明基材 (8215)-元富-松德券商分點個股進出

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
34.40
漲跌
▼0.20
漲幅
-0.58%
成交量
734張
產業
上市光電類股
566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－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	34.45	0.7	34.48	34.40	-0.6	1,351	-0.05%
2024/05/02	0	34.45	0.3	34.45	34.60	-0.3	1,357	-0.02%
2024/04/30	0.2	34.55	2.5	34.70	34.60	-2.3	1,369	-0.17%
2024/04/29	1.3	34.59	2	34.63	34.55	-0.7	1,398	-0.05%
2024/04/26	0	34.05	0.8	34.07	33.95	-0.8	1,407	-0.06%
2024/04/25	0.9	33.96	0	0.00	33.95	0.9	1,457	0.06%
2024/04/22	0	33.10	2.3	33.14	32.90	-2.2	1,596	-0.14%
2024/04/19	1.3	32.88	0	0.00	33.15	1.3	1,592	0.08%
2024/04/18	0	33.80	0	33.55	33.60	0	1,576	0.00%
2024/04/17	0	33.65	0	0.00	33.55	0	1,575	0.00%
2024/04/16	1.1	33.89	2	33.95	33.45	-1	1,573	-0.06%
2024/04/15	0	34.50	0	0.00	34.45	0	1,551	0.00%
2024/04/12	0	34.65	0.6	34.68	34.60	-0.5	1,545	-0.03%
2024/04/11	0	34.80	1.3	34.99	34.85	-1.3	1,533	-0.08%
2024/04/10	0	35.25	1	35.20	35.20	-1	1,521	-0.06%
2024/04/09	1.9	35.20	0	0.00	35.20	1.9	1,512	0.13%
2024/04/08	0	34.65	0.4	34.70	34.70	-0.3	1,481	-0.02%
2024/04/03	1.4	34.68	0	0.00	34.45	1.4	1,476	0.09%
2024/04/02	0	34.20	0.5	34.35	34.10	-0.5	1,454	-0.03%
2024/04/01	2.5	34.58	0	0.00	34.55	2.5	1,449	0.17%
2024/03/29	0	34.10	0	34.20	33.90	0	1,428	0.00%
2024/03/28	0	34.23	0.1	34.15	34.05	-0.1	1,427	-0.01%
2024/03/27	2	33.88	0	0.00	33.95	2	1,424	0.14%
2024/03/26	0	34.15	0	0.00	34.00	0	1,417	0.00%
2024/03/25	0.1	34.44	0	0.00	34.35	0.1	1,415	0.01%
2024/03/22	0	34.25	0.1	34.30	34.25	-0.1	1,423	-0.01%
2024/03/21	0	34.10	0	0.00	33.95	0	1,422	0.00%
2024/03/20	0	33.95	0	0.00	33.90	0	1,424	0.00%
2024/03/19	0	33.85	0	0.00	33.70	0	1,426	0.00%
2024/03/18	0.1	33.92	1.2	33.80	33.85	-1	1,426	-0.07%
2024/03/15	1.2	33.99	0.7	34.00	33.90	0.5	1,430	0.04%
2024/03/14	2.1	33.81	0	0.00	33.80	2.1	1,426	0.15%
2024/03/13	0.6	34.30	0.1	34.38	34.25	0.5	1,421	0.04%
2024/03/12	0.1	34.24	0.7	34.28	34.20	-0.6	1,422	-0.04%
2024/03/11	0.7	33.96	0	0.00	34.15	0.7	1,431	0.05%
2024/03/08	0	33.85	0	0.00	33.65	0	1,476	0.00%
2024/03/07	0	34.20	0	0.00	34.05	0	1,464	0.00%
2024/03/06	7	34.41	0	0.00	34.50	7	1,455	0.48%
2024/03/05	2	34.33	0	0.00	34.35	2	1,464	0.14%
2024/03/04	1	34.40	10	34.53	34.40	-9	1,457	-0.62%
2024/03/01	0	34.40	5	34.80	34.20	-5	1,455	-0.34%
2024/02/29	3	34.35	6	34.39	34.40	-3	1,448	-0.21%
2024/02/27	0	34.45	0	0.00	34.25	0	1,438	0.00%
2024/02/26	0	35.00	0	0.00	34.85	0	1,414	0.00%
2024/02/23	23	36.23	18	35.81	35.40	5	1,385	0.36%
2024/02/22	1	37.45	0	0.00	37.20	1	1,316	0.08%
2024/02/21	0	36.90	0	0.00	36.95	0	1,297	0.00%
2024/02/20	1	36.61	3.5	36.88	36.60	-2.5	1,298	-0.19%
2024/02/19	2.4	37.39	9.1	37.31	37.25	-6.7	1,280	-0.52%
2024/02/16	24.5	37.26	1	37.17	37.30	23.5	1,236	1.90%
2024/02/15	5.4	35.99	2.8	36.04	36.00	2.6	1,121	0.23%
2024/02/05	0.8	35.49	0	0.00	35.85	0.8	1,097	0.08%
2024/02/02	0	34.90	0	0.00	34.70	0	1,073	0.00%
2024/01/31	0	35.01	1	34.90	34.80	-1	1,072	-0.09%
2024/01/30	2	35.45	0	0.00	35.30	2	1,071	0.19%
2024/01/29	0	36.00	2	36.15	35.45	-2	1,072	-0.19%
2024/01/26	0	35.95	0	0.00	36.10	0	1,029	0.00%
2024/01/25	1.1	35.30	1.4	35.33	35.30	-0.2	985	-0.02%
2024/01/24	2.4	35.05	0.8	35.29	35.15	1.6	978	0.16%
2024/01/23	0.3	35.50	1.9	35.15	34.85	-1.7	968	-0.17%
2024/01/22	0.2	35.02	1.4	35.07	35.10	-1.2	937	-0.13%
2024/01/19	1.5	35.49	3.1	35.43	35.65	-1.6	921	-0.17%
2024/01/18	7.7	35.10	1	35.15	35.60	6.7	871	0.76%
2024/01/17	10	35.29	12	34.35	33.80	-2	796	-0.25%
2024/01/10	0	0.00	1	33.70	33.70	-1	791	-0.13%
2024/01/09	0	34.15	1.3	34.10	33.95	-1.3	786	-0.16%
2024/01/08	1.1	34.25	0	0.00	34.25	1.1	788	0.14%
2024/01/05	0.2	34.10	0	0.00	34.25	0.2	789	0.03%
2024/01/03	0	0.00	0.6	34.25	34.10	-0.6	801	-0.07%
2024/01/02	0.6	34.55	0	0.00	34.55	0.6	801	0.07%
2023/12/29	5	34.60	3	34.35	34.65	2	821	0.24%
2023/12/27	0	0.00	1	34.50	34.45	-1	861	-0.12%
2023/12/21	1	33.80	0	0.00	33.85	1	859	0.12%
2023/12/20	0	34.10	0	0.00	34.00	0	865	0.00%
2023/12/19	0	34.15	0	0.00	33.85	0	864	0.00%
2023/12/13	5	34.00	0	0.00	33.90	5	859	0.58%
2023/12/12	0	34.15	0	0.00	34.00	0	857	0.00%
2023/12/05	1	34.50	0	0.00	34.35	1	847	0.12%
2023/12/04	0	0.00	0.4	35.99	35.80	-0.4	808	-0.05%
2023/12/01	6.4	35.98	1.3	36.05	36.00	5.1	814	0.63%
2023/11/30	1.3	35.94	0	0.00	36.05	1.3	828	0.15%
2023/11/29	0	0.00	0.3	35.69	35.55	-0.3	817	-0.04%
2023/11/28	0.3	35.65	0.2	35.67	35.70	0.2	821	0.02%
2023/11/27	0.2	35.43	0	0.00	35.35	0.2	821	0.02%
2023/11/21	0	0.00	0.7	35.55	35.55	-0.7	870	-0.08%
2023/11/20	0	0.00	0.2	35.45	35.50	-0.2	873	-0.02%
2023/11/17	0.9	35.25	0	0.00	35.35	0.9	879	0.10%
2023/11/16	0	0.00	2.1	34.95	35.00	-2.1	879	-0.24%
2023/11/15	0.1	34.75	0.1	34.85	34.90	0	880	0.00%
2023/11/14	0.1	34.24	0	0.00	34.40	0.1	900	0.01%
2023/11/13	0.1	34.12	13	34.05	33.90	-12.9	913	-1.42%
2023/11/07	0	0.00	0.1	35.20	34.65	-0.1	1,010	-0.01%
2023/11/06	0	35.00	0.7	35.20	35.20	-0.7	1,079	-0.06%
2023/11/03	0.8	34.93	0	34.85	34.70	0.8	1,120	0.07%
2023/11/02	0	34.70	0	0.00	34.35	0	1,179	0.00%
2023/11/01	0	0.00	0.9	34.39	34.10	-0.9	1,259	-0.07%
2023/10/31	0.9	34.99	0	0.00	34.45	0.9	1,522	0.06%
2023/10/27	0	34.80	0.7	35.13	34.60	-0.7	1,773	-0.04%
2023/10/26	0.3	35.20	1.6	35.08	35.00	-1.3	1,834	-0.07%
2023/10/25	1.9	35.66	0	0.00	35.10	1.9	1,866	0.10%
2023/10/23	0	0.00	0	34.45	34.10	0	1,904	0.00%
2023/10/20	0	33.90	0	0.00	34.05	0	1,964	0.00%
2023/10/18	0	34.65	0.6	34.94	34.40	-0.6	2,062	-0.03%
2023/10/17	0.7	35.13	0	0.00	34.95	0.7	2,195	0.03%
2023/10/16	0	0.00	0	35.30	34.90	0	2,417	0.00%
2023/10/13	0	35.40	0.4	35.50	35.50	-0.3	2,609	-0.01%
2023/10/12	0.4	35.27	0	0.00	35.60	0.4	2,771	0.01%
2023/10/11	0	0.00	6	35.18	34.85	-6	2,812	-0.21%
2023/10/06	5	35.35	0.7	35.52	35.45	4.4	2,884	0.15%
2023/10/05	0.7	35.57	0	0.00	35.65	0.7	2,943	0.02%
2023/10/04	10	35.15	0.2	35.65	35.05	9.8	3,025	0.32%
2023/10/03	0.2	34.96	0.5	35.14	35.00	-0.3	3,107	-0.01%
2023/10/02	0.5	34.90	0	0.00	35.10	0.5	3,258	0.02%
2023/09/28	0	0.00	2.5	34.91	34.85	-2.5	4,080	-0.06%
2023/09/27	0.5	34.90	0	0.00	34.75	0.5	4,229	0.01%
2023/09/26	0	35.10	15.5	34.98	34.90	-15.5	4,290	-0.36%
2023/09/25	0.1	35.35	0	0.00	35.20	0.1	4,334	0.00%
2023/09/22	0.5	34.37	0	0.00	34.90	0.5	4,349	0.01%
2023/09/19	0	35.15	0	0.00	34.85	0	4,450	0.00%
2023/09/15	0	0.00	0	35.80	35.50	0	4,485	0.00%
2023/09/14	0	35.45	0.3	35.51	35.55	-0.3	4,501	-0.01%
2023/09/13	0.3	35.24	0	0.00	35.30	0.3	4,545	0.01%
2023/09/07	0	0.00	0	36.05	35.60	0	4,679	0.00%
2023/09/06	0	36.40	0.1	36.40	36.05	0	4,707	0.00%
2023/09/05	0.1	36.08	1	35.95	36.10	-0.9	4,748	-0.02%
2023/09/01	5	35.60	0	0.00	35.65	5	4,811	0.10%
2023/08/31	1	35.55	0	35.70	35.60	1	4,864	0.02%
2023/08/30	0	35.20	0	0.00	35.30	0	4,983	0.00%
2023/08/28	2	34.55	0	0.00	34.40	2	5,041	0.04%
2023/08/24	0	0.00	1.5	35.81	35.50	-1.5	5,031	-0.03%
2023/08/23	3.5	35.44	0	35.70	35.45	3.5	5,039	0.07%
2023/08/22	0	35.90	2.2	35.53	35.45	-2.2	5,050	-0.04%
2023/08/21	0.2	35.71	0.1	35.96	35.70	0.1	5,047	0.00%
2023/08/18	0.2	36.07	0	0.00	35.25	0.2	5,051	0.00%
2023/08/17	7	35.71	0	0.00	36.05	7	5,029	0.14%
2023/08/16	0	0.00	0	35.40	35.65	0	5,031	0.00%
2023/08/15	0	36.05	0	0.00	35.90	0	5,064	0.00%
2023/08/11	0	0.00	2	36.80	36.70	-2	5,050	-0.04%
