	18.20	1	2,696	0.04%
2020/06/22	1	18.30	10	18.05	18.00	-9	2,685	-0.34%
2020/06/19	5	18.40	0	0.00	18.35	5	2,705	0.18%
2020/06/18	10	18.90	2	19.10	19.10	8	2,664	0.30%
2020/06/17	2	18.05	8	18.38	18.45	-6	2,519	-0.24%
2020/06/16	2	18.00	0	0.00	17.90	2	2,459	0.08%
2020/06/15	2	18.05	2	17.60	17.70	0	2,487	0.00%
2020/06/11	15	17.77	3	18.20	17.30	12	2,481	0.48%
2020/06/09	0	0.00	1	17.40	17.35	-1	2,362	-0.04%
2020/06/05	0	0.00	2	17.45	17.50	-2	2,467	-0.08%
2020/06/04	0	0.00	1	17.10	17.20	-1	2,471	-0.04%
2020/06/03	5	17.33	2	17.45	17.30	3	2,515	0.12%
2020/05/15	0	0.00	4	16.20	16.10	-4	3,775	-0.11%
2020/05/13	1	16.80	0	0.00	16.85	1	4,021	0.02%
2020/05/12	1	16.90	0	0.00	17.00	1	4,030	0.02%
2020/05/06	0	0.00	3	17.00	16.80	-3	4,104	-0.07%
2020/05/05	0	0.00	3	17.05	16.85	-3	4,108	-0.07%
2020/04/30	0	0.00	1	17.10	17.15	-1	4,274	-0.02%
2020/04/27	5	17.02	3	17.03	16.90	2	4,505	0.04%
2020/04/24	0	0.00	2	16.60	16.60	-2	4,434	-0.05%
2020/04/23	0	0.00	2	16.70	16.50	-2	4,436	-0.05%
2020/04/21	1	16.50	0	0.00	16.10	1	4,420	0.02%
2020/04/20	0	0.00	1	16.45	16.95	-1	4,395	-0.02%
2020/04/17	1	16.90	4	16.85	16.60	-3	4,379	-0.07%
2020/04/16	1	17.00	2	16.70	16.90	-1	4,351	-0.02%
2020/04/15	11	17.57	0	0.00	16.85	11	4,301	0.26%
2020/04/10	0	0.00	1	15.60	15.70	-1	4,142	-0.02%
2020/04/08	0	0.00	5	15.69	15.90	-5	4,178	-0.12%
2020/04/07	5	15.54	0	0.00	15.45	5	4,160	0.12%
2020/04/01	0	0.00	8	14.45	14.75	-8	4,389	-0.18%
2020/03/27	1	13.90	0	0.00	13.75	1	4,313	0.02%
2020/03/26	0	0.00	2	13.85	14.00	-2	4,294	-0.05%
2020/03/25	4	14.34	0	0.00	13.85	4	4,279	0.09%
2020/03/24	12	13.53	12	13.86	13.85	0	4,228	0.00%
2020/03/20	3	12.45	1	12.65	12.65	2	4,182	0.05%
2020/03/19	2	11.80	0	0.00	11.50	2	4,187	0.05%
2020/03/18	8	13.09	29	13.09	12.65	-21	4,144	-0.51%
2020/03/17	1	12.90	2	12.95	12.80	-1	4,121	-0.02%
2020/03/13	5	13.74	3	13.75	14.20	2	4,056	0.05%
2020/03/12	3	15.22	10	15.25	15.20	-7	4,036	-0.17%
2020/03/11	2	17.30	3	17.35	16.85	-1	3,950	-0.03%
2020/03/10	2	16.83	7	16.94	17.25	-5	3,920	-0.13%
2020/03/09	8	17.29	11	16.87	17.00	-3	3,892	-0.08%
2020/03/06	5	17.98	0	0.00	17.80	5	3,819	0.13%
2020/03/05	0	0.00	3	18.35	18.30	-3	3,773	-0.08%
2020/03/04	3	18.52	0	0.00	18.55	3	3,747	0.08%
2020/03/03	10	19.03	8	18.93	18.75	2	3,714	0.05%
2020/03/02	1	18.60	0	0.00	18.55	1	3,638	0.03%
2020/02/27	19	19.10	16	19.52	18.60	3	3,598	0.08%
2020/02/25	3	19.18	1	19.50	19.30	2	3,476	0.06%
2020/02/24	11	19.59	0	0.00	19.45	11	3,431	0.32%
