明基材 (8215)-日盛-員林券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
33.15
漲跌
▼0.45
漲幅
-1.34%
成交量
1,179張
產業
上市光電類股▼2.83%
569人加入追蹤

立即追蹤
本地時間:14:30

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

明基材 (8215)籌碼相關－日盛-員林券商分點個股進出

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

日盛-員林券商分點個股進出
日盛-員林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
2023/04/06	0	0.00	1	36.00	36.00	-1	2,414	-0.04%
2023/03/28	0	36.55	0	0.00	36.45	0	2,544	0.00%
2023/03/27	0	0.00	1	37.35	37.10	-1	2,516	-0.04%
2023/03/24	0	0.00	1.1	37.30	37.10	-1.1	2,516	-0.04%
2023/03/23	1	37.20	4	37.15	37.15	-3	2,509	-0.12%
2023/03/21	0	0.00	1	37.70	37.85	-1	2,477	-0.04%
2023/03/20	1	37.10	0	0.00	37.05	1	2,462	0.04%
2023/03/16	0	0.00	10	36.45	36.65	-10	2,457	-0.41%
2023/03/10	4	36.98	2	36.80	36.80	2	2,584	0.08%
2023/03/09	5	38.13	0	0.00	37.50	5	2,574	0.19%
2023/03/08	1	38.20	7	38.58	38.70	-6	2,547	-0.24%
2023/03/07	0	0.00	6	37.97	38.10	-6	2,609	-0.23%
2023/03/06	6	38.00	46	37.93	37.90	-40	2,610	-1.53%
2023/03/03	4	37.60	4	37.45	37.70	0	2,568	0.00%
2023/03/02	2	36.90	0	0.00	36.45	2	2,511	0.08%
2023/03/01	1	36.60	1	36.80	36.75	0	2,499	0.00%
2023/02/24	0	0.00	6	36.93	36.40	-6	2,473	-0.24%
2023/02/23	9	36.98	0	0.00	36.95	9	2,443	0.37%
2023/02/20	12	37.31	10	37.08	37.10	2	2,390	0.08%
2023/02/17	0	0.00	3	36.50	36.55	-3	2,328	-0.13%
2023/02/16	3	36.50	4	36.11	36.15	-1	2,290	-0.04%
2023/02/14	2	35.78	0	0.00	35.70	2	2,261	0.09%
2023/02/13	0	0.00	0.1	35.50	35.65	-0.1	2,254	0.00%
2023/02/10	0	0.00	10	35.60	35.30	-10	2,257	-0.44%
2023/02/08	4	35.78	15	35.63	35.60	-11	2,228	-0.49%
2023/02/07	3	35.62	3.1	35.65	35.75	-0.1	2,220	0.00%
2023/02/06	1	35.75	15	35.25	35.50	-14	2,233	-0.63%
2023/02/03	1	35.90	0	0.00	35.00	1	2,185	0.05%
2023/02/02	1	35.35	3	35.53	35.90	-2	2,013	-0.10%
2023/02/01	1	33.70	2	33.95	33.95	-1	1,624	-0.06%
2023/01/31	0	0.00	3	33.32	33.85	-3	1,601	-0.19%
2023/01/17	2	32.13	0	0.00	32.10	2	1,543	0.13%
2023/01/13	2	32.05	0	0.00	31.80	2	1,558	0.13%
2023/01/09	1	32.70	0	0.00	32.65	1	1,651	0.06%
2023/01/06	0	0.00	5	32.90	32.80	-5	1,652	-0.30%
2023/01/04	0	0.00	5	32.47	32.55	-5	1,658	-0.30%
2022/12/29	15	31.85	0	0.00	31.85	15	1,661	0.90%
2022/12/26	1	32.50	5	32.57	32.45	-4	1,671	-0.24%
2022/12/23	3	32.23	0	0.00	32.20	3	1,671	0.18%
2022/12/22	18	33.53	3	33.40	33.10	15	1,662	0.90%
2022/12/21	0	0.00	16	32.55	33.20	-16	1,588	-1.01%
2022/12/20	0	0.00	3	31.75	31.50	-3	1,551	-0.19%
2022/12/07	1	32.75	0	0.00	32.75	1	1,531	0.07%
2022/12/06	10	33.38	2	33.05	33.00	8	1,504	0.53%
2022/12/05	0	0.00	3	33.40	33.45	-3	1,434	-0.21%
2022/11/30	5	32.34	0	0.00	32.70	5	1,351	0.37%
2022/11/29	1.1	33.00	1	33.45	32.50	0.1	1,338	0.01%
2022/11/28	0	0.00	2	32.20	32.35	-2	1,195	-0.17%
2022/11/25	2	31.60	0	0.00	31.40	2	1,164	0.17%
2022/11/24	0	0.00	4	31.80	32.00	-4	1,166	-0.34%
2022/11/18	0	0.00	2	31.35	31.25	-2	1,183	-0.17%
2022/11/17	0	0.00	1	31.80	31.65	-1	1,192	-0.08%
2022/11/16	0	0.00	3	31.75	31.55	-3	1,189	-0.25%
2022/11/15	0	0.00	2	31.60	31.65	-2	1,213	-0.16%
2022/11/11	0	0.00	2	31.90	31.45	-2	1,432	-0.14%
2022/11/10	3	31.55	0	0.00	31.55	3	1,412	0.21%
2022/11/07	1	31.10	0	0.00	31.10	1	1,365	0.07%
2022/11/04	0	0.00	1	30.90	31.05	-1	1,369	-0.07%
2022/11/03	1	30.90	0	0.00	31.00	1	1,362	0.07%
2022/11/02	2	30.75	1	30.70	30.25	1	1,291	0.08%
2022/11/01	0	0.00	1	29.50	29.60	-1	1,260	-0.08%
2022/10/31	0	0.00	2	29.10	29.10	-2	1,258	-0.16%
2022/10/26	1	28.55	0	0.00	28.40	1	1,281	0.08%
2022/10/21	2	29.03	6	29.07	28.60	-4	1,340	-0.30%
2022/10/20	1	28.55	30	27.91	29.90	-29	1,334	-2.17%
2022/10/19	1	28.50	0	0.00	28.35	1	1,313	0.08%
2022/10/17	0	0.00	5	27.20	27.75	-5	1,415	-0.35%
2022/10/14	4	27.00	0	0.00	26.95	4	1,430	0.28%
2022/10/07	0	0.00	1	29.30	29.15	-1	1,444	-0.07%
2022/10/06	1	28.90	0	0.00	29.10	1	1,481	0.07%
2022/10/04	1	28.90	1	29.25	28.90	0	1,489	0.00%
2022/09/29	0	0.00	1	28.30	28.30	-1	1,518	-0.07%
2022/09/28	1	28.60	0	0.00	27.90	1	1,559	0.06%
2022/09/26	3	28.95	0	0.00	29.05	3	1,585	0.19%
2022/09/22	5	30.30	0	0.00	30.50	5	1,657	0.30%
2022/09/21	1	30.65	0	0.00	30.45	1	1,664	0.06%
2022/09/20	0	0.00	1	30.40	30.25	-1	1,661	-0.06%
2022/09/16	1	30.60	2	30.75	30.55	-1	1,704	-0.06%
2022/09/15	2	31.05	0	0.00	30.90	2	1,726	0.12%
2022/09/13	1	31.25	2	31.40	31.20	-1	1,774	-0.06%
2022/09/08	2	30.60	0	0.00	30.70	2	1,900	0.11%
2022/09/06	10	30.55	0	0.00	30.40	10	2,135	0.47%
2022/09/02	2	31.60	0	0.00	31.60	2	2,204	0.09%
2022/09/01	12	31.62	0	0.00	31.65	12	2,257	0.53%
2022/08/31	0	0.00	1	32.00	31.95	-1	2,349	-0.04%
2022/08/29	1	31.50	0	0.00	31.90	1	2,373	0.04%
2022/08/26	5	32.50	2	32.35	32.40	3	2,385	0.13%
2022/08/25	0	0.00	2	31.93	32.05	-2	2,360	-0.08%
2022/08/24	1	31.50	4	31.55	31.50	-3	2,388	-0.13%
2022/08/23	7	31.84	0	0.00	31.85	7	2,393	0.29%
2022/08/22	0	0.00	6	32.60	32.30	-6	2,419	-0.25%
2022/08/19	14	33.15	6	33.08	33.05	8	2,511	0.32%
2022/08/18	0	0.00	1	31.60	32.05	-1	2,350	-0.04%
2022/08/16	10	31.10	0	0.00	31.00	10	2,366	0.42%
2022/08/11	10	30.60	0	0.00	30.20	10	2,621	0.38%
2022/08/08	2	30.53	0	0.00	30.70	2	2,918	0.07%
2022/07/28	2	31.35	5	31.38	31.25	-3	3,168	-0.09%
2022/07/25	0	0.00	8	30.94	30.60	-8	3,142	-0.25%
2022/07/22	5	31.70	4	31.80	31.45	1	3,145	0.03%
2022/07/21	0	0.00	1	30.00	30.65	-1	3,053	-0.03%
2022/07/20	6	29.55	12	29.51	29.40	-6	3,037	-0.20%
2022/07/19	0	0.00	1	29.30	29.30	-1	3,063	-0.03%
2022/07/15	2	28.55	0	0.00	28.60	2	3,242	0.06%
2022/07/14	1	29.60	0	0.00	29.60	1	3,243	0.03%
2022/07/12	1	28.50	0	0.00	28.55	1	3,235	0.03%
2022/07/08	11	30.40	0	0.00	30.10	11	3,238	0.34%
2022/07/06	3	29.73	2	30.20	29.40	1	3,247	0.03%
2022/07/04	1	28.90	0	0.00	28.75	1	3,254	0.03%