2023/08/10	9	37.47	0	0.00	37.10	9	5,036	0.18%
2023/08/09	0	0.00	0.8	39.34	39.05	-0.8	4,974	-0.02%
2023/08/08	1.8	39.49	2.2	39.80	39.40	-0.5	4,942	-0.01%
2023/08/07	7.2	37.68	6.2	39.04	39.10	1.1	4,911	0.02%
2023/08/04	14.2	38.80	3.1	39.30	38.75	11.1	4,862	0.23%
2023/08/02	5.1	43.23	17.8	42.51	42.95	-12.8	4,675	-0.27%
2023/08/01	1.8	42.00	1.4	42.23	42.40	0.5	4,525	0.01%
2023/07/31	1.4	42.07	1	42.55	41.85	0.4	4,764	0.01%
2023/07/28	1	41.25	3.4	41.39	41.60	-2.4	4,726	-0.05%
2023/07/27	0.4	41.60	0.1	41.45	41.65	0.3	4,756	0.01%
2023/07/26	0.1	41.41	0	0.00	41.30	0.1	4,758	0.00%
2023/07/25	0	0.00	5.2	41.59	41.40	-5.2	4,767	-0.11%
2023/07/24	0.2	41.10	0.9	40.90	40.80	-0.6	4,848	-0.01%
2023/07/21	0.9	41.17	0.8	41.00	41.20	0.1	4,827	0.00%
2023/07/20	0.8	43.05	10.6	43.17	42.05	-9.9	4,901	-0.20%
2023/07/19	10.6	42.52	5.6	42.34	42.25	5	4,789	0.10%
2023/07/18	14.6	41.18	3.2	41.31	40.25	11.4	4,627	0.25%
2023/07/17	3.2	42.91	5	42.88	43.30	-1.8	4,507	-0.04%
2023/07/14	0	0.00	2	41.70	41.70	-2	4,422	-0.05%
2023/07/13	0	41.60	5	41.50	41.05	-5	4,503	-0.11%
2023/07/12	1	41.25	3.9	41.81	41.40	-2.9	4,568	-0.06%
2023/07/11	5.7	41.48	3.2	41.41	41.40	2.5	4,538	0.06%
2023/07/10	3.4	40.10	9.4	40.65	40.55	-6	4,495	-0.13%
2023/07/07	8.4	40.10	3.4	39.69	40.10	5	4,498	0.11%
2023/07/06	23.4	44.00	6.1	44.21	40.35	17.3	4,363	0.40%
2023/07/05	0	0.00	2	44.60	44.60	-2	3,551	-0.06%
2023/07/04	0.1	40.34	0	0.00	40.55	0.1	3,406	0.00%
2023/07/03	0	0.00	3	39.85	39.95	-3	3,353	-0.09%
2023/06/30	0	0.00	1	39.30	39.30	-1	3,315	-0.03%
2023/06/29	0	0.00	0.3	39.37	39.25	-0.3	3,299	-0.01%
2023/06/28	0.3	39.85	1	39.90	39.40	-0.7	3,272	-0.02%
2023/06/27	0	0.00	0.3	39.30	39.10	-0.3	3,262	-0.01%
2023/06/26	0.4	39.93	0.6	39.72	39.75	-0.2	3,242	-0.01%
2023/06/21	0.6	39.49	0	0.00	39.70	0.6	3,223	0.02%
2023/06/20	0	0.00	1.1	39.25	39.45	-1.1	3,223	-0.03%
2023/06/19	1.1	39.57	3	39.65	39.65	-1.9	3,218	-0.06%
2023/06/15	1	38.65	0.2	39.06	38.90	0.8	3,173	0.02%
2023/06/14	0.2	39.60	1	39.90	39.30	-0.8	3,150	-0.02%
2023/06/09	0	39.00	0	0.00	38.95	0	3,045	0.00%
2023/06/08	0	0.00	0.4	38.94	38.70	-0.4	3,006	-0.01%
2023/06/07	0	0.00	12	38.56	38.75	-12	2,992	-0.40%
2023/06/06	2.6	38.44	1.3	38.39	38.60	1.3	2,997	0.04%
2023/06/05	7.1	37.88	7.4	37.73	38.25	-0.3	3,025	-0.01%
2023/06/02	0.4	36.48	4.2	36.57	36.65	-3.8	2,937	-0.13%
2023/06/01	4.2	35.83	0	0.00	36.05	4.2	2,953	0.14%
2023/05/31	1	35.60	6	35.57	35.50	-5	3,029	-0.17%
2023/05/30	0	0.00	0.8	35.34	35.30	-0.8	3,018	-0.02%
2023/05/29	5.6	35.20	1	35.30	35.30	4.6	3,039	0.15%
2023/05/26	7.2	34.84	2	34.75	34.75	5.2	3,052	0.17%
2023/05/25	5	35.10	0.1	35.30	35.20	4.9	3,054	0.16%
2023/05/24	0.1	35.10	0	0.00	35.25	0.1	3,075	0.00%
2023/05/19	6	34.79	0	0.00	35.10	6	3,203	0.19%
2023/05/18	0	34.40	0	0.00	34.45	0	3,196	0.00%
2023/05/16	0	0.00	1	34.45	34.30	-1	3,240	-0.03%
2023/05/15	0.1	33.50	0	0.00	33.65	0.1	3,232	0.00%
2023/05/11	1	33.30	0	0.00	33.25	1	3,257	0.03%
2023/05/09	2	33.85	0	0.00	33.50	2	3,318	0.06%
2023/05/05	13	35.17	0	0.00	34.65	13	3,423	0.38%
2023/05/04	0	0.00	2.7	38.48	38.45	-2.7	3,521	-0.08%
2023/05/03	2.7	38.47	2.1	38.75	38.15	0.6	3,522	0.02%
2023/05/02	2	38.46	0.2	38.39	38.80	1.8	3,526	0.05%
2023/04/28	0.3	38.50	5.8	38.37	38.00	-5.5	3,500	-0.16%
2023/04/27	11.8	38.96	7.1	38.90	38.50	4.7	3,449	0.14%
2023/04/26	2.1	37.37	7	37.50	37.65	-4.9	3,315	-0.15%
2023/04/25	9	39.18	0	0.00	38.00	9	3,282	0.27%
2023/04/24	1	39.10	2.7	39.08	39.00	-1.7	3,153	-0.05%
2023/04/21	0.7	39.42	4.8	38.94	38.60	-4.1	3,115	-0.13%
2023/04/20	1.6	39.96	2.5	39.83	39.70	-0.9	3,054	-0.03%
2023/04/19	2.2	40.75	10.8	40.74	40.65	-8.6	2,984	-0.29%
2023/04/18	4.3	40.39	3.8	40.51	40.15	0.5	2,920	0.02%
2023/04/17	3.1	39.68	3.3	39.67	40.10	-0.2	2,795	-0.01%
2023/04/14	0.1	38.55	6.2	38.63	38.60	-6.1	2,659	-0.23%
2023/04/13	0.5	38.77	4.6	38.54	38.25	-4.2	2,625	-0.16%
2023/04/12	10.2	38.43	16	38.45	38.75	-5.8	2,566	-0.23%
2023/04/11	7	36.80	0	0.00	37.10	7	2,439	0.29%
2023/04/10	0	0.00	2	36.55	36.55	-2	2,429	-0.08%
2023/04/07	0	36.05	1.1	36.21	36.10	-1	2,414	-0.04%
2023/04/06	2.1	36.10	0	0.00	36.00	2.1	2,414	0.09%
2023/03/30	1	36.30	0	0.00	36.35	1	2,501	0.04%
2023/03/29	1	36.15	0	0.00	36.25	1	2,536	0.04%
2023/03/28	4	37.56	3	37.00	36.45	1	2,544	0.04%
2023/03/27	2	37.15	0	0.00	37.10	2	2,516	0.08%
2023/03/23	0	0.00	401	37.28	37.15	-401	2,509	-15.98%	大賣/鉅額交易
2023/03/22	0	0.00	0	37.80	37.50	0	2,492	0.00%
2023/03/21	4	37.42	5	37.66	37.85	-1	2,477	-0.04%
2023/03/20	2	36.85	2	37.10	37.05	0	2,462	0.00%
2023/03/17	0	0.00	0.4	36.95	36.90	-0.4	2,460	-0.02%
2023/03/16	0.4	36.70	0	0.00	36.65	0.4	2,457	0.02%
2023/03/15	0	0.00	17	37.00	36.80	-17	2,473	-0.69%
2023/03/14	2	36.70	0	0.00	36.55	2	2,533	0.08%
2023/03/13	0	0.00	0	36.45	36.75	0	2,566	0.00%
2023/03/10	2	36.81	0	0.00	36.80	2	2,584	0.08%
2023/03/09	21	38.12	27.9	38.71	37.50	-6.9	2,574	-0.27%
2023/03/08	433.9	38.58	9.7	38.47	38.70	424.3	2,547	16.66%	大買/鉅額交易
2023/03/07	0.7	37.86	302.2	37.88	38.10	-301.5	2,609	-11.55%	大賣/鉅額交易
2023/03/06	12.1	37.75	15.4	37.94	37.90	-3.4	2,610	-0.13%
2023/03/03	301.6	37.53	5	37.41	37.70	296.6	2,568	11.54%	大買/鉅額交易
2023/03/02	0	0.00	0.1	36.85	36.45	-0.1	2,511	0.00%
2023/03/01	2.1	36.21	2	36.90	36.75	0.1	2,499	0.00%
2023/02/24	2	36.35	3	36.40	36.40	-1	2,473	-0.04%
2023/02/23	0	0.00	3.1	36.90	36.95	-3.1	2,443	-0.13%
2023/02/22	3.1	36.90	7	36.46	36.90	-3.9	2,427	-0.16%
2023/02/21	0	0.00	0.4	37.15	36.90	-0.4	2,414	-0.02%
2023/02/20	10.2	37.08	4.5	37.20	37.10	5.8	2,390	0.24%
2023/02/17	0.7	36.32	5.7	36.46	36.55	-5	2,328	-0.22%
2023/02/16	0.7	36.30	4.1	36.15	36.15	-3.4	2,290	-0.15%
2023/02/15	3.1	35.80	2	35.85	35.90	1.1	2,270	0.05%
2023/02/14	2	35.85	0.1	36.15	35.70	1.9	2,261	0.08%
2023/02/13	0.1	35.50	3	35.33	35.65	-2.9	2,254	-0.13%
2023/02/10	5	35.71	3	35.55	35.30	2	2,257	0.09%
2023/02/09	3	35.88	1.6	35.56	35.65	1.4	2,246	0.06%
2023/02/08	6	35.81	2.9	36.01	35.60	3.1	2,228	0.14%
2023/02/07	6.7	35.52	3.4	35.50	35.75	3.3	2,220	0.15%
2023/02/06	20.7	35.49	12.9	35.14	35.50	7.8	2,233	0.35%
2023/02/03	4.2	35.45	11.2	35.60	35.00	-7	2,185	-0.32%
2023/02/02	24.6	35.53	24.5	35.51	35.90	0.1	2,013	0.00%
2023/02/01	0.5	33.69	4.3	33.83	33.95	-3.9	1,624	-0.24%
2023/01/31	9.1	33.39	3.1	33.74	33.85	6	1,601	0.38%
2023/01/30	0.1	32.30	0	0.00	32.65	0.1	1,539	0.01%
2023/01/16	0.1	32.25	0	0.00	32.10	0.1	1,550	0.01%
2023/01/10	0	0.00	0.3	32.66	32.50	-0.3	1,631	-0.02%
2023/01/09	0	0.00	0.1	32.97	32.65	-0.1	1,651	-0.01%
2023/01/06	0.4	32.75	0.1	32.68	32.80	0.2	1,652	0.01%
2023/01/05	0.2	32.70	0.8	32.61	32.20	-0.7	1,660	-0.04%
2023/01/04	0.7	32.42	0.1	32.45	32.55	0.6	1,658	0.04%
2023/01/03	1.3	31.70	0	0.00	32.00	1.3	1,655	0.08%
2022/12/30	0	0.00	1	31.80	31.85	-1	1,658	-0.06%
2022/12/29	1	31.75	0	0.00	31.85	1	1,661	0.06%
2022/12/27	0	0.00	0.1	32.45	32.40	-0.1	1,671	-0.01%
2022/12/26	0.1	32.30	0	0.00	32.45	0.1	1,671	0.01%
2022/12/23	1	32.30	2.8	32.36	32.20	-1.8	1,671	-0.11%
2022/12/22	2.8	34.10	2.8	33.52	33.10	0	1,662	0.00%
2022/12/21	1.5	32.56	1.6	32.74	33.20	-0.1	1,588	-0.01%
2022/12/20	0.8	32.39	0	0.00	31.50	0.8	1,551	0.05%
2022/12/16	0	0.00	0.4	32.48	32.40	-0.4	1,548	-0.02%
2022/12/15	0.1	32.90	0.7	32.89	32.80	-0.6	1,543	-0.04%
2022/12/14	0	0.00	0.1	32.94	32.80	-0.1	1,552	-0.01%
