明基材 (8215)-中國信託券商分點個股進出

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
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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/19	2.4	32.97	0	0.00	33.15	2.4	1,592	0.15%
2024/04/17	0	0.00	1	33.70	33.55	-1	1,575	-0.06%
2024/04/16	2.2	33.50	1	33.85	33.45	1.2	1,573	0.08%
2024/04/15	4	34.58	5.2	34.38	34.45	-1.2	1,551	-0.07%
2024/04/12	0	0.00	1	34.60	34.60	-1	1,545	-0.06%
2024/04/11	1	34.70	0	0.00	34.85	1	1,533	0.07%
2024/04/10	0	0.00	1	35.20	35.20	-1	1,521	-0.07%
2024/04/09	1	35.20	0.3	35.17	35.20	0.7	1,512	0.05%
2024/04/08	3	34.65	1	34.65	34.70	2	1,481	0.13%
2024/04/03	2	34.95	8	34.52	34.45	-6	1,476	-0.41%
2024/04/02	1	34.45	0	0.00	34.10	1	1,454	0.07%
2024/04/01	1	34.41	3	34.70	34.55	-2	1,449	-0.14%
2024/03/29	0	0.00	3	33.90	33.90	-3	1,428	-0.21%
2024/03/28	0	0.00	3	34.13	34.05	-3	1,427	-0.21%
2024/03/27	0	0.00	5	33.96	33.95	-5	1,424	-0.35%
2024/03/26	1	34.20	0	0.00	34.00	1	1,417	0.07%
2024/03/25	0	34.35	2.3	34.35	34.35	-2.3	1,415	-0.16%
2024/03/22	1.1	34.26	3	34.25	34.25	-1.9	1,423	-0.13%
2024/03/20	0	0.00	3	33.88	33.90	-3	1,424	-0.21%
2024/03/19	1	33.70	0	0.00	33.70	1	1,426	0.07%
2024/03/18	2.2	33.85	0	0.00	33.85	2.2	1,426	0.15%
2024/03/15	0	0.00	10.3	33.90	33.90	-10.3	1,430	-0.72%
2024/03/14	0.6	34.05	0	0.00	33.80	0.6	1,426	0.04%
2024/03/13	0	0.00	3	34.42	34.25	-3	1,421	-0.21%
2024/03/12	0	34.40	1	34.30	34.20	-1	1,422	-0.07%
2024/03/11	1	34.10	6	33.93	34.15	-5	1,431	-0.35%
2024/03/08	1.4	33.75	0	0.00	33.65	1.4	1,476	0.10%
2024/03/07	4.3	34.12	1	34.05	34.05	3.3	1,464	0.22%
2024/03/06	1	34.45	3	34.35	34.50	-2	1,455	-0.14%
2024/03/05	0	0.00	3	34.35	34.35	-3	1,464	-0.20%
2024/03/01	5	34.24	0	0.00	34.20	5	1,455	0.34%
2024/02/29	2	34.35	0.1	34.50	34.40	1.9	1,448	0.13%
2024/02/27	5.7	34.53	3	34.30	34.25	2.7	1,438	0.19%
2024/02/26	5.2	34.81	15	34.78	34.85	-9.8	1,414	-0.69%
2024/02/23	15	35.96	5	35.50	35.40	10	1,385	0.72%
2024/02/22	0.1	37.15	6.2	37.44	37.20	-6.2	1,316	-0.47%
2024/02/21	0	0.00	1	36.90	36.95	-1	1,297	-0.08%
2024/02/20	2	36.75	4	36.71	36.60	-2	1,298	-0.15%
2024/02/19	3	37.45	13	37.47	37.25	-10	1,280	-0.78%
2024/02/16	15	37.19	5	37.12	37.30	10	1,236	0.81%
2024/02/15	5	35.99	13	36.12	36.00	-8	1,121	-0.71%
2024/02/05	9	35.65	6	35.30	35.85	3	1,097	0.27%
2024/02/01	4	34.78	0	0.00	34.75	4	1,073	0.37%
2024/01/30	0	0.00	13	35.30	35.30	-13	1,071	-1.21%
2024/01/29	3	36.15	3	35.92	35.45	0	1,072	0.00%
2024/01/26	9	35.46	0	0.00	36.10	9	1,029	0.87%
2024/01/24	6	34.95	5	35.25	35.15	1	978	0.10%
2024/01/23	2	35.43	3	35.55	34.85	-1	968	-0.10%
2024/01/22	1	34.90	4	35.08	35.10	-3	937	-0.32%
2024/01/19	2	35.40	0	0.00	35.65	2	921	0.22%
2024/01/18	2	35.05	8	35.06	35.60	-6	871	-0.69%
2024/01/17	3	34.17	3	34.75	33.80	0	796	0.00%
2024/01/16	2	33.80	0	0.00	33.85	2	764	0.26%
2024/01/15	1	34.10	0	0.00	34.05	1	759	0.13%
2024/01/11	0	0.00	1	34.00	34.00	-1	771	-0.13%
2024/01/10	1.2	33.76	2	33.75	33.70	-0.8	791	-0.11%
2024/01/08	0.3	34.35	0	0.00	34.25	0.3	788	0.03%
2024/01/05	1	34.10	2	34.28	34.25	-1	789	-0.13%
2024/01/03	1.2	34.02	1.3	34.01	34.10	-0.1	801	-0.01%
2024/01/02	0	0.00	1	34.80	34.55	-1	801	-0.12%
2023/12/29	0	0.00	3	34.50	34.65	-3	821	-0.37%
2023/12/28	0.3	34.50	0	0.00	34.40	0.3	858	0.03%
2023/12/27	0	0.00	26	34.51	34.45	-26	861	-3.02%
2023/12/21	25	33.90	0	0.00	33.85	25	859	2.91%
2023/12/20	1	34.00	0	0.00	34.00	1	865	0.12%
2023/12/19	4	33.85	1	33.85	33.85	3	864	0.35%
2023/12/18	0	0.00	1	34.50	34.15	-1	858	-0.12%
2023/12/15	1	34.60	26	34.55	34.40	-25	857	-2.91%
2023/12/13	0	0.00	1	33.90	33.90	-1	859	-0.12%
2023/12/12	2	34.15	1	34.15	34.00	1	857	0.12%
2023/12/11	0.1	34.20	3	34.15	34.15	-2.9	854	-0.34%
2023/12/07	1	34.15	0	0.00	34.15	1	852	0.12%
2023/12/06	10	34.18	0	0.00	34.15	10	860	1.16%
2023/12/05	30	34.30	1	34.60	34.35	29	847	3.42%
2023/12/04	3	35.92	0	0.00	35.80	3	808	0.37%
2023/12/01	0	0.00	1	35.95	36.00	-1	814	-0.12%
2023/11/30	2	35.93	1	35.80	36.05	1	828	0.12%
2023/11/28	1	35.55	21	35.60	35.70	-20	821	-2.43%
2023/11/27	0	0.00	5	35.41	35.35	-5	821	-0.61%
2023/11/22	1	35.35	0	0.00	35.35	1	846	0.12%
2023/11/21	0	0.00	4	35.50	35.55	-4	870	-0.46%
2023/11/20	0	0.00	6	35.43	35.50	-6	873	-0.69%
2023/11/17	0	0.00	4	35.34	35.35	-4	879	-0.45%
2023/11/16	0	0.00	1	35.05	35.00	-1	879	-0.11%
2023/11/15	0	0.00	6	34.88	34.90	-6	880	-0.68%
2023/11/14	0	0.00	1	34.20	34.40	-1	900	-0.11%
2023/11/13	1	33.90	1	34.45	33.90	0	913	0.00%
2023/11/09	3	34.37	0	0.00	34.35	3	935	0.32%
2023/11/07	2	34.55	0	0.00	34.65	2	1,010	0.20%
2023/11/06	0	0.00	1	35.15	35.20	-1	1,079	-0.09%
2023/11/03	1	34.70	1	35.25	34.70	0	1,120	0.00%
2023/11/02	3	34.35	0	0.00	34.35	3	1,179	0.25%
2023/11/01	0	0.00	1	34.00	34.10	-1	1,259	-0.08%
2023/10/31	1	34.45	2	35.05	34.45	-1	1,522	-0.07%
2023/10/30	0	0.00	1	34.85	34.95	-1	1,722	-0.06%
2023/10/27	1	34.60	15	34.98	34.60	-14	1,773	-0.79%
2023/10/26	1	35.00	0	0.00	35.00	1	1,834	0.05%
2023/10/25	0	0.00	3	35.02	35.10	-3	1,866	-0.16%
2023/10/24	0	0.00	3	34.15	34.45	-3	1,867	-0.16%
2023/10/20	1.2	33.69	0	0.00	34.05	1.2	1,964	0.06%
2023/10/19	2	34.03	6	34.05	34.30	-4	2,011	-0.20%
2023/10/18	4	34.38	4	34.30	34.40	0	2,062	0.00%
2023/10/17	0	0.00	40	35.03	34.95	-40	2,195	-1.82%
2023/10/16	0	0.00	3	35.00	34.90	-3	2,417	-0.12%
2023/10/12	0	0.00	2	35.58	35.60	-2	2,771	-0.07%
2023/10/11	0	0.00	8	34.89	34.85	-8	2,812	-0.28%
2023/10/06	4	35.48	2	35.55	35.45	2	2,884	0.07%
2023/10/05	2	35.70	0	0.00	35.65	2	2,943	0.07%
2023/10/04	11	35.30	3	35.22	35.05	8	3,025	0.26%
2023/10/02	1	34.75	1	34.95	35.10	0	3,258	0.00%
2023/09/28	0	0.00	2	34.90	34.85	-2	4,080	-0.05%
2023/09/27	0	0.00	2	34.95	34.75	-2	4,229	-0.05%
2023/09/22	1	34.00	0	0.00	34.90	1	4,349	0.02%
2023/09/21	1	34.35	3	34.45	34.40	-2	4,386	-0.05%
2023/09/20	2	34.85	0	0.00	34.70	2	4,425	0.05%
2023/09/19	1	35.10	4	34.90	34.85	-3	4,450	-0.07%
2023/09/18	2	35.30	0.4	35.70	35.25	1.6	4,470	0.04%
2023/09/15	0	0.00	0.1	35.50	35.50	-0.1	4,485	0.00%
2023/09/14	0.1	35.60	1.6	35.53	35.55	-1.5	4,501	-0.03%
2023/09/13	2	35.25	1.1	35.24	35.30	0.9	4,545	0.02%
2023/09/12	0.1	34.90	0	0.00	34.80	0.1	4,569	0.00%
2023/09/11	5.3	34.80	2	34.63	34.50	3.3	4,597	0.07%
2023/09/08	5.2	35.22	7	35.26	35.25	-1.8	4,651	-0.04%
2023/09/07	6	35.64	1	35.60	35.60	5	4,679	0.11%
2023/09/06	0	0.00	0.3	36.45	36.05	-0.3	4,707	-0.01%
2023/09/05	0	0.00	2	35.95	36.10	-2	4,748	-0.04%
2023/09/04	3	35.68	2	35.53	35.55	1	4,774	0.02%
2023/08/31	1	35.65	1	35.50	35.60	0	4,864	0.00%
2023/08/30	0	0.00	5	35.40	35.30	-5	4,983	-0.10%
2023/08/29	0	0.00	1	34.60	34.75	-1	5,012	-0.02%
2023/08/28	4	34.55	5	34.63	34.40	-1	5,041	-0.02%
2023/08/25	2.2	34.89	0	0.00	34.95	2.2	5,051	0.04%
2023/08/24	0	0.00	1	35.80	35.50	-1	5,031	-0.02%
2023/08/23	1	35.35	4	35.49	35.45	-3	5,039	-0.06%
2023/08/22	0.2	35.40	3	35.50	35.45	-2.8	5,050	-0.06%
2023/08/21	2	35.65	5	35.88	35.70	-3	5,047	-0.06%
2023/08/18	1	35.35	3	35.68	35.25	-2	5,051	-0.04%
2023/08/17	2	35.63	0	0.00	36.05	2	5,029	0.04%
2023/08/16	0	0.00	1	35.75	35.65	-1	5,031	-0.02%
2023/08/15	3	35.90	4	35.98	35.90	-1	5,064	-0.02%
2023/08/14	4.1	35.48	8.1	35.47	35.50	-4	5,073	-0.08%
2023/08/11	2	37.05	8	36.71	36.70	-6	5,050	-0.12%
2023/08/10	14.6	37.90	4	37.09	37.10	10.6	5,036	0.21%
2023/08/09	2.5	38.64	8	39.11	39.05	-5.5	4,974	-0.11%