2020/02/21	7	20.33	20	20.15	20.15	-13	3,358	-0.39%
2020/02/20	2	20.00	52	20.34	20.30	-50	3,222	-1.55%
2020/02/19	275	19.54	209	20.16	20.35	66	3,053	2.16%	大買/大賣/
2020/02/18	1	18.50	2	18.83	18.95	-1	2,610	-0.04%
2020/02/17	11	18.68	0	0.00	18.50	11	2,572	0.43%
2020/02/14	16	18.95	2	18.90	18.90	14	2,515	0.56%
2020/02/10	10	18.20	2	18.23	18.05	8	2,219	0.36%
2020/02/06	2	17.85	0	0.00	17.95	2	2,121	0.09%
2020/02/05	3	17.90	0	0.00	17.80	3	2,104	0.14%
2020/02/04	8	18.64	5	18.15	18.05	3	2,063	0.15%
2020/02/03	0	0.00	6	18.24	18.60	-6	1,941	-0.31%
2020/01/30	0	0.00	15	16.75	16.75	-15	1,713	-0.88%
2020/01/13	0	0.00	1	18.25	18.25	-1	1,659	-0.06%
2020/01/08	2	17.80	0	0.00	17.70	2	1,641	0.12%
2020/01/06	1	18.40	0	0.00	18.35	1	1,590	0.06%
2020/01/03	1	18.75	5	18.65	18.70	-4	1,572	-0.25%
2020/01/02	0	0.00	1	19.00	18.95	-1	1,511	-0.07%
2019/12/30	1	18.75	1	18.75	18.80	0	1,498	0.00%
2019/12/27	12	19.17	12	19.12	19.10	0	1,493	0.00%
2019/12/26	0	0.00	2	18.43	18.35	-2	1,226	-0.16%
2019/12/25	0	0.00	1	18.30	18.30	-1	1,228	-0.08%
2019/12/24	0	0.00	1	18.05	18.00	-1	1,230	-0.08%
2019/12/23	1	18.05	0	0.00	18.00	1	1,228	0.08%
2019/12/19	1	18.20	0	0.00	18.15	1	1,229	0.08%
2019/12/16	1	18.35	0	0.00	18.35	1	1,262	0.08%
2019/12/13	0	0.00	1	18.45	18.45	-1	1,271	-0.08%
2019/12/12	3	18.10	0	0.00	18.05	3	1,267	0.24%
2019/12/11	0	0.00	2	18.28	18.20	-2	1,258	-0.16%
2019/12/10	2	18.08	0	0.00	18.15	2	1,255	0.16%
2019/12/09	2	18.45	5	18.40	18.35	-3	1,239	-0.24%
2019/12/05	0	0.00	3	17.87	18.00	-3	1,186	-0.25%
2019/12/04	1	17.50	0	0.00	17.55	1	1,200	0.08%
2019/12/03	1	17.65	2	17.70	17.65	-1	1,215	-0.08%
2019/12/02	2	17.73	0	0.00	17.65	2	1,229	0.16%
2019/11/29	0	0.00	8	18.03	18.00	-8	1,233	-0.65%
2019/11/28	1	17.85	0	0.00	17.85	1	1,218	0.08%
2019/11/27	1	17.65	3	17.90	17.95	-2	1,244	-0.16%
2019/11/26	1	17.70	0	0.00	17.65	1	1,348	0.07%
2019/11/25	2	17.78	0	0.00	17.75	2	1,413	0.14%
2019/11/22	2	18.05	13	18.07	18.05	-11	1,419	-0.78%
2019/11/21	2	17.05	0	0.00	17.20	2	1,347	0.15%
2019/11/20	2	17.38	0	0.00	17.35	2	1,337	0.15%
2019/11/19	2	17.80	5	17.81	17.80	-3	1,334	-0.22%
2019/11/18	1	17.45	0	0.00	17.25	1	1,329	0.08%
2019/11/15	2	17.58	0	0.00	17.55	2	1,326	0.15%
2019/11/14	0	0.00	1	17.70	17.70	-1	1,338	-0.07%
2019/11/13	12	17.65	0	0.00	17.60	12	1,352	0.89%
2019/11/12	1	17.70	0	0.00	17.75	1	1,357	0.07%
2019/11/11	3	17.70	0	0.00	17.75	3	1,358	0.22%
2019/11/08	1	18.45	0	0.00	18.40	1	1,345	0.07%
2019/11/07	1	18.50	0	0.00	18.45	1	1,363	0.07%