2022/12/13	0.4	32.98	2.3	32.89	32.55	-1.9	1,547	-0.12%
2022/12/12	1.9	32.92	5	33.00	32.95	-3.1	1,543	-0.20%
2022/12/09	0	0.00	1.2	32.79	32.65	-1.2	1,537	-0.08%
2022/12/08	1.9	32.80	0	0.00	32.85	1.9	1,533	0.12%
2022/12/07	2.4	33.33	0	0.00	32.75	2.4	1,531	0.16%
2022/12/06	0	0.00	0.3	33.87	33.00	-0.3	1,504	-0.02%
2022/12/05	2.3	33.52	6.2	33.40	33.45	-3.9	1,434	-0.27%
2022/12/02	2.6	33.12	1.7	33.18	33.20	0.9	1,393	0.07%
2022/12/01	1.4	32.78	2.1	32.78	32.75	-0.7	1,363	-0.05%
2022/11/30	4.6	32.69	1.4	32.56	32.70	3.2	1,351	0.23%
2022/11/29	12.8	33.08	8.2	32.70	32.50	4.6	1,338	0.34%
2022/11/28	3.2	32.24	1	31.85	32.35	2.2	1,195	0.19%
2022/11/25	0	0.00	1.1	31.84	31.40	-1.1	1,164	-0.09%
2022/11/24	2.1	31.98	1.5	31.88	32.00	0.6	1,166	0.05%
2022/11/23	0.5	31.40	0	0.00	31.50	0.5	1,123	0.04%
2022/11/22	0	0.00	0.1	31.35	31.05	-0.1	1,130	-0.01%
2022/11/21	0.1	31.22	0	0.00	31.10	0.1	1,166	0.01%
2022/11/18	1.1	31.79	1.5	31.68	31.25	-0.5	1,183	-0.04%
2022/11/17	1	31.73	3.5	31.87	31.65	-2.6	1,192	-0.21%
2022/11/16	0.8	31.65	4.2	31.53	31.55	-3.4	1,189	-0.29%
2022/11/15	0.1	31.85	1.5	31.61	31.65	-1.3	1,213	-0.11%
2022/11/14	3.2	31.72	0	31.73	31.80	3.2	1,408	0.22%
2022/11/10	0.8	31.49	0	0.00	31.55	0.8	1,412	0.06%
2022/11/09	15.1	31.75	2	31.67	31.55	13	1,407	0.93%
2022/11/08	0.1	31.40	0.7	31.30	31.35	-0.6	1,374	-0.04%
2022/11/07	0.2	30.90	12.5	31.10	31.10	-12.3	1,365	-0.90%
2022/11/04	0.2	30.90	1.3	30.90	31.05	-1.1	1,369	-0.08%
2022/11/03	5.2	31.20	1.2	31.00	31.00	4	1,362	0.29%
2022/11/02	2.7	30.87	4.7	30.74	30.25	-2	1,291	-0.16%
2022/11/01	1.8	29.55	0	0.00	29.60	1.8	1,260	0.15%
2022/10/31	1.1	28.94	0	0.00	29.10	1.1	1,258	0.09%
2022/10/28	0	0.00	0	28.90	28.30	0	1,263	0.00%
2022/10/27	0	28.77	0.1	28.90	29.00	-0.1	1,273	0.00%
2022/10/26	0.1	29.00	1.1	28.62	28.40	-1	1,281	-0.08%
2022/10/25	1.1	28.68	0.3	28.52	28.80	0.8	1,282	0.06%
2022/10/24	0.3	29.00	1.5	28.68	28.30	-1.2	1,287	-0.09%
2022/10/21	0	29.20	1	29.07	28.60	-1	1,340	-0.07%
2022/10/20	2.5	28.56	0	0.00	29.90	2.5	1,334	0.19%
2022/10/19	3	28.55	1.2	28.70	28.35	1.8	1,313	0.14%
2022/10/18	0.5	28.02	0.8	28.10	28.25	-0.3	1,305	-0.02%
2022/10/17	0.8	27.49	0.2	27.00	27.75	0.6	1,415	0.04%
2022/10/14	0.9	26.83	0	0.00	26.95	0.9	1,430	0.06%
2022/10/13	0	0.00	0	27.40	25.60	0	1,441	0.00%
2022/10/12	0	27.70	0	0.00	27.85	0	1,427	0.00%
2022/10/11	0	0.00	0.1	28.35	28.05	-0.1	1,433	0.00%
2022/10/07	0.1	29.15	0.1	29.28	29.15	-0.1	1,444	0.00%
2022/10/06	0.1	29.00	0	0.00	29.10	0.1	1,481	0.01%
2022/10/05	0	0.00	0	29.20	28.80	0	1,488	0.00%
2022/10/04	0	28.80	0	0.00	28.90	0	1,489	0.00%
2022/10/03	0	0.00	0	28.65	28.90	0	1,486	0.00%
2022/09/30	0	28.55	0.1	28.03	28.75	-0.1	1,508	-0.01%
2022/09/29	0.1	28.23	0	0.00	28.30	0.1	1,518	0.01%
2022/09/28	0	0.00	0.2	29.23	27.90	-0.2	1,559	-0.01%
2022/09/27	0.2	29.13	0	0.00	29.40	0.2	1,563	0.01%
2022/09/26	0.1	29.30	0	0.00	29.05	0.1	1,585	0.00%
2022/09/21	1	30.55	0	0.00	30.45	1	1,664	0.06%
2022/09/15	0.1	31.00	0	0.00	30.90	0.1	1,726	0.00%
2022/09/14	0	0.00	0	30.70	30.80	0	1,754	0.00%
2022/09/13	0	31.20	0	0.00	31.20	0	1,774	0.00%
2022/09/08	0	0.00	0	30.47	30.70	0	1,900	0.00%
2022/09/07	0	30.05	0.1	30.03	30.00	-0.1	2,118	0.00%
2022/09/06	0.1	30.51	0	0.00	30.40	0.1	2,135	0.01%
2022/09/05	0	0.00	0.2	31.50	30.70	-0.2	2,163	-0.01%
2022/09/02	0.2	31.60	0	0.00	31.60	0.2	2,204	0.01%
2022/08/31	0	0.00	0	32.00	31.95	0	2,349	0.00%
2022/08/30	1	32.25	1.4	32.18	32.05	-0.4	2,375	-0.02%
2022/08/29	0.4	31.56	0	0.00	31.90	0.4	2,373	0.02%
2022/08/26	0	0.00	0.3	32.58	32.40	-0.3	2,385	-0.01%
2022/08/25	0.3	31.82	0	0.00	32.05	0.3	2,360	0.01%
2022/08/24	2	31.50	0	0.00	31.50	2	2,388	0.08%
2022/08/23	0	0.00	1	31.75	31.85	-1	2,393	-0.04%
2022/08/22	0	0.00	2	32.46	32.30	-2	2,419	-0.08%
2022/08/19	9.1	33.40	4.4	33.25	33.05	4.7	2,511	0.19%
2022/08/18	0.4	31.72	0	0.00	32.05	0.4	2,350	0.02%
2022/08/16	0	0.00	0.3	31.17	31.00	-0.3	2,366	-0.01%
2022/08/15	0.3	30.85	0	0.00	31.10	0.3	2,433	0.01%
2022/08/11	0	0.00	3	30.40	30.20	-3	2,621	-0.11%
2022/08/10	0.1	30.40	0	0.00	30.35	0.1	2,743	0.00%
2022/08/09	0	0.00	0.2	30.65	30.70	-0.2	2,883	-0.01%
2022/08/08	0.2	30.58	0	0.00	30.70	0.2	2,918	0.01%
2022/08/05	0.1	30.20	8	30.20	30.20	-8	2,909	-0.27%
2022/08/02	0.1	30.50	2	30.40	30.35	-2	2,974	-0.07%
2022/07/29	2	31.00	0.9	31.17	31.20	1.1	3,081	0.04%
2022/07/28	1.9	31.41	11.6	31.36	31.25	-9.7	3,168	-0.31%
2022/07/27	0.6	30.45	0	0.00	30.70	0.6	3,137	0.02%
2022/07/26	11	30.55	0	0.00	30.50	11	3,144	0.35%
2022/07/25	0	0.00	1.2	30.89	30.60	-1.2	3,142	-0.04%
2022/07/22	6.2	31.67	4.3	31.74	31.45	1.9	3,145	0.06%
2022/07/21	0.3	29.75	6	29.92	30.65	-5.7	3,053	-0.19%
2022/07/20	5	29.55	0	0.00	29.40	5	3,037	0.16%
2022/07/18	1	28.80	0.2	29.04	29.20	0.8	3,218	0.03%
2022/07/15	1.2	28.58	0.1	28.30	28.60	1	3,242	0.03%
2022/07/14	0.1	29.10	0	0.00	29.60	0.1	3,243	0.00%
2022/07/13	0	0.00	0.1	29.40	29.20	-0.1	3,230	0.00%
2022/07/12	1.2	28.80	0	0.00	28.55	1.2	3,235	0.04%
2022/07/11	1	29.60	0	30.09	29.60	1	3,242	0.03%
2022/07/08	0.1	30.16	0	0.00	30.10	0.1	3,238	0.00%
2022/07/07	0	0.00	0.1	29.49	30.00	-0.1	3,230	0.00%
2022/07/06	0.1	29.55	0.3	30.20	29.40	-0.2	3,247	-0.01%
2022/07/05	0.3	28.94	0.9	29.03	29.35	-0.6	3,256	-0.02%
2022/07/04	1	28.88	0	28.90	28.75	1	3,254	0.03%
2022/07/01	2	30.38	0	0.00	28.70	2	3,339	0.06%
2022/06/30	2	31.73	0	0.00	31.40	2	3,293	0.06%
2022/06/29	0	0.00	0.8	32.43	32.30	-0.8	3,282	-0.02%
2022/06/28	1	32.90	20.8	32.76	32.90	-19.8	3,291	-0.60%
2022/06/27	1.6	33.20	0	33.20	33.35	1.5	3,357	0.05%
2022/06/24	1	32.74	0.1	32.75	32.50	1	3,491	0.03%
2022/06/23	0.1	31.75	0	0.00	31.85	0.1	3,500	0.00%
2022/06/22	0	0.00	0.1	33.00	31.85	-0.1	3,486	0.00%
2022/06/21	0.1	32.75	0	0.00	33.05	0.1	3,487	0.00%
2022/06/20	0	0.00	9	32.42	31.70	-9	3,494	-0.26%
2022/06/17	1	33.95	4.2	34.19	33.85	-3.2	3,459	-0.09%
2022/06/16	13.2	36.15	9.6	35.70	34.75	3.5	3,417	0.10%
2022/06/15	0.6	34.90	0	0.00	34.95	0.6	3,235	0.02%
2022/06/14	0	0.00	1	34.20	34.40	-1	3,233	-0.03%
2022/06/13	3	35.07	2	35.45	35.10	1	3,219	0.03%
2022/06/10	3	36.42	11.5	36.32	36.45	-8.5	3,184	-0.27%
2022/06/09	3.5	35.97	6	36.30	36.35	-2.5	3,138	-0.08%
2022/06/08	2	35.75	0	0.00	35.15	2	3,047	0.07%
2022/06/07	0	0.00	2	35.15	35.40	-2	3,029	-0.07%
2022/06/02	0	0.00	6	35.76	35.80	-6	3,040	-0.20%
2022/06/01	2	36.43	0	0.00	36.00	2	3,061	0.07%
2022/05/31	1	35.80	0	0.00	36.00	1	3,030	0.03%
2022/05/30	5	35.80	5	35.80	35.75	0	3,023	0.00%
2022/05/27	6	36.59	0	0.00	36.00	6	2,994	0.20%
2022/05/26	0	0.00	0	36.20	36.05	0	2,891	0.00%
2022/05/25	5	35.90	0	0.00	35.90	5	2,874	0.17%
2022/05/20	5	36.80	5.3	35.83	35.90	-0.3	2,818	-0.01%
2022/05/19	20	35.80	1.5	35.98	36.35	18.5	2,729	0.68%
2022/05/18	1.8	35.77	9.1	35.83	36.10	-7.3	2,642	-0.28%
2022/05/17	1.7	35.05	2.4	34.97	35.05	-0.7	2,542	-0.03%
2022/05/16	1.2	33.30	1.7	33.20	33.45	-0.5	2,412	-0.02%
2022/05/13	1.3	32.25	1	32.35	32.40	0.3	2,390	0.01%
2022/05/12	3	32.35	1.5	33.03	31.80	1.6	2,391	0.07%
2022/05/11	1.5	33.25	0.5	33.00	33.20	1	2,370	0.04%
2022/05/10	0.5	32.90	3	32.65	32.95	-2.5	2,378	-0.11%
2022/05/09	0	0.00	5.2	34.56	33.65	-5.2	2,366	-0.22%
2022/05/06	0.2	35.20	5.3	35.09	35.05	-5.1	2,346	-0.22%
2022/05/05	19.3	34.80	18.1	34.92	35.15	1.2	2,275	0.05%