2022/07/01	0	0.00	6	29.23	28.70	-6	3,339	-0.18%
2022/06/30	1	31.60	0	0.00	31.40	1	3,293	0.03%
2022/06/29	1	32.10	0	0.00	32.30	1	3,282	0.03%
2022/06/24	0	0.00	1	32.30	32.50	-1	3,491	-0.03%
2022/06/23	2	31.90	0	0.00	31.85	2	3,500	0.06%
2022/06/20	10	32.71	10	33.15	31.70	0	3,494	0.00%
2022/06/17	8	34.17	0	0.00	33.85	8	3,459	0.23%
2022/06/16	27	35.99	12	36.07	34.75	15	3,417	0.44%
2022/06/15	2	34.65	0	0.00	34.95	2	3,235	0.06%
2022/06/14	0.2	34.30	0	0.00	34.40	0.2	3,233	0.01%
2022/06/13	6	35.08	16	35.05	35.10	-10	3,219	-0.31%
2022/06/10	7	36.41	1	36.40	36.45	6	3,184	0.19%
2022/06/09	12.1	36.13	5.2	36.35	36.35	6.9	3,138	0.22%
2022/06/08	3	35.32	2	35.73	35.15	1	3,047	0.03%
2022/06/07	0	0.00	1	35.35	35.40	-1	3,029	-0.03%
2022/06/06	5	35.08	1	35.05	35.05	4	3,035	0.13%
2022/06/01	2	36.28	1	36.15	36.00	1	3,061	0.03%
2022/05/31	0	0.00	6	36.00	36.00	-6	3,030	-0.20%
2022/05/30	1	35.80	0	0.00	35.75	1	3,023	0.03%
2022/05/27	12	36.27	5	36.70	36.00	7	2,994	0.23%
2022/05/26	1	36.15	2	35.95	36.05	-1	2,891	-0.03%
2022/05/25	2	35.43	11	35.70	35.90	-9	2,874	-0.31%
2022/05/24	11	34.79	0	0.00	34.95	11	2,874	0.38%
2022/05/23	3	35.73	1	35.25	35.10	2	2,862	0.07%
2022/05/20	8	36.31	6	36.04	35.90	2	2,818	0.07%
2022/05/19	2	35.48	5	36.09	36.35	-3	2,729	-0.11%
2022/05/18	4	35.58	5.1	36.04	36.10	-1.1	2,642	-0.04%
2022/05/17	0	0.00	10	34.85	35.05	-10	2,542	-0.39%
2022/05/16	2	33.05	2	33.48	33.45	0	2,412	0.00%
2022/05/11	0	0.00	2	33.18	33.20	-2	2,370	-0.08%
2022/05/10	5	32.60	0	0.00	32.95	5	2,378	0.21%
2022/05/09	7.2	34.15	0	0.00	33.65	7.2	2,366	0.30%
2022/05/06	4	34.53	104	35.42	35.05	-100	2,346	-4.26%	大賣/
2022/05/05	6.1	35.10	18.2	35.01	35.15	-12.1	2,275	-0.53%
2022/05/04	9	33.01	0	0.00	33.05	9	2,191	0.41%
2022/05/03	1	32.30	1	32.40	32.55	0	2,192	0.00%
2022/04/29	1	31.85	0	0.00	31.80	1	2,203	0.05%
2022/04/26	20	32.80	0	0.00	32.65	20	2,295	0.87%
2022/04/25	1	32.90	13	33.05	32.85	-12	2,328	-0.52%
2022/04/22	96	35.06	7	35.06	34.70	89	2,308	3.86%
2022/04/21	0	0.00	16	34.01	34.35	-16	2,182	-0.73%
2022/04/20	0	0.00	10	33.55	33.60	-10	2,169	-0.46%
2022/04/15	3	33.63	0	0.00	33.25	3	2,231	0.13%
2022/04/13	0	0.00	6	34.17	34.20	-6	2,295	-0.26%
2022/04/12	7	33.82	0	0.00	33.60	7	2,347	0.30%
2022/04/11	1.1	34.49	2	35.58	34.45	-0.9	2,366	-0.04%
2022/04/08	1	34.70	0	0.00	34.70	1	2,382	0.04%
2022/04/07	3	34.88	3	36.20	34.60	0	2,431	0.00%
2022/04/06	4	35.41	1	35.40	35.60	3	2,409	0.12%
2022/04/01	0	0.00	2	36.20	36.20	-2	2,461	-0.08%
2022/03/31	0	0.00	3	36.65	36.50	-3	2,514	-0.12%
2022/03/30	1	36.80	4.1	36.91	36.70	-3.1	2,546	-0.12%
2022/03/29	8	36.41	3	36.33	36.50	5	2,615	0.19%
2022/03/28	1	35.00	2	35.25	36.10	-1	2,514	-0.04%
2022/03/23	1.1	35.75	0.1	35.70	35.35	1	2,688	0.04%
2022/03/22	0	0.00	4	35.25	35.30	-4	2,860	-0.14%
2022/03/21	1	34.80	0	0.00	35.00	1	3,088	0.03%
2022/03/18	1	34.80	1	34.90	35.10	0	4,152	0.00%
2022/03/17	2	34.60	0	0.00	34.80	2	5,236	0.04%
2022/03/09	0	0.00	1	32.05	32.85	-1	6,230	-0.02%
2022/03/04	0	0.00	1	33.75	33.85	-1	7,406	-0.01%
2022/03/01	0	0.00	4	34.28	34.50	-4	7,812	-0.05%
2022/02/24	4	33.80	0	0.00	33.65	4	8,227	0.05%
2022/02/22	4	34.05	4	34.45	34.65	0	8,693	0.00%
2022/02/21	4	35.33	0	0.00	35.30	4	9,041	0.04%
2022/02/18	0	0.00	2	35.55	35.50	-2	9,151	-0.02%
2022/02/17	1	35.95	6	35.87	35.70	-5	9,224	-0.05%
2022/02/16	7	35.27	5	35.55	35.70	2	9,280	0.02%
2022/02/15	8	35.34	5	35.00	35.00	3	9,317	0.03%
2022/02/14	1.1	35.21	4	35.20	35.30	-2.9	9,387	-0.03%
2022/02/11	3	36.02	0	0.00	36.05	3	9,509	0.03%
2022/02/10	2	36.43	0	0.00	36.50	2	9,624	0.02%
2022/02/09	0.1	36.70	5.1	36.76	36.85	-5	9,673	-0.05%
2022/02/08	2	36.00	0	0.00	36.10	2	9,738	0.02%
2022/01/26	2	34.25	0	0.00	34.10	2	10,029	0.02%
2022/01/25	1	34.60	0	0.00	34.30	1	10,385	0.01%
2022/01/21	2	36.00	0	0.00	35.80	2	12,009	0.02%
2022/01/20	3	36.70	2	36.60	36.80	1	12,433	0.01%
2022/01/19	10	37.05	16	36.94	36.95	-6	12,517	-0.05%
2022/01/18	1	36.85	2	36.95	36.15	-1	12,605	-0.01%
2022/01/14	2	34.95	0	0.00	35.05	2	12,778	0.02%
2022/01/13	4	35.79	0	0.00	36.00	4	12,802	0.03%
2022/01/12	6	36.15	14	35.45	35.70	-8	12,907	-0.06%
2022/01/11	2	36.40	15	36.54	36.15	-13	12,947	-0.10%
2022/01/10	14	37.30	0	0.00	37.00	14	12,953	0.11%
2022/01/07	2	36.93	1	36.80	36.75	1	13,004	0.01%
2022/01/06	2	37.40	2	37.40	37.35	0	13,057	0.00%
2022/01/04	47	37.35	0	0.00	37.35	47	13,196	0.36%
2022/01/03	3	37.30	1	37.35	37.50	2	13,192	0.02%
2021/12/30	5	37.73	0	0.00	37.95	5	13,180	0.04%
2021/12/29	5	37.84	4	37.88	38.00	1	13,281	0.01%
2021/12/28	5	38.32	0	0.00	38.40	5	13,302	0.04%
2021/12/27	2	38.95	0	0.00	38.90	2	13,331	0.02%
2021/12/24	2	38.70	6	38.47	38.30	-4	13,334	-0.03%
2021/12/23	1	39.00	1	39.50	38.55	0	13,327	0.00%
2021/12/22	1	38.30	0	0.00	38.30	1	13,250	0.01%
2021/12/21	2	38.00	2	37.80	38.40	0	13,251	0.00%
2021/12/20	4	38.10	3	38.23	37.90	1	13,259	0.01%
2021/12/17	8	37.99	20	38.14	37.70	-12	13,412	-0.09%
2021/12/16	7	38.63	0	0.00	38.60	7	13,324	0.05%
2021/12/15	9	38.85	7	38.91	38.85	2	13,179	0.02%
2021/12/14	102.2	40.38	53	40.72	39.35	49.2	12,976	0.38%	大買/
2021/12/13	28	41.95	43.1	42.60	43.50	-15.1	11,952	-0.13%
2021/12/10	11	39.50	18.1	39.58	39.55	-7.1	10,869	-0.07%
2021/12/09	24	37.51	35	38.16	38.60	-11	10,462	-0.11%
2021/12/08	3	37.18	0	0.00	37.05	3	10,246	0.03%
2021/12/07	0	0.00	5	37.26	37.20	-5	10,254	-0.05%
2021/12/06	1	37.35	9	37.38	37.20	-8	10,273	-0.08%
2021/12/03	15	38.40	11	38.30	37.95	4	10,269	0.04%
2021/12/02	93	41.23	83	40.19	37.75	10	10,263	0.10%
2021/12/01	3	38.95	10	39.07	38.95	-7	9,750	-0.07%
2021/11/30	14	38.87	24	38.81	39.10	-10	9,767	-0.10%
2021/11/29	5	36.10	2	35.65	37.05	3	9,686	0.03%