2023/08/08	5	39.48	5	39.52	39.40	0	4,942	0.00%
2023/08/07	1	38.75	52	38.44	39.10	-51	4,911	-1.04%
2023/08/04	86	38.74	13.5	38.77	38.75	72.5	4,862	1.49%
2023/08/02	34	42.70	6.7	42.85	42.95	27.3	4,675	0.58%
2023/08/01	14	42.19	2	42.23	42.40	12	4,525	0.27%
2023/07/31	3	42.08	11	41.93	41.85	-8	4,764	-0.17%
2023/07/28	0	0.00	1	41.40	41.60	-1	4,726	-0.02%
2023/07/27	10	41.57	8	41.60	41.65	2	4,756	0.04%
2023/07/26	0	0.00	2	41.00	41.30	-2	4,758	-0.04%
2023/07/25	4	40.98	3	41.48	41.40	1	4,767	0.02%
2023/07/24	17	40.59	0	0.00	40.80	17	4,848	0.35%
2023/07/21	4.2	41.07	0	0.00	41.20	4.2	4,827	0.09%
2023/07/20	19.1	42.34	10	42.81	42.05	9.1	4,901	0.18%
2023/07/19	6	42.48	27	42.40	42.25	-21	4,789	-0.44%
2023/07/18	19	41.16	26	41.12	40.25	-7	4,627	-0.15%
2023/07/17	30	42.63	11	43.06	43.30	19	4,507	0.42%
2023/07/14	4	41.60	5.7	41.43	41.70	-1.7	4,422	-0.04%
2023/07/13	2	41.70	8.5	41.48	41.05	-6.5	4,503	-0.14%
2023/07/12	4	41.09	1	41.15	41.40	3	4,568	0.07%
2023/07/11	28	41.48	9	41.48	41.40	19	4,538	0.42%
2023/07/10	14	40.66	16	40.36	40.55	-2	4,495	-0.04%
2023/07/07	14	40.51	18.3	39.74	40.10	-4.3	4,498	-0.10%
2023/07/06	126.6	43.25	80	42.43	40.35	46.6	4,363	1.07%	大買/
2023/07/05	3	44.18	42.7	43.79	44.60	-39.7	3,551	-1.12%
2023/07/04	0	0.00	8	40.14	40.55	-8	3,406	-0.23%
2023/07/03	0	0.00	4	39.95	39.95	-4	3,353	-0.12%
2023/06/30	0	0.00	4.4	39.30	39.30	-4.4	3,315	-0.13%
2023/06/29	1.2	39.32	0	0.00	39.25	1.2	3,299	0.04%
2023/06/28	3	39.80	9	39.62	39.40	-6	3,272	-0.18%
2023/06/27	3	39.10	4	39.15	39.10	-1	3,262	-0.03%
2023/06/26	2	39.90	1	40.05	39.75	1	3,242	0.03%
2023/06/21	2	39.80	9	39.78	39.70	-7	3,223	-0.22%
2023/06/20	0.5	39.00	1.2	39.11	39.45	-0.7	3,223	-0.02%
2023/06/19	2	39.40	6.6	39.58	39.65	-4.6	3,218	-0.14%
2023/06/15	3	38.70	2	38.75	38.90	1	3,173	0.03%
2023/06/14	41	39.77	20	39.36	39.30	21	3,150	0.67%
2023/06/13	1	38.90	1.5	39.02	39.05	-0.5	3,095	-0.02%
2023/06/12	0	0.00	10	38.77	38.65	-10	3,072	-0.33%
2023/06/09	0	0.00	2.2	39.09	38.95	-2.2	3,045	-0.07%
2023/06/08	8.5	38.86	25	38.80	38.70	-16.5	3,006	-0.55%
2023/06/07	12	38.36	2	38.50	38.75	10	2,992	0.33%
2023/06/06	5	38.42	6	38.24	38.60	-1	2,997	-0.03%
2023/06/05	38	38.47	7	38.59	38.25	31	3,025	1.02%
2023/06/02	17	36.65	5	36.55	36.65	12	2,937	0.41%
2023/06/01	2	36.10	0	0.00	36.05	2	2,953	0.07%
2023/05/31	5	35.61	6	35.50	35.50	-1	3,029	-0.03%
2023/05/30	5	35.35	3	35.35	35.30	2	3,018	0.07%
2023/05/29	0	0.00	6	35.27	35.30	-6	3,039	-0.20%
2023/05/26	1	34.75	6	34.94	34.75	-5	3,052	-0.16%
2023/05/25	2	35.25	0.6	35.31	35.20	1.4	3,054	0.05%
2023/05/24	0	0.00	11	35.20	35.25	-11	3,075	-0.36%
2023/05/23	0	0.00	1	35.25	35.20	-1	3,103	-0.03%
2023/05/22	1	35.25	1	35.30	35.30	0	3,168	0.00%
2023/05/19	5	34.85	0.3	35.04	35.10	4.7	3,203	0.15%
2023/05/18	6	34.46	0	0.00	34.45	6	3,196	0.19%
2023/05/17	7	34.47	3	34.51	34.40	4	3,200	0.13%
2023/05/16	0.1	34.45	0	0.00	34.30	0.1	3,240	0.00%
2023/05/15	2	33.33	2	33.59	33.65	0	3,232	0.00%
2023/05/12	1	33.36	2.9	33.52	33.70	-1.8	3,241	-0.06%
2023/05/11	7.2	33.28	4	33.39	33.25	3.2	3,257	0.10%
2023/05/10	5.5	33.90	6	34.03	33.95	-0.5	3,309	-0.01%
2023/05/09	12	33.80	4.4	34.02	33.50	7.6	3,318	0.23%
2023/05/08	3	34.60	0	0.00	34.45	3	3,297	0.09%
2023/05/05	46.6	34.91	804.6	34.82	34.65	-758	3,423	-22.14%	大賣/鉅額交易
2023/05/04	3	38.35	0	0.00	38.45	3	3,521	0.09%
2023/05/03	1	38.15	16.4	38.31	38.15	-15.4	3,522	-0.44%
2023/05/02	1	38.50	5	38.59	38.80	-4	3,526	-0.11%
2023/04/28	1	38.45	2.3	38.28	38.00	-1.3	3,500	-0.04%
2023/04/27	5.3	38.79	30	37.93	38.50	-24.7	3,449	-0.72%
2023/04/26	1	37.60	0	0.00	37.65	1	3,315	0.03%
2023/04/25	16.2	39.25	14	38.01	38.00	2.2	3,282	0.07%
2023/04/24	71	38.90	1	39.50	39.00	70	3,153	2.22%
2023/04/21	1	38.70	0.1	38.85	38.60	0.9	3,115	0.03%
2023/04/20	10	40.50	6	40.24	39.70	4	3,054	0.13%
2023/04/19	3	41.07	6	40.83	40.65	-3	2,984	-0.10%
2023/04/18	5	40.20	12	40.51	40.15	-7	2,920	-0.24%
2023/04/17	23	39.98	27	39.86	40.10	-4	2,795	-0.14%
2023/04/14	0	0.00	1	38.65	38.60	-1	2,659	-0.04%
2023/04/13	4	38.66	7	38.41	38.25	-3	2,625	-0.11%
2023/04/12	4	38.25	11	38.50	38.75	-7	2,566	-0.27%
2023/04/11	1	37.10	4	37.10	37.10	-3	2,439	-0.12%
2023/04/10	2	36.50	0	0.00	36.55	2	2,429	0.08%
2023/04/07	1	36.20	0	0.00	36.10	1	2,414	0.04%
2023/04/06	1	36.00	5	36.14	36.00	-4	2,414	-0.17%
2023/03/31	0	0.00	4.7	36.42	36.25	-4.7	2,419	-0.19%
2023/03/29	3	36.45	0	0.00	36.25	3	2,536	0.12%
2023/03/28	3	37.00	1	37.70	36.45	2	2,544	0.08%
2023/03/27	12	37.24	0	0.00	37.10	12	2,516	0.48%
2023/03/24	0	0.00	4	37.13	37.10	-4	2,516	-0.16%
2023/03/23	0	0.00	5.4	37.27	37.15	-5.4	2,509	-0.21%
2023/03/22	3	37.53	0.5	37.70	37.50	2.5	2,492	0.10%
2023/03/21	2	37.80	0	0.00	37.85	2	2,477	0.08%
2023/03/20	1	37.10	0	0.00	37.05	1	2,462	0.04%
2023/03/17	0	0.00	0.8	37.00	36.90	-0.8	2,460	-0.03%
2023/03/16	3	36.63	1	36.75	36.65	2	2,457	0.08%
2023/03/15	0	0.00	1	37.10	36.80	-1	2,473	-0.04%
2023/03/10	2	36.97	3	36.87	36.80	-1	2,584	-0.04%
2023/03/09	5	37.84	1	38.25	37.50	4	2,574	0.16%
2023/03/08	3	38.30	0	0.00	38.70	3	2,547	0.12%
2023/03/07	1	37.75	7	37.73	38.10	-6	2,609	-0.23%
2023/03/06	2	37.95	2	37.90	37.90	0	2,610	0.00%
2023/03/03	7	37.49	5	37.58	37.70	2	2,568	0.08%
2023/03/02	161	36.65	3	36.58	36.45	158	2,511	6.29%	大買/鉅額交易
2023/03/01	393	36.68	9	36.71	36.75	384	2,499	15.36%	大買/鉅額交易
2023/02/24	1	36.45	5	36.55	36.40	-4	2,473	-0.16%
2023/02/23	2	36.90	1	36.90	36.95	1	2,443	0.04%
2023/02/22	6	36.73	1	36.80	36.90	5	2,427	0.21%
2023/02/21	1	37.15	2	36.90	36.90	-1	2,414	-0.04%
2023/02/20	2	37.30	8	37.41	37.10	-6	2,390	-0.25%
2023/02/17	5	36.43	10.4	36.47	36.55	-5.4	2,328	-0.23%
2023/02/16	0	0.00	11	36.05	36.15	-11	2,290	-0.48%
2023/02/15	1	35.80	2	35.80	35.90	-1	2,270	-0.04%
2023/02/14	1	36.00	1	35.70	35.70	0	2,261	0.00%
2023/02/13	0	0.00	1	35.40	35.65	-1	2,254	-0.04%
2023/02/10	0	0.00	1	35.50	35.30	-1	2,257	-0.04%
2023/02/09	0	0.00	2	35.65	35.65	-2	2,246	-0.09%
2023/02/08	0	0.00	2	35.68	35.60	-2	2,228	-0.09%
2023/02/07	0	0.00	1.9	35.50	35.75	-1.9	2,220	-0.09%
2023/02/06	7	35.56	0	0.00	35.50	7	2,233	0.31%
2023/02/03	13	35.53	18	35.29	35.00	-5	2,185	-0.23%
2023/02/02	41	34.90	8	34.78	35.90	33	2,013	1.64%
2023/02/01	5	33.95	0	0.00	33.95	5	1,624	0.31%
2023/01/31	27	33.84	23	33.47	33.85	4	1,601	0.25%
2023/01/16	0	0.00	1	32.10	32.10	-1	1,550	-0.06%
2023/01/05	0	0.00	1	32.80	32.20	-1	1,660	-0.06%
2023/01/04	0	0.00	5	32.50	32.55	-5	1,658	-0.30%
2022/12/29	0	0.00	2	31.65	31.85	-2	1,661	-0.12%
2022/12/26	1	32.50	0	0.00	32.45	1	1,671	0.06%
2022/12/22	2	33.55	6.1	33.95	33.10	-4.1	1,662	-0.25%
2022/12/21	10	33.20	8	32.13	33.20	2	1,588	0.13%
2022/12/20	0	0.00	2	32.53	31.50	-2	1,551	-0.13%
2022/12/16	1	32.30	0	0.00	32.40	1	1,548	0.06%
2022/12/14	1	32.85	1	33.05	32.80	0	1,552	0.00%
2022/12/09	0.2	32.85	0	0.00	32.65	0.2	1,537	0.01%
2022/12/08	0	0.00	1	32.75	32.85	-1	1,533	-0.07%
2022/12/07	1	32.80	0	0.00	32.75	1	1,531	0.07%
2022/12/06	3	33.67	2	33.10	33.00	1	1,504	0.07%
2022/12/05	1	33.45	0	0.00	33.45	1	1,434	0.07%
2022/12/02	2	33.00	14	33.27	33.20	-12	1,393	-0.86%
2022/11/29	22	33.12	24	32.94	32.50	-2	1,338	-0.15%
2022/11/28	0	0.00	2	32.28	32.35	-2	1,195	-0.17%
2022/11/25	0	0.00	2	31.60	31.40	-2	1,164	-0.17%
2022/11/24	4	31.98	1	31.75	32.00	3	1,166	0.26%
2022/11/23	0	0.00	1	31.20	31.50	-1	1,123	-0.09%
2022/11/21	0	0.00	7	31.28	31.10	-7	1,166	-0.60%