2022/05/04	0.1	33.10	0.1	33.28	33.05	0	2,191	0.00%
2022/05/03	0.1	32.35	0	0.00	32.55	0.1	2,192	0.01%
2022/04/28	1	31.70	3	32.03	31.70	-2	2,224	-0.09%
2022/04/27	1	31.55	0	0.00	32.20	1	2,256	0.04%
2022/04/26	5	32.65	0	0.00	32.65	5	2,295	0.22%
2022/04/25	4	33.11	0.3	33.15	32.85	3.7	2,328	0.16%
2022/04/22	18.3	34.87	1.9	34.84	34.70	16.4	2,308	0.71%
2022/04/21	0.9	33.85	0	33.70	34.35	0.9	2,182	0.04%
2022/04/20	0	33.60	0.4	33.73	33.60	-0.3	2,169	-0.02%
2022/04/19	0.4	33.40	0	0.00	33.10	0.4	2,202	0.02%
2022/04/18	0	0.00	1	33.00	32.60	-1	2,218	-0.05%
2022/04/15	1	33.25	0	0.00	33.25	1	2,231	0.04%
2022/04/13	5	34.20	0	0.00	34.20	5	2,295	0.22%
2022/04/12	0	0.00	1.5	33.81	33.60	-1.5	2,347	-0.06%
2022/04/11	0.5	35.45	0	0.00	34.45	0.5	2,366	0.02%
2022/03/31	0	36.70	5.2	36.56	36.50	-5.2	2,514	-0.21%
2022/03/30	1.1	37.00	5	37.00	36.70	-3.9	2,546	-0.15%
2022/03/29	10.2	37.29	0.3	37.31	36.50	9.9	2,615	0.38%
2022/03/28	0.3	35.80	6	35.70	36.10	-5.7	2,514	-0.23%
2022/03/24	0	0.00	0	35.50	35.65	0	2,593	0.00%
2022/03/23	0	35.55	1	35.60	35.35	-1	2,688	-0.04%
2022/03/21	0	0.00	1	35.12	35.00	-1	3,088	-0.03%
2022/03/18	0.4	34.98	0.2	34.80	35.10	0.2	4,152	0.01%
2022/03/17	1.1	34.62	1	34.80	34.80	0.1	5,236	0.00%
2022/03/16	0.6	34.45	0.4	34.25	34.30	0.3	5,714	0.00%
2022/03/15	0.4	33.90	1	34.00	33.75	-0.6	5,943	-0.01%
2022/03/14	0	0.00	0.1	34.10	34.10	-0.1	5,975	0.00%
2022/03/10	0.1	33.85	0.5	33.90	33.75	-0.4	6,095	-0.01%
2022/03/09	0.5	32.08	0	0.00	32.85	0.5	6,230	0.01%
2022/03/07	0	0.00	1	32.20	32.30	-1	7,098	-0.01%
2022/03/02	6	33.85	0	0.00	34.20	6	7,689	0.08%
2022/03/01	1	34.05	0	0.00	34.50	1	7,812	0.01%
2022/02/24	2	34.15	0	0.00	33.65	2	8,227	0.02%
2022/02/21	0	0.00	30.1	35.36	35.30	-30.1	9,041	-0.33%
2022/02/18	0	0.00	5	35.50	35.50	-5	9,151	-0.05%
2022/02/17	1.1	35.61	0	0.00	35.70	1.1	9,224	0.01%
2022/02/16	1	35.20	5	35.50	35.70	-4	9,280	-0.04%
2022/02/15	0	0.00	0.1	35.60	35.00	-0.1	9,317	0.00%
2022/02/14	0	0.00	0.2	35.32	35.30	-0.2	9,387	0.00%
2022/02/11	0	0.00	0.1	36.30	36.05	-0.1	9,509	0.00%
2022/02/10	0	0.00	5.5	36.33	36.50	-5.5	9,624	-0.06%
2022/02/09	0.6	36.42	8.4	36.54	36.85	-7.8	9,673	-0.08%
2022/02/08	6.7	35.91	0.1	36.05	36.10	6.6	9,738	0.07%
2022/01/26	8.1	34.32	2	34.08	34.10	6.1	10,029	0.06%
2022/01/25	0.1	34.90	0	0.00	34.30	0.1	10,385	0.00%
2022/01/24	0	0.00	2	34.90	35.25	-2	11,035	-0.02%
2022/01/21	0	0.00	0.2	36.41	35.80	-0.2	12,009	0.00%
2022/01/20	0	0.00	7.2	36.77	36.80	-7.2	12,433	-0.06%
2022/01/19	0.4	36.86	1	36.90	36.95	-0.6	12,517	-0.01%
2022/01/18	0	0.00	4	36.67	36.15	-4	12,605	-0.03%
2022/01/17	0	35.45	0	0.00	36.10	0	12,775	0.00%
2022/01/14	1	34.85	5	35.00	35.05	-4	12,778	-0.03%
2022/01/13	0	0.00	1	35.60	36.00	-1	12,802	-0.01%
2022/01/11	3	36.37	2	36.45	36.15	1	12,947	0.01%
2022/01/07	1	36.60	0.2	37.44	36.75	0.8	13,004	0.01%
2022/01/06	1.2	37.38	2	37.38	37.35	-0.8	13,057	-0.01%
2022/01/05	1	37.45	0	0.00	37.55	1	13,212	0.01%
2022/01/04	2	37.35	1	37.35	37.35	1	13,196	0.01%
2022/01/03	3	37.32	0	0.00	37.50	3	13,192	0.02%
2021/12/30	0	0.00	1	37.95	37.95	-1	13,180	-0.01%
2021/12/29	1	37.75	2	37.83	38.00	-1	13,281	-0.01%
2021/12/28	1	39.15	1	38.40	38.40	0	13,302	0.00%
2021/12/27	8	38.68	0	0.00	38.90	8	13,331	0.06%
2021/12/24	15	38.53	2.7	38.58	38.30	12.3	13,334	0.09%
2021/12/23	15.7	39.30	71	39.09	38.55	-55.3	13,327	-0.41%
2021/12/22	58	38.36	5.1	38.26	38.30	52.9	13,250	0.40%
2021/12/21	10.1	38.40	0.1	37.95	38.40	10.1	13,251	0.08%
2021/12/20	5.1	38.08	1	38.30	37.90	4.1	13,259	0.03%
2021/12/17	3	37.88	2	37.70	37.70	1	13,412	0.01%
2021/12/16	17	38.76	4.5	38.81	38.60	12.5	13,324	0.09%
2021/12/15	28.5	38.98	33.9	39.14	38.85	-5.4	13,179	-0.04%
2021/12/14	40.9	41.62	62.1	40.88	39.35	-21.2	12,976	-0.16%
2021/12/13	67.9	41.82	72.8	42.13	43.50	-5	11,952	-0.04%
2021/12/10	54.7	39.71	35.7	39.29	39.55	19.1	10,869	0.18%
2021/12/09	26.4	38.52	8	38.23	38.60	18.4	10,462	0.18%
2021/12/08	6	37.15	11.3	37.29	37.05	-5.3	10,246	-0.05%
2021/12/07	7	37.21	2.4	37.24	37.20	4.6	10,254	0.04%
2021/12/06	5	37.20	2.4	37.34	37.20	2.6	10,273	0.03%
2021/12/03	9.4	38.22	7.7	38.15	37.95	1.7	10,269	0.02%
2021/12/02	24.8	40.23	31.8	39.68	37.75	-7	10,263	-0.07%
2021/12/01	11.3	39.21	13.9	39.00	38.95	-2.7	9,750	-0.03%
2021/11/30	27.4	38.21	47	38.95	39.10	-19.6	9,767	-0.20%
2021/11/29	14	36.38	11.7	36.92	37.05	2.3	9,686	0.02%
2021/11/26	3	37.57	10.2	37.30	36.85	-7.2	9,677	-0.07%
2021/11/25	1	38.25	3.2	38.32	38.75	-2.2	9,756	-0.02%
2021/11/24	3.4	38.06	3	38.13	38.20	0.3	9,763	0.00%
2021/11/23	18	38.16	12	38.22	38.30	6	9,871	0.06%
2021/11/22	2	38.00	1.8	38.40	37.95	0.2	10,493	0.00%
2021/11/19	24.8	38.61	32	38.52	38.80	-7.2	10,488	-0.07%
2021/11/18	88	38.30	72	38.24	38.30	16	10,517	0.15%
2021/11/17	11	37.10	174	36.90	37.45	-163	10,602	-1.54%	大賣/鉅額交易
2021/11/16	2	36.50	11	36.40	36.40	-9	11,184	-0.08%
2021/11/15	181	37.35	16.1	37.28	37.45	164.9	12,039	1.37%	大買/鉅額交易
2021/11/12	1.1	36.53	6	36.23	36.60	-4.9	12,312	-0.04%
2021/11/11	4	36.06	2	36.31	36.00	2	12,451	0.02%
2021/11/10	8	36.84	0.6	37.05	36.55	7.5	12,564	0.06%
2021/11/09	5.6	37.98	9.4	37.90	37.70	-3.8	12,644	-0.03%
2021/11/08	0.4	37.00	1.2	36.87	36.80	-0.8	12,806	-0.01%
2021/11/05	0.1	37.25	2.2	37.51	37.25	-2.1	13,206	-0.02%
2021/11/04	8	37.89	4	37.89	37.90	4	14,049	0.03%
2021/11/03	5.3	36.83	9.1	37.51	37.90	-3.8	14,207	-0.03%
2021/11/02	17	38.46	341	37.52	36.90	-324	14,305	-2.26%	大賣/鉅額交易
2021/11/01	394.1	39.41	50.1	39.67	39.40	344	14,228	2.42%	大買/鉅額交易
2021/10/29	49.1	38.36	49	38.36	39.35	0.1	13,985	0.00%
2021/10/28	35.8	35.48	31	35.56	35.90	4.7	13,536	0.04%
2021/10/27	12	33.77	5	34.06	34.15	7	13,749	0.05%
2021/10/26	6	33.45	6.1	33.55	33.10	0	14,509	0.00%
2021/10/25	16.1	33.10	9	33.24	34.20	7.1	14,991	0.05%
2021/10/22	1	31.80	0.1	32.20	31.85	0.9	15,325	0.01%
2021/10/21	8.1	32.62	8.5	32.13	32.15	-0.5	16,538	0.00%
2021/10/20	0.7	32.69	0	32.15	32.90	0.7	16,686	0.00%
2021/10/19	101	32.69	4.1	32.25	32.05	96.9	17,653	0.55%	大買/
2021/10/18	0.1	30.95	0	31.20	31.30	0.1	17,958	0.00%
2021/10/15	0	31.18	6	31.03	31.45	-6	18,242	-0.03%
2021/10/14	0	0.00	5	31.01	30.30	-5	18,391	-0.03%
2021/10/13	7	31.31	20.1	31.37	31.15	-13.1	18,666	-0.07%
2021/10/12	0	0.00	5	30.92	31.15	-5	18,875	-0.03%
2021/10/08	2	31.58	0	0.00	31.50	2	18,874	0.01%
2021/10/07	1	32.00	17	32.11	32.05	-16	18,928	-0.08%
2021/10/06	4	32.06	15	32.45	31.55	-11	19,165	-0.06%
2021/10/05	70.1	31.92	1	31.45	33.25	69.1	19,070	0.36%
2021/10/04	0	0.00	1	33.45	31.55	-1	18,999	-0.01%
2021/10/01	0	0.00	2	33.90	33.35	-2	18,990	-0.01%
2021/09/30	0	0.00	14	34.88	35.35	-14	18,955	-0.07%
2021/09/29	0	0.00	3	34.62	34.55	-3	18,937	-0.02%
2021/09/28	2	36.40	1	35.75	35.75	1	18,939	0.01%
2021/09/27	2	36.35	2	36.65	36.85	0	18,930	0.00%
2021/09/24	10	36.99	8	37.17	36.50	2	18,892	0.01%
2021/09/23	1	35.35	13	35.51	35.15	-12	18,689	-0.06%
2021/09/22	1	35.45	0	0.00	35.35	1	18,692	0.01%
2021/09/16	1	36.50	36	36.55	36.10	-35	18,681	-0.19%
2021/09/15	0	0.00	70	36.04	36.00	-70	18,630	-0.38%
2021/09/10	3	36.72	1	36.80	36.80	2	18,552	0.01%
2021/09/09	1	36.40	0	0.00	36.25	1	18,523	0.01%
2021/09/07	1	36.00	1	36.00	36.70	0	18,430	0.00%
2021/09/06	4	36.69	2	36.68	36.15	2	18,290	0.01%
2021/09/03	16	38.44	11	38.12	38.10	5	18,103	0.03%