2021/11/26	39	37.26	45	37.26	36.85	-6	9,677	-0.06%
2021/11/25	12	38.25	4	38.38	38.75	8	9,756	0.08%
2021/11/24	31	38.20	1	38.30	38.20	30	9,763	0.31%
2021/11/23	0.1	38.50	4	37.51	38.30	-3.9	9,871	-0.04%
2021/11/22	13	38.17	2	38.00	37.95	11	10,493	0.10%
2021/11/19	4	38.55	11	38.70	38.80	-7	10,488	-0.07%
2021/11/18	13	37.80	21	38.29	38.30	-8	10,517	-0.08%
2021/11/17	10	37.23	6	37.30	37.45	4	10,602	0.04%
2021/11/16	14	36.58	1	36.90	36.40	13	11,184	0.12%
2021/11/15	0	0.00	10	37.30	37.45	-10	12,039	-0.08%
2021/11/12	4	36.09	0	0.00	36.60	4	12,312	0.03%
2021/11/11	7	36.16	4	36.70	36.00	3	12,451	0.02%
2021/11/10	31	36.69	25	36.63	36.55	6	12,564	0.05%
2021/11/09	11	37.27	12	37.70	37.70	-1	12,644	-0.01%
2021/11/08	2	36.85	55	36.80	36.80	-53	12,806	-0.41%
2021/11/05	3	37.75	3	37.50	37.25	0	13,206	0.00%
2021/11/04	4	37.80	8	37.85	37.90	-4	14,049	-0.03%
2021/11/03	2	36.30	4	37.25	37.90	-2	14,207	-0.01%
2021/11/02	108	37.69	56	37.17	36.90	52	14,305	0.36%	大買/
2021/11/01	31	39.52	45	39.41	39.40	-14	14,228	-0.10%
2021/10/29	59	37.99	67	38.32	39.35	-8	13,985	-0.06%
2021/10/28	4	35.53	24	35.08	35.90	-20	13,536	-0.15%
2021/10/27	9	33.93	7	34.38	34.15	2	13,749	0.01%
2021/10/26	5	33.36	15	33.44	33.10	-10	14,509	-0.07%
2021/10/25	18	33.35	16	33.51	34.20	2	14,991	0.01%
2021/10/22	3	32.08	5	31.99	31.85	-2	15,325	-0.01%
2021/10/21	13	32.51	2	32.43	32.15	11	16,538	0.07%
2021/10/20	1	32.15	5	32.69	32.90	-4	16,686	-0.02%
2021/10/19	2	32.05	2	32.53	32.05	0	17,653	0.00%
2021/10/18	3	30.83	0	0.00	31.30	3	17,958	0.02%
2021/10/15	0	0.00	3	31.28	31.45	-3	18,242	-0.02%
2021/10/14	3	30.27	6	30.63	30.30	-3	18,391	-0.02%
2021/10/13	18	31.75	15	31.32	31.15	3	18,666	0.02%
2021/10/08	6	31.68	1	31.50	31.50	5	18,874	0.03%
2021/10/07	2	31.85	0	0.00	32.05	2	18,928	0.01%
2021/10/06	11	32.61	9	31.79	31.55	2	19,165	0.01%
2021/10/05	5	30.62	5	31.82	33.25	0	19,070	0.00%
2021/10/04	6	32.51	0	0.00	31.55	6	18,999	0.03%
2021/10/01	25	34.42	13	33.35	33.35	12	18,990	0.06%
2021/09/30	2	34.80	1	35.00	35.35	1	18,955	0.01%
2021/09/29	14	34.93	11	34.50	34.55	3	18,937	0.02%
2021/09/28	4	35.90	1	35.95	35.75	3	18,939	0.02%
2021/09/27	1	36.70	0	0.00	36.85	1	18,930	0.01%
2021/09/24	2	36.93	2	36.60	36.50	0	18,892	0.00%
2021/09/23	1	35.30	1	35.30	35.15	0	18,689	0.00%
2021/09/22	7	35.32	28	35.52	35.35	-21	18,692	-0.11%
2021/09/17	4	35.88	1	35.65	35.60	3	18,662	0.02%
2021/09/16	3	36.13	3	36.33	36.10	0	18,681	0.00%
2021/09/15	2	35.70	2	36.15	36.00	0	18,630	0.00%
2021/09/14	1	36.15	0	0.00	35.80	1	18,622	0.01%
2021/09/13	0	0.00	1	36.80	36.70	-1	18,560	-0.01%
2021/09/10	2	36.63	0	0.00	36.80	2	18,552	0.01%
2021/09/08	4	36.20	4	35.75	35.60	0	18,477	0.00%
2021/09/07	13	35.99	10	36.12	36.70	3	18,430	0.02%
2021/09/06	32	37.03	20	36.71	36.15	12	18,290	0.07%
2021/09/03	23	37.67	40	37.68	38.10	-17	18,103	-0.09%
2021/09/02	38	38.75	25	38.53	38.00	13	17,910	0.07%
2021/09/01	0	0.00	51	39.16	40.20	-51	17,664	-0.29%
2021/08/31	15.1	39.69	12	39.74	39.30	3.1	17,524	0.02%
2021/08/30	85	38.96	71	38.90	38.95	14	17,318	0.08%
2021/08/27	30	39.69	17	39.38	39.35	13	17,206	0.08%
2021/08/26	77	39.81	22	40.08	39.80	55	16,887	0.33%
2021/08/25	2	38.23	1	38.30	37.95	1	16,094	0.01%
2021/08/24	26	38.36	12	38.29	37.95	14	16,073	0.09%
2021/08/23	36	39.15	41	39.35	39.50	-5	15,787	-0.03%
2021/08/20	56	38.47	52	38.59	39.30	4	15,377	0.03%
2021/08/19	78	38.04	68	38.44	37.55	10	14,675	0.07%
2021/08/18	13	34.68	14.1	36.06	37.00	-1.1	13,750	-0.01%
2021/08/17	5	34.67	2	35.75	33.65	3	13,434	0.02%
2021/08/16	5	34.88	8	35.17	34.95	-3	13,260	-0.02%
2021/08/13	12	36.52	11	35.87	35.50	1	13,078	0.01%
2021/08/12	10	36.40	8	36.63	37.90	2	12,924	0.02%
2021/08/11	84	37.87	78	37.23	37.00	6	12,724	0.05%
2021/08/10	69.1	41.30	65	41.19	39.80	4.1	12,306	0.03%
2021/08/09	9	39.86	11	40.34	39.85	-2	11,409	-0.02%
2021/08/06	15	40.10	13	39.87	40.25	2	11,152	0.02%
2021/08/05	6	39.98	22	40.32	39.60	-16	10,921	-0.15%
2021/08/04	71	39.70	49	39.54	39.25	22	10,700	0.21%
2021/08/03	52	42.09	53	42.07	41.40	-1	10,364	-0.01%
2021/08/02	48	40.94	39	41.16	41.40	9	9,930	0.09%
2021/07/30	116	40.49	112	40.60	41.00	4	9,299	0.04%	大買/大賣/
2021/07/29	24	38.68	24	38.97	38.10	0	8,425	0.00%
2021/07/28	96	36.21	108	36.43	36.80	-12	7,827	-0.15%	大賣/
2021/07/27	41	38.19	80	38.73	38.75	-39	7,352	-0.53%
2021/07/26	2	35.90	3	36.14	36.70	-1	6,195	-0.02%
2021/07/23	45	35.42	24	35.66	33.40	21	6,082	0.35%
2021/07/22	5	33.73	6	34.26	34.70	-1	5,293	-0.02%
2021/07/21	13	31.94	2	30.55	32.25	11	4,968	0.22%
2021/07/20	14	30.15	12	30.59	30.90	2	4,687	0.04%
2021/07/19	11	30.37	6	30.25	30.25	5	4,519	0.11%
2021/07/16	1	29.25	28	29.35	29.90	-27	4,292	-0.63%
2021/07/15	2	26.95	2	26.80	27.20	0	3,987	0.00%
2021/07/14	14	26.75	10	26.61	26.65	4	3,970	0.10%
2021/07/13	1	28.70	161	28.88	28.00	-160	3,913	-4.09%	大賣/鉅額交易
2021/07/12	0	0.00	22	27.31	27.80	-22	3,649	-0.60%
2021/07/09	4	26.89	0	0.00	26.90	4	3,626	0.11%
2021/07/08	0	0.00	6.2	27.19	27.40	-6.2	3,680	-0.17%
2021/07/07	2.2	26.73	1	27.30	26.60	1.2	3,760	0.03%
2021/07/06	0	0.00	1	26.85	26.85	-1	3,905	-0.03%
2021/07/05	20	27.20	2	27.20	27.15	18	4,285	0.42%
2021/07/02	0	0.00	13	26.55	26.50	-13	4,298	-0.30%
2021/07/01	0	0.00	2	25.80	25.80	-2	4,332	-0.05%
2021/06/30	4	26.13	5	26.10	26.15	-1	4,396	-0.02%
2021/06/29	0	0.00	2	26.50	26.50	-2	4,411	-0.05%
2021/06/28	2	26.05	2	26.35	26.50	0	4,436	0.00%
2021/06/25	0	0.00	1.1	26.29	26.30	-1.1	4,591	-0.03%
2021/06/24	1	25.55	0	0.00	25.75	1	4,681	0.02%
2021/06/23	2	24.70	0	0.00	25.40	2	4,707	0.04%
2021/06/21	1	24.75	0	0.00	24.70	1	4,771	0.02%
2021/06/18	1	26.05	1	26.30	25.65	0	5,002	0.00%