2022/11/17	1	31.90	9	31.65	31.65	-8	1,192	-0.67%
2022/11/16	0	0.00	2	31.35	31.55	-2	1,189	-0.17%
2022/11/15	0.1	31.80	0	0.00	31.65	0.1	1,213	0.01%
2022/11/14	0	0.00	3	31.67	31.80	-3	1,408	-0.21%
2022/11/11	0	0.00	1	31.65	31.45	-1	1,432	-0.07%
2022/11/09	1.1	31.78	0	0.00	31.55	1.1	1,407	0.08%
2022/11/08	0	0.00	1	31.70	31.35	-1	1,374	-0.07%
2022/11/07	2	30.98	0	0.00	31.10	2	1,365	0.15%
2022/11/04	2	30.78	0	0.00	31.05	2	1,369	0.15%
2022/11/03	25	31.61	33	31.06	31.00	-8	1,362	-0.59%
2022/11/02	1	30.60	0	0.00	30.25	1	1,291	0.08%
2022/10/28	1	28.40	0	0.00	28.30	1	1,263	0.08%
2022/10/25	3	28.80	3	28.43	28.80	0	1,282	0.00%
2022/10/24	0	0.00	1	28.50	28.30	-1	1,287	-0.08%
2022/10/21	0	0.00	6	29.08	28.60	-6	1,340	-0.45%
2022/10/20	1	28.50	12	27.89	29.90	-11	1,334	-0.82%
2022/10/19	4	28.48	3	28.45	28.35	1	1,313	0.08%
2022/10/18	0	0.00	10	27.65	28.25	-10	1,305	-0.77%
2022/10/17	0	0.00	3	27.75	27.75	-3	1,415	-0.21%
2022/10/13	1	26.10	0	0.00	25.60	1	1,441	0.07%
2022/10/06	3	29.10	0	0.00	29.10	3	1,481	0.20%
2022/10/05	1	28.75	0	0.00	28.80	1	1,488	0.07%
2022/09/30	2	28.75	0	0.00	28.75	2	1,508	0.13%
2022/09/29	2	28.35	1	28.25	28.30	1	1,518	0.07%
2022/09/28	1	28.00	0	0.00	27.90	1	1,559	0.06%
2022/09/27	1	29.05	0	0.00	29.40	1	1,563	0.06%
2022/09/26	2	29.05	0	0.00	29.05	2	1,585	0.13%
2022/09/23	1	30.40	0	0.00	30.05	1	1,637	0.06%
2022/09/21	0	0.00	3	30.65	30.45	-3	1,664	-0.18%
2022/09/20	0	0.00	1	30.40	30.25	-1	1,661	-0.06%
2022/09/19	1	30.10	0	0.00	30.10	1	1,682	0.06%
2022/09/14	1	30.75	0	0.00	30.80	1	1,754	0.06%
2022/09/08	0	0.00	2	30.70	30.70	-2	1,900	-0.11%
2022/09/07	0	0.00	2	29.98	30.00	-2	2,118	-0.09%
2022/09/06	0	0.00	2	30.70	30.40	-2	2,135	-0.09%
2022/09/05	2	30.98	0	0.00	30.70	2	2,163	0.09%
2022/09/02	3	31.60	2	31.50	31.60	1	2,204	0.05%
2022/09/01	2	31.63	2	31.60	31.65	0	2,257	0.00%
2022/08/31	1	31.90	0	0.00	31.95	1	2,349	0.04%
2022/08/30	30	32.26	30	32.10	32.05	0	2,375	0.00%
2022/08/26	10	32.60	5	32.45	32.40	5	2,385	0.21%
2022/08/25	0	0.00	4	32.13	32.05	-4	2,360	-0.17%
2022/08/24	1	31.50	0	0.00	31.50	1	2,388	0.04%
2022/08/23	0	0.00	1	31.85	31.85	-1	2,393	-0.04%
2022/08/22	1	32.40	1	32.50	32.30	0	2,419	0.00%
2022/08/19	26	33.13	16	33.13	33.05	10	2,511	0.40%
2022/08/12	1	30.40	1	30.60	30.60	0	2,530	0.00%
2022/08/10	1	30.35	0	0.00	30.35	1	2,743	0.04%
2022/08/09	0	30.60	0	0.00	30.70	0	2,883	0.00%
2022/08/08	0	0.00	1	30.85	30.70	-1	2,918	-0.03%
2022/08/03	1	30.30	0	0.00	30.10	1	2,943	0.03%
2022/08/02	0	0.00	1	30.50	30.35	-1	2,974	-0.03%
2022/08/01	0	0.00	1	31.05	31.05	-1	3,004	-0.03%
2022/07/29	6	31.38	6	31.21	31.20	0	3,081	0.00%
2022/07/28	8	31.48	4	31.28	31.25	4	3,168	0.13%
2022/07/27	3	30.27	3	30.52	30.70	0	3,137	0.00%
2022/07/26	1	30.50	0	0.00	30.50	1	3,144	0.03%
2022/07/25	1	30.90	2	30.70	30.60	-1	3,142	-0.03%
2022/07/22	9	31.74	7.1	31.73	31.45	1.9	3,145	0.06%
2022/07/21	2	29.73	13	29.85	30.65	-11	3,053	-0.36%
2022/07/20	2	29.53	2	29.50	29.40	0	3,037	0.00%
2022/07/19	0	29.15	0	0.00	29.30	0	3,063	0.00%
2022/07/18	1	29.05	1	29.25	29.20	0	3,218	0.00%
2022/07/15	2.1	28.46	2	28.55	28.60	0.1	3,242	0.00%
2022/07/14	2	29.25	1	29.30	29.60	1	3,243	0.03%
2022/07/13	1	29.30	1	29.20	29.20	0	3,230	0.00%
2022/07/12	1	28.60	1	29.30	28.55	0	3,235	0.00%
2022/07/11	9	29.90	0	0.00	29.60	9	3,242	0.28%
2022/07/07	5	29.79	5	29.84	30.00	0	3,230	0.00%
2022/07/06	802.1	30.18	2	29.85	29.40	800.1	3,247	24.64%	大買/鉅額交易
2022/07/05	1	29.15	0	0.00	29.35	1	3,256	0.03%
2022/07/04	2	28.90	1	28.25	28.75	1	3,254	0.03%
2022/07/01	4	29.49	2	30.28	28.70	2	3,339	0.06%
2022/06/30	3	31.48	12	31.89	31.40	-9	3,293	-0.27%
2022/06/29	3	32.30	4	32.18	32.30	-1	3,282	-0.03%
2022/06/28	1	33.00	1	33.40	32.90	0	3,291	0.00%
2022/06/27	0	0.00	1	33.20	33.35	-1	3,357	-0.03%
2022/06/24	1	32.90	2	32.40	32.50	-1	3,491	-0.03%
2022/06/21	0	0.00	3	32.87	33.05	-3	3,487	-0.09%
2022/06/20	2.2	31.90	30	32.65	31.70	-27.8	3,494	-0.80%
2022/06/17	13	34.23	3	34.83	33.85	10	3,459	0.29%
2022/06/16	11.2	36.38	22	36.24	34.75	-10.8	3,417	-0.32%
2022/06/15	2	34.50	0	0.00	34.95	2	3,235	0.06%
2022/06/13	1	34.95	1	35.00	35.10	0	3,219	0.00%
2022/06/10	2	36.23	24	36.22	36.45	-22	3,184	-0.69%
2022/06/09	7	36.23	20.3	36.18	36.35	-13.3	3,138	-0.42%
2022/06/08	3	35.67	2	35.78	35.15	1	3,047	0.03%
2022/06/06	2	35.00	2	35.00	35.05	0	3,035	0.00%
2022/06/02	7	35.80	1	35.90	35.80	6	3,040	0.20%
2022/06/01	10	36.25	20	36.20	36.00	-10	3,061	-0.33%
2022/05/31	1	35.95	2	36.00	36.00	-1	3,030	-0.03%
2022/05/30	3.3	35.83	2	35.80	35.75	1.3	3,023	0.04%
2022/05/27	7	36.41	20	36.53	36.00	-13	2,994	-0.43%
2022/05/26	4	35.96	9	35.95	36.05	-5	2,891	-0.17%
2022/05/25	6	35.58	1	35.75	35.90	5	2,874	0.17%
2022/05/24	0	0.00	1	35.00	34.95	-1	2,874	-0.03%
2022/05/23	3	35.20	2	35.38	35.10	1	2,862	0.03%
2022/05/20	37	36.83	12	36.08	35.90	25	2,818	0.89%
2022/05/19	137	36.34	21	35.97	36.35	116	2,729	4.25%	大買/鉅額交易
2022/05/18	2	35.35	34	36.07	36.10	-32	2,642	-1.21%
2022/05/17	5	34.77	15.8	34.98	35.05	-10.8	2,542	-0.43%
2022/05/13	2	32.20	0	0.00	32.40	2	2,390	0.08%
2022/05/12	1	33.15	3	32.28	31.80	-2	2,391	-0.08%
2022/05/11	2	33.13	1	32.91	33.20	1	2,370	0.04%
2022/05/10	7	32.82	0	0.00	32.95	7	2,378	0.29%
2022/05/09	1	34.40	0	0.00	33.65	1	2,366	0.04%
2022/05/06	8	34.99	3	34.72	35.05	5	2,346	0.21%
2022/05/05	3	35.15	3	34.68	35.15	0	2,275	0.00%
2022/05/04	1	33.20	0	0.00	33.05	1	2,191	0.05%
2022/05/03	6	31.96	0	0.00	32.55	6	2,192	0.27%
2022/04/28	1	31.70	1	31.85	31.70	0	2,224	0.00%
2022/04/27	5	31.75	1	31.85	32.20	4	2,256	0.18%
2022/04/26	0.2	32.70	0	0.00	32.65	0.2	2,295	0.01%
2022/04/25	2	33.48	8	33.16	32.85	-6	2,328	-0.26%
2022/04/22	12	35.10	3	34.88	34.70	9	2,308	0.39%
2022/04/21	1	34.10	0	0.00	34.35	1	2,182	0.05%
2022/04/20	1	33.60	0	0.00	33.60	1	2,169	0.05%
2022/04/18	6	32.77	0	0.00	32.60	6	2,218	0.27%
2022/04/15	7	33.60	2	33.30	33.25	5	2,231	0.22%
2022/04/14	1	34.15	0	0.00	34.05	1	2,267	0.04%
2022/04/13	1	33.90	1	34.15	34.20	0	2,295	0.00%
2022/04/12	4	33.85	1	33.60	33.60	3	2,347	0.13%
2022/04/11	1	35.85	11	34.60	34.45	-10	2,366	-0.42%
2022/04/08	0	0.00	1	34.70	34.70	-1	2,382	-0.04%
2022/04/07	47	35.75	24	35.00	34.60	23	2,431	0.95%
2022/04/06	17	35.65	0	0.00	35.60	17	2,409	0.71%
2022/04/01	6	36.17	2	36.30	36.20	4	2,461	0.16%
2022/03/31	1	36.50	0	0.00	36.50	1	2,514	0.04%
2022/03/30	1	36.80	8	37.19	36.70	-7	2,546	-0.27%
2022/03/29	7	36.39	4	36.36	36.50	3	2,615	0.11%
2022/03/28	1	35.20	0	0.00	36.10	1	2,514	0.04%
2022/03/25	1	35.55	1	35.50	35.55	0	2,535	0.00%
2022/03/24	0	0.00	1	35.65	35.65	-1	2,593	-0.04%
2022/03/23	0	0.00	1	35.55	35.35	-1	2,688	-0.04%
2022/03/21	16	34.82	15	35.00	35.00	1	3,088	0.03%
2022/03/18	1	35.10	8	35.20	35.10	-7	4,152	-0.17%
2022/03/17	1	34.80	1	34.45	34.80	0	5,236	0.00%
2022/03/16	0	0.00	2	34.40	34.30	-2	5,714	-0.04%
2022/03/15	0	0.00	6	33.77	33.75	-6	5,943	-0.10%
2022/03/11	0	0.00	1	33.90	34.10	-1	6,021	-0.02%
2022/03/10	2	33.90	10	33.92	33.75	-8	6,095	-0.13%
2022/03/09	2	32.35	3	32.67	32.85	-1	6,230	-0.02%
2022/03/08	1	31.95	1	31.80	31.80	0	6,929	0.00%
2022/03/07	9	33.11	0	0.00	32.30	9	7,098	0.13%
2022/03/03	1	34.20	0	0.00	34.20	1	7,554	0.01%
2022/03/02	1	33.90	0	0.00	34.20	1	7,689	0.01%
2022/03/01	0	0.00	219	34.12	34.50	-219	7,812	-2.80%	大賣/鉅額交易
2022/02/25	1	33.55	0	0.00	33.60	1	8,033	0.01%