2019/11/06	1	18.60	0	0.00	18.65	1	1,373	0.07%
2019/11/05	2	18.70	0	0.00	18.70	2	1,376	0.15%
2019/11/04	2	18.58	0	0.00	18.60	2	1,401	0.14%
2019/11/01	1	18.50	1	18.45	18.55	0	1,410	0.00%
2019/10/31	1	18.80	2	18.80	18.75	-1	1,435	-0.07%
2019/10/29	1	19.05	5	19.15	19.10	-4	1,435	-0.28%
2019/10/28	1	19.40	0	0.00	19.35	1	1,457	0.07%
2019/10/25	1	19.75	0	0.00	19.55	1	1,494	0.07%
2019/10/24	2	19.68	0	0.00	19.60	2	1,495	0.13%
2019/10/22	1	19.50	0.1	19.50	19.55	0.9	1,542	0.06%
2019/10/21	0	0.00	1	19.65	19.65	-1	1,599	-0.06%
2019/10/18	3	19.38	0	0.00	19.35	3	1,636	0.18%
2019/10/17	1	19.45	0	0.00	19.45	1	1,655	0.06%
2019/10/16	1	19.60	0	0.00	19.65	1	1,699	0.06%
2019/10/15	1	19.40	1	19.65	19.60	0	1,780	0.00%
2019/10/14	3	19.52	0	0.00	19.30	3	1,838	0.16%
2019/10/09	2	19.70	2	19.65	19.65	0	1,913	0.00%
2019/10/03	3	19.68	7	20.16	20.15	-4	2,122	-0.19%
2019/10/02	0	0.00	10	19.20	19.65	-10	2,082	-0.48%
2019/10/01	6	19.76	0	0.00	19.50	6	2,100	0.29%
2019/09/27	1	19.90	0	0.00	19.95	1	2,115	0.05%
2019/09/26	3	20.23	0	0.00	20.15	3	2,181	0.14%
2019/09/25	1	20.20	0	0.00	20.40	1	2,199	0.05%
2019/09/23	0	0.00	2	20.55	20.60	-2	2,225	-0.09%
2019/09/20	0	0.00	2	20.33	20.35	-2	2,230	-0.09%
2019/09/19	4	20.16	0	0.00	20.00	4	2,232	0.18%
2019/09/18	12	20.50	0	0.00	20.45	12	2,227	0.54%
2019/09/17	11	21.13	0	0.00	21.00	11	2,210	0.50%
2019/09/12	1	21.25	0	0.00	21.30	1	2,241	0.04%
2019/09/11	1	21.20	0	0.00	21.25	1	2,265	0.04%
2019/09/10	1	21.25	0	0.00	21.25	1	2,277	0.04%
2019/09/09	2	21.30	2	21.25	21.35	0	2,275	0.00%
2019/09/06	5	21.38	6	21.50	21.35	-1	2,270	-0.04%
2019/09/04	8	21.64	3	21.70	21.60	5	2,264	0.22%
2019/09/03	17	21.82	9	21.75	21.75	8	2,332	0.34%
2019/09/02	4	21.95	0	0.00	21.95	4	2,335	0.17%
2019/08/30	6	21.80	5	21.75	21.75	1	2,347	0.04%
2019/08/29	3	22.17	6	21.88	21.80	-3	2,360	-0.13%
2019/08/28	3	23.48	2	23.25	23.25	1	2,256	0.04%
2019/08/27	2	22.45	3	22.55	22.60	-1	2,219	-0.05%
2019/08/26	1	22.05	0	0.00	22.15	1	2,243	0.04%
2019/08/23	5	22.65	0	0.00	22.50	5	2,302	0.22%
2019/08/22	0	0.00	1	22.75	22.50	-1	2,422	-0.04%
2019/08/21	0	0.00	1	22.50	22.50	-1	2,415	-0.04%
2019/08/20	0	0.00	1	22.30	22.30	-1	2,420	-0.04%
2019/08/19	5	22.19	0	0.00	22.10	5	2,437	0.21%
2019/08/16	0	0.00	1	22.25	22.25	-1	2,470	-0.04%
2019/08/14	0	0.00	1	21.85	21.60	-1	2,495	-0.04%
2019/08/08	2	21.50	1	21.40	21.55	1	2,578	0.04%
2019/08/07	1	21.70	10	21.63	21.60	-9	2,586	-0.35%
2019/08/06	1	21.30	4	20.66	21.75	-3	2,647	-0.11%