2021/06/16	25	25.43	0	0.00	25.25	25	5,141	0.49%
2021/06/11	0	0.00	1	26.10	26.05	-1	5,204	-0.02%
2021/06/10	6	26.03	0	0.00	25.85	6	5,223	0.11%
2021/06/09	5	25.90	0	0.00	25.95	5	5,231	0.10%
2021/06/07	5	26.60	0	0.00	26.30	5	5,322	0.09%
2021/06/04	14	26.61	0.2	26.85	26.55	13.8	5,328	0.26%
2021/06/03	21.1	27.10	3.1	26.88	27.00	17.9	5,336	0.34%
2021/06/02	40	26.89	0	0.00	26.80	40	5,317	0.75%
2021/06/01	82	27.50	3	27.57	27.50	79	5,303	1.49%
2021/05/31	1	26.90	10	26.40	26.60	-9	5,190	-0.17%
2021/05/28	5.3	25.75	14	25.79	26.25	-8.7	5,173	-0.17%
2021/05/26	1	25.20	0	0.00	25.25	1	5,214	0.02%
2021/05/25	0	0.00	14	25.24	25.15	-14	5,260	-0.27%
2021/05/21	5	24.65	0.3	24.40	24.50	4.7	5,323	0.09%
2021/05/20	13	24.89	3	24.63	24.30	10	5,407	0.18%
2021/05/19	24.1	25.08	8	25.23	25.25	16.1	5,433	0.30%
2021/05/18	0.6	23.76	0	0.00	23.90	0.6	5,418	0.01%
2021/05/17	0	0.00	3	23.00	21.75	-3	5,446	-0.06%
2021/05/14	0	0.00	10	23.60	23.35	-10	5,555	-0.18%
2021/05/13	10.2	23.91	0	0.00	23.85	10.2	5,988	0.17%
2021/05/12	1	23.70	0.5	24.80	23.65	0.5	6,270	0.01%
2021/05/11	4	26.16	5.1	26.64	26.20	-1.1	6,272	-0.02%
2021/05/10	3	28.98	2	29.90	28.75	1	6,266	0.02%
2021/05/07	1	28.95	0	0.00	29.05	1	6,311	0.02%
2021/05/05	1	28.95	0	0.00	28.15	1	6,763	0.01%
2021/05/04	1	28.40	0	0.00	28.80	1	6,860	0.01%
2021/05/03	2	30.48	5	30.30	30.05	-3	6,926	-0.04%
2021/04/29	1	32.70	0.3	32.70	32.45	0.8	6,948	0.01%
2021/04/28	9.3	33.89	14	33.68	33.45	-4.7	7,131	-0.07%
2021/04/27	11	33.10	1	32.95	32.75	10	6,928	0.14%
2021/04/26	0	0.00	1	32.70	32.65	-1	6,963	-0.01%
2021/04/23	1	32.00	4	32.56	32.60	-3	7,214	-0.04%
2021/04/22	7	33.15	18	32.88	31.60	-11	7,222	-0.15%
2021/04/21	1	32.00	2	32.31	32.50	-1	7,094	-0.01%
2021/04/20	0	0.00	6	31.50	31.55	-6	7,081	-0.08%
2021/04/19	9	31.35	3.2	31.26	31.25	5.8	7,121	0.08%
2021/04/16	2	31.20	1.5	31.23	31.20	0.5	7,139	0.01%
2021/04/15	7	31.05	0	0.00	30.90	7	7,250	0.10%
2021/04/14	0.2	31.10	4	31.05	30.90	-3.8	7,341	-0.05%
2021/04/13	18	32.75	1	31.95	31.95	17	8,162	0.21%
2021/04/12	4.1	33.93	3.1	34.27	34.75	1	8,437	0.01%
2021/04/09	13	33.37	24	33.73	33.55	-11	8,379	-0.13%
2021/04/08	1	32.35	2.3	32.57	32.40	-1.3	8,103	-0.02%
2021/04/07	2.2	32.48	1	32.70	32.35	1.2	8,157	0.01%
2021/04/06	1	32.15	5	32.36	32.35	-4	8,262	-0.05%
2021/04/01	0	0.00	2	32.08	31.75	-2	8,370	-0.02%
2021/03/31	4	32.10	7	32.11	32.15	-3	8,374	-0.04%
2021/03/30	8.1	32.70	7	32.29	32.15	1.1	8,386	0.01%
2021/03/29	11.2	31.61	6	31.83	31.50	5.2	8,317	0.06%
2021/03/26	1	30.85	0	0.00	30.80	1	8,252	0.01%
2021/03/24	6	30.40	6	30.90	30.80	0	8,184	0.00%
2021/03/23	10.3	31.21	9	32.10	30.65	1.3	8,173	0.02%
2021/03/22	17	30.26	12	30.43	30.75	5	7,952	0.06%
2021/03/19	5	30.20	6	30.02	30.00	-1	7,879	-0.01%
2021/03/18	2	30.70	5	30.80	30.70	-3	7,908	-0.04%
2021/03/17	2	29.70	0	0.00	29.65	2	7,896	0.03%
2021/03/16	2	29.65	0	0.00	29.70	2	7,972	0.03%
2021/03/12	8	29.81	15	29.73	29.50	-7	8,209	-0.09%
2021/03/10	0	0.00	5	28.69	28.70	-5	8,612	-0.06%
2021/03/09	10	28.15	16	28.06	28.05	-6	8,716	-0.07%
2021/03/08	1	28.65	0	0.00	28.60	1	8,853	0.01%
2021/03/05	0	0.00	1	28.90	28.80	-1	9,310	-0.01%
2021/03/04	1	29.50	0	0.00	29.40	1	9,317	0.01%
2021/03/02	4	30.30	0	0.00	29.80	4	9,391	0.04%
2021/02/26	0	0.00	1	30.55	30.50	-1	9,356	-0.01%
2021/02/25	1	31.25	1	31.80	30.90	0	9,403	0.00%
2021/02/24	0	0.00	1	30.65	30.65	-1	9,401	-0.01%
2021/02/22	0	0.00	10	31.85	31.75	-10	9,398	-0.11%
2021/02/19	10	31.60	1	31.50	31.20	9	9,367	0.10%
2021/02/18	2	30.78	0	0.00	30.90	2	9,465	0.02%
2021/02/05	2	30.05	1	30.95	30.05	1	9,451	0.01%
2021/02/04	82	31.67	52	31.80	30.95	30	9,340	0.32%
2021/02/03	0	0.00	13	33.00	33.00	-13	8,926	-0.15%
2021/02/01	0	0.00	4	29.65	29.00	-4	8,713	-0.05%
2021/01/29	4	30.04	2	29.05	29.25	2	8,660	0.02%
2021/01/28	2	30.00	17	31.12	31.00	-15	8,583	-0.17%
2021/01/27	11	30.22	29	30.19	30.40	-18	8,429	-0.21%
2021/01/26	0	0.00	3	29.43	29.40	-3	8,177	-0.04%
2021/01/25	1	28.80	3	29.18	28.70	-2	8,057	-0.02%
2021/01/22	7	28.33	0	0.00	28.30	7	7,963	0.09%
2021/01/21	0	0.00	5	28.34	28.10	-5	7,900	-0.06%
2021/01/20	1	26.60	0	0.00	26.45	1	7,684	0.01%
2021/01/19	3	27.75	0	0.00	27.80	3	7,609	0.04%
2021/01/18	3	28.67	25	27.41	28.50	-22	7,565	-0.29%
2021/01/15	1	26.85	2	26.95	26.85	-1	7,299	-0.01%
2021/01/14	1	27.75	4	27.71	27.55	-3	7,262	-0.04%
2021/01/13	2	27.85	0	0.00	27.55	2	7,271	0.03%
2021/01/12	3	27.07	0	0.00	26.90	3	7,320	0.04%
2021/01/11	6	27.65	2	27.68	27.80	4	7,352	0.05%
2021/01/08	6	27.96	0	0.00	27.60	6	7,300	0.08%
2021/01/07	3	28.98	23	29.04	28.85	-20	7,170	-0.28%
2021/01/06	131	31.41	100	31.81	29.50	31	7,056	0.44%	大買/
2021/01/05	38	29.36	42	30.26	30.70	-4	6,164	-0.06%
2021/01/04	3	28.00	8	27.85	27.95	-5	5,743	-0.09%
2020/12/31	0	0.00	2	26.68	27.20	-2	5,668	-0.04%
2020/12/30	9	25.89	13	26.15	26.15	-4	5,569	-0.07%
2020/12/29	11	27.33	0	0.00	26.80	11	5,459	0.20%
2020/12/28	12	28.40	3	27.35	28.50	9	5,338	0.17%
2020/12/24	1	27.50	2	27.58	26.95	-1	5,165	-0.02%
2020/12/23	0	0.00	3	27.42	27.20	-3	5,118	-0.06%
2020/12/22	16	26.45	1	26.70	26.05	15	5,066	0.30%
2020/12/21	0	0.00	1	25.75	26.15	-1	5,054	-0.02%
2020/12/16	0	0.00	2	26.53	26.55	-2	5,361	-0.04%
2020/12/15	4	27.01	6	26.19	26.00	-2	5,458	-0.04%
2020/12/14	2	26.80	0	0.00	26.80	2	5,418	0.04%
2020/12/10	0	0.00	2	27.15	26.75	-2	5,387	-0.04%
2020/12/09	8	27.74	4	27.45	27.80	4	5,353	0.07%
2020/12/08	1	26.45	3	26.50	26.95	-2	5,322	-0.04%
2020/12/07	3	26.47	10	26.91	26.70	-7	5,295	-0.13%
2020/12/04	10	26.23	16	25.90	26.50	-6	5,118	-0.12%
2020/12/03	23	25.97	22	25.56	25.50	1	5,056	0.02%
2020/12/02	13	25.97	3	26.02	26.30	10	5,114	0.20%