2022/02/24	71	33.97	0	0.00	33.65	71	8,227	0.86%
2022/02/23	30	34.60	31.1	34.85	34.90	-1.1	8,372	-0.01%
2022/02/22	106.2	34.55	1	34.50	34.65	105.2	8,693	1.21%	大買/鉅額交易
2022/02/21	51	35.18	1	35.25	35.30	50	9,041	0.55%
2022/02/18	11	35.26	10	35.50	35.50	1	9,151	0.01%
2022/02/17	1.2	35.78	66	35.88	35.70	-64.8	9,224	-0.70%
2022/02/16	0	0.00	2	35.58	35.70	-2	9,280	-0.02%
2022/02/15	61	35.19	23.2	35.47	35.00	37.8	9,317	0.41%
2022/02/14	52	35.20	0	0.00	35.30	52	9,387	0.55%
2022/02/11	10	36.10	4	36.10	36.05	6	9,509	0.06%
2022/02/10	1	36.85	1	36.35	36.50	0	9,624	0.00%
2022/02/09	2	36.48	1	36.60	36.85	1	9,673	0.01%
2022/02/08	3	35.45	2	36.05	36.10	1	9,738	0.01%
2022/02/07	0	0.00	1	34.60	35.15	-1	9,859	-0.01%
2022/01/26	0.1	34.20	18	34.39	34.10	-17.9	10,029	-0.18%
2022/01/25	22	34.57	9	34.67	34.30	13	10,385	0.13%
2022/01/24	2	34.90	7	34.87	35.25	-5	11,035	-0.05%
2022/01/21	0	0.00	10	35.98	35.80	-10	12,009	-0.08%
2022/01/20	2.1	36.91	1	36.60	36.80	1.1	12,433	0.01%
2022/01/19	27	36.50	69	36.62	36.95	-42	12,517	-0.34%
2022/01/18	61	36.35	10	36.91	36.15	51	12,605	0.40%
2022/01/17	1	36.05	12	35.46	36.10	-11	12,775	-0.09%
2022/01/14	16	34.92	1	34.90	35.05	15	12,778	0.12%
2022/01/13	3	35.78	3	35.83	36.00	0	12,802	0.00%
2022/01/12	2	35.60	6	35.70	35.70	-4	12,907	-0.03%
2022/01/11	13.1	36.33	1	36.70	36.15	12.1	12,947	0.09%
2022/01/10	2	37.05	0	0.00	37.00	2	12,953	0.02%
2022/01/07	12.1	36.78	1	37.00	36.75	11.1	13,004	0.09%
2022/01/06	1	37.45	2	37.38	37.35	-1	13,057	-0.01%
2022/01/05	9.3	37.65	3	38.02	37.55	6.3	13,212	0.05%
2022/01/04	2	37.48	2	37.55	37.35	0	13,196	0.00%
2022/01/03	55	37.78	276	37.35	37.50	-221	13,192	-1.68%	大賣/鉅額交易
2021/12/30	71	37.76	2	38.05	37.95	69	13,180	0.52%
2021/12/29	63	37.87	9	38.14	38.00	54	13,281	0.41%
2021/12/28	110	38.78	12	38.38	38.40	98	13,302	0.74%	大買/
2021/12/27	6	38.78	107	38.85	38.90	-101	13,331	-0.76%	大賣/鉅額交易
2021/12/24	35	38.38	0	0.00	38.30	35	13,334	0.26%
2021/12/23	135	38.90	149	38.93	38.55	-14	13,327	-0.11%	大買/大賣/
2021/12/22	93	38.58	69	38.77	38.30	24	13,250	0.18%
2021/12/21	5.5	38.36	116	38.44	38.40	-110.5	13,251	-0.83%	大賣/鉅額交易
2021/12/20	65	38.14	65	38.55	37.90	0	13,259	0.00%
2021/12/17	78.2	37.79	25	37.97	37.70	53.2	13,412	0.40%
2021/12/16	105.5	38.88	40	39.31	38.60	65.5	13,324	0.49%	大買/
2021/12/15	121	39.07	88.5	39.28	38.85	32.5	13,179	0.25%	大買/
2021/12/14	174.5	41.98	164.1	41.08	39.35	10.4	12,976	0.08%	大買/大賣/
2021/12/13	97	42.00	118.9	42.53	43.50	-21.9	11,952	-0.18%	大賣/
2021/12/10	91	39.33	63.2	39.54	39.55	27.8	10,869	0.26%
2021/12/09	37	38.03	533	37.79	38.60	-496	10,462	-4.74%	大賣/鉅額交易
2021/12/08	51	37.15	52.5	37.43	37.05	-1.5	10,246	-0.01%
2021/12/07	5	37.25	30	37.20	37.20	-25	10,254	-0.24%
2021/12/06	193	37.32	11.4	37.53	37.20	181.7	10,273	1.77%	大買/鉅額交易
2021/12/03	229	38.44	226	38.70	37.95	3	10,269	0.03%	大買/大賣/
2021/12/02	473.5	39.68	144	39.99	37.75	329.5	10,263	3.21%	大買/大賣/鉅額交易
2021/12/01	122	38.83	101	39.12	38.95	21	9,750	0.22%	大買/大賣/
2021/11/30	28	37.82	47	38.53	39.10	-19	9,767	-0.19%
2021/11/29	8	36.15	10	35.99	37.05	-2	9,686	-0.02%
2021/11/26	23	38.07	22	37.25	36.85	1	9,677	0.01%
2021/11/25	22	38.06	27	38.33	38.75	-5	9,756	-0.05%
2021/11/24	188	37.98	177	38.15	38.20	11	9,763	0.11%	大買/大賣/
2021/11/23	7	37.90	5	38.07	38.30	2	9,871	0.02%
2021/11/22	23	38.33	16	38.09	37.95	7	10,493	0.07%
2021/11/19	12	38.53	42	38.52	38.80	-30	10,488	-0.29%
2021/11/18	37	38.08	31	38.16	38.30	6	10,517	0.06%
2021/11/17	14	37.32	3	36.95	37.45	11	10,602	0.10%
2021/11/16	12.2	36.74	3	36.60	36.40	9.2	11,184	0.08%
2021/11/15	1	37.35	5	37.13	37.45	-4	12,039	-0.03%
2021/11/12	2	36.30	6	36.43	36.60	-4	12,312	-0.03%
2021/11/11	3	36.08	3	36.40	36.00	0	12,451	0.00%
2021/11/10	20	36.80	4	36.84	36.55	16	12,564	0.13%
2021/11/09	11	37.60	28.2	37.66	37.70	-17.2	12,644	-0.14%
2021/11/08	4	36.84	3	36.78	36.80	1	12,806	0.01%
2021/11/05	2	37.73	5	37.37	37.25	-3	13,206	-0.02%
2021/11/04	6.2	37.83	11	37.78	37.90	-4.9	14,049	-0.03%
2021/11/03	51	37.50	31	37.44	37.90	20	14,207	0.14%
2021/11/02	22.2	38.27	86	38.13	36.90	-63.9	14,305	-0.45%
2021/11/01	72	39.41	62.8	39.59	39.40	9.2	14,228	0.06%
2021/10/29	129.6	37.57	105.1	38.10	39.35	24.6	13,985	0.18%	大買/大賣/
2021/10/28	23	35.46	7	35.33	35.90	16	13,536	0.12%
2021/10/27	45	33.48	82	33.83	34.15	-37	13,749	-0.27%
2021/10/26	39	33.48	13.1	33.39	33.10	25.9	14,509	0.18%
2021/10/25	77	33.18	286	33.34	34.20	-209	14,991	-1.39%	大賣/鉅額交易
2021/10/22	52	31.95	1	31.95	31.85	51	15,325	0.33%
2021/10/21	194.3	32.35	54	32.35	32.15	140.3	16,538	0.85%	大買/鉅額交易
2021/10/20	53	32.46	53	32.57	32.90	0	16,686	0.00%
2021/10/19	25	32.04	22	32.04	32.05	3	17,653	0.02%
2021/10/18	115.3	30.90	136	31.04	31.30	-20.7	17,958	-0.12%	大買/大賣/
2021/10/15	54.3	31.30	227.1	31.22	31.45	-172.8	18,242	-0.95%	大賣/鉅額交易
2021/10/14	89.3	30.45	26	30.67	30.30	63.3	18,391	0.34%
2021/10/13	158.3	31.82	115	32.00	31.15	43.3	18,666	0.23%	大買/大賣/
2021/10/12	106	30.79	102	31.07	31.15	4	18,875	0.02%	大買/大賣/
2021/10/08	116.2	31.75	8	31.58	31.50	108.2	18,874	0.57%	大買/鉅額交易
2021/10/07	22	31.83	24.7	32.06	32.05	-2.7	18,928	-0.01%
2021/10/06	19.2	32.42	9	31.93	31.55	10.2	19,165	0.05%
2021/10/05	20	31.52	156	31.42	33.25	-136	19,070	-0.71%	大賣/鉅額交易
2021/10/04	89	32.74	42	32.84	31.55	47	18,999	0.25%
2021/10/01	70.1	34.42	24.1	34.29	33.35	46	18,990	0.24%
2021/09/30	20.2	34.80	134	35.24	35.35	-113.8	18,955	-0.60%	大賣/鉅額交易
2021/09/29	61.2	34.64	6	34.68	34.55	55.2	18,937	0.29%
2021/09/28	94.1	36.05	0	0.00	35.75	94.1	18,939	0.50%
2021/09/27	13.2	36.37	18	36.74	36.85	-4.8	18,930	-0.03%
2021/09/24	36.1	36.69	106	36.49	36.50	-70	18,892	-0.37%	大賣/
2021/09/23	43	35.27	4	35.70	35.15	39	18,689	0.21%
2021/09/22	80.1	35.27	101	35.47	35.35	-20.9	18,692	-0.11%	大賣/
2021/09/17	23	35.80	7	35.81	35.60	16	18,662	0.09%
2021/09/16	61.1	36.30	11	36.61	36.10	50.1	18,681	0.27%
2021/09/15	34	35.85	32.3	36.05	36.00	1.7	18,630	0.01%
2021/09/14	12.3	36.77	9	36.75	35.80	3.3	18,622	0.02%
2021/09/13	14	36.66	17	36.83	36.70	-3	18,560	-0.02%
2021/09/10	33	36.46	38	36.62	36.80	-5	18,552	-0.03%
2021/09/09	20.1	35.95	216	36.30	36.25	-195.9	18,523	-1.06%	大賣/鉅額交易
2021/09/08	228.3	35.93	25	36.39	35.60	203.3	18,477	1.10%	大買/鉅額交易
2021/09/07	60.2	36.01	162.3	36.12	36.70	-102.1	18,430	-0.55%	大賣/鉅額交易
2021/09/06	106.5	37.28	21	37.06	36.15	85.5	18,290	0.47%	大買/
2021/09/03	36.1	37.63	184.4	37.95	38.10	-148.3	18,103	-0.82%	大賣/鉅額交易
2021/09/02	186	38.83	42.2	38.54	38.00	143.8	17,910	0.80%	大買/鉅額交易
2021/09/01	3.2	39.15	63.5	39.80	40.20	-60.3	17,664	-0.34%
2021/08/31	74.2	39.62	111	39.73	39.30	-36.8	17,524	-0.21%	大賣/
2021/08/30	60	39.01	49	38.92	38.95	11	17,318	0.06%
2021/08/27	46.1	39.65	65.2	39.54	39.35	-19.1	17,206	-0.11%
2021/08/26	179	39.91	205	40.03	39.80	-26	16,887	-0.15%	大買/大賣/
2021/08/25	17.5	38.19	21	38.14	37.95	-3.5	16,094	-0.02%
2021/08/24	96	38.97	45	37.89	37.95	51	16,073	0.32%
2021/08/23	85.1	39.16	72.4	39.44	39.50	12.7	15,787	0.08%
2021/08/20	138.4	38.53	143.5	38.54	39.30	-5.1	15,377	-0.03%	大買/大賣/
2021/08/19	317	38.40	237.8	38.51	37.55	79.2	14,675	0.54%	大買/大賣/
2021/08/18	95.6	36.02	192.1	34.57	37.00	-96.5	13,750	-0.70%	大賣/
2021/08/17	239.1	34.96	197.1	35.49	33.65	42	13,434	0.31%	大買/大賣/
2021/08/16	84.8	34.98	56	35.03	34.95	28.8	13,260	0.22%
2021/08/13	105.1	36.42	62.5	36.81	35.50	42.6	13,078	0.33%	大買/