2019/08/02	2	22.80	0	0.00	22.65	2	2,713	0.07%
2019/08/01	3	23.78	3	23.60	23.60	0	2,751	0.00%
2019/07/30	3	23.93	0	0.00	23.85	3	2,834	0.11%
2019/07/29	0	0.00	6	24.51	24.60	-6	2,857	-0.21%
2019/07/25	2	24.15	0	0.00	24.15	2	2,917	0.07%
2019/07/24	6	24.43	0	0.00	24.40	6	3,213	0.19%
2019/07/23	3	24.57	0	0.00	24.40	3	3,326	0.09%
2019/07/22	5	25.36	0	0.00	25.05	5	3,306	0.15%
2019/07/19	3	25.50	0	0.00	25.55	3	3,310	0.09%
2019/07/18	6	25.37	4	25.23	25.40	2	3,371	0.06%
2019/07/17	1	25.40	0	0.00	25.30	1	3,415	0.03%
2019/07/16	1	25.85	3	25.75	25.85	-2	3,480	-0.06%
2019/07/15	5	25.75	3.2	25.55	25.55	1.8	3,452	0.05%
2019/07/12	6	25.33	1	25.20	25.55	5	3,436	0.15%
2019/07/11	4	25.04	1	25.05	25.05	3	3,416	0.09%
2019/07/10	3	25.25	1	25.25	25.25	2	3,411	0.06%
2019/07/05	1	24.25	0	0.00	24.30	1	3,737	0.03%
2019/07/04	2	24.50	2	24.50	24.55	0	3,767	0.00%
2019/07/03	3	24.65	1	24.50	24.35	2	3,805	0.05%
2019/07/01	2	24.50	6	24.43	24.55	-4	4,125	-0.10%
2019/06/26	0	0.00	2	24.00	24.05	-2	4,440	-0.05%
2019/06/25	4	23.86	0	0.00	23.80	4	4,685	0.09%
2019/06/24	13	24.20	11	24.51	24.75	2	4,787	0.04%
2019/06/21	3	24.05	12	24.40	24.15	-9	5,136	-0.18%
2019/06/20	0	0.00	1	24.40	24.50	-1	6,134	-0.02%
2019/06/19	0	0.00	5	23.92	23.95	-5	6,248	-0.08%
2019/06/18	1	23.50	0	0.00	23.15	1	6,366	0.02%
2019/06/12	6	24.10	12	24.08	24.00	-6	7,235	-0.08%
2019/06/11	3	24.70	6	24.75	24.60	-3	7,490	-0.04%
2019/06/10	0	0.00	10	23.81	23.85	-10	8,491	-0.12%
2019/06/05	12	24.10	2	23.93	23.90	10	9,255	0.11%
2019/06/04	1	23.25	0	0.00	23.25	1	9,324	0.01%
2019/06/03	2	22.25	1	23.10	23.15	1	9,463	0.01%
2019/05/31	0	0.00	4	22.64	22.55	-4	9,617	-0.04%
2019/05/30	0	0.00	5	22.02	22.10	-5	9,623	-0.05%
2019/05/29	4	22.30	20	22.00	21.80	-16	9,630	-0.17%
2019/05/28	2	23.43	0	0.00	23.35	2	9,656	0.02%
2019/05/27	5	23.40	2	23.50	23.50	3	9,820	0.03%
2019/05/23	0	0.00	4	23.70	23.90	-4	10,053	-0.04%
2019/05/22	12	24.38	0	0.00	23.85	12	10,274	0.12%
2019/05/20	0	0.00	3	24.62	24.70	-3	10,965	-0.03%
2019/05/17	4	24.11	0	0.00	24.00	4	11,207	0.04%
2019/05/16	1	24.60	1	24.05	24.10	0	11,437	0.00%
2019/05/15	6	25.35	30	25.40	25.35	-24	11,576	-0.21%
2019/05/14	1	25.00	2	25.18	25.40	-1	12,058	-0.01%
2019/05/13	1	24.50	5	24.60	24.50	-4	12,272	-0.03%
2019/05/10	30	25.15	6	25.72	25.15	24	12,315	0.19%
2019/05/09	7	25.29	5	25.89	25.10	2	12,349	0.02%
2019/05/08	3	26.60	1	26.50	26.45	2	12,344	0.02%
2019/05/07	9	27.37	10	27.17	26.95	-1	12,565	-0.01%
2019/05/06	1	27.40	0	0.00	27.50	1	12,772	0.01%