2021/09/02	7	38.76	2	38.98	38.00	5	17,910	0.03%
2021/09/01	1	39.30	1	40.20	40.20	0	17,664	0.00%
2021/08/31	8	39.67	8	39.66	39.30	0	17,524	0.00%
2021/08/30	5	39.24	4	39.06	38.95	1	17,318	0.01%
2021/08/27	84	39.32	93	39.61	39.35	-9	17,206	-0.05%
2021/08/26	42	39.86	28	39.90	39.80	14	16,887	0.08%
2021/08/25	1	38.60	25	38.38	37.95	-24	16,094	-0.15%
2021/08/24	15	38.47	8	38.88	37.95	7	16,073	0.04%
2021/08/23	20	39.15	15	39.31	39.50	5	15,787	0.03%
2021/08/20	51	38.63	55	38.91	39.30	-4	15,377	-0.03%
2021/08/19	61	38.25	54	38.58	37.55	7	14,675	0.05%
2021/08/18	11	35.62	16	35.69	37.00	-5	13,750	-0.04%
2021/08/17	5	34.95	2	34.68	33.65	3	13,434	0.02%
2021/08/16	2	34.83	1	34.35	34.95	1	13,260	0.01%
2021/08/13	12	36.77	12	35.70	35.50	0	13,078	0.00%
2021/08/12	11	36.93	4	36.61	37.90	7	12,924	0.05%
2021/08/11	15	38.54	11	37.15	37.00	4	12,724	0.03%
2021/08/10	227	41.48	213	40.15	39.80	14	12,306	0.11%	大買/大賣/
2021/08/09	23	40.08	18	39.90	39.85	5	11,409	0.04%
2021/08/06	4	39.69	5	39.87	40.25	-1	11,152	-0.01%
2021/08/05	15	39.96	17	39.74	39.60	-2	10,921	-0.02%
2021/08/04	16	39.70	19	39.29	39.25	-3	10,700	-0.03%
2021/08/03	113	41.85	106	41.64	41.40	7	10,364	0.07%	大買/大賣/
2021/08/02	106	40.89	87	41.61	41.40	19	9,930	0.19%	大買/
2021/07/30	13	40.49	25	40.87	41.00	-12	9,299	-0.13%
2021/07/29	31	38.74	27	40.13	38.10	4	8,425	0.05%
2021/07/28	34	36.57	32	36.51	36.80	2	7,827	0.03%
2021/07/27	33	38.45	47	38.36	38.75	-14	7,352	-0.19%
2021/07/26	0	0.00	11	36.19	36.70	-11	6,195	-0.18%
2021/07/23	23	36.16	35	35.92	33.40	-12	6,082	-0.20%
2021/07/22	9	33.46	54	34.21	34.70	-45	5,293	-0.85%
2021/07/21	42	31.21	31	31.28	32.25	11	4,968	0.22%
2021/07/20	6	30.09	0	0.00	30.90	6	4,687	0.13%
2021/07/19	19	30.68	1	31.05	30.25	18	4,519	0.40%
2021/07/16	26	29.33	5	29.50	29.90	21	4,292	0.49%
2021/07/15	0	0.00	2	26.95	27.20	-2	3,987	-0.05%
2021/07/14	2	26.55	0	0.00	26.65	2	3,970	0.05%
2021/07/13	9.1	28.86	18	28.48	28.00	-8.9	3,913	-0.23%
2021/07/07	0	0.00	5	27.10	26.60	-5	3,760	-0.13%
2021/07/01	1	26.00	0	0.00	25.80	1	4,332	0.02%
2021/06/30	1	26.30	0	0.00	26.15	1	4,396	0.02%
2021/06/29	3	26.40	5	26.51	26.50	-2	4,411	-0.05%
2021/06/25	3	26.38	0	0.00	26.30	3	4,591	0.07%
2021/06/24	1	25.55	0	0.00	25.75	1	4,681	0.02%
2021/06/23	0	0.00	1	25.00	25.40	-1	4,707	-0.02%
2021/06/21	0	0.00	1	24.75	24.70	-1	4,771	-0.02%
2021/06/18	2	25.80	0	0.00	25.65	2	5,002	0.04%
2021/06/15	1	25.95	0	0.00	26.00	1	5,196	0.02%
2021/06/07	0	0.00	2	26.25	26.30	-2	5,322	-0.04%
2021/06/04	5	26.80	5	26.55	26.55	0	5,328	0.00%
2021/06/03	12	27.13	4	26.96	27.00	8	5,336	0.15%
2021/06/02	15	27.03	0	0.00	26.80	15	5,317	0.28%
2021/06/01	15	27.43	2	27.40	27.50	13	5,303	0.25%
2021/05/31	4	26.51	2	27.15	26.60	2	5,190	0.04%
2021/05/28	0	0.00	5	26.05	26.25	-5	5,173	-0.10%
2021/05/25	0	0.00	32	25.20	25.15	-32	5,260	-0.61%
2021/05/19	30	24.93	1	25.45	25.25	29	5,433	0.53%
2021/05/18	1	22.80	1	23.30	23.90	0	5,418	0.00%
2021/05/12	0	0.00	2	23.60	23.65	-2	6,270	-0.03%
2021/05/11	3	27.20	16	27.04	26.20	-13	6,272	-0.21%
2021/05/10	14	29.39	3	28.75	28.75	11	6,266	0.18%
2021/05/07	10	28.70	3	29.03	29.05	7	6,311	0.11%
2021/05/06	0	0.00	10	27.70	28.15	-10	6,515	-0.15%
2021/05/05	0	0.00	4	28.00	28.15	-4	6,763	-0.06%
2021/05/04	2	28.90	3	28.07	28.80	-1	6,860	-0.01%
2021/05/03	6	30.35	2	31.00	30.05	4	6,926	0.06%
2021/04/29	3	32.45	0	0.00	32.45	3	6,948	0.04%
2021/04/28	6	34.45	31	34.21	33.45	-25	7,131	-0.35%
2021/04/27	2	33.35	1	33.15	32.75	1	6,928	0.01%
2021/04/23	0	0.00	1	32.45	32.60	-1	7,214	-0.01%
2021/04/22	12	32.91	10	32.65	31.60	2	7,222	0.03%
2021/04/21	3	32.50	5	32.25	32.50	-2	7,094	-0.03%
2021/04/20	0	0.00	1	31.55	31.55	-1	7,081	-0.01%
2021/04/19	14	31.06	5	31.35	31.25	9	7,121	0.13%
2021/04/15	5	31.10	5	30.95	30.90	0	7,250	0.00%
2021/04/14	0	0.00	11	30.67	30.90	-11	7,341	-0.15%
2021/04/13	3	33.05	1	33.00	31.95	2	8,162	0.02%
2021/04/12	2	34.85	6	34.51	34.75	-4	8,437	-0.05%
2021/04/09	18	34.01	19	33.96	33.55	-1	8,379	-0.01%
2021/04/08	6	32.56	11	32.41	32.40	-5	8,103	-0.06%
2021/04/07	11	32.18	11	32.30	32.35	0	8,157	0.00%
2021/04/06	3	31.80	0	0.00	32.35	3	8,262	0.04%
2021/04/01	4	32.13	9	32.24	31.75	-5	8,370	-0.06%
2021/03/31	0	0.00	9	32.01	32.15	-9	8,374	-0.11%
2021/03/30	24	32.48	15	31.88	32.15	9	8,386	0.11%
2021/03/29	0	0.00	22	31.93	31.50	-22	8,317	-0.26%
2021/03/26	0	0.00	1	30.80	30.80	-1	8,252	-0.01%
2021/03/24	2	30.90	10	31.03	30.80	-8	8,184	-0.10%
2021/03/23	24	31.81	11	31.58	30.65	13	8,173	0.16%
2021/03/22	22	30.09	21	30.84	30.75	1	7,952	0.01%
2021/03/19	9	30.06	0	0.00	30.00	9	7,879	0.11%
2021/03/18	10	30.48	4	30.18	30.70	6	7,908	0.08%
2021/03/17	1	29.85	0	0.00	29.65	1	7,896	0.01%
2021/03/15	5	29.30	5	29.45	29.35	0	8,109	0.00%
2021/03/12	5	29.40	4	29.45	29.50	1	8,209	0.01%
2021/03/11	0	0.00	15	29.18	29.15	-15	8,433	-0.18%
2021/03/05	7	28.91	1	29.05	28.80	6	9,310	0.06%
2021/03/04	0	0.00	1	29.40	29.40	-1	9,317	-0.01%
2021/03/03	2	29.60	2	29.85	29.90	0	9,320	0.00%
2021/03/02	15	29.87	6	30.30	29.80	9	9,391	0.10%
2021/02/26	7	30.67	0	0.00	30.50	7	9,356	0.07%
2021/02/25	5	31.30	2	31.30	30.90	3	9,403	0.03%
2021/02/24	1	30.60	0	0.00	30.65	1	9,401	0.01%
2021/02/22	2	31.75	8	31.76	31.75	-6	9,398	-0.06%
2021/02/19	11	31.18	1	31.45	31.20	10	9,367	0.11%
2021/02/18	0	0.00	5	30.80	30.90	-5	9,465	-0.05%
2021/02/17	7	30.28	1	30.30	31.00	6	9,487	0.06%
2021/02/05	2	30.55	3	31.23	30.05	-1	9,451	-0.01%
2021/02/04	24.5	31.55	3	31.45	30.95	21.5	9,340	0.23%
2021/02/03	23	32.39	41	32.98	33.00	-18	8,926	-0.20%
2021/02/02	2	29.55	10	30.05	30.00	-8	8,663	-0.09%
2021/01/28	0	0.00	51	31.02	31.00	-51	8,583	-0.59%
2021/01/27	5	30.49	8	30.51	30.40	-3	8,429	-0.04%
2021/01/26	1	29.60	6	29.36	29.40	-5	8,177	-0.06%
2021/01/25	12	28.93	6	29.36	28.70	6	8,057	0.07%
2021/01/22	3	28.15	5	28.20	28.30	-2	7,963	-0.03%
2021/01/21	0	0.00	9	28.49	28.10	-9	7,900	-0.11%
2021/01/20	0	0.00	1	26.45	26.45	-1	7,684	-0.01%
2021/01/19	0	0.00	2	27.88	27.80	-2	7,609	-0.03%
2021/01/18	25	27.66	7	28.44	28.50	18	7,565	0.24%
2021/01/15	0	0.00	5	27.10	26.85	-5	7,299	-0.07%
2021/01/13	0	0.00	5	27.55	27.55	-5	7,271	-0.07%
2021/01/12	5	27.95	7	26.90	26.90	-2	7,320	-0.03%
2021/01/08	2	27.60	0	0.00	27.60	2	7,300	0.03%
2021/01/07	12	28.85	3	29.30	28.85	9	7,170	0.13%
2021/01/06	54	31.75	28	32.04	29.50	26	7,056	0.37%
2021/01/05	36	29.79	58	30.32	30.70	-22	6,164	-0.36%
2021/01/04	0	0.00	4	27.76	27.95	-4	5,743	-0.07%
2020/12/31	0	0.00	2	27.00	27.20	-2	5,668	-0.04%
2020/12/30	5	25.80	1	26.20	26.15	4	5,569	0.07%
2020/12/29	28	26.95	1	28.10	26.80	27	5,459	0.49%
2020/12/28	3	28.13	16	28.03	28.50	-13	5,338	-0.24%
2020/12/25	5	27.10	0	0.00	27.00	5	5,181	0.10%
2020/12/24	1	26.80	0	0.00	26.95	1	5,165	0.02%
2020/12/23	2	26.83	1	27.25	27.20	1	5,118	0.02%
2020/12/21	0	0.00	5	26.25	26.15	-5	5,054	-0.10%
2020/12/18	5	26.60	0	0.00	26.50	5	5,082	0.10%
2020/12/16	5	26.30	5	26.70	26.55	0	5,361	0.00%
2020/12/14	0	0.00	3	26.72	26.80	-3	5,418	-0.06%
2020/12/11	2	26.55	5	26.20	26.05	-3	5,385	-0.06%
2020/12/10	6	27.10	5	27.29	26.75	1	5,387	0.02%
2020/12/09	24	27.72	4	27.58	27.80	20	5,353	0.37%
2020/12/08	3	26.67	1	27.10	26.95	2	5,322	0.04%
2020/12/07	3	27.42	8	26.74	26.70	-5	5,295	-0.09%
2020/12/04	3	26.40	8	26.60	26.50	-5	5,118	-0.10%