2021/08/12	25.1	36.98	36	36.42	37.90	-10.9	12,924	-0.08%
2021/08/11	201.3	37.55	198.4	36.72	37.00	2.9	12,724	0.02%	大買/大賣/
2021/08/10	217	41.25	295	40.91	39.80	-78	12,306	-0.63%	大買/大賣/
2021/08/09	172	39.90	110	40.17	39.85	62	11,409	0.54%	大買/大賣/
2021/08/06	245.7	39.41	339.5	39.90	40.25	-93.9	11,152	-0.84%	大買/大賣/
2021/08/05	187.6	39.89	209.5	40.17	39.60	-21.9	10,921	-0.20%	大買/大賣/
2021/08/04	197.3	39.66	73.2	39.90	39.25	124.2	10,700	1.16%	大買/鉅額交易
2021/08/03	108.4	41.78	92.3	41.83	41.40	16.1	10,364	0.16%	大買/
2021/08/02	94.2	41.32	81.8	41.10	41.40	12.4	9,930	0.12%
2021/07/30	122.1	40.36	187.5	40.28	41.00	-65.4	9,299	-0.70%	大買/大賣/
2021/07/29	95.4	38.94	85.3	40.03	38.10	10.1	8,425	0.12%
2021/07/28	58.1	36.39	85.8	36.29	36.80	-27.7	7,827	-0.35%
2021/07/27	248.1	38.63	110.7	38.73	38.75	137.4	7,352	1.87%	大買/大賣/鉅額交易
2021/07/26	1	35.90	247	36.06	36.70	-246	6,195	-3.97%	大賣/鉅額交易
2021/07/23	364.1	34.71	83	35.72	33.40	281.1	6,082	4.62%	大買/鉅額交易
2021/07/22	19	33.71	50.2	33.84	34.70	-31.2	5,293	-0.59%
2021/07/21	310	30.74	12	31.59	32.25	298	4,968	6.00%	大買/鉅額交易
2021/07/20	5.7	29.51	41.2	30.13	30.90	-35.5	4,687	-0.76%
2021/07/19	85.4	30.61	38	30.44	30.25	47.4	4,519	1.05%
2021/07/16	2	29.00	34	29.39	29.90	-32	4,292	-0.75%
2021/07/15	5	26.67	500	26.68	27.20	-495	3,987	-12.41%	大賣/鉅額交易
2021/07/14	5.2	27.40	578	26.79	26.65	-572.8	3,970	-14.43%	大賣/鉅額交易
2021/07/13	22	28.73	11	29.07	28.00	11	3,913	0.28%
2021/07/12	15	27.57	4	27.70	27.80	11	3,649	0.30%
2021/07/09	0	0.00	2	26.90	26.90	-2	3,626	-0.06%
2021/07/08	0	0.00	7	27.22	27.40	-7	3,680	-0.19%
2021/07/07	1	26.80	1	26.70	26.60	0	3,760	0.00%
2021/07/06	4	27.15	5	27.40	26.85	-1	3,905	-0.03%
2021/07/05	3	27.02	0	0.00	27.15	3	4,285	0.07%
2021/07/01	1	26.05	0	0.00	25.80	1	4,332	0.02%
2021/06/30	0	0.00	12	26.26	26.15	-12	4,396	-0.27%
2021/06/29	8	26.45	0	0.00	26.50	8	4,411	0.18%
2021/06/28	4	26.19	53	26.36	26.50	-49	4,436	-1.10%
2021/06/25	18	26.54	16	26.37	26.30	2	4,591	0.04%
2021/06/24	12	25.46	18	25.49	25.75	-6	4,681	-0.13%
2021/06/23	11	25.10	17	24.98	25.40	-6	4,707	-0.13%
2021/06/22	14	24.70	6	24.75	24.50	8	4,760	0.17%
2021/06/21	7	25.23	6	25.50	24.70	1	4,771	0.02%
2021/06/18	6	26.13	4	26.13	25.65	2	5,002	0.04%
2021/06/17	2	25.10	11	25.56	26.10	-9	5,117	-0.18%
2021/06/16	11	25.70	6	25.63	25.25	5	5,141	0.10%
2021/06/15	5	26.20	4	26.19	26.00	1	5,196	0.02%
2021/06/11	4	26.15	4	26.25	26.05	0	5,204	0.00%
2021/06/10	5	25.94	5	26.10	25.85	0	5,223	0.00%
2021/06/09	6	26.16	5	26.36	25.95	1	5,231	0.02%
2021/06/08	5	26.19	4	26.20	26.50	1	5,284	0.02%
2021/06/07	4	26.54	14	26.50	26.30	-10	5,322	-0.19%
2021/06/04	3	26.82	6	26.68	26.55	-3	5,328	-0.06%
2021/06/03	3	27.10	4	27.15	27.00	-1	5,336	-0.02%
2021/06/02	8	27.08	2	27.25	26.80	6	5,317	0.11%
2021/06/01	19	27.36	19	27.41	27.50	0	5,303	0.00%
2021/05/31	20	26.57	11	26.58	26.60	9	5,190	0.17%
2021/05/28	13	25.88	0	0.00	26.25	13	5,173	0.25%
2021/05/27	0	0.00	3	25.20	25.20	-3	5,190	-0.06%
2021/05/26	1	25.10	5	25.15	25.25	-4	5,214	-0.08%
2021/05/25	1	25.25	8	25.16	25.15	-7	5,260	-0.13%
2021/05/24	3	24.68	1	24.75	24.75	2	5,269	0.04%
2021/05/21	3	24.45	0	0.00	24.50	3	5,323	0.06%
2021/05/20	4	24.64	2	24.73	24.30	2	5,407	0.04%
2021/05/19	10	25.11	3	25.13	25.25	7	5,433	0.13%
2021/05/18	0	0.00	3	23.80	23.90	-3	5,418	-0.06%
2021/05/17	8	22.47	0.1	21.75	21.75	7.9	5,446	0.15%
2021/05/14	4	23.56	0	0.00	23.35	4	5,555	0.07%
2021/05/13	3	23.85	12	21.77	23.85	-9	5,988	-0.15%
2021/05/12	5	24.11	13	24.45	23.65	-8	6,270	-0.13%
2021/05/11	7	26.68	5	27.85	26.20	2	6,272	0.03%
2021/05/10	21	29.20	7	28.83	28.75	14	6,266	0.22%
2021/05/07	2	28.93	0	0.00	29.05	2	6,311	0.03%
2021/05/06	5	28.29	1	27.70	28.15	4	6,515	0.06%
2021/05/05	33	28.25	1	28.50	28.15	32	6,763	0.47%
2021/05/04	5	28.53	4	28.29	28.80	1	6,860	0.01%
2021/05/03	6	30.92	2	30.55	30.05	4	6,926	0.06%
2021/04/29	4	32.59	0	0.00	32.45	4	6,948	0.06%
2021/04/28	9	33.72	63	33.86	33.45	-54	7,131	-0.76%
2021/04/27	1	32.80	5	33.31	32.75	-4	6,928	-0.06%
2021/04/26	14	32.80	1	32.85	32.65	13	6,963	0.19%
2021/04/23	1	32.60	0	0.00	32.60	1	7,214	0.01%
2021/04/22	11	32.70	10	32.59	31.60	1	7,222	0.01%
2021/04/21	5	32.34	6	32.46	32.50	-1	7,094	-0.01%
2021/04/19	5	31.29	0	0.00	31.25	5	7,121	0.07%
2021/04/16	2	31.20	0	0.00	31.20	2	7,139	0.03%
2021/04/15	1	30.95	0	0.00	30.90	1	7,250	0.01%
2021/04/14	10	31.02	2	31.40	30.90	8	7,341	0.11%
2021/04/13	27.3	33.21	7	32.51	31.95	20.3	8,162	0.25%
2021/04/12	29.3	34.08	8	34.73	34.75	21.3	8,437	0.25%
2021/04/09	11	33.88	28	33.79	33.55	-17	8,379	-0.20%
2021/04/08	3	32.40	0	0.00	32.40	3	8,103	0.04%
2021/04/07	3	32.43	9	32.52	32.35	-6	8,157	-0.07%
2021/04/06	5	32.03	19	32.46	32.35	-14	8,262	-0.17%
2021/04/01	8	31.94	2	31.85	31.75	6	8,370	0.07%
2021/03/31	8	32.15	2	32.03	32.15	6	8,374	0.07%
2021/03/30	25	32.23	20	32.47	32.15	5	8,386	0.06%
2021/03/29	1	31.65	74	31.72	31.50	-73	8,317	-0.88%
2021/03/26	3	30.88	1	30.90	30.80	2	8,252	0.02%
2021/03/25	22	31.14	10	31.19	31.20	12	8,248	0.15%
2021/03/24	1	30.80	6	30.73	30.80	-5	8,184	-0.06%
2021/03/23	55	31.60	36	31.88	30.65	19	8,173	0.23%
2021/03/22	7	30.24	9	30.81	30.75	-2	7,952	-0.03%
2021/03/19	6	30.19	0	0.00	30.00	6	7,879	0.08%
2021/03/18	8	30.51	10	30.62	30.70	-2	7,908	-0.03%
2021/03/17	0	0.00	3	29.80	29.65	-3	7,896	-0.04%
2021/03/16	3	29.73	22	29.78	29.70	-19	7,972	-0.24%
2021/03/12	3	29.52	19	29.90	29.50	-16	8,209	-0.19%
2021/03/11	4	29.20	11	29.25	29.15	-7	8,433	-0.08%
2021/03/10	1	28.55	13	28.52	28.70	-12	8,612	-0.14%
2021/03/09	8	28.21	7	28.27	28.05	1	8,716	0.01%
2021/03/08	4	28.69	1	29.20	28.60	3	8,853	0.03%
2021/03/05	7	28.85	14	28.90	28.80	-7	9,310	-0.08%
2021/03/04	7	29.81	3	29.45	29.40	4	9,317	0.04%
2021/03/03	8	29.58	12	29.23	29.90	-4	9,320	-0.04%
2021/03/02	19	30.36	8	29.83	29.80	11	9,391	0.12%
2021/02/26	14	30.57	15	30.52	30.50	-1	9,356	-0.01%
2021/02/25	33	31.22	10	31.02	30.90	23	9,403	0.24%
2021/02/24	12	31.03	7	30.72	30.65	5	9,401	0.05%
2021/02/23	11	31.29	2	31.10	31.10	9	9,410	0.10%
2021/02/22	13	31.85	16	31.86	31.75	-3	9,398	-0.03%
2021/02/19	16	31.33	12	31.12	31.20	4	9,367	0.04%
2021/02/18	7	30.54	5	30.71	30.90	2	9,465	0.02%
2021/02/17	12	30.08	7	30.27	31.00	5	9,487	0.05%
2021/02/05	44	30.12	27	30.95	30.05	17	9,451	0.18%
2021/02/04	134	31.61	37	31.45	30.95	97	9,340	1.04%	大買/
2021/02/03	11	31.95	34	32.29	33.00	-23	8,926	-0.26%
2021/02/02	12	29.97	15	29.83	30.00	-3	8,663	-0.03%
2021/02/01	10	29.42	15	29.61	29.00	-5	8,713	-0.06%
2021/01/29	42	31.17	28	29.15	29.25	14	8,660	0.16%
2021/01/28	28	30.35	49	30.60	31.00	-21	8,583	-0.24%
2021/01/27	27	30.17	20	30.40	30.40	7	8,429	0.08%
2021/01/26	3	29.47	21	29.29	29.40	-18	8,177	-0.22%
2021/01/25	2	29.23	14	29.16	28.70	-12	8,057	-0.15%
2021/01/22	4	27.99	8	28.51	28.30	-4	7,963	-0.05%
2021/01/21	13	28.52	50.1	28.43	28.10	-37.1	7,900	-0.47%
2021/01/20	13	26.97	23.1	26.65	26.45	-10.1	7,684	-0.13%
2021/01/19	35.2	27.90	5	28.04	27.80	30.2	7,609	0.40%
2021/01/18	10	27.89	49	27.91	28.50	-39	7,565	-0.52%
2021/01/15	3	27.03	2	26.93	26.85	1	7,299	0.01%
2021/01/14	16	27.70	1	27.60	27.55	15	7,262	0.21%
2021/01/13	18.2	27.58	22	27.15	27.55	-3.8	7,271	-0.05%
2021/01/12	5	27.04	8	27.40	26.90	-3	7,320	-0.04%
2021/01/11	5	27.75	1	27.90	27.80	4	7,352	0.05%
2021/01/08	29	27.98	16	27.85	27.60	13	7,300	0.18%