2019/05/03	7	27.30	28	27.75	27.90	-21	12,709	-0.17%
2019/05/02	1	27.10	0	0.00	27.50	1	12,652	0.01%
2019/04/30	207	27.65	176	27.64	27.40	31	12,594	0.25%	大買/大賣/
2019/04/26	1	26.90	0	0.00	26.90	1	12,129	0.01%
2019/04/25	1	27.30	0	0.00	27.10	1	12,082	0.01%
2019/04/24	3	27.52	0	0.00	27.35	3	12,036	0.02%
2019/04/23	5	28.42	2	28.45	27.90	3	11,946	0.03%
2019/04/22	14	28.91	10	28.95	29.10	4	11,852	0.03%
2019/04/19	8	28.08	1	28.05	28.05	7	11,701	0.06%
2019/04/18	3	27.32	0	0.00	27.30	3	11,659	0.03%
2019/04/16	0	0.00	13	28.04	28.05	-13	11,554	-0.11%
2019/04/15	1	27.15	3	27.35	27.25	-2	11,483	-0.02%
2019/04/12	20	27.19	3	27.10	27.15	17	11,417	0.15%
2019/04/11	6	29.30	0	0.00	29.05	6	11,127	0.05%
2019/04/10	2	30.15	2	30.15	30.00	0	11,045	0.00%
2019/04/09	2	30.30	3	30.00	29.80	-1	10,984	-0.01%
2019/04/08	0	0.00	7	30.28	30.30	-7	10,929	-0.06%
2019/04/03	13	30.01	0	0.00	29.65	13	10,710	0.12%
2019/04/02	1	28.50	1	28.80	29.25	0	10,505	0.00%
2019/03/29	0	0.00	4	28.33	29.25	-4	10,284	-0.04%
2019/03/28	7	29.18	16	29.93	28.55	-9	10,130	-0.09%
2019/03/27	59	30.11	16	30.25	30.05	43	9,875	0.44%
2019/03/26	148	30.21	182	29.86	30.00	-34	9,735	-0.35%	大買/大賣/
2019/03/25	26	29.82	184	30.71	30.80	-158	9,359	-1.69%	大賣/鉅額交易
2019/03/22	1	27.70	2	28.40	28.25	-1	8,342	-0.01%
2019/03/21	4	28.03	14	27.89	28.10	-10	8,202	-0.12%
2019/03/20	8	27.21	3	27.00	27.30	5	8,088	0.06%
2019/03/19	11	28.37	20	28.55	27.60	-9	7,903	-0.11%
2019/03/18	8	27.48	0	0.00	27.45	8	7,643	0.10%
2019/03/15	20	28.43	22	28.58	27.65	-2	7,510	-0.03%
2019/03/14	15	28.05	6	27.82	28.00	9	7,196	0.13%
2019/03/13	69	28.04	48	28.01	28.10	21	6,927	0.30%
2019/03/12	6	25.58	33	26.16	26.80	-27	5,852	-0.46%
2019/03/11	74	24.38	70	24.29	24.40	4	5,455	0.07%
2019/03/08	10	23.35	14	23.58	23.85	-4	5,194	-0.08%
2019/03/07	1	23.60	0	0.00	23.20	1	5,073	0.02%
2019/03/06	2	25.05	6	24.48	24.30	-4	4,925	-0.08%
2019/03/05	62	23.89	0	0.00	23.90	62	4,732	1.31%
2019/03/04	0	0.00	3	24.02	24.25	-3	4,685	-0.06%
2019/02/27	3	23.67	3	23.80	23.55	0	4,625	0.00%
2019/02/26	4	24.70	6	24.93	24.30	-2	4,480	-0.04%
2019/02/25	23	25.45	9	24.81	25.45	14	4,305	0.33%
2019/02/22	7	25.18	3	25.15	25.05	4	4,125	0.10%
2019/02/21	35	25.57	11	25.09	25.45	24	4,023	0.60%
2019/02/20	5	25.60	19	25.82	25.85	-14	3,756	-0.37%
2019/02/19	0	0.00	15	23.20	23.50	-15	3,215	-0.47%
2019/02/18	14	24.09	5	22.55	22.90	9	3,011	0.30%
2019/02/15	3	23.28	12	23.75	23.60	-9	2,733	-0.33%
2019/02/14	1	23.10	7	22.76	22.70	-6	2,482	-0.24%