2020/12/03	1	25.75	25	25.84	25.50	-24	5,056	-0.47%
2020/12/02	4	25.86	3	25.88	26.30	1	5,114	0.02%
2020/12/01	37	25.95	26	25.63	26.00	11	5,274	0.21%
2020/11/30	11	24.30	1	24.60	24.50	10	5,236	0.19%
2020/11/27	1	24.55	0	0.00	24.55	1	5,402	0.02%
2020/11/26	10	25.09	4	25.53	24.60	6	5,920	0.10%
2020/11/25	0	0.00	11	24.57	24.80	-11	5,894	-0.19%
2020/11/24	19	24.64	13	24.47	24.45	6	6,045	0.10%
2020/11/23	5	24.70	0	0.00	24.60	5	6,298	0.08%
2020/11/20	16	24.73	5	24.65	24.60	11	6,274	0.18%
2020/11/19	10	24.15	2	24.10	24.40	8	6,295	0.13%
2020/11/18	14	24.29	0	0.00	24.15	14	6,325	0.22%
2020/11/17	20	24.72	21	24.61	24.30	-1	6,276	-0.02%
2020/11/16	0	0.00	16	24.45	24.80	-16	6,182	-0.26%
2020/11/11	2	24.15	9	24.13	24.15	-7	6,157	-0.11%
2020/11/10	20	24.11	2	23.80	24.10	18	6,129	0.29%
2020/11/09	2	24.20	1	23.75	23.70	1	6,065	0.02%
2020/11/06	1	23.00	5	23.30	23.00	-4	5,943	-0.07%
2020/11/05	0	0.00	5	23.24	22.95	-5	5,910	-0.08%
2020/11/04	0	0.00	10	23.40	22.65	-10	5,831	-0.17%
2020/10/30	0	0.00	1	23.15	22.20	-1	5,747	-0.02%
2020/10/28	6	23.13	0	0.00	22.80	6	5,668	0.11%
2020/10/26	4	23.03	1	23.10	23.00	3	5,646	0.05%
2020/10/23	0	0.00	3	22.55	22.60	-3	5,593	-0.05%
2020/10/22	0	0.00	2	22.10	22.10	-2	5,584	-0.04%
2020/10/21	0	0.00	1	22.40	22.15	-1	5,586	-0.02%
2020/10/20	16	22.45	7	22.48	22.20	9	5,594	0.16%
2020/10/16	0	0.00	7	21.38	21.05	-7	5,397	-0.13%
2020/10/15	1	21.15	0	0.00	21.15	1	5,446	0.02%
2020/10/14	0	0.00	5	21.60	21.45	-5	5,459	-0.09%
2020/10/13	4	21.05	0	0.00	21.20	4	5,478	0.07%
2020/10/12	1	21.10	4	21.10	21.10	-3	5,538	-0.05%
2020/10/07	5	21.95	5	22.35	21.95	0	5,578	0.00%
2020/10/05	4	21.83	1	21.65	21.65	3	5,633	0.05%
2020/09/29	0	0.00	1	20.90	21.40	-1	5,592	-0.02%
2020/09/28	1	21.20	2	21.28	21.25	-1	5,618	-0.02%
2020/09/25	2	20.80	3	21.40	20.70	-1	5,762	-0.02%
2020/09/24	3	21.47	1	21.80	21.20	2	5,728	0.03%
2020/09/23	8	23.05	1	22.70	22.45	7	5,665	0.12%
2020/09/22	0	0.00	4	23.20	23.15	-4	5,620	-0.07%
2020/09/21	6	24.11	11	23.86	23.80	-5	5,594	-0.09%
2020/09/18	9	23.16	1	23.70	23.20	8	5,340	0.15%
2020/09/16	10	23.20	16	23.14	23.15	-6	5,230	-0.11%
2020/09/15	2	23.03	2	22.90	23.10	0	5,214	0.00%
2020/09/14	1	22.40	5	22.70	22.40	-4	5,212	-0.08%
2020/09/11	7	22.70	0	0.00	22.20	7	5,326	0.13%
2020/09/10	6	23.73	27	23.24	23.75	-21	5,281	-0.40%
2020/09/09	4	23.53	13	23.06	23.65	-9	5,219	-0.17%
2020/09/08	6	23.78	12	23.26	23.35	-6	5,165	-0.12%
2020/09/07	0	0.00	3	24.32	24.15	-3	5,027	-0.06%
2020/09/04	76	24.50	48	24.53	24.85	28	5,068	0.55%
2020/09/03	30	24.42	36	24.18	24.40	-6	4,748	-0.13%
2020/09/02	31	23.17	50	22.86	22.95	-19	4,323	-0.44%
2020/09/01	63	22.80	53	22.74	22.20	10	4,134	0.24%
2020/08/31	0	0.00	10	22.45	22.45	-10	3,603	-0.28%
2020/08/28	3	20.15	2	20.53	20.45	1	3,531	0.03%
2020/08/27	12	20.33	14	20.00	20.40	-2	3,483	-0.06%
2020/08/24	1	19.20	2	18.65	19.15	-1	3,039	-0.03%
2020/08/21	1	18.35	0	0.00	18.40	1	2,953	0.03%
2020/08/20	2	18.38	10	18.30	17.90	-8	2,932	-0.27%
2020/08/19	14	19.14	0	0.00	19.20	14	2,852	0.49%
2020/08/18	0	0.00	4	18.25	18.25	-4	2,739	-0.15%
2020/08/14	3	18.38	1	18.35	18.30	2	2,710	0.07%
2020/08/13	1	17.95	0	0.00	18.00	1	2,684	0.04%
2020/08/10	0	0.00	3	18.00	18.00	-3	2,700	-0.11%
2020/07/29	0	0.00	15	17.12	17.15	-15	2,764	-0.54%
2020/07/28	0	0.00	5	17.05	17.05	-5	2,771	-0.18%
2020/07/27	0	0.00	2	17.60	17.60	-2	2,769	-0.07%
2020/07/23	0	0.00	1	18.75	18.70	-1	2,734	-0.04%
2020/07/22	0	0.00	5	18.91	18.85	-5	2,794	-0.18%
2020/07/17	0	0.00	2	18.80	18.35	-2	2,726	-0.07%
2020/07/14	2	18.70	0	0.00	19.25	2	2,624	0.08%
2020/07/10	0	0.00	2	18.35	18.30	-2	2,762	-0.07%
2020/07/08	0	0.00	2	18.95	19.00	-2	2,749	-0.07%
2020/07/07	2	19.15	3	19.05	19.00	-1	2,740	-0.04%
2020/07/06	7	19.40	7	19.10	19.20	0	2,731	0.00%
2020/07/03	2	18.55	7	18.73	18.55	-5	2,593	-0.19%
2020/07/01	0	0.00	10	18.70	18.45	-10	2,658	-0.38%
2020/06/30	0	0.00	7	18.60	18.45	-7	2,720	-0.26%
2020/06/29	0	0.00	2	18.00	18.10	-2	2,689	-0.07%
2020/06/22	5	18.16	0	0.00	18.00	5	2,685	0.19%
2020/06/19	3	18.45	3	18.35	18.35	0	2,705	0.00%
2020/06/18	6	18.97	4	18.95	19.10	2	2,664	0.08%
2020/06/16	0	0.00	7	18.24	17.90	-7	2,459	-0.28%
2020/06/15	2	17.70	4	17.70	17.70	-2	2,487	-0.08%
2020/06/12	1	17.10	10	16.65	17.20	-9	2,461	-0.37%
2020/06/11	16	18.01	9	18.38	17.30	7	2,481	0.28%
2020/06/05	10	17.40	0	0.00	17.50	10	2,467	0.41%
2020/06/03	1	17.35	6	17.27	17.30	-5	2,515	-0.20%
2020/05/25	3	16.25	3	16.35	16.45	0	2,840	0.00%
2020/05/22	1	16.70	0	0.00	16.25	1	2,893	0.03%
2020/05/14	1	16.65	0	0.00	16.30	1	3,820	0.03%
2020/05/11	0	0.00	1	17.20	17.05	-1	4,034	-0.02%
2020/05/08	2	17.00	0	0.00	16.80	2	4,034	0.05%
2020/05/04	1	16.75	0	0.00	16.75	1	4,141	0.02%
2020/04/30	1	17.10	10	17.15	17.15	-9	4,274	-0.21%
2020/04/29	0	0.00	5	17.20	17.00	-5	4,481	-0.11%
2020/04/28	0	0.00	3	17.00	17.10	-3	4,479	-0.07%
2020/04/27	5	16.93	7	17.06	16.90	-2	4,505	-0.04%
2020/04/23	0	0.00	1	16.50	16.50	-1	4,436	-0.02%
2020/04/22	4	16.23	0	0.00	16.30	4	4,426	0.09%
2020/04/21	1	16.50	2	16.15	16.10	-1	4,420	-0.02%
2020/04/20	1	16.55	1	16.95	16.95	0	4,395	0.00%
2020/04/15	22	17.49	0	0.00	16.85	22	4,301	0.51%
2020/04/14	0	0.00	2	17.20	17.20	-2	4,148	-0.05%
2020/04/10	2	15.65	0	0.00	15.70	2	4,142	0.05%
2020/04/09	0	0.00	1	16.00	15.55	-1	4,192	-0.02%
2020/04/08	2	15.60	4	15.88	15.90	-2	4,178	-0.05%
2020/04/07	0	0.00	5	15.50	15.45	-5	4,160	-0.12%
2020/04/06	2	14.50	0	0.00	14.85	2	4,163	0.05%
2020/04/01	0	0.00	10	14.37	14.75	-10	4,389	-0.23%
2020/03/30	0	0.00	1	13.60	13.70	-1	4,326	-0.02%
2020/03/27	1	13.85	1	14.40	13.75	0	4,313	0.00%
2020/03/26	3	13.72	1	13.65	14.00	2	4,294	0.05%
2020/03/25	0	0.00	6	14.48	13.85	-6	4,279	-0.14%
2020/03/24	1	13.80	12	13.85	13.85	-11	4,228	-0.26%
2020/03/23	1	12.30	0	0.00	12.95	1	4,198	0.02%
2020/03/20	0	0.00	14	12.44	12.65	-14	4,182	-0.33%
2020/03/19	20	11.89	0	0.00	11.50	20	4,187	0.48%
2020/03/13	5	13.75	9	13.70	14.20	-4	4,056	-0.10%
2020/03/12	5	16.05	0	0.00	15.20	5	4,036	0.12%
2020/03/11	2	17.08	1	17.50	16.85	1	3,950	0.03%
2020/03/10	0	0.00	1	16.65	17.25	-1	3,920	-0.03%
2020/03/09	7	17.37	12	17.00	17.00	-5	3,892	-0.13%
2020/03/06	1	18.00	63	18.09	17.80	-62	3,819	-1.62%
2020/03/05	2	18.55	24	18.60	18.30	-22	3,773	-0.58%
2020/03/04	2	18.33	1	18.50	18.55	1	3,747	0.03%
2020/03/03	34	19.26	0	0.00	18.75	34	3,714	0.92%
2020/03/02	35	18.79	5	18.75	18.55	30	3,638	0.82%
2020/02/27	11	18.77	9	18.71	18.60	2	3,598	0.06%
2020/02/26	3	19.52	30	19.47	19.60	-27	3,447	-0.78%
2020/02/25	30	19.17	0	0.00	19.30	30	3,476	0.86%
2020/02/24	11	19.50	14	19.66	19.45	-3	3,431	-0.09%
2020/02/21	41	20.28	0	0.00	20.15	41	3,358	1.22%
2020/02/20	25	20.08	6	20.17	20.30	19	3,222	0.59%
2020/02/19	49	19.67	39	19.89	20.35	10	3,053	0.33%
2020/02/18	1	18.40	1	18.55	18.95	0	2,610	0.00%
2020/02/17	8	18.61	1	18.50	18.50	7	2,572	0.27%
2020/02/14	12	19.04	26	18.92	18.90	-14	2,515	-0.56%
2020/02/13	3	18.20	0	0.00	18.05	3	2,263	0.13%
2020/02/11	2	18.08	0	0.00	18.15	2	2,242	0.09%
2020/02/10	3	18.05	16	18.28	18.05	-13	2,219	-0.59%
2020/02/07	5	17.80	0	0.00	17.70	5	2,138	0.23%
2020/02/05	1	18.00	1	18.20	17.80	0	2,104	0.00%
2020/02/04	9	18.14	17	18.48	18.05	-8	2,063	-0.39%
2020/02/03	5	18.17	0	0.00	18.60	5	1,941	0.26%