2021/01/07	37	29.52	6	29.18	28.85	31	7,170	0.43%
2021/01/06	141	30.91	135.1	32.29	29.50	6	7,056	0.08%	大買/大賣/
2021/01/05	6	30.37	65	29.36	30.70	-59	6,164	-0.96%
2021/01/04	11	27.65	44	27.76	27.95	-33	5,743	-0.57%
2020/12/31	4.1	26.66	61	27.02	27.20	-57	5,668	-1.00%
2020/12/30	12	26.17	18	26.02	26.15	-6	5,569	-0.11%
2020/12/29	49	27.35	22	27.22	26.80	27	5,459	0.49%
2020/12/28	28	27.80	51	28.03	28.50	-23	5,338	-0.43%
2020/12/25	39	27.05	46	27.03	27.00	-7	5,181	-0.14%
2020/12/24	16	27.06	14	26.89	26.95	2	5,165	0.04%
2020/12/23	21	27.00	2	27.05	27.20	19	5,118	0.37%
2020/12/22	5	26.63	12	26.78	26.05	-7	5,066	-0.14%
2020/12/21	4	26.09	5	25.80	26.15	-1	5,054	-0.02%
2020/12/18	1	26.60	0	0.00	26.50	1	5,082	0.02%
2020/12/17	0	0.00	6	26.63	26.80	-6	5,131	-0.12%
2020/12/16	0	0.00	10	26.70	26.55	-10	5,361	-0.19%
2020/12/15	23	26.86	10	27.47	26.00	13	5,458	0.24%
2020/12/14	0	0.00	8	26.81	26.80	-8	5,418	-0.15%
2020/12/11	3	26.22	3	26.25	26.05	0	5,385	0.00%
2020/12/10	218	27.19	7	26.90	26.75	211	5,387	3.92%	大買/鉅額交易
2020/12/09	250	27.46	21	27.71	27.80	229	5,353	4.28%	大買/鉅額交易
2020/12/08	21	26.52	13	26.76	26.95	8	5,322	0.15%
2020/12/07	76	27.15	37	27.17	26.70	39	5,295	0.74%
2020/12/04	35	25.95	41	26.41	26.50	-6	5,118	-0.12%
2020/12/03	32	25.72	8	25.81	25.50	24	5,056	0.47%
2020/12/02	33	25.79	10	26.00	26.30	23	5,114	0.45%
2020/12/01	55	26.02	35	25.68	26.00	20	5,274	0.38%
2020/11/30	3	24.42	14	24.60	24.50	-11	5,236	-0.21%
2020/11/27	0	0.00	4	24.59	24.55	-4	5,402	-0.07%
2020/11/26	41	25.21	28	24.71	24.60	13	5,920	0.22%
2020/11/25	12	24.54	0	0.00	24.80	12	5,894	0.20%
2020/11/24	2	25.00	18	24.45	24.45	-16	6,045	-0.26%
2020/11/23	4	25.10	6.3	24.81	24.60	-2.3	6,298	-0.04%
2020/11/20	19.3	24.69	3	24.60	24.60	16.3	6,274	0.26%
2020/11/19	2	24.15	25	24.20	24.40	-23	6,295	-0.37%
2020/11/18	2	24.18	10	24.25	24.15	-8	6,325	-0.13%
2020/11/17	54	24.93	29	24.37	24.30	25	6,276	0.40%
2020/11/16	13	24.22	5	24.49	24.80	8	6,182	0.13%
2020/11/13	1	23.45	1	23.60	23.75	0	6,198	0.00%
2020/11/12	1	23.65	3	24.00	23.70	-2	6,159	-0.03%
2020/11/11	3	23.78	19	23.92	24.15	-16	6,157	-0.26%
2020/11/10	1	23.70	0	0.00	24.10	1	6,129	0.02%
2020/11/09	0	0.00	13	23.99	23.70	-13	6,065	-0.21%
2020/11/06	0	0.00	4	23.10	23.00	-4	5,943	-0.07%
2020/11/04	1	22.75	10	23.34	22.65	-9	5,831	-0.15%
2020/11/03	0	0.00	12	22.58	22.70	-12	5,755	-0.21%
2020/11/02	3	21.93	0	0.00	21.90	3	5,744	0.05%
2020/10/30	7	22.61	0	0.00	22.20	7	5,747	0.12%
2020/10/29	4	22.28	1	22.30	23.10	3	5,702	0.05%
2020/10/28	1	22.85	2	22.75	22.80	-1	5,668	-0.02%
2020/10/27	4	22.66	0	0.00	22.70	4	5,655	0.07%
2020/10/26	2	23.00	34	22.60	23.00	-32	5,646	-0.57%
2020/10/23	12	22.48	22	22.60	22.60	-10	5,593	-0.18%
2020/10/20	48	22.18	2	22.20	22.20	46	5,594	0.82%
2020/10/19	42	21.70	8	21.98	22.50	34	5,479	0.62%
2020/10/16	1	21.20	0	0.00	21.05	1	5,397	0.02%
2020/10/15	7	21.19	0	0.00	21.15	7	5,446	0.13%
2020/10/14	0	0.00	2	21.48	21.45	-2	5,459	-0.04%
2020/10/13	10	21.15	2	21.25	21.20	8	5,478	0.15%
2020/10/12	14	21.05	14	21.45	21.10	0	5,538	0.00%
2020/10/08	7	22.05	5	21.95	21.65	2	5,583	0.04%
2020/10/07	14	22.25	15	22.13	21.95	-1	5,578	-0.02%
2020/10/06	1	21.95	9	21.80	21.90	-8	5,621	-0.14%
2020/10/05	61	21.60	51	22.00	21.65	10	5,633	0.18%
2020/09/30	52	21.30	50	21.41	21.40	2	5,608	0.04%
2020/09/28	0	0.00	1	21.00	21.25	-1	5,618	-0.02%
2020/09/25	2	20.88	2	20.15	20.70	0	5,762	0.00%
2020/09/24	2	21.40	22	21.83	21.20	-20	5,728	-0.35%
2020/09/22	13	23.44	8	23.34	23.15	5	5,620	0.09%
2020/09/21	12	23.90	18	23.85	23.80	-6	5,594	-0.11%
2020/09/18	9	23.43	2	23.55	23.20	7	5,340	0.13%
2020/09/17	0	0.00	2	23.35	23.15	-2	5,241	-0.04%
2020/09/16	2	23.05	12	23.20	23.15	-10	5,230	-0.19%
2020/09/15	0	0.00	4	23.14	23.10	-4	5,214	-0.08%
2020/09/14	12	22.10	24	22.34	22.40	-12	5,212	-0.23%
2020/09/11	20	22.79	7	23.02	22.20	13	5,326	0.24%
2020/09/10	16	23.29	2	23.50	23.75	14	5,281	0.27%
2020/09/09	12	23.56	55	23.31	23.65	-43	5,219	-0.82%
2020/09/08	13	23.78	40	23.46	23.35	-27	5,165	-0.52%
2020/09/07	27	24.31	11	24.22	24.15	16	5,027	0.32%
2020/09/04	45	24.88	39	24.70	24.85	6	5,068	0.12%
2020/09/03	98	24.11	101	24.37	24.40	-3	4,748	-0.06%	大賣/
2020/09/02	30	23.01	6	22.98	22.95	24	4,323	0.56%
2020/09/01	62	22.56	37	22.75	22.20	25	4,134	0.60%
2020/08/31	1	22.45	21	22.36	22.45	-20	3,603	-0.56%
2020/08/28	24	20.24	11	20.36	20.45	13	3,531	0.37%
2020/08/27	23	20.01	27	19.95	20.40	-4	3,483	-0.11%
2020/08/26	1	19.15	1	19.40	19.15	0	3,162	0.00%
2020/08/25	6	19.25	22	19.55	19.40	-16	3,133	-0.51%
2020/08/24	4	19.05	12	19.21	19.15	-8	3,039	-0.26%
2020/08/21	11	18.03	0	0.00	18.40	11	2,953	0.37%
2020/08/20	26	18.60	11	18.39	17.90	15	2,932	0.51%
2020/08/19	14	19.01	26	18.95	19.20	-12	2,852	-0.42%
2020/08/18	8	18.25	1	18.30	18.25	7	2,739	0.26%
2020/08/17	10	18.41	1	18.45	18.40	9	2,739	0.33%
2020/08/14	10	18.35	0	0.00	18.30	10	2,710	0.37%
2020/08/13	1	18.00	1	17.95	18.00	0	2,684	0.00%
2020/08/04	0	0.00	2	18.10	18.15	-2	2,769	-0.07%
2020/08/03	1	18.10	0	0.00	17.90	1	2,786	0.04%
2020/07/31	1	18.10	0	0.00	18.10	1	2,792	0.04%
2020/07/30	0	0.00	2	17.58	17.80	-2	2,762	-0.07%
2020/07/29	1	17.15	1	17.45	17.15	0	2,764	0.00%
2020/07/28	1	17.05	0	0.00	17.05	1	2,771	0.04%
2020/07/27	1	17.65	0	0.00	17.60	1	2,769	0.04%
2020/07/23	0.1	18.70	1	19.10	18.70	-0.9	2,734	-0.03%
2020/07/21	1	18.80	3	18.87	18.80	-2	2,779	-0.07%
2020/07/20	0	0.00	2	17.80	18.10	-2	2,731	-0.07%
2020/07/17	1	18.80	1	18.40	18.35	0	2,726	0.00%
2020/07/15	1	18.65	0	0.00	18.50	1	2,662	0.04%
2020/07/14	1	18.70	0	0.00	19.25	1	2,624	0.04%
2020/07/13	2	19.13	1	18.85	19.15	1	2,643	0.04%
2020/07/10	1	18.45	0	0.00	18.30	1	2,762	0.04%
2020/07/09	0	0.00	2	19.00	18.85	-2	2,776	-0.07%
2020/07/08	0	0.00	2	18.95	19.00	-2	2,749	-0.07%
2020/07/06	8	19.31	9	19.12	19.20	-1	2,731	-0.04%
2020/07/03	10	18.75	0	0.00	18.55	10	2,593	0.39%
2020/06/30	1	18.45	1	18.80	18.45	0	2,720	0.00%
2020/06/29	1	18.10	0	0.00	18.10	1	2,689	0.04%
2020/06/24	0	0.00	1	18.35	18.20	-1	2,696	-0.04%
2020/06/22	3	17.97	0	0.00	18.00	3	2,685	0.11%
2020/06/19	2	18.60	2	19.00	18.35	0	2,705	0.00%
2020/06/18	0	0.00	1	18.80	19.10	-1	2,664	-0.04%
2020/06/17	0	0.00	3	18.52	18.45	-3	2,519	-0.12%
2020/06/15	2	17.70	2	17.80	17.70	0	2,487	0.00%
2020/06/11	13	18.01	16	18.20	17.30	-3	2,481	-0.12%
2020/06/08	0	0.00	4	17.44	17.40	-4	2,446	-0.16%
2020/06/05	0	0.00	11	17.43	17.50	-11	2,467	-0.45%
2020/06/04	2	17.10	0	0.00	17.20	2	2,471	0.08%
2020/06/03	4	17.45	2	17.30	17.30	2	2,515	0.08%
2020/06/02	0	0.00	7	16.85	16.90	-7	2,431	-0.29%
2020/05/26	0	0.00	2	16.65	16.60	-2	2,800	-0.07%
2020/05/22	2	16.25	0	0.00	16.25	2	2,893	0.07%
2020/05/21	0	0.00	1	16.60	16.70	-1	2,974	-0.03%
2020/05/20	2	16.40	0	0.00	16.40	2	3,127	0.06%
2020/05/19	0	0.00	1	16.20	16.20	-1	3,297	-0.03%
2020/05/18	1	15.90	0	0.00	15.90	1	3,739	0.03%
2020/05/14	3	16.37	0	0.00	16.30	3	3,820	0.08%
2020/05/13	0	0.00	1	16.95	16.85	-1	4,021	-0.02%
2020/05/11	0	0.00	1	17.05	17.05	-1	4,034	-0.02%
2020/05/06	2	16.95	1	17.05	16.80	1	4,104	0.02%
2020/05/05	1	16.85	1	17.05	16.85	0	4,108	0.00%
2020/05/04	1	16.75	0	0.00	16.75	1	4,141	0.02%
2020/04/30	0	0.00	5	17.15	17.15	-5	4,274	-0.12%
2020/04/28	0	0.00	7	16.93	17.10	-7	4,479	-0.16%
2020/04/27	0	0.00	1	17.10	16.90	-1	4,505	-0.02%
2020/04/21	3	16.22	5	16.46	16.10	-2	4,420	-0.05%