2019/02/13	18	22.53	15	22.27	22.40	3	2,328	0.13%
2019/02/12	18	21.24	11	21.25	21.65	7	1,853	0.38%
2019/02/11	0	0.00	9	19.49	19.70	-9	1,579	-0.57%
2019/01/30	9	19.64	17	19.65	19.55	-8	1,491	-0.54%
2019/01/29	2	19.65	0	0.00	19.75	2	1,389	0.14%
2019/01/28	0	0.00	2	20.03	20.00	-2	1,319	-0.15%
2019/01/25	11	18.60	4	18.78	18.95	7	1,057	0.66%
2019/01/22	1	16.95	0	0.00	16.95	1	776	0.13%
2019/01/17	0	0.00	10	17.00	17.10	-10	797	-1.25%
2019/01/16	1	16.90	0	0.00	16.95	1	799	0.13%
2019/01/10	1	17.10	0	0.00	17.15	1	808	0.12%
2019/01/09	0	0.00	2	17.45	17.40	-2	808	-0.25%
2019/01/04	0	0.00	1	16.65	16.75	-1	793	-0.13%
2018/12/28	1	16.75	0	18.40	16.70	1	837	0.12%
2018/12/27	10	17.10	4	17.08	17.00	6	855	0.70%
2018/12/26	1	16.40	0	0.00	16.40	1	846	0.12%
2018/12/18	1	16.60	0	0.00	16.60	1	896	0.11%
2018/12/17	1	17.05	3	17.05	17.00	-2	897	-0.22%
2018/12/13	0	0.00	2	17.58	17.70	-2	885	-0.23%
2018/12/10	1	16.80	3	16.80	16.90	-2	838	-0.24%
2018/12/05	1	17.50	0	0.00	17.50	1	820	0.12%
2018/12/04	1	18.10	2	18.13	17.90	-1	824	-0.12%
2018/11/28	0	0.00	2	16.80	16.75	-2	791	-0.25%
2018/11/27	2	16.50	0	0.00	16.60	2	798	0.25%
2018/11/26	2	16.20	3	16.17	16.30	-1	791	-0.13%
2018/11/23	1	15.85	0	0.00	15.80	1	796	0.13%
2018/11/16	3	16.27	2	16.35	16.25	1	816	0.12%
2018/11/13	1	15.95	2	16.28	16.30	-1	832	-0.12%
2018/11/12	2	16.10	1	16.20	15.90	1	819	0.12%
2018/11/09	3	15.98	0	0.00	15.85	3	806	0.37%
2018/11/08	0	0.00	1	15.25	15.80	-1	793	-0.13%
2018/10/18	1	15.15	0	0.00	15.15	1	1,045	0.10%
2018/10/11	1	15.15	0	0.00	15.05	1	1,136	0.09%
2018/10/04	1	17.70	0	0.00	17.45	1	1,208	0.08%
2018/10/03	0	0.00	1	17.85	17.85	-1	1,214	-0.08%
2018/09/27	5	17.65	0	0.00	17.55	5	1,251	0.40%
2018/09/26	0	0.00	1	17.65	17.60	-1	1,270	-0.08%
2018/09/19	0	0.00	1	17.35	17.35	-1	1,350	-0.07%
2018/09/18	0	0.00	2	17.45	17.30	-2	1,365	-0.15%
2018/09/17	2	17.38	0	0.00	17.35	2	1,385	0.14%
2018/09/14	0	0.00	10	17.45	17.50	-10	1,403	-0.71%
2018/09/10	1	17.10	0	0.00	17.05	1	1,529	0.07%
2018/09/07	2	17.63	0	0.00	17.65	2	1,566	0.13%
2018/09/06	10	18.30	4	18.19	18.15	6	1,609	0.37%
2018/09/03	0	0.00	1	17.50	17.50	-1	2,365	-0.04%
2018/08/30	0	0.00	1	17.60	17.45	-1	2,434	-0.04%
2018/08/29	1	17.25	1	17.20	17.20	0	2,453	0.00%
2018/08/28	3	17.17	0	0.00	17.10	3	2,466	0.12%
2018/08/24	1	17.25	3	17.00	16.95	-2	2,535	-0.08%
2018/08/23	1	16.70	0	0.00	16.75	1	2,550	0.04%
2018/08/21	1	16.65	0	0.00	16.75	1	2,679	0.04%
2018/08/15	1.1	16.56	0	0.00	16.50	1.1	2,740	0.04%