2020/12/01	3	26.08	5	25.60	26.00	-2	5,274	-0.04%
2020/11/27	0	0.00	3	24.63	24.55	-3	5,402	-0.06%
2020/11/26	7	25.24	6	24.60	24.60	1	5,920	0.02%
2020/11/25	0	0.00	3	24.80	24.80	-3	5,894	-0.05%
2020/11/24	1	24.50	1	24.90	24.45	0	6,045	0.00%
2020/11/23	6	25.00	2	24.78	24.60	4	6,298	0.06%
2020/11/20	2	24.60	1	24.70	24.60	1	6,274	0.02%
2020/11/19	1	24.55	2	24.25	24.40	-1	6,295	-0.02%
2020/11/18	1	24.40	2	23.93	24.15	-1	6,325	-0.02%
2020/11/17	3	24.92	4	24.43	24.30	-1	6,276	-0.02%
2020/11/16	0	0.00	3	24.20	24.80	-3	6,182	-0.05%
2020/11/13	0	0.00	1	23.65	23.75	-1	6,198	-0.02%
2020/11/11	0	0.00	5	23.65	24.15	-5	6,157	-0.08%
2020/11/10	0	0.00	5	23.93	24.10	-5	6,129	-0.08%
2020/11/09	1	23.60	9	23.97	23.70	-8	6,065	-0.13%
2020/11/06	32	23.13	33	23.03	23.00	-1	5,943	-0.02%
2020/11/05	2	23.00	7	23.17	22.95	-5	5,910	-0.08%
2020/11/04	7	23.16	2	23.35	22.65	5	5,831	0.09%
2020/11/03	0	0.00	11	22.65	22.70	-11	5,755	-0.19%
2020/10/30	4	22.94	6	22.42	22.20	-2	5,747	-0.03%
2020/10/29	1	22.70	2	22.30	23.10	-1	5,702	-0.02%
2020/10/28	3	22.80	4	23.20	22.80	-1	5,668	-0.02%
2020/10/26	5	22.70	1	22.65	23.00	4	5,646	0.07%
2020/10/23	1	22.30	0	0.00	22.60	1	5,593	0.02%
2020/10/21	0	0.00	3	22.15	22.15	-3	5,586	-0.05%
2020/10/20	5	22.38	7	22.66	22.20	-2	5,594	-0.04%
2020/10/19	9	22.48	1	21.90	22.50	8	5,479	0.15%
2020/10/13	2	21.23	0	0.00	21.20	2	5,478	0.04%
2020/10/12	2	21.10	2	21.10	21.10	0	5,538	0.00%
2020/10/08	11	22.00	5	21.75	21.65	6	5,583	0.11%
2020/10/07	3	22.03	1	22.15	21.95	2	5,578	0.04%
2020/10/06	3	21.80	0	0.00	21.90	3	5,621	0.05%
2020/09/29	0	0.00	1	21.30	21.40	-1	5,592	-0.02%
2020/09/25	4	21.24	1	20.65	20.70	3	5,762	0.05%
2020/09/24	2	21.28	1	22.10	21.20	1	5,728	0.02%
2020/09/23	1	22.75	4	22.75	22.45	-3	5,665	-0.05%
2020/09/22	9	23.27	0	0.00	23.15	9	5,620	0.16%
2020/09/21	13	24.13	1	23.85	23.80	12	5,594	0.21%
2020/09/18	1	23.25	0	0.00	23.20	1	5,340	0.02%
2020/09/17	1	23.15	0	0.00	23.15	1	5,241	0.02%
2020/09/16	3	23.05	2	23.35	23.15	1	5,230	0.02%
2020/09/15	0	0.00	10	23.04	23.10	-10	5,214	-0.19%
2020/09/14	2	22.15	1	22.55	22.40	1	5,212	0.02%
2020/09/11	1	22.85	0	0.00	22.20	1	5,326	0.02%
2020/09/10	0	0.00	1	23.20	23.75	-1	5,281	-0.02%
2020/09/09	13	23.23	10	23.55	23.65	3	5,219	0.06%
2020/09/08	4	23.46	3	23.67	23.35	1	5,165	0.02%
2020/09/07	3	24.12	1	24.20	24.15	2	5,027	0.04%
2020/09/04	24	24.55	20	24.47	24.85	4	5,068	0.08%
2020/09/03	16	24.11	18	24.53	24.40	-2	4,748	-0.04%
2020/09/02	13	22.95	13	22.96	22.95	0	4,323	0.00%
2020/09/01	6	22.64	12	22.81	22.20	-6	4,134	-0.15%
2020/08/31	0	0.00	1	22.40	22.45	-1	3,603	-0.03%
2020/08/28	1	20.00	0	0.00	20.45	1	3,531	0.03%
2020/08/27	13	19.97	39	20.20	20.40	-26	3,483	-0.75%
2020/08/26	2	19.25	6	19.19	19.15	-4	3,162	-0.13%
2020/08/25	6	19.41	2	19.50	19.40	4	3,133	0.13%
2020/08/24	0	0.00	5	19.25	19.15	-5	3,039	-0.16%
2020/08/21	1	18.35	0	0.00	18.40	1	2,953	0.03%
2020/08/20	10	18.66	3	18.25	17.90	7	2,932	0.24%
2020/08/19	14	19.01	12	19.05	19.20	2	2,852	0.07%
2020/08/17	0	0.00	20	18.80	18.40	-20	2,739	-0.73%
2020/08/14	25	18.36	0	0.00	18.30	25	2,710	0.92%
2020/08/13	4	17.95	0	18.20	18.00	4	2,684	0.15%
2020/08/06	1	18.20	1	18.30	18.15	0	2,765	0.00%
2020/08/05	0	0.00	1	18.50	18.40	-1	2,762	-0.04%
2020/08/03	1	17.90	0	0.00	17.90	1	2,786	0.04%
2020/07/31	1	18.05	2	18.20	18.10	-1	2,792	-0.04%
2020/07/30	22	17.37	0	0.00	17.80	22	2,762	0.80%
2020/07/29	0	0.00	4	17.43	17.15	-4	2,764	-0.14%
2020/07/28	3	17.47	0	0.00	17.05	3	2,771	0.11%
2020/07/24	1	18.10	8	18.00	18.15	-7	2,757	-0.25%
2020/07/23	1	18.70	0	0.00	18.70	1	2,734	0.04%
2020/07/21	0	0.00	3	18.87	18.80	-3	2,779	-0.11%
2020/07/20	2	18.13	0	0.00	18.10	2	2,731	0.07%
2020/07/17	10	18.40	3	18.75	18.35	7	2,726	0.26%
2020/07/16	0	0.00	63	19.00	19.15	-63	2,716	-2.32%
2020/07/15	2	18.80	0	0.00	18.50	2	2,662	0.08%
2020/07/14	3	19.35	3	18.85	19.25	0	2,624	0.00%
2020/07/13	2	19.10	0	0.00	19.15	2	2,643	0.08%
2020/07/10	20	18.40	1	18.45	18.30	19	2,762	0.69%
2020/07/09	20	18.95	5	19.20	18.85	15	2,776	0.54%
2020/07/08	0	0.00	2	19.00	19.00	-2	2,749	-0.07%
2020/07/07	6	19.25	3	18.95	19.00	3	2,740	0.11%
2020/07/06	0	0.00	83	19.13	19.20	-83	2,731	-3.04%
2020/07/03	1	18.85	1	18.65	18.55	0	2,593	0.00%
2020/06/30	0	0.00	1	18.80	18.45	-1	2,720	-0.04%
2020/06/29	0	0.00	1	18.00	18.10	-1	2,689	-0.04%
2020/06/23	1	17.95	0	0.00	17.95	1	2,686	0.04%
2020/06/19	30	18.45	2	18.60	18.35	28	2,705	1.03%
2020/06/18	1	19.00	33	18.92	19.10	-32	2,664	-1.20%
2020/06/17	7	18.22	0	0.00	18.45	7	2,519	0.28%
2020/06/16	4	17.98	1	18.10	17.90	3	2,459	0.12%
2020/06/12	3	16.90	0	0.00	17.20	3	2,461	0.12%
2020/06/11	38	17.62	19	18.01	17.30	19	2,481	0.77%
2020/06/10	0	0.00	2	17.53	17.40	-2	2,294	-0.09%
2020/06/09	1	17.35	1	17.50	17.35	0	2,362	0.00%
2020/06/08	1	17.35	0	0.00	17.40	1	2,446	0.04%
2020/06/05	0	0.00	3	17.43	17.50	-3	2,467	-0.12%
2020/06/04	1	17.10	0	0.00	17.20	1	2,471	0.04%
2020/06/03	4	17.24	5	17.32	17.30	-1	2,515	-0.04%
2020/06/02	1	16.65	2	16.80	16.90	-1	2,431	-0.04%
2020/06/01	2	16.50	2	16.65	16.60	0	2,459	0.00%
2020/05/28	1	16.65	1	16.80	16.50	0	2,588	0.00%
2020/05/27	6	16.70	0	0.00	16.70	6	2,634	0.23%
2020/05/26	52	16.73	1	16.70	16.60	51	2,800	1.82%
2020/05/25	3	16.22	4	16.31	16.45	-1	2,840	-0.04%
2020/05/22	1	16.40	0	0.00	16.25	1	2,893	0.03%
2020/05/21	3	16.62	2	16.58	16.70	1	2,974	0.03%
2020/05/20	3	16.42	8	16.41	16.40	-5	3,127	-0.16%
2020/05/19	3	16.15	16	16.15	16.20	-13	3,297	-0.39%
2020/05/18	5	15.99	3	16.10	15.90	2	3,739	0.05%
2020/05/15	9	16.22	4	16.29	16.10	5	3,775	0.13%
2020/05/14	12	16.45	1	16.75	16.30	11	3,820	0.29%
2020/05/13	14	16.92	4	16.99	16.85	10	4,021	0.25%