2020/04/20	6	16.80	6	16.83	16.95	0	4,395	0.00%
2020/04/17	3	16.67	0	0.00	16.60	3	4,379	0.07%
2020/04/16	5	17.10	1	16.60	16.90	4	4,351	0.09%
2020/04/15	5	17.39	3	17.68	16.85	2	4,301	0.05%
2020/04/14	0	0.00	2	17.20	17.20	-2	4,148	-0.05%
2020/04/09	2	15.55	0	0.00	15.55	2	4,192	0.05%
2020/04/07	1	15.50	1	15.85	15.45	0	4,160	0.00%
2020/04/06	0	0.00	24	14.74	14.85	-24	4,163	-0.58%
2020/04/01	0	0.00	39	14.74	14.75	-39	4,389	-0.89%
2020/03/31	1	13.85	0	0.00	13.55	1	4,327	0.02%
2020/03/25	45	14.44	4	14.40	13.85	41	4,279	0.96%
2020/03/24	5	13.81	2	13.93	13.85	3	4,228	0.07%
2020/03/20	0	0.00	3	12.52	12.65	-3	4,182	-0.07%
2020/03/19	1	11.40	0	0.00	11.50	1	4,187	0.02%
2020/03/18	1	13.15	6	13.02	12.65	-5	4,144	-0.12%
2020/03/17	1	12.90	1	12.80	12.80	0	4,121	0.00%
2020/03/16	1	13.15	0	0.00	13.15	1	4,080	0.02%
2020/03/13	12	13.70	16	13.79	14.20	-4	4,056	-0.10%
2020/03/12	16	15.25	2	16.15	15.20	14	4,036	0.35%
2020/03/11	1	16.85	0	0.00	16.85	1	3,950	0.03%
2020/03/10	5	16.70	1	17.25	17.25	4	3,920	0.10%
2020/03/09	12	17.05	0	0.00	17.00	12	3,892	0.31%
2020/03/06	9	17.90	0	0.00	17.80	9	3,819	0.24%
2020/03/04	2	18.45	1	18.20	18.55	1	3,747	0.03%
2020/03/03	2	19.03	6	18.68	18.75	-4	3,714	-0.11%
2020/03/02	7	18.69	2	18.75	18.55	5	3,638	0.14%
2020/02/27	26	18.80	5	19.07	18.60	21	3,598	0.58%
2020/02/26	1	19.45	10	19.44	19.60	-9	3,447	-0.26%
2020/02/25	1	19.50	0	0.00	19.30	1	3,476	0.03%
2020/02/24	2	19.53	0	0.00	19.45	2	3,431	0.06%
2020/02/21	18	20.73	1	20.15	20.15	17	3,358	0.51%
2020/02/20	3	20.33	3	20.23	20.30	0	3,222	0.00%
2020/02/19	10	19.85	27	19.77	20.35	-17	3,053	-0.56%
2020/02/18	2	18.35	2	18.85	18.95	0	2,610	0.00%
2020/02/17	14	18.61	1	18.50	18.50	13	2,572	0.51%
2020/02/14	3	18.80	17	18.97	18.90	-14	2,515	-0.56%
2020/02/11	2	18.00	0	0.00	18.15	2	2,242	0.09%
2020/02/10	0	0.00	5	18.11	18.05	-5	2,219	-0.23%
2020/02/05	4	17.93	0	0.00	17.80	4	2,104	0.19%
2020/02/04	11	18.15	5	18.80	18.05	6	2,063	0.29%
2020/02/03	5	17.67	8	17.99	18.60	-3	1,941	-0.15%
2020/01/31	0	0.00	1	16.95	16.95	-1	1,709	-0.06%
2020/01/30	2	16.75	1	16.80	16.75	1	1,713	0.06%
2020/01/13	0	0.00	1	18.15	18.25	-1	1,659	-0.06%
2020/01/10	0	0.00	1	17.90	17.80	-1	1,656	-0.06%
2020/01/08	1	17.70	0	0.00	17.70	1	1,641	0.06%
2020/01/03	1	18.65	0	0.00	18.70	1	1,572	0.06%
2020/01/02	0	0.00	1	18.95	18.95	-1	1,511	-0.07%
2019/12/30	2	18.83	0	0.00	18.80	2	1,498	0.13%
2019/12/27	13	19.00	24	18.96	19.10	-11	1,493	-0.74%
2019/12/25	6	18.27	6	18.22	18.30	0	1,228	0.00%
2019/12/23	2	18.05	5	18.00	18.00	-3	1,228	-0.24%
2019/12/20	0	0.00	6	18.23	18.20	-6	1,228	-0.49%
2019/12/19	1	18.15	5	18.15	18.15	-4	1,229	-0.33%
2019/12/17	0	0.00	2	18.45	18.35	-2	1,235	-0.16%
2019/12/13	0	0.00	1	18.05	18.45	-1	1,271	-0.08%
2019/12/10	2	18.05	0	0.00	18.15	2	1,255	0.16%
2019/12/09	1	17.85	1	18.35	18.35	0	1,239	0.00%
2019/12/06	9	17.88	0	0.00	17.85	9	1,184	0.76%
2019/12/05	6	17.68	2	17.95	18.00	4	1,186	0.34%
2019/12/02	2	17.75	0	0.00	17.65	2	1,229	0.16%
2019/11/29	0	0.00	3	18.10	18.00	-3	1,233	-0.24%
2019/11/25	1	17.80	0	0.00	17.75	1	1,413	0.07%
2019/11/22	0	0.00	2	17.80	18.05	-2	1,419	-0.14%
2019/11/21	1	17.05	0	0.00	17.20	1	1,347	0.07%
2019/11/20	2	17.38	0	0.00	17.35	2	1,337	0.15%
2019/11/19	0	0.00	2	17.80	17.80	-2	1,334	-0.15%
2019/11/12	4	17.70	4	17.75	17.75	0	1,357	0.00%
2019/11/11	1	17.95	0	0.00	17.75	1	1,358	0.07%
2019/11/08	1	18.45	0	0.00	18.40	1	1,345	0.07%
2019/10/31	1	18.75	0	0.00	18.75	1	1,435	0.07%
2019/10/29	1	19.15	0	0.00	19.10	1	1,435	0.07%
2019/10/21	0	0.00	1	19.65	19.65	-1	1,599	-0.06%
2019/10/17	1	19.45	0	0.00	19.45	1	1,655	0.06%
2019/10/15	0	0.00	1	19.60	19.60	-1	1,780	-0.06%
2019/10/14	1	19.30	0	0.00	19.30	1	1,838	0.05%
2019/10/09	1	19.65	0	0.00	19.65	1	1,913	0.05%
2019/10/03	0	0.00	1	20.00	20.15	-1	2,122	-0.05%
2019/10/02	0	0.00	2	19.40	19.65	-2	2,082	-0.10%
2019/10/01	1	19.45	0	0.00	19.50	1	2,100	0.05%
2019/09/25	0	0.00	1	20.25	20.40	-1	2,199	-0.05%
2019/09/20	0	0.00	1	20.35	20.35	-1	2,230	-0.04%
2019/09/19	1	20.00	0	0.00	20.00	1	2,232	0.04%
2019/09/18	6	20.43	2	20.40	20.45	4	2,227	0.18%
2019/09/12	6	21.26	0	0.00	21.30	6	2,241	0.27%
2019/09/06	3	21.70	0	0.00	21.35	3	2,270	0.13%
2019/09/04	1	21.90	0	0.00	21.60	1	2,264	0.04%
2019/08/30	6	21.82	0	0.00	21.75	6	2,347	0.26%
2019/08/29	6	22.04	0	0.00	21.80	6	2,360	0.25%
2019/08/28	12	23.50	13	23.37	23.25	-1	2,256	-0.04%
2019/08/27	0	0.00	1	22.45	22.60	-1	2,219	-0.05%
2019/08/26	1	22.10	0	0.00	22.15	1	2,243	0.04%
2019/08/22	1	22.45	1	22.85	22.50	0	2,422	0.00%
2019/08/20	0	0.00	1	22.25	22.30	-1	2,420	-0.04%
2019/08/19	1	21.95	0	0.00	22.10	1	2,437	0.04%
2019/08/16	0	0.00	1	22.15	22.25	-1	2,470	-0.04%
2019/08/13	1	21.60	0	0.00	21.60	1	2,532	0.04%
2019/08/12	2	21.83	1	22.20	22.05	1	2,558	0.04%
2019/08/05	2	22.53	0	0.00	22.00	2	2,664	0.08%
2019/08/02	1	22.85	1	22.65	22.65	0	2,713	0.00%
2019/08/01	1	23.60	0	0.00	23.60	1	2,751	0.04%
2019/07/31	0	0.00	2	24.10	24.10	-2	2,774	-0.07%
2019/07/30	2	24.05	20	23.93	23.85	-18	2,834	-0.63%
2019/07/29	0	0.00	3	24.57	24.60	-3	2,857	-0.10%
2019/07/26	0	0.00	1	24.10	24.10	-1	2,869	-0.03%
2019/07/24	0	0.00	10	24.40	24.40	-10	3,213	-0.31%
2019/07/23	4	24.59	4	24.53	24.40	0	3,326	0.00%
2019/07/22	5	25.24	0	0.00	25.05	5	3,306	0.15%
2019/07/19	3	25.55	0	0.00	25.55	3	3,310	0.09%
2019/07/18	1	25.40	0	0.00	25.40	1	3,371	0.03%
2019/07/17	4	25.60	0	0.00	25.30	4	3,415	0.12%
2019/07/16	10	25.95	1	26.05	25.85	9	3,480	0.26%
2019/07/15	0	0.00	5	25.50	25.55	-5	3,452	-0.14%
2019/07/12	1	25.05	0	0.00	25.55	1	3,436	0.03%
2019/07/10	6	25.13	4	24.86	25.25	2	3,411	0.06%
2019/07/08	1	24.45	0	0.00	24.35	1	3,673	0.03%
2019/07/03	2	24.35	0	0.00	24.35	2	3,805	0.05%
2019/07/01	0	0.00	2	24.65	24.55	-2	4,125	-0.05%
2019/06/28	2	23.95	1	23.90	24.20	1	4,204	0.02%
2019/06/26	0	0.00	2	23.60	24.05	-2	4,440	-0.05%
2019/06/25	3	24.02	0	0.00	23.80	3	4,685	0.06%
2019/06/21	0	0.00	8	24.69	24.15	-8	5,136	-0.16%
2019/06/20	0	0.00	1	24.35	24.50	-1	6,134	-0.02%
2019/06/19	1	23.90	2	23.80	23.95	-1	6,248	-0.02%
2019/06/18	1	23.15	0	0.00	23.15	1	6,366	0.02%
2019/06/17	0	0.00	1	23.80	23.75	-1	6,536	-0.02%
2019/06/14	1	23.90	1	23.70	23.70	0	6,801	0.00%
2019/06/12	1	24.00	0	0.00	24.00	1	7,235	0.01%
2019/06/11	3	24.70	2	24.93	24.60	1	7,490	0.01%
2019/06/10	0	0.00	2	23.70	23.85	-2	8,491	-0.02%
2019/06/06	3	23.40	2	23.55	23.40	1	8,991	0.01%
2019/06/05	11	23.90	3	24.02	23.90	8	9,255	0.09%
2019/06/03	1	22.80	1	23.10	23.15	0	9,463	0.00%
2019/05/31	0	0.00	4	22.64	22.55	-4	9,617	-0.04%
2019/05/30	2	22.05	1	22.15	22.10	1	9,623	0.01%
2019/05/29	3	22.40	1	22.20	21.80	2	9,630	0.02%
2019/05/28	1	23.35	3	23.35	23.35	-2	9,656	-0.02%
2019/05/27	1	23.50	0	0.00	23.50	1	9,820	0.01%
2019/05/24	1	24.15	1	24.20	23.65	0	9,977	0.00%
2019/05/23	3	23.98	3	24.00	23.90	0	10,053	0.00%
2019/05/22	1	24.05	0	0.00	23.85	1	10,274	0.01%
2019/05/21	1	24.55	0	0.00	24.65	1	10,779	0.01%
2019/05/20	0	0.00	4	24.69	24.70	-4	10,965	-0.04%
2019/05/17	1	24.30	8	24.46	24.00	-7	11,207	-0.06%
2019/05/16	6	24.40	0	0.00	24.10	6	11,437	0.05%
2019/05/15	2	25.47	0	0.00	25.35	2	11,576	0.02%
2019/05/14	5	24.63	1	25.05	25.40	4	12,058	0.03%
2019/05/13	1	24.60	0	0.00	24.50	1	12,272	0.01%
2019/05/10	4	25.13	4	25.64	25.15	0	12,315	0.00%
2019/05/09	3	25.47	3	25.88	25.10	0	12,349	0.00%