2020/01/30	9	16.79	0	0.00	16.75	9	1,713	0.53%
2020/01/20	5	18.35	10	18.28	18.30	-5	1,672	-0.30%
2020/01/10	5	17.90	0	0.00	17.80	5	1,656	0.30%
2020/01/07	0	0.00	15	18.13	18.05	-15	1,611	-0.93%
2020/01/06	10	18.50	12	18.45	18.35	-2	1,590	-0.13%
2020/01/03	10	18.63	0	0.00	18.70	10	1,572	0.64%
2020/01/02	10	18.95	1	18.95	18.95	9	1,511	0.60%
2019/12/30	0	0.00	10	18.75	18.80	-10	1,498	-0.67%
2019/12/27	29	19.14	11	19.20	19.10	18	1,493	1.20%
2019/12/26	1	18.40	1	18.45	18.35	0	1,226	0.00%
2019/12/24	0	0.00	2	18.05	18.00	-2	1,230	-0.16%
2019/12/23	2	18.05	0	0.00	18.00	2	1,228	0.16%
2019/12/18	3	18.35	0	0.00	18.30	3	1,232	0.24%
2019/12/16	16	18.41	26	18.38	18.35	-10	1,262	-0.79%
2019/12/13	1	18.10	1	17.90	18.45	0	1,271	0.00%
2019/12/12	36	18.18	36	18.08	18.05	0	1,267	0.00%
2019/12/11	14	18.32	1	18.50	18.20	13	1,258	1.03%
2019/12/06	0	0.00	2	17.80	17.85	-2	1,184	-0.17%
2019/11/29	0	0.00	1	18.00	18.00	-1	1,233	-0.08%
2019/11/26	5	17.65	0	0.00	17.65	5	1,348	0.37%
2019/11/25	5	17.80	0	0.00	17.75	5	1,413	0.35%
2019/11/22	4	18.03	1	18.05	18.05	3	1,419	0.21%
2019/11/19	1	17.55	2	17.78	17.80	-1	1,334	-0.07%
2019/11/18	2	17.30	0	0.00	17.25	2	1,329	0.15%
2019/11/14	1	17.95	2	17.73	17.70	-1	1,338	-0.07%
2019/11/11	0	0.00	2	17.95	17.75	-2	1,358	-0.15%
2019/11/08	1	18.50	1	18.40	18.40	0	1,345	0.00%
2019/11/07	0	0.00	2	18.50	18.45	-2	1,363	-0.15%
2019/11/06	1	18.70	1	18.65	18.65	0	1,373	0.00%
2019/11/05	0	0.00	1	18.75	18.70	-1	1,376	-0.07%
2019/10/30	1	19.10	0	0.00	19.15	1	1,428	0.07%
2019/10/25	0	0.00	1	19.80	19.55	-1	1,494	-0.07%
2019/10/24	2	19.58	1	19.70	19.60	1	1,495	0.07%
2019/10/23	3	19.65	0	0.00	19.55	3	1,509	0.20%
2019/10/22	1	19.80	0	0.00	19.55	1	1,542	0.06%
2019/10/21	0	0.00	1	19.45	19.65	-1	1,599	-0.06%
2019/10/18	0	0.00	5	19.45	19.35	-5	1,636	-0.31%
2019/10/16	1	19.70	1	19.70	19.65	0	1,699	0.00%
2019/10/15	1	19.45	0	0.00	19.60	1	1,780	0.06%
2019/10/08	5	20.10	0	0.00	20.05	5	1,980	0.25%
2019/10/04	5	20.10	5	20.30	20.25	0	2,136	0.00%
2019/10/02	2	19.25	0	0.00	19.65	2	2,082	0.10%
2019/09/25	2	20.25	0	0.00	20.40	2	2,199	0.09%
2019/09/18	2	20.55	0	0.00	20.45	2	2,227	0.09%
2019/09/17	0	0.00	1	20.95	21.00	-1	2,210	-0.05%
2019/09/12	2	21.30	2	21.30	21.30	0	2,241	0.00%
2019/09/06	2	21.35	0	0.00	21.35	2	2,270	0.09%
2019/08/30	1	21.65	1	21.90	21.75	0	2,347	0.00%
2019/08/29	8	22.18	1	21.80	21.80	7	2,360	0.30%
2019/08/27	1	22.25	2	22.45	22.60	-1	2,219	-0.05%
2019/08/22	0	0.00	1	22.50	22.50	-1	2,422	-0.04%
2019/08/21	1	22.35	3	22.40	22.50	-2	2,415	-0.08%
2019/08/19	0	0.00	2	22.10	22.10	-2	2,437	-0.08%
2019/08/16	0	0.00	1	22.20	22.25	-1	2,470	-0.04%
2019/08/12	4	22.14	0	0.00	22.05	4	2,558	0.16%
2019/07/31	0	0.00	1	24.10	24.10	-1	2,774	-0.04%
2019/07/30	2	24.00	2	23.90	23.85	0	2,834	0.00%
2019/07/29	5	24.60	0	0.00	24.60	5	2,857	0.17%
2019/07/25	5	24.10	5	24.10	24.15	0	2,917	0.00%
2019/07/24	2	24.45	0	0.00	24.40	2	3,213	0.06%
2019/07/23	3	24.53	0	0.00	24.40	3	3,326	0.09%
2019/07/22	5	25.25	0	0.00	25.05	5	3,306	0.15%
2019/07/17	10	25.25	0	0.00	25.30	10	3,415	0.29%
2019/07/16	0	0.00	20	26.00	25.85	-20	3,480	-0.57%
2019/07/15	4	25.34	10	25.78	25.55	-6	3,452	-0.17%
2019/07/12	8	25.42	2	25.35	25.55	6	3,436	0.17%
2019/07/11	11	25.09	1	25.15	25.05	10	3,416	0.29%
2019/07/10	0	0.00	10	25.15	25.25	-10	3,411	-0.29%
2019/07/08	5	24.35	1	24.35	24.35	4	3,673	0.11%
2019/07/05	5	24.35	5	24.25	24.30	0	3,737	0.00%
2019/07/03	16	24.66	20	25.05	24.35	-4	3,805	-0.11%
2019/06/27	0	0.00	1	24.25	24.05	-1	4,301	-0.02%
2019/06/26	2	23.50	2	23.80	24.05	0	4,440	0.00%
2019/06/25	6	23.90	0	0.00	23.80	6	4,685	0.13%
2019/06/21	15	24.65	8	24.50	24.15	7	5,136	0.14%
2019/06/19	0	0.00	5	23.95	23.95	-5	6,248	-0.08%
2019/06/18	5	23.80	0	0.00	23.15	5	6,366	0.08%
2019/06/17	2	23.75	4	23.75	23.75	-2	6,536	-0.03%
2019/06/13	2	23.80	6	23.85	23.95	-4	6,929	-0.06%
2019/06/12	3	24.15	0	0.00	24.00	3	7,235	0.04%
2019/06/11	3	24.95	4	24.85	24.60	-1	7,490	-0.01%
2019/06/10	1	23.55	2	23.83	23.85	-1	8,491	-0.01%
2019/06/06	2	23.60	3	23.43	23.40	-1	8,991	-0.01%
2019/06/05	8	23.98	1	23.90	23.90	7	9,255	0.08%
2019/05/30	1	21.95	6	22.11	22.10	-5	9,623	-0.05%
2019/05/29	16	21.92	9	21.98	21.80	7	9,630	0.07%
2019/05/28	0	0.00	6	23.35	23.35	-6	9,656	-0.06%
2019/05/27	5	23.85	0	0.00	23.50	5	9,820	0.05%
2019/05/22	4	24.08	0	0.00	23.85	4	10,274	0.04%
2019/05/20	0	0.00	5	24.60	24.70	-5	10,965	-0.05%
2019/05/17	2	24.55	5	24.10	24.00	-3	11,207	-0.03%
2019/05/16	5	25.35	0	0.00	24.10	5	11,437	0.04%
2019/05/15	0	0.00	1	25.40	25.35	-1	11,576	-0.01%
2019/05/14	10	23.59	5	24.25	25.40	5	12,058	0.04%
2019/05/13	11	24.73	5	24.45	24.50	6	12,272	0.05%
2019/05/10	7	25.11	6	25.65	25.15	1	12,315	0.01%
2019/05/09	27	26.07	33	25.58	25.10	-6	12,349	-0.05%
2019/05/08	13	26.59	6	26.52	26.45	7	12,344	0.06%
2019/05/07	4	27.35	0	0.00	26.95	4	12,565	0.03%
2019/05/06	4	27.34	3	27.53	27.50	1	12,772	0.01%
2019/05/03	13	27.90	3	27.90	27.90	10	12,709	0.08%
2019/05/02	3	27.20	1	27.20	27.50	2	12,652	0.02%
2019/04/30	8	27.66	4	27.68	27.40	4	12,594	0.03%
2019/04/29	0	0.00	20	25.54	26.35	-20	12,279	-0.16%
2019/04/26	2	27.33	0	0.00	26.90	2	12,129	0.02%
2019/04/25	1	27.65	1	27.60	27.10	0	12,082	0.00%
2019/04/24	1	27.30	0	0.00	27.35	1	12,036	0.01%
2019/04/23	0	0.00	1	28.30	27.90	-1	11,946	-0.01%
2019/04/22	13	29.10	2	28.65	29.10	11	11,852	0.09%
2019/04/19	0	0.00	2	27.70	28.05	-2	11,701	-0.02%
2019/04/17	0	0.00	4	27.73	27.70	-4	11,597	-0.03%
2019/04/16	5	27.95	0	0.00	28.05	5	11,554	0.04%
2019/04/15	0	0.00	6	27.55	27.25	-6	11,483	-0.05%
2019/04/12	4	27.81	4	28.30	27.15	0	11,417	0.00%
2019/04/11	9	29.23	10	29.00	29.05	-1	11,127	-0.01%
2019/04/10	0	0.00	1	30.20	30.00	-1	11,045	-0.01%
2019/04/09	1	29.80	0	0.00	29.80	1	10,984	0.01%
2019/04/08	31	30.34	17	30.31	30.30	14	10,929	0.13%
2019/04/03	18	29.78	18	30.31	29.65	0	10,710	0.00%
2019/04/02	1	28.60	0	0.00	29.25	1	10,505	0.01%
2019/03/28	19	29.98	12	28.64	28.55	7	10,130	0.07%
2019/03/27	7	30.17	44	30.16	30.05	-37	9,875	-0.37%
2019/03/26	8	30.64	17	30.04	30.00	-9	9,735	-0.09%
2019/03/25	87	29.36	93	29.65	30.80	-6	9,359	-0.06%
2019/03/22	13	28.17	17	28.05	28.25	-4	8,342	-0.05%
2019/03/21	10	27.74	16	27.87	28.10	-6	8,202	-0.07%
2019/03/20	15	27.19	4	27.30	27.30	11	8,088	0.14%
2019/03/19	21	28.11	15	28.16	27.60	6	7,903	0.08%
2019/03/18	2	27.20	43	27.25	27.45	-41	7,643	-0.54%
2019/03/15	51	28.73	63	28.22	27.65	-12	7,510	-0.16%
2019/03/14	33	28.12	16	28.15	28.00	17	7,196	0.24%
2019/03/13	65	28.38	60	27.96	28.10	5	6,927	0.07%
2019/03/12	73	25.20	86	25.57	26.80	-13	5,852	-0.22%
2019/03/11	8	24.51	20	24.82	24.40	-12	5,455	-0.22%
2019/03/08	7	22.84	31	23.47	23.85	-24	5,194	-0.46%
2019/03/07	36	23.49	6	23.13	23.20	30	5,073	0.59%
2019/03/06	54	24.47	44	24.36	24.30	10	4,925	0.20%
2019/03/05	10	23.88	5	23.80	23.90	5	4,732	0.11%
2019/03/04	9	23.85	16	24.00	24.25	-7	4,685	-0.15%
2019/02/27	18	23.63	9	23.57	23.55	9	4,625	0.19%
2019/02/26	15	24.75	7	24.48	24.30	8	4,480	0.18%
2019/02/25	1	24.60	6	25.43	25.45	-5	4,305	-0.12%
2019/02/22	18	25.09	7	25.36	25.05	11	4,125	0.27%
2019/02/21	35	25.12	23	25.24	25.45	12	4,023	0.30%
2019/02/20	2	25.35	26	25.16	25.85	-24	3,756	-0.64%
2019/02/19	9	22.77	20	23.53	23.50	-11	3,215	-0.34%