2020/05/12	4	16.96	4	17.05	17.00	0	4,030	0.00%
2020/05/11	2	17.00	4	17.04	17.05	-2	4,034	-0.05%
2020/05/08	4	16.93	5	17.02	16.80	-1	4,034	-0.02%
2020/05/07	3	16.88	2	16.85	16.95	1	4,098	0.02%
2020/05/06	4	17.08	4	16.90	16.80	0	4,104	0.00%
2020/05/05	2	16.85	2	17.03	16.85	0	4,108	0.00%
2020/05/04	1	16.80	0	0.00	16.75	1	4,141	0.02%
2020/04/30	0	0.00	5	17.10	17.15	-5	4,274	-0.12%
2020/04/27	0	0.00	3	17.02	16.90	-3	4,505	-0.07%
2020/04/23	1	16.45	2	16.65	16.50	-1	4,436	-0.02%
2020/04/21	3	16.37	1	16.40	16.10	2	4,420	0.05%
2020/04/16	1	16.95	11	17.00	16.90	-10	4,351	-0.23%
2020/04/15	1	17.30	3	18.05	16.85	-2	4,301	-0.05%
2020/04/14	0	0.00	5	16.78	17.20	-5	4,148	-0.12%
2020/04/13	2	15.60	2	15.85	15.65	0	4,127	0.00%
2020/04/10	2	15.85	1	15.65	15.70	1	4,142	0.02%
2020/04/09	10	15.68	3	15.70	15.55	7	4,192	0.17%
2020/04/08	2	15.70	14	15.63	15.90	-12	4,178	-0.29%
2020/04/07	8	15.61	8	15.65	15.45	0	4,160	0.00%
2020/04/06	13	14.57	0	0.00	14.85	13	4,163	0.31%
2020/04/01	1	13.55	3	14.38	14.75	-2	4,389	-0.05%
2020/03/31	0	0.00	2	14.10	13.55	-2	4,327	-0.05%
2020/03/30	1	13.30	0	0.00	13.70	1	4,326	0.02%
2020/03/27	2	13.95	1	14.00	13.75	1	4,313	0.02%
2020/03/25	1	14.15	9	14.44	13.85	-8	4,279	-0.19%
2020/03/24	0	0.00	8	13.78	13.85	-8	4,228	-0.19%
2020/03/23	0	0.00	1	12.60	12.95	-1	4,198	-0.02%
2020/03/20	0	0.00	6	12.58	12.65	-6	4,182	-0.14%
2020/03/19	2	11.70	0	0.00	11.50	2	4,187	0.05%
2020/03/18	2	12.68	0	0.00	12.65	2	4,144	0.05%
2020/03/17	2	12.05	1	12.95	12.80	1	4,121	0.02%
2020/03/16	1	13.80	0	0.00	13.15	1	4,080	0.02%
2020/03/13	12	13.85	1	14.35	14.20	11	4,056	0.27%
2020/03/12	6	15.50	1	15.20	15.20	5	4,036	0.12%
2020/03/11	1	17.05	1	17.25	16.85	0	3,950	0.00%
2020/03/10	2	16.55	2	16.90	17.25	0	3,920	0.00%
2020/03/09	11	17.41	12	16.92	17.00	-1	3,892	-0.03%
2020/03/06	11	18.21	0	0.00	17.80	11	3,819	0.29%
2020/03/05	9	18.35	21	18.33	18.30	-12	3,773	-0.32%
2020/03/04	2	18.43	0	0.00	18.55	2	3,747	0.05%
2020/03/03	1	18.60	3	19.07	18.75	-2	3,714	-0.05%
2020/03/02	10	18.80	2	18.20	18.55	8	3,638	0.22%
2020/02/27	16	19.16	1	18.90	18.60	15	3,598	0.42%
2020/02/25	2	19.40	0	0.00	19.30	2	3,476	0.06%
2020/02/24	1	19.60	2	19.63	19.45	-1	3,431	-0.03%
2020/02/21	5	20.85	3	20.45	20.15	2	3,358	0.06%
2020/02/20	11	20.05	20	20.00	20.30	-9	3,222	-0.28%
2020/02/19	82	19.93	95	19.99	20.35	-13	3,053	-0.43%
2020/02/17	0	0.00	1	18.70	18.50	-1	2,572	-0.04%
2020/02/14	7	18.87	13	18.87	18.90	-6	2,515	-0.24%
2020/02/13	1	18.15	0	0.00	18.05	1	2,263	0.04%
2020/02/12	3	18.10	2	18.10	18.15	1	2,255	0.04%
2020/02/11	4	18.08	7	18.10	18.15	-3	2,242	-0.13%
2020/02/10	4	17.98	7	18.28	18.05	-3	2,219	-0.14%
2020/02/07	0	0.00	5	17.70	17.70	-5	2,138	-0.23%
2020/02/06	1	17.85	0	0.00	17.95	1	2,121	0.05%
2020/02/05	12	17.85	0	0.00	17.80	12	2,104	0.57%
2020/02/04	6	18.13	0	0.00	18.05	6	2,063	0.29%
2020/02/03	5	18.03	9	18.42	18.60	-4	1,941	-0.21%
2020/01/31	3	17.00	0	0.00	16.95	3	1,709	0.18%
2020/01/30	0	0.00	6	16.90	16.75	-6	1,713	-0.35%
2020/01/20	10	18.25	0	0.00	18.30	10	1,672	0.60%
2020/01/17	1	18.35	0	0.00	18.30	1	1,675	0.06%
2020/01/16	10	18.25	0	0.00	18.35	10	1,670	0.60%
2020/01/13	3	18.10	0	0.00	18.25	3	1,659	0.18%
2020/01/10	3	17.90	1	18.10	17.80	2	1,656	0.12%
2020/01/08	1	17.75	1	17.70	17.70	0	1,641	0.00%
2020/01/07	1	18.15	0	0.00	18.05	1	1,611	0.06%
2020/01/06	1	18.45	9	18.53	18.35	-8	1,590	-0.50%
2020/01/03	3	18.78	1	18.85	18.70	2	1,572	0.13%
2020/01/02	2	18.90	2	18.75	18.95	0	1,511	0.00%
2019/12/27	24	18.99	22	19.03	19.10	2	1,493	0.13%
2019/12/26	5	18.40	0	0.00	18.35	5	1,226	0.41%
2019/12/25	3	18.25	0	0.00	18.30	3	1,228	0.24%
2019/12/24	13	18.05	0	0.00	18.00	13	1,230	1.06%
2019/12/23	2	18.15	2	18.05	18.00	0	1,228	0.00%
2019/12/16	0	0.00	3	18.47	18.35	-3	1,262	-0.24%
2019/12/13	2	18.00	0	0.00	18.45	2	1,271	0.16%
2019/12/12	1	18.15	2	18.05	18.05	-1	1,267	-0.08%
2019/12/10	3	18.10	0	0.00	18.15	3	1,255	0.24%
2019/12/09	6	18.31	0	0.00	18.35	6	1,239	0.48%
2019/12/06	1	18.00	2	17.90	17.85	-1	1,184	-0.08%
2019/12/05	2	17.65	0	0.00	18.00	2	1,186	0.17%
2019/11/29	0	0.00	1	18.00	18.00	-1	1,233	-0.08%
2019/11/28	1	17.85	1	17.85	17.85	0	1,218	0.00%
2019/11/27	1	17.85	1	17.85	17.95	0	1,244	0.00%
2019/11/26	1	17.60	0	0.00	17.65	1	1,348	0.07%
2019/11/25	4	17.80	2	17.80	17.75	2	1,413	0.14%
2019/11/22	15	18.03	15	18.08	18.05	0	1,419	0.00%
2019/11/20	3	17.45	0	0.00	17.35	3	1,337	0.22%
2019/11/19	0	0.00	20	17.80	17.80	-20	1,334	-1.50%
2019/11/18	20	17.30	1	17.30	17.25	19	1,329	1.43%
2019/11/14	2	17.68	0	0.00	17.70	2	1,338	0.15%
2019/11/11	2	17.85	0	0.00	17.75	2	1,358	0.15%
2019/11/06	2	18.63	0	0.00	18.65	2	1,373	0.15%
2019/11/05	0	0.00	2	18.75	18.70	-2	1,376	-0.15%
2019/11/04	1	18.60	0	0.00	18.60	1	1,401	0.07%
2019/11/01	1	18.50	0	0.00	18.55	1	1,410	0.07%
2019/10/28	0	0.00	1	19.50	19.35	-1	1,457	-0.07%
2019/10/22	0	0.00	12	19.55	19.55	-12	1,542	-0.78%
2019/10/18	0	0.00	1	19.60	19.35	-1	1,636	-0.06%
2019/10/17	1	19.40	0	0.00	19.45	1	1,655	0.06%
2019/10/03	1	19.45	2	19.68	20.15	-1	2,122	-0.05%
2019/10/01	1	19.50	5	19.60	19.50	-4	2,100	-0.19%
2019/09/27	0	0.00	2	19.85	19.95	-2	2,115	-0.09%
2019/09/24	5	20.55	0	0.00	20.50	5	2,222	0.23%
2019/09/23	0	0.00	1	20.60	20.60	-1	2,225	-0.04%
2019/09/20	0	0.00	3	20.30	20.35	-3	2,230	-0.13%
2019/09/19	11	20.11	13	20.09	20.00	-2	2,232	-0.09%
2019/09/18	0	0.00	2	20.60	20.45	-2	2,227	-0.09%
2019/09/17	1	21.00	4	20.98	21.00	-3	2,210	-0.14%
2019/09/12	1	21.30	0	0.00	21.30	1	2,241	0.04%
2019/09/10	0	0.00	1	21.50	21.25	-1	2,277	-0.04%
2019/09/06	2	21.35	0	0.00	21.35	2	2,270	0.09%
2019/09/05	12	21.56	0	0.00	21.55	12	2,254	0.53%