2018/08/14	0	0.00	1	17.00	17.00	-1	2,724	-0.04%
2018/08/13	2	16.55	0	0.00	16.65	2	2,715	0.07%
2018/08/10	5	17.20	0	0.00	17.15	5	2,697	0.19%
2018/08/08	1	17.50	0	0.00	17.50	1	2,675	0.04%
2018/08/07	1	17.65	0	0.00	17.65	1	2,654	0.04%
2018/08/06	1	17.90	10	18.10	17.85	-9	2,634	-0.34%
2018/08/03	0	0.00	14	18.89	18.90	-14	2,565	-0.55%
2018/08/01	0	0.00	4	19.03	19.05	-4	2,553	-0.16%
2018/07/27	1	18.95	0	0.00	18.95	1	2,522	0.04%
2018/07/25	1	18.75	0	0.00	18.80	1	2,505	0.04%
2018/07/24	1	19.30	1	19.40	19.40	0	2,471	0.00%
2018/07/23	1	19.00	0	0.00	19.05	1	2,432	0.04%
2018/07/17	0	0.00	1	19.60	19.25	-1	2,398	-0.04%
2018/07/11	1	19.20	0	0.00	18.95	1	2,280	0.04%
2018/07/10	0	0.00	2	19.50	19.55	-2	2,265	-0.09%
2018/07/09	0	0.00	1	19.45	19.60	-1	2,264	-0.04%
2018/07/06	1	18.95	0	0.00	19.10	1	2,246	0.04%
2018/07/05	1	19.00	0	0.00	19.00	1	2,236	0.04%
2018/07/04	0	0.00	2	19.55	19.55	-2	2,231	-0.09%
2018/07/03	5	19.48	9	19.24	19.10	-4	2,220	-0.18%
2018/06/27	1	18.70	10	18.75	18.60	-9	2,146	-0.42%
2018/06/25	0	0.00	1	19.05	19.00	-1	2,195	-0.05%
2018/06/21	1	19.45	0	0.00	19.30	1	2,186	0.05%
2018/06/20	5	19.00	0	0.00	19.20	5	2,188	0.23%
2018/06/19	2	19.73	1	19.75	19.65	1	2,154	0.05%
2018/06/14	2	20.45	2	20.65	20.40	0	2,081	0.00%
2018/06/13	11	21.72	14	21.73	21.05	-3	2,053	-0.15%
2018/06/12	63	20.84	59	20.89	21.65	4	1,724	0.23%
2018/06/11	0	0.00	9	19.76	19.70	-9	1,306	-0.69%
2018/06/08	2	19.33	0	0.00	19.25	2	1,310	0.15%
2018/06/07	0	0.00	3	19.60	19.85	-3	1,356	-0.22%
2018/06/06	0	0.00	2	19.15	19.15	-2	1,332	-0.15%
2018/06/05	1	19.00	0	0.00	19.00	1	1,306	0.08%
2018/06/04	0	0.00	1	19.20	19.05	-1	1,345	-0.07%
2018/06/01	1	19.10	0	0.00	19.10	1	1,329	0.08%
2018/05/31	5	19.00	2	19.20	19.40	3	1,288	0.23%
2018/05/30	2	18.98	6	19.02	19.15	-4	1,319	-0.30%
2018/05/29	8	18.64	7	19.20	19.20	1	1,272	0.08%
2018/05/28	6	18.56	103	18.46	18.35	-97	1,215	-7.98%	大賣/
2018/05/25	90	18.19	0	0.00	18.15	90	1,155	7.79%
2018/05/23	0	0.00	2	17.95	17.90	-2	1,304	-0.15%
2018/05/22	1	17.55	0	0.00	17.60	1	1,289	0.08%
2018/05/15	11.1	17.70	0	0.00	17.70	11.1	1,324	0.84%
2018/05/14	0	0.00	1	17.95	17.95	-1	1,368	-0.07%
2018/05/08	0	0.00	1	17.70	17.70	-1	1,391	-0.07%
2018/04/27	0	0.00	4	17.08	17.10	-4	1,467	-0.27%
2018/04/26	5	17.23	0	0.00	16.95	5	1,474	0.34%
2018/04/20	1	17.90	0	0.00	17.90	1	1,572	0.06%
2018/04/19	0	0.00	2	17.85	17.90	-2	1,594	-0.13%
2018/04/18	3	17.98	2	17.85	17.80	1	1,605	0.06%
2018/04/16	4	18.29	0	0.00	18.30	4	1,622	0.25%