2019/02/18	28	23.07	5	23.54	22.90	23	3,011	0.76%
2019/02/15	68	23.75	103	23.61	23.60	-35	2,733	-1.28%	大賣/
2019/02/14	17	22.78	32	22.76	22.70	-15	2,482	-0.60%
2019/02/13	28	22.30	74	22.41	22.40	-46	2,328	-1.98%
2019/02/12	9	20.95	3	21.00	21.65	6	1,853	0.32%
2019/01/30	2	19.45	2	19.65	19.55	0	1,491	0.00%
2019/01/29	23	19.96	34	19.87	19.75	-11	1,389	-0.79%
2019/01/28	9	20.11	15	19.99	20.00	-6	1,319	-0.45%
2019/01/25	6	17.87	5	18.30	18.95	1	1,057	0.09%
2019/01/15	0	0.00	2	17.00	16.95	-2	799	-0.25%
2019/01/14	0	0.00	8	16.90	16.85	-8	803	-1.00%
2019/01/07	10	17.00	0	0.00	16.80	10	792	1.26%
2018/12/27	2	16.90	0	0.00	17.00	2	855	0.23%
2018/12/18	0	0.00	1	16.60	16.60	-1	896	-0.11%
2018/12/12	0	0.00	2	17.20	17.20	-2	849	-0.24%
2018/12/05	0	0.00	1	17.55	17.50	-1	820	-0.12%
2018/12/04	12	17.75	11	17.84	17.90	1	824	0.12%
2018/11/30	0	0.00	4	16.69	16.70	-4	776	-0.51%
2018/11/28	0	0.00	5	16.75	16.75	-5	791	-0.63%
2018/11/26	5	16.20	0	0.00	16.30	5	791	0.63%
2018/11/21	1	16.10	0	0.00	16.30	1	804	0.12%
2018/11/20	1	16.40	0	0.00	16.35	1	807	0.12%
2018/11/15	0	0.00	1	16.05	16.10	-1	814	-0.12%
2018/11/14	1	16.20	0	0.00	16.05	1	826	0.12%
2018/11/12	0	0.00	2	16.10	15.90	-2	819	-0.24%
2018/11/09	1	16.20	0	0.00	15.85	1	806	0.12%
2018/11/08	1	15.85	0	0.00	15.80	1	793	0.13%
2018/11/05	1	14.90	0	0.00	14.90	1	839	0.12%
2018/10/22	6	15.16	1	15.05	15.10	5	1,009	0.50%
2018/10/17	0	0.00	2	15.25	15.20	-2	1,091	-0.18%
2018/10/16	1	15.40	2	15.20	15.20	-1	1,108	-0.09%
2018/10/08	1	16.95	2	16.85	16.85	-1	1,204	-0.08%
2018/10/05	3	17.07	0	0.00	17.05	3	1,214	0.25%
2018/10/04	0	0.00	1	17.85	17.45	-1	1,208	-0.08%
2018/10/03	3	18.00	2	18.00	17.85	1	1,214	0.08%
2018/10/02	1	17.80	1	17.80	17.65	0	1,203	0.00%
2018/09/28	2	17.45	0	0.00	17.50	2	1,226	0.16%
2018/09/19	1	17.50	1	17.35	17.35	0	1,350	0.00%
2018/09/18	1	17.30	1	17.30	17.30	0	1,365	0.00%
2018/09/14	0	0.00	1	17.40	17.50	-1	1,403	-0.07%
2018/09/13	1	17.30	0	0.00	17.35	1	1,429	0.07%
2018/09/10	3	16.90	0	0.00	17.05	3	1,529	0.20%
2018/09/07	2	17.65	0	0.00	17.65	2	1,566	0.13%
2018/09/06	1	18.45	3	18.17	18.15	-2	1,609	-0.12%
2018/09/05	1	17.95	1	17.80	17.85	0	1,914	0.00%
2018/09/04	1	17.70	6	17.66	17.90	-5	2,341	-0.21%
2018/09/03	1	17.90	2	17.78	17.50	-1	2,365	-0.04%
2018/08/31	0	0.00	1	17.50	17.60	-1	2,381	-0.04%
2018/08/30	1	17.55	0	0.00	17.45	1	2,434	0.04%
2018/08/29	0	0.00	1	17.20	17.20	-1	2,453	-0.04%
2018/08/28	2	17.38	1	17.15	17.10	1	2,466	0.04%
2018/08/27	0	0.00	1	17.10	17.30	-1	2,485	-0.04%
2018/08/24	4	17.10	0	0.00	16.95	4	2,535	0.16%
2018/08/23	2	16.75	1	16.75	16.75	1	2,550	0.04%
2018/08/22	0	0.00	1	16.75	16.75	-1	2,606	-0.04%
2018/08/21	1	16.70	0	0.00	16.75	1	2,679	0.04%
2018/08/20	0	0.00	1	16.45	16.40	-1	2,733	-0.04%
2018/08/17	1	16.50	1	16.50	16.40	0	2,728	0.00%
2018/08/15	2	16.88	8	16.59	16.50	-6	2,740	-0.22%
2018/08/14	0	0.00	1	17.00	17.00	-1	2,724	-0.04%
2018/08/08	2	17.50	0	0.00	17.50	2	2,675	0.07%
2018/08/07	1	17.65	0	0.00	17.65	1	2,654	0.04%
2018/08/06	1	17.85	0	0.00	17.85	1	2,634	0.04%
2018/08/02	2	18.88	0	0.00	18.80	2	2,563	0.08%
2018/08/01	2	19.00	0	0.00	19.05	2	2,553	0.08%
2018/07/31	0	0.00	3	19.10	19.10	-3	2,546	-0.12%
2018/07/27	2	19.10	0	0.00	18.95	2	2,522	0.08%
2018/07/26	0	0.00	7	18.80	18.85	-7	2,515	-0.28%
2018/07/25	3	18.75	0	0.00	18.80	3	2,505	0.12%
2018/07/24	0	0.00	2	19.40	19.40	-2	2,471	-0.08%
2018/07/23	2	19.08	1	19.25	19.05	1	2,432	0.04%
2018/07/19	1	19.35	1	19.65	19.40	0	2,411	0.00%
2018/07/18	1	19.25	2	19.50	19.50	-1	2,415	-0.04%
2018/07/17	0	0.00	2	19.75	19.25	-2	2,398	-0.08%
2018/07/16	0	0.00	2	19.25	19.25	-2	2,295	-0.09%
2018/07/11	3	19.23	0	0.00	18.95	3	2,280	0.13%
2018/07/09	0	0.00	1	19.65	19.60	-1	2,264	-0.04%
2018/07/06	11	19.14	0	0.00	19.10	11	2,246	0.49%
2018/07/05	1	19.15	0	0.00	19.00	1	2,236	0.04%
2018/07/04	1	19.10	0	0.00	19.55	1	2,231	0.04%
2018/07/03	0	0.00	4	19.56	19.10	-4	2,220	-0.18%
2018/06/28	3	18.45	0	0.00	18.85	3	2,151	0.14%
2018/06/27	0	0.00	1	18.65	18.60	-1	2,146	-0.05%
2018/06/26	2	18.70	0	0.00	18.80	2	2,207	0.09%
2018/06/25	3	19.03	1	19.10	19.00	2	2,195	0.09%
2018/06/22	2	19.25	0	0.00	19.30	2	2,186	0.09%
2018/06/21	1	19.55	1	19.45	19.30	0	2,186	0.00%
2018/06/20	2	19.13	1	19.20	19.20	1	2,188	0.05%
2018/06/19	4	19.91	0	0.00	19.65	4	2,154	0.19%
2018/06/15	4	20.49	7	20.89	20.45	-3	2,120	-0.14%
2018/06/14	4	20.68	7	20.54	20.40	-3	2,081	-0.14%
2018/06/13	19	21.98	3	21.80	21.05	16	2,053	0.78%
2018/06/12	12	20.24	19	20.75	21.65	-7	1,724	-0.41%
2018/06/11	0	0.00	2	19.68	19.70	-2	1,306	-0.15%
2018/06/08	2	19.40	0	0.00	19.25	2	1,310	0.15%
2018/06/07	3	19.50	7	19.63	19.85	-4	1,356	-0.29%
2018/06/06	1	19.15	1	19.40	19.15	0	1,332	0.00%
2018/06/05	3	19.02	0	0.00	19.00	3	1,306	0.23%
2018/06/04	6	19.05	0	0.00	19.05	6	1,345	0.45%
2018/06/01	1	19.05	2	19.60	19.10	-1	1,329	-0.08%
2018/05/31	0	0.00	2	19.05	19.40	-2	1,288	-0.16%
2018/05/30	0	0.00	5	19.04	19.15	-5	1,319	-0.38%
2018/05/29	5	18.87	4	19.20	19.20	1	1,272	0.08%
2018/05/28	2	18.40	1	18.65	18.35	1	1,215	0.08%
2018/05/23	1	17.90	0	0.00	17.90	1	1,304	0.08%
2018/05/21	0	0.00	1	17.75	17.80	-1	1,292	-0.08%
2018/05/02	1	17.50	0	0.00	17.50	1	1,428	0.07%
2018/04/23	1	17.80	0	0.00	17.65	1	1,533	0.07%
2018/04/20	2	17.85	0	0.00	17.90	2	1,572	0.13%
2018/04/19	0	0.00	10	18.00	17.90	-10	1,594	-0.63%
2018/04/18	1	18.10	1	17.85	17.80	0	1,605	0.00%
2018/04/17	1	18.00	1	17.90	17.80	0	1,607	0.00%
2018/04/10	3	18.38	0	0.00	18.25	3	1,882	0.16%
2018/04/09	0	0.00	1	18.85	18.65	-1	1,910	-0.05%
2018/04/03	2	18.90	1	18.95	18.85	1	2,132	0.05%
2018/03/30	0	0.00	1	19.50	19.30	-1	2,242	-0.04%
2018/03/29	3	19.50	3	19.43	19.50	0	2,243	0.00%
2018/03/28	0	0.00	21	19.07	19.15	-21	2,193	-0.96%
2018/03/26	1	19.40	7	18.97	19.45	-6	2,313	-0.26%
2018/03/23	6	18.84	2	18.88	18.90	4	2,364	0.17%
2018/03/22	4	19.60	0	0.00	19.35	4	2,352	0.17%
2018/03/20	4	19.64	0	0.00	19.70	4	2,331	0.17%
2018/03/19	2	20.18	2	20.23	20.05	0	2,324	0.00%
2018/03/16	1	19.75	0	0.00	20.05	1	2,287	0.04%
2018/03/14	0	0.00	3	19.75	19.85	-3	2,228	-0.13%
2018/03/13	9	19.62	7	19.68	19.65	2	2,199	0.09%
2018/03/12	1	19.25	2	19.05	19.00	-1	2,135	-0.05%
2018/03/08	2	18.85	1	18.90	19.15	1	2,123	0.05%
2018/03/07	0	0.00	1	18.75	18.40	-1	2,079	-0.05%
2018/03/06	3	18.82	4	18.75	18.75	-1	2,153	-0.05%
2018/03/05	1	19.25	1	19.05	18.50	0	2,153	0.00%
2018/03/02	1	18.60	0	0.00	18.90	1	2,111	0.05%
2018/02/26	3	18.95	0	0.00	18.85	3	2,200	0.14%
2018/02/23	34	19.34	6	18.47	19.40	28	2,158	1.30%
2018/02/09	5	16.59	0	0.00	16.85	5	2,119	0.24%
2018/02/08	0	0.00	3	17.40	17.30	-3	2,124	-0.14%
2018/02/06	5	17.46	0	0.00	17.20	5	2,147	0.23%
2018/02/05	1	18.75	0	0.00	18.90	1	2,132	0.05%
2018/01/31	2	19.18	0	0.00	19.20	2	2,187	0.09%
2018/01/30	0	0.00	15	19.55	19.25	-15	2,210	-0.68%
2018/01/24	3	19.40	0	0.00	19.55	3	2,459	0.12%
2018/01/19	4	19.58	7	19.71	19.45	-3	2,480	-0.12%
2018/01/18	4	20.13	0	0.00	19.90	4	2,460	0.16%
2018/01/16	13	20.51	4	20.28	20.25	9	2,496	0.36%
2018/01/12	5	19.82	0	0.00	20.00	5	2,594	0.19%
2018/01/10	8	19.43	0	0.00	19.40	8	2,603	0.31%
2018/01/08	1	20.00	0	0.00	19.95	1	2,638	0.04%
2018/01/05	10	21.13	11	20.85	20.40	-1	2,613	-0.04%
2018/01/03	0	0.00	5	20.29	20.30	-5	2,447	-0.20%
2018/01/02	7	20.66	0	0.00	20.10	7	2,450	0.29%