2019/09/02	0	0.00	1	21.85	21.95	-1	2,335	-0.04%
2019/08/30	1	21.90	123	21.62	21.75	-122	2,347	-5.20%	大賣/鉅額交易
2019/08/29	20	22.01	17	21.99	21.80	3	2,360	0.13%
2019/08/28	20	23.34	0	0.00	23.25	20	2,256	0.89%
2019/08/26	9	22.09	1	22.00	22.15	8	2,243	0.36%
2019/08/23	70	22.56	0	0.00	22.50	70	2,302	3.04%
2019/08/22	50	22.74	0	0.00	22.50	50	2,422	2.06%
2019/08/21	4	22.53	2	22.50	22.50	2	2,415	0.08%
2019/08/16	0	0.00	1	22.00	22.25	-1	2,470	-0.04%
2019/08/12	0	0.00	3	21.90	22.05	-3	2,558	-0.12%
2019/08/08	2	21.60	0	0.00	21.55	2	2,578	0.08%
2019/08/07	0	0.00	1	22.00	21.60	-1	2,586	-0.04%
2019/08/05	0	0.00	4	22.00	22.00	-4	2,664	-0.15%
2019/08/02	1	22.65	0	0.00	22.65	1	2,713	0.04%
2019/07/30	2	24.00	1	24.20	23.85	1	2,834	0.04%
2019/07/29	1	24.70	2	24.68	24.60	-1	2,857	-0.03%
2019/07/26	0	0.00	2	24.15	24.10	-2	2,869	-0.07%
2019/07/25	1	24.15	1	24.10	24.15	0	2,917	0.00%
2019/07/24	2	24.55	0	0.00	24.40	2	3,213	0.06%
2019/07/23	0	0.00	1	24.50	24.40	-1	3,326	-0.03%
2019/07/17	0	0.00	2	25.50	25.30	-2	3,415	-0.06%
2019/07/16	0	0.00	22	25.98	25.85	-22	3,480	-0.63%
2019/07/15	7	25.59	1	25.55	25.55	6	3,452	0.17%
2019/07/11	38	25.05	6	25.13	25.05	32	3,416	0.94%
2019/07/10	6	25.10	4	25.19	25.25	2	3,411	0.06%
2019/07/05	1	24.30	0	0.00	24.30	1	3,737	0.03%
2019/07/03	0	0.00	22	24.35	24.35	-22	3,805	-0.58%
2019/07/01	22	24.50	0	0.00	24.55	22	4,125	0.53%
2019/06/26	0	0.00	1	23.55	24.05	-1	4,440	-0.02%
2019/06/25	1	24.60	0	0.00	23.80	1	4,685	0.02%
2019/06/21	0	0.00	2	24.35	24.15	-2	5,136	-0.04%
2019/06/20	0	0.00	26	24.27	24.50	-26	6,134	-0.42%
2019/06/19	12	23.98	3	23.85	23.95	9	6,248	0.14%
2019/06/11	5	24.94	5	24.68	24.60	0	7,490	0.00%
2019/06/10	0	0.00	66	23.55	23.85	-66	8,491	-0.78%
2019/06/05	1	23.80	30	23.95	23.90	-29	9,255	-0.31%
2019/06/03	2	23.00	2	23.15	23.15	0	9,463	0.00%
2019/05/31	4	22.75	4	22.68	22.55	0	9,617	0.00%
2019/05/29	62	21.96	12	22.01	21.80	50	9,630	0.52%
2019/05/28	0	0.00	1	23.40	23.35	-1	9,656	-0.01%
2019/05/24	59	23.84	24	24.05	23.65	35	9,977	0.35%
2019/05/23	3	24.00	3	23.95	23.90	0	10,053	0.00%
2019/05/22	2	24.93	0	0.00	23.85	2	10,274	0.02%
2019/05/20	3	24.63	3	24.55	24.70	0	10,965	0.00%
2019/05/17	2	24.33	0	0.00	24.00	2	11,207	0.02%
2019/05/10	7	25.61	1	25.75	25.15	6	12,315	0.05%
2019/05/09	5	25.43	7	25.94	25.10	-2	12,349	-0.02%
2019/05/08	1	26.50	8	26.54	26.45	-7	12,344	-0.06%
2019/05/07	2	27.13	8	27.01	26.95	-6	12,565	-0.05%
2019/05/06	31	27.35	1	27.50	27.50	30	12,772	0.23%
2019/05/03	12	27.78	0	0.00	27.90	12	12,709	0.09%
2019/05/02	2	27.35	33	27.34	27.50	-31	12,652	-0.25%
2019/04/30	26	27.72	22	27.63	27.40	4	12,594	0.03%
2019/04/29	5	26.32	3	25.98	26.35	2	12,279	0.02%
2019/04/26	25	27.03	3	27.25	26.90	22	12,129	0.18%
2019/04/25	3	27.28	4	27.46	27.10	-1	12,082	-0.01%
2019/04/24	15	27.36	4	27.46	27.35	11	12,036	0.09%
2019/04/23	12	28.13	13	28.03	27.90	-1	11,946	-0.01%
2019/04/22	1	29.00	12	28.66	29.10	-11	11,852	-0.09%
2019/04/17	1	28.00	0	0.00	27.70	1	11,597	0.01%
2019/04/16	0	0.00	4	27.95	28.05	-4	11,554	-0.03%
2019/04/15	10	27.40	2	27.63	27.25	8	11,483	0.07%
2019/04/12	14	27.75	4	26.83	27.15	10	11,417	0.09%
2019/04/10	5	29.79	7	30.09	30.00	-2	11,045	-0.02%
2019/04/08	3	30.47	6	30.29	30.30	-3	10,929	-0.03%
2019/04/03	35	29.86	16	29.80	29.65	19	10,710	0.18%
2019/04/02	5	28.59	8	28.83	29.25	-3	10,505	-0.03%
2019/04/01	20	29.13	6	29.43	29.05	14	10,394	0.13%
2019/03/29	4	28.90	5	28.14	29.25	-1	10,284	-0.01%
2019/03/28	42	29.11	38	28.98	28.55	4	10,130	0.04%
2019/03/27	2	30.15	6	30.09	30.05	-4	9,875	-0.04%
2019/03/26	17	30.49	38	30.48	30.00	-21	9,735	-0.22%
2019/03/25	62	30.55	52	30.00	30.80	10	9,359	0.11%
2019/03/22	6	28.02	7	27.99	28.25	-1	8,342	-0.01%
2019/03/21	5	27.57	9	27.76	28.10	-4	8,202	-0.05%
2019/03/20	7	27.38	0	0.00	27.30	7	8,088	0.09%
2019/03/19	12	28.54	23	28.39	27.60	-11	7,903	-0.14%
2019/03/18	15	27.38	7	27.59	27.45	8	7,643	0.10%
2019/03/15	16	28.42	25	28.82	27.65	-9	7,510	-0.12%
2019/03/14	5	28.23	26	28.00	28.00	-21	7,196	-0.29%
2019/03/13	96	27.91	92.2	28.06	28.10	3.8	6,927	0.05%
2019/03/12	3	25.45	19	25.64	26.80	-16	5,852	-0.27%
2019/03/11	7	24.61	6	24.34	24.40	1	5,455	0.02%
2019/03/08	3	23.43	6	23.68	23.85	-3	5,194	-0.06%
2019/03/07	1	23.05	10	23.00	23.20	-9	5,073	-0.18%
2019/03/06	6	24.74	4	24.44	24.30	2	4,925	0.04%
2019/03/05	2	23.78	1	24.00	23.90	1	4,732	0.02%
2019/03/04	3	24.07	4	23.89	24.25	-1	4,685	-0.02%
2019/02/27	2	23.70	1	24.10	23.55	1	4,625	0.02%
2019/02/26	6	24.63	9	24.45	24.30	-3	4,480	-0.07%
2019/02/25	20	25.17	10	25.09	25.45	10	4,305	0.23%
2019/02/22	6	25.18	2	25.05	25.05	4	4,125	0.10%
2019/02/21	7	25.07	28	25.23	25.45	-21	4,023	-0.52%
2019/02/20	22	25.21	40	25.62	25.85	-18	3,756	-0.48%
2019/02/19	6	23.55	10	23.46	23.50	-4	3,215	-0.12%
2019/02/18	20	24.05	21	23.25	22.90	-1	3,011	-0.03%
2019/02/15	11	23.35	11	23.44	23.60	0	2,733	0.00%
2019/02/14	1	22.70	18	22.89	22.70	-17	2,482	-0.68%
2019/02/13	47	22.54	61	22.76	22.40	-14	2,328	-0.60%
2019/02/12	10	21.03	15	21.04	21.65	-5	1,853	-0.27%
2019/02/11	4	19.38	11	19.66	19.70	-7	1,579	-0.44%
2019/01/30	25	19.73	23	19.55	19.55	2	1,491	0.13%
2019/01/29	3	20.25	3	19.70	19.75	0	1,389	0.00%
2019/01/28	49	20.05	45	20.05	20.00	4	1,319	0.30%
2019/01/25	5	18.17	11	18.70	18.95	-6	1,057	-0.57%
2019/01/24	1	17.10	0	0.00	17.30	1	779	0.13%
2019/01/22	0	0.00	5	17.00	16.95	-5	776	-0.64%
2019/01/04	5	16.75	0	0.00	16.75	5	793	0.63%
2018/12/14	1	17.40	10	17.35	17.25	-9	892	-1.01%
2018/12/13	1	17.30	1	17.60	17.70	0	885	0.00%
2018/12/12	1	17.15	0	0.00	17.20	1	849	0.12%
2018/12/07	0	0.00	37	17.13	17.15	-37	836	-4.42%
2018/12/05	1	17.50	0	0.00	17.50	1	820	0.12%