2018/04/13	1	18.30	0	0.00	18.30	1	1,636	0.06%
2018/04/12	2	18.40	0	0.00	18.35	2	1,671	0.12%
2018/04/11	3	18.55	0	0.00	18.35	3	1,824	0.16%
2018/04/10	2	18.35	0	0.00	18.25	2	1,882	0.11%
2018/04/09	2	18.70	0	0.00	18.65	2	1,910	0.10%
2018/04/03	1	18.95	0	0.00	18.85	1	2,132	0.05%
2018/03/31	0	21.20	0	0.00	19.30	0	2,235	0.00%
2018/03/30	0	0.00	1	19.40	19.30	-1	2,242	-0.04%
2018/03/29	1	19.80	3	19.60	19.50	-2	2,243	-0.09%
2018/03/28	2	19.08	0	0.00	19.15	2	2,193	0.09%
2018/03/27	2	19.30	3	19.33	19.35	-1	2,223	-0.04%
2018/03/26	1	19.40	1	19.45	19.45	0	2,313	0.00%
2018/03/23	1	18.80	0	0.00	18.90	1	2,364	0.04%
2018/03/22	3	19.58	0	0.00	19.35	3	2,352	0.13%
2018/03/20	4	19.69	0	0.00	19.70	4	2,331	0.17%
2018/03/19	0	0.00	3	20.20	20.05	-3	2,324	-0.13%
2018/03/16	1	19.80	12	19.73	20.05	-11	2,287	-0.48%
2018/03/15	3	19.87	0	0.00	19.75	3	2,244	0.13%
2018/03/14	2	19.65	10	19.70	19.85	-8	2,228	-0.36%
2018/03/13	16	19.70	3	19.65	19.65	13	2,199	0.59%
2018/03/08	0	0.00	2	19.15	19.15	-2	2,123	-0.09%
2018/03/07	1	18.55	0	0.00	18.40	1	2,079	0.05%
2018/03/06	10	18.90	0	0.00	18.75	10	2,153	0.46%
2018/03/05	1	18.80	0	0.00	18.50	1	2,153	0.05%
2018/03/02	1	18.65	0	0.00	18.90	1	2,111	0.05%
2018/02/27	2	18.75	0	0.00	18.75	2	2,113	0.09%
2018/02/26	4	19.04	3	18.87	18.85	1	2,200	0.05%
2018/02/23	1	19.45	2	19.45	19.40	-1	2,158	-0.05%
2018/02/22	0	0.00	1	17.60	17.70	-1	2,099	-0.05%
2018/02/21	0	0.00	2	17.35	17.35	-2	2,116	-0.09%
2018/02/12	1	16.90	0	0.00	16.80	1	2,117	0.05%
2018/02/07	3	17.80	3	17.60	17.50	0	2,126	0.00%
2018/02/05	1	18.75	0	0.00	18.90	1	2,132	0.05%
2018/02/02	1	19.00	7	19.00	19.05	-6	2,135	-0.28%
2018/01/31	1	19.15	0	0.00	19.20	1	2,187	0.05%
2018/01/30	1	19.50	0	0.00	19.25	1	2,210	0.05%
2018/01/29	1	19.40	0	0.00	19.50	1	2,252	0.04%
2018/01/25	1	19.40	2	19.40	19.30	-1	2,401	-0.04%
2018/01/23	2	19.38	0	0.00	19.20	2	2,452	0.08%
2018/01/22	1	19.55	0	0.00	19.55	1	2,459	0.04%
2018/01/19	6	19.48	7	19.49	19.45	-1	2,480	-0.04%
2018/01/18	6	19.92	0	0.00	19.90	6	2,460	0.24%
2018/01/17	7	20.38	0	0.00	20.30	7	2,460	0.28%
2018/01/16	0	0.00	7	20.29	20.25	-7	2,496	-0.28%
2018/01/15	5	19.97	0	0.00	19.85	5	2,494	0.20%
2018/01/12	5	20.00	10	19.80	20.00	-5	2,594	-0.19%
2018/01/10	1	19.50	1	19.55	19.40	0	2,603	0.00%
2018/01/08	1	20.20	0	0.00	19.95	1	2,638	0.04%
2018/01/05	30	20.90	45	20.70	20.40	-15	2,613	-0.57%
2018/01/04	7	19.86	0	0.00	20.35	7	2,478	0.28%
2018/01/02	19	20.80	49	20.66	20.10	-30	2,450	-1.22%