2019/05/08	0	0.00	3	26.53	26.45	-3	12,344	-0.02%
2019/05/07	3	27.18	1	26.95	26.95	2	12,565	0.02%
2019/05/06	3	27.35	3	27.57	27.50	0	12,772	0.00%
2019/05/03	3	27.60	3	27.83	27.90	0	12,709	0.00%
2019/05/02	2	27.18	3	27.42	27.50	-1	12,652	-0.01%
2019/04/30	4	27.64	3	27.80	27.40	1	12,594	0.01%
2019/04/29	3	26.47	2	25.65	26.35	1	12,279	0.01%
2019/04/26	1	27.30	2	27.20	26.90	-1	12,129	-0.01%
2019/04/25	3	27.12	1	27.55	27.10	2	12,082	0.02%
2019/04/24	2	27.30	17	27.36	27.35	-15	12,036	-0.12%
2019/04/22	1	29.00	1	29.00	29.10	0	11,852	0.00%
2019/04/19	1	27.95	0	0.00	28.05	1	11,701	0.01%
2019/04/18	1	27.15	1	27.40	27.30	0	11,659	0.00%
2019/04/16	0	0.00	2	27.75	28.05	-2	11,554	-0.02%
2019/04/15	0	0.00	10	27.52	27.25	-10	11,483	-0.09%
2019/04/12	6	27.23	0	0.00	27.15	6	11,417	0.05%
2019/04/11	4	29.31	2	29.55	29.05	2	11,127	0.02%
2019/04/10	2	29.75	14	30.04	30.00	-12	11,045	-0.11%
2019/04/09	0	0.00	15	29.80	29.80	-15	10,984	-0.14%
2019/04/08	19	30.21	4	30.28	30.30	15	10,929	0.14%
2019/04/03	6	30.01	3	29.77	29.65	3	10,710	0.03%
2019/04/02	7	28.62	2	29.25	29.25	5	10,505	0.05%
2019/04/01	0	0.00	10	29.35	29.05	-10	10,394	-0.10%
2019/03/29	2	28.80	16	28.72	29.25	-14	10,284	-0.14%
2019/03/28	5	29.48	157	29.88	28.55	-152	10,130	-1.50%	大賣/鉅額交易
2019/03/27	1	30.05	17	30.06	30.05	-16	9,875	-0.16%
2019/03/26	16	30.33	85	30.15	30.00	-69	9,735	-0.71%
2019/03/25	158	29.71	85	30.37	30.80	73	9,359	0.78%	大買/
2019/03/22	18	28.00	53	27.91	28.25	-35	8,342	-0.42%
2019/03/21	1	27.90	2	27.75	28.10	-1	8,202	-0.01%
2019/03/20	4	27.19	3	27.22	27.30	1	8,088	0.01%
2019/03/19	35	28.27	45	28.05	27.60	-10	7,903	-0.13%
2019/03/18	14	27.47	2	27.40	27.45	12	7,643	0.16%
2019/03/15	33	28.20	23	28.55	27.65	10	7,510	0.13%
2019/03/14	3	28.25	11	28.06	28.00	-8	7,196	-0.11%
2019/03/13	229	27.94	230	27.94	28.10	-1	6,927	-0.01%	大買/大賣/
2019/03/12	244	25.07	33	25.47	26.80	211	5,852	3.61%	大買/鉅額交易
2019/03/11	33	25.05	1	24.20	24.40	32	5,455	0.59%
2019/03/08	0	0.00	19	23.18	23.85	-19	5,194	-0.37%
2019/03/07	4	23.48	0	0.00	23.20	4	5,073	0.08%
2019/03/06	5	24.67	0	0.00	24.30	5	4,925	0.10%
2019/03/04	1	23.70	1	23.85	24.25	0	4,685	0.00%
2019/02/27	13	23.51	0	0.00	23.55	13	4,625	0.28%
2019/02/26	3	24.60	1	25.15	24.30	2	4,480	0.04%
2019/02/25	3	25.03	1	25.35	25.45	2	4,305	0.05%
2019/02/22	5	25.15	10	25.15	25.05	-5	4,125	-0.12%
2019/02/21	23	25.27	3	25.27	25.45	20	4,023	0.50%
2019/02/20	15	24.84	65	25.62	25.85	-50	3,756	-1.33%
2019/02/19	57	22.74	21	23.21	23.50	36	3,215	1.12%
2019/02/18	18	22.74	0	0.00	22.90	18	3,011	0.60%
2019/02/15	0	0.00	5	23.56	23.60	-5	2,733	-0.18%
2019/02/14	7	22.76	5	22.73	22.70	2	2,482	0.08%
2019/02/13	1	22.00	2	22.25	22.40	-1	2,328	-0.04%
2019/02/12	50	21.40	112	21.05	21.65	-62	1,853	-3.35%	大賣/
2019/02/11	10	19.47	0	0.00	19.70	10	1,579	0.63%
2019/01/29	22	19.77	0	0.00	19.75	22	1,389	1.58%
2019/01/28	32	20.15	100	19.88	20.00	-68	1,319	-5.15%
2019/01/25	101	18.97	8	18.46	18.95	93	1,057	8.80%	大買/
2019/01/08	0	0.00	2	16.95	17.10	-2	804	-0.25%
2018/12/28	2	16.75	0	0.00	16.70	2	837	0.24%
2018/12/27	0	0.00	1	17.15	17.00	-1	855	-0.12%
2018/12/25	1	16.60	0	0.00	16.60	1	866	0.12%
2018/12/24	0	0.00	1	16.85	16.90	-1	882	-0.11%
2018/12/20	0	0.00	1	16.50	16.45	-1	891	-0.11%
2018/12/18	1	16.60	0	0.00	16.60	1	896	0.11%
2018/12/14	2	17.40	0	0.00	17.25	2	892	0.22%
2018/12/13	0	0.00	1	17.75	17.70	-1	885	-0.11%
2018/12/07	2	17.10	0	0.00	17.15	2	836	0.24%
2018/12/05	1	17.50	0	0.00	17.50	1	820	0.12%
2018/12/04	4	17.75	13	17.84	17.90	-9	824	-1.09%
2018/12/03	0	0.00	1	17.30	17.20	-1	731	-0.14%
2018/11/27	0	0.00	5	16.57	16.60	-5	798	-0.63%
2018/11/26	0	0.00	1	16.40	16.30	-1	791	-0.13%
2018/11/23	1	15.85	0	0.00	15.80	1	796	0.13%
2018/11/22	1	16.20	0	0.00	16.20	1	795	0.13%
2018/11/15	0	0.00	1	16.40	16.10	-1	814	-0.12%
2018/11/13	0	0.00	3	16.20	16.30	-3	832	-0.36%
2018/11/12	5	16.12	6	16.14	15.90	-1	819	-0.12%
2018/11/09	5	15.80	0	0.00	15.85	5	806	0.62%
2018/10/31	0	0.00	1	14.45	14.45	-1	901	-0.11%
2018/10/25	1	14.10	0	0.00	14.10	1	987	0.10%
2018/10/11	6	15.00	0	0.00	15.05	6	1,136	0.53%
2018/10/05	11	17.01	0	0.00	17.05	11	1,214	0.91%
2018/10/04	0	0.00	1	17.80	17.45	-1	1,208	-0.08%
2018/10/03	3	17.95	2	18.00	17.85	1	1,214	0.08%
2018/10/02	0	0.00	100	17.83	17.65	-100	1,203	-8.31%
2018/09/28	2	17.45	0	0.00	17.50	2	1,226	0.16%
2018/09/26	2	17.70	0	0.00	17.60	2	1,270	0.16%
2018/09/21	0	0.00	1	17.50	17.35	-1	1,332	-0.08%
2018/09/19	0	0.00	2	17.50	17.35	-2	1,350	-0.15%
2018/09/14	0	0.00	1	17.45	17.50	-1	1,403	-0.07%
2018/09/12	0	0.00	1	17.20	17.20	-1	1,443	-0.07%
2018/09/11	0	0.00	1	17.10	17.25	-1	1,488	-0.07%
2018/09/10	2	17.05	0	0.00	17.05	2	1,529	0.13%
2018/09/07	2	17.85	0	0.00	17.65	2	1,566	0.13%
2018/09/06	0	0.00	4	18.28	18.15	-4	1,609	-0.25%
2018/09/03	0	0.00	1	17.90	17.50	-1	2,365	-0.04%
2018/08/31	0	0.00	1	17.60	17.60	-1	2,381	-0.04%
2018/08/30	101	17.66	1	17.65	17.45	100	2,434	4.11%	大買/
2018/08/27	0	0.00	1	17.20	17.30	-1	2,485	-0.04%
2018/08/24	1	16.95	2	17.15	16.95	-1	2,535	-0.04%
2018/08/22	2	16.75	0	0.00	16.75	2	2,606	0.08%
2018/08/21	0	0.00	6	16.65	16.75	-6	2,679	-0.22%
2018/08/20	6	16.40	0	0.00	16.40	6	2,733	0.22%
2018/08/15	2	16.55	0	0.00	16.50	2	2,740	0.07%
2018/08/13	2	16.63	0	0.00	16.65	2	2,715	0.07%
2018/08/10	1	17.15	0	0.00	17.15	1	2,697	0.04%
2018/08/07	3	17.65	0	0.00	17.65	3	2,654	0.11%
2018/08/06	5	17.94	3	18.05	17.85	2	2,634	0.08%
2018/07/31	1	19.00	0	0.00	19.10	1	2,546	0.04%
2018/07/23	0	0.00	4	19.00	19.05	-4	2,432	-0.16%
2018/07/20	1	19.50	0	0.00	19.15	1	2,420	0.04%
2018/07/19	3	19.50	0	0.00	19.40	3	2,411	0.12%
2018/07/17	4	19.75	0	0.00	19.25	4	2,398	0.17%
2018/07/06	3	18.95	0	0.00	19.10	3	2,246	0.13%
2018/07/03	0	0.00	1	19.25	19.10	-1	2,220	-0.05%
2018/07/02	1	18.85	0	0.00	18.75	1	2,168	0.05%
2018/06/29	1	19.00	0	0.00	18.95	1	2,159	0.05%
2018/06/19	0	0.00	21	19.70	19.65	-21	2,154	-0.97%
2018/06/15	3	20.65	4	20.59	20.45	-1	2,120	-0.05%
2018/06/14	6	20.67	4	20.55	20.40	2	2,081	0.10%
2018/06/13	4	22.15	4	21.88	21.05	0	2,053	0.00%
2018/06/12	26	20.91	1	21.30	21.65	25	1,724	1.45%
2018/06/07	0	0.00	4	19.50	19.85	-4	1,356	-0.29%
2018/06/04	1	19.05	0	0.00	19.05	1	1,345	0.07%
2018/06/01	3	19.23	0	0.00	19.10	3	1,329	0.23%
2018/05/25	0	0.00	2	18.20	18.15	-2	1,155	-0.17%
2018/05/24	3	18.12	1	18.10	18.05	2	1,201	0.17%
2018/05/22	0	0.00	0	17.75	17.60	0	1,289	0.00%
2018/05/11	5	17.60	0	0.00	17.75	5	1,371	0.36%
2018/04/27	0	0.00	1	16.95	17.10	-1	1,467	-0.07%
2018/04/23	0	0.00	1	17.80	17.65	-1	1,533	-0.07%
2018/04/17	1	17.90	0	0.00	17.80	1	1,607	0.06%
2018/04/16	0	0.00	2	18.30	18.30	-2	1,622	-0.12%
2018/03/27	0.3	19.20	0	0.00	19.35	0.3	2,223	0.01%
2018/03/23	0	0.00	1	18.80	18.90	-1	2,364	-0.04%
2018/03/21	0	0.00	3	19.70	19.85	-3	2,338	-0.13%
2018/03/20	1	19.70	0	0.00	19.70	1	2,331	0.04%
2018/03/16	1	19.50	0	0.00	20.05	1	2,287	0.04%
2018/03/15	1	19.85	0	0.00	19.75	1	2,244	0.04%
2018/03/13	5	19.61	0	0.00	19.65	5	2,199	0.23%
2018/03/09	0	0.00	1	18.85	18.90	-1	2,118	-0.05%
2018/02/23	7	19.40	0	0.00	19.40	7	2,158	0.32%
2018/01/22	0	0.00	4	19.51	19.55	-4	2,459	-0.16%
2018/01/08	0	0.00	1	20.15	19.95	-1	2,638	-0.04%
2018/01/05	1	21.10	2	20.93	20.40	-1	2,613	-0.04%
2018/01/04	0	0.00	2	20.05	20.35	-2	2,478	-0.08%
2018/01/03	0	0.00	1	20.50	20.30	-1	2,447	-0.04%
2018/01/02	3	20.42	9	20.79	20.10	-6	2,450	-0.24%