2018/12/04	6	17.73	17	18.06	17.90	-11	824	-1.33%
2018/12/03	0	0.00	2	17.05	17.20	-2	731	-0.27%
2018/11/29	1	16.70	0	0.00	16.55	1	787	0.13%
2018/11/28	0	0.00	1	16.80	16.75	-1	791	-0.13%
2018/11/27	1	16.55	0	0.00	16.60	1	798	0.13%
2018/11/22	1	16.20	0	0.00	16.20	1	795	0.13%
2018/11/19	0	0.00	3	16.40	16.55	-3	819	-0.37%
2018/11/16	0	0.00	1	16.30	16.25	-1	816	-0.12%
2018/11/12	4	16.21	1	16.20	15.90	3	819	0.37%
2018/11/09	1	15.80	0	0.00	15.85	1	806	0.12%
2018/11/02	1	14.85	0	0.00	14.95	1	853	0.12%
2018/11/01	0	0.00	2	14.60	14.85	-2	875	-0.23%
2018/10/26	2	14.00	2	13.90	13.85	0	984	0.00%
2018/10/19	0	0.00	1	14.90	14.90	-1	1,016	-0.10%
2018/10/12	5	15.35	0	0.00	15.35	5	1,121	0.45%
2018/10/11	0	0.00	2	15.15	15.05	-2	1,136	-0.18%
2018/10/09	1	16.80	0	0.00	16.65	1	1,205	0.08%
2018/09/19	1	17.35	0	0.00	17.35	1	1,350	0.07%
2018/09/17	0	0.00	5	17.40	17.35	-5	1,385	-0.36%
2018/09/13	0	0.00	4	17.30	17.35	-4	1,429	-0.28%
2018/09/07	0	0.00	2	17.65	17.65	-2	1,566	-0.13%
2018/09/06	1	18.55	0	0.00	18.15	1	1,609	0.06%
2018/09/04	2	17.70	0	0.00	17.90	2	2,341	0.09%
2018/09/03	4	17.53	0	0.00	17.50	4	2,365	0.17%
2018/08/29	2	17.30	2	17.25	17.20	0	2,453	0.00%
2018/08/27	0	0.00	2	17.15	17.30	-2	2,485	-0.08%
2018/08/20	2	16.30	0	0.00	16.40	2	2,733	0.07%
2018/08/16	0	0.00	1	16.35	16.40	-1	2,731	-0.04%
2018/08/15	3	16.50	0	0.00	16.50	3	2,740	0.11%
2018/08/14	3	16.83	0	0.00	17.00	3	2,724	0.11%
2018/08/13	0	0.00	6	16.96	16.65	-6	2,715	-0.22%
2018/08/09	0	0.00	1	17.20	17.25	-1	2,684	-0.04%
2018/08/08	3	17.50	0	0.00	17.50	3	2,675	0.11%
2018/08/07	2	17.70	0	0.00	17.65	2	2,654	0.08%
2018/08/06	5	18.02	0	0.00	17.85	5	2,634	0.19%
2018/08/03	1	18.85	0	0.00	18.90	1	2,565	0.04%
2018/08/02	0	0.00	5	18.85	18.80	-5	2,563	-0.20%
2018/08/01	0	0.00	3	19.10	19.05	-3	2,553	-0.12%
2018/07/30	1	18.95	0	0.00	18.90	1	2,530	0.04%
2018/07/26	5	18.95	0	0.00	18.85	5	2,515	0.20%
2018/07/23	0	0.00	10	19.10	19.05	-10	2,432	-0.41%
2018/07/18	1	19.45	0	0.00	19.50	1	2,415	0.04%
2018/07/17	1	19.40	1	19.90	19.25	0	2,398	0.00%
2018/07/16	1	19.40	0	0.00	19.25	1	2,295	0.04%
2018/07/13	5	19.15	0	0.00	19.40	5	2,292	0.22%
2018/07/12	0	0.00	7	19.15	19.10	-7	2,283	-0.31%
2018/07/09	9	19.54	3	19.60	19.60	6	2,264	0.26%
2018/07/05	3	19.43	0	0.00	19.00	3	2,236	0.13%
2018/07/04	1	19.10	6	19.18	19.55	-5	2,231	-0.22%
2018/07/03	0	0.00	2	19.58	19.10	-2	2,220	-0.09%
2018/07/02	0	0.00	5	19.05	18.75	-5	2,168	-0.23%
2018/06/29	5	18.95	3	19.00	18.95	2	2,159	0.09%
2018/06/28	2	18.58	0	0.00	18.85	2	2,151	0.09%
2018/06/27	2	18.60	0	0.00	18.60	2	2,146	0.09%
2018/06/26	0	0.00	3	18.85	18.80	-3	2,207	-0.14%
2018/06/22	1	19.45	0	0.00	19.30	1	2,186	0.05%
2018/06/21	4	19.49	0	0.00	19.30	4	2,186	0.18%
2018/06/20	2	19.00	0	0.00	19.20	2	2,188	0.09%
2018/06/19	4	19.76	5	19.70	19.65	-1	2,154	-0.05%
2018/06/15	3	20.67	0	0.00	20.45	3	2,120	0.14%
2018/06/14	3	20.55	8	20.58	20.40	-5	2,081	-0.24%
2018/06/13	40	21.94	37	21.72	21.05	3	2,053	0.15%
2018/06/12	13	21.46	25	20.79	21.65	-12	1,724	-0.70%
2018/06/11	4	19.70	0	0.00	19.70	4	1,306	0.31%
2018/06/08	1	19.45	11	19.42	19.25	-10	1,310	-0.76%
2018/06/07	16	19.79	18	19.84	19.85	-2	1,356	-0.15%
2018/06/06	1	19.30	0	0.00	19.15	1	1,332	0.08%
2018/06/01	8	19.46	0	0.00	19.10	8	1,329	0.60%
2018/05/31	5	19.05	12	19.03	19.40	-7	1,288	-0.54%
2018/05/30	7	19.02	3	18.98	19.15	4	1,319	0.30%
2018/05/29	2	18.50	0	0.00	19.20	2	1,272	0.16%
2018/05/28	10	18.45	0	0.00	18.35	10	1,215	0.82%
2018/05/25	1	18.20	1	18.10	18.15	0	1,155	0.00%
2018/05/24	5	18.10	0	0.00	18.05	5	1,201	0.42%
2018/05/23	0	0.00	2	18.00	17.90	-2	1,304	-0.15%
2018/05/21	2	17.85	0	0.00	17.80	2	1,292	0.15%
2018/05/18	1	17.60	0	0.00	17.60	1	1,302	0.08%
2018/05/14	2	17.90	0	0.00	17.95	2	1,368	0.15%
2018/05/10	1	17.90	5	17.83	17.85	-4	1,381	-0.29%
2018/05/04	0	0.00	2	17.40	17.45	-2	1,415	-0.14%
2018/04/25	3	17.33	0	0.00	17.30	3	1,499	0.20%
2018/03/29	5	19.63	2	19.50	19.50	3	2,243	0.13%
2018/03/26	1	19.35	2	19.40	19.45	-1	2,313	-0.04%
2018/03/22	0	0.00	7	19.90	19.35	-7	2,352	-0.30%
2018/03/20	0	0.00	10	19.70	19.70	-10	2,331	-0.43%
2018/03/19	22	20.20	24	20.30	20.05	-2	2,324	-0.09%
2018/03/15	0	0.00	2	19.80	19.75	-2	2,244	-0.09%
2018/03/14	7	19.85	0	0.00	19.85	7	2,228	0.31%
2018/03/13	2	19.58	0	0.00	19.65	2	2,199	0.09%
2018/03/09	5	19.15	0	0.00	18.90	5	2,118	0.24%
2018/03/08	0	0.00	4	19.06	19.15	-4	2,123	-0.19%
2018/03/07	0	0.00	10	18.50	18.40	-10	2,079	-0.48%
2018/03/06	2	18.85	2	19.00	18.75	0	2,153	0.00%
2018/03/05	2	19.25	4	19.24	18.50	-2	2,153	-0.09%
2018/03/02	3	18.40	0	0.00	18.90	3	2,111	0.14%
2018/03/01	1	18.70	1	18.80	19.00	0	2,110	0.00%
2018/02/27	0	0.00	2	18.65	18.75	-2	2,113	-0.09%
2018/02/26	3	18.78	0	0.00	18.85	3	2,200	0.14%
2018/02/23	40	19.23	13	19.29	19.40	27	2,158	1.25%
2018/02/12	0	0.00	5	17.00	16.80	-5	2,117	-0.24%
2018/02/09	1	16.95	0	0.00	16.85	1	2,119	0.05%
2018/02/08	3	17.60	0.2	17.35	17.30	2.8	2,124	0.13%
2018/02/07	9	17.72	0	0.00	17.50	9	2,126	0.42%
2018/02/05	5	18.80	0	0.00	18.90	5	2,132	0.23%
2018/01/30	2	19.55	2	19.40	19.25	0	2,210	0.00%
2018/01/29	2	19.80	0	0.00	19.50	2	2,252	0.09%
2018/01/24	1	19.50	0	0.00	19.55	1	2,459	0.04%
2018/01/19	6	19.49	5	19.80	19.45	1	2,480	0.04%
2018/01/18	3	20.00	11	20.10	19.90	-8	2,460	-0.33%
2018/01/16	1	20.45	0	0.00	20.25	1	2,496	0.04%
2018/01/15	1	20.10	0	0.00	19.85	1	2,494	0.04%
2018/01/12	2	19.75	0	0.00	20.00	2	2,594	0.08%
2018/01/08	0	0.00	2	20.10	19.95	-2	2,638	-0.08%
2018/01/05	9	21.08	6	20.70	20.40	3	2,613	0.11%
2018/01/04	1	20.00	3	20.25	20.35	-2	2,478	-0.08%
2018/01/03	0	0.00	3	20.20	20.30	-3	2,447	-0.12%
2018/01/02	2	20.60	6	20.70	20.10	-4	2,450	-0.16%