明基材 (8215)-新光-台南券商分點個股進出

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
30.95
漲跌
▲1.35
漲幅
+4.56%
成交量
715張
產業
上市光電類股
563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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/09/05	2.1	29.36	0	0.00	29.60	2.1	830	0.25%
2024/09/04	4	29.50	0	0.00	29.55	4	830	0.48%
2024/09/03	2	30.35	0	0.00	30.50	2	824	0.24%
2024/09/02	0.2	30.20	0	0.00	30.20	0.2	820	0.02%
2024/08/30	1.2	29.84	5	29.95	29.90	-3.8	819	-0.46%
2024/08/29	2	29.15	0	0.00	29.35	2	817	0.24%
2024/08/27	1	28.90	1	29.25	29.25	0	826	0.00%
2024/08/26	5	29.60	0	0.00	29.20	5	832	0.60%
2024/08/23	4	28.80	0	0.00	28.95	4	830	0.48%
2024/08/22	6	29.00	0	0.00	28.95	6	838	0.72%
2024/08/20	0.1	29.40	0	0.00	29.20	0.1	850	0.02%
2024/08/19	0	29.50	0	0.00	29.40	0	855	0.00%
2024/08/16	0.2	29.60	0	0.00	29.55	0.2	863	0.02%
2024/08/14	0	0.00	23	28.87	28.85	-23	864	-2.66%
2024/08/13	3	28.85	35	28.79	28.70	-32	866	-3.69%
2024/08/12	1	28.80	5	28.95	28.75	-4	872	-0.46%
2024/08/09	2	28.40	0	0.00	28.25	2	879	0.23%
2024/08/08	2	28.10	0	0.00	28.15	2	878	0.23%
2024/08/07	1	28.80	0	0.00	28.70	1	881	0.11%
2024/08/05	10	28.05	2	28.05	28.05	8	895	0.90%
2024/08/02	0.2	31.64	1	31.10	31.15	-0.8	862	-0.09%
2024/08/01	0	0.00	20	32.38	32.40	-20	880	-2.27%
2024/07/31	0	31.95	0	0.00	31.80	0	887	0.00%
2024/07/30	0	31.80	0	0.00	31.80	0	893	0.00%
2024/07/29	2	32.25	2	31.95	31.95	0	890	0.00%
2024/07/26	0.2	32.30	0	0.00	32.10	0.2	890	0.02%
2024/07/23	0	32.60	0	0.00	32.60	0	896	0.00%
2024/07/22	2.1	32.70	11.2	32.50	32.40	-9.1	895	-1.01%
2024/07/19	0	33.05	3	32.85	32.85	-3	887	-0.34%
2024/07/18	2	33.45	0	0.00	33.40	2	878	0.23%
2024/07/17	1	35.00	0	0.00	35.00	1	856	0.12%
2024/07/10	5	34.87	1	34.50	34.50	4	815	0.49%
2024/07/08	1	34.85	0.1	34.75	34.60	0.9	807	0.12%
2024/07/05	0	34.55	0	0.00	34.75	0	795	0.00%
2024/07/04	0.1	34.35	1	34.15	34.15	-0.9	784	-0.12%
2024/07/03	4.2	34.82	1	34.35	34.15	3.2	798	0.40%
2024/06/27	1	32.75	0	0.00	32.70	1	783	0.13%
2024/06/24	0	33.15	0	0.00	32.90	0	793	0.00%
2024/06/19	1	32.90	0	0.00	32.80	1	788	0.13%
2024/06/17	0	32.70	0	0.00	32.85	0	799	0.00%
2024/06/14	0	0.00	0.4	32.75	32.70	-0.4	809	-0.05%
2024/06/13	1	32.65	0	0.00	32.60	1	811	0.12%
2024/06/12	0	0.00	1	32.90	32.65	-1	813	-0.12%
2024/06/11	1	33.05	0	0.00	33.05	1	822	0.12%
2024/06/07	1	33.15	0	0.00	33.20	1	829	0.12%
2024/06/05	3	32.82	0	0.00	33.00	3	837	0.36%
2024/06/04	0	0.00	0.1	33.10	33.05	-0.1	861	-0.01%
2024/06/03	1	32.95	0	0.00	32.90	1	876	0.11%
2024/05/31	0	0.00	1	32.95	32.85	-1	885	-0.12%
2024/05/30	0	33.00	1	33.00	32.80	-1	895	-0.11%
2024/05/27	1	32.80	0	0.00	32.85	1	922	0.11%
2024/05/23	5.1	33.00	4	32.75	32.55	1.1	973	0.11%
2024/05/21	0	0.00	0.2	32.90	32.80	-0.2	1,063	-0.02%
2024/05/20	1	32.90	1	32.75	32.75	0	1,078	0.00%
2024/05/17	0	32.70	0	0.00	32.90	0	1,099	0.00%
2024/05/13	0.1	32.58	0	0.00	32.45	0.1	1,310	0.01%
2024/05/10	1	32.75	1	32.45	32.55	0	1,309	0.00%
2024/05/09	13	32.82	0	0.00	32.75	13	1,296	1.00%
2024/05/08	10.1	33.05	0	0.00	33.25	10.1	1,285	0.78%
2024/05/07	5	33.30	0	33.30	33.15	5	1,290	0.39%
2024/04/30	1	34.60	3	34.65	34.60	-2	1,369	-0.15%
2024/04/29	2	34.55	2	34.50	34.55	0	1,398	0.00%
2024/04/26	2	34.08	2	34.03	33.95	0	1,407	0.00%
2024/04/25	0	0.00	1	34.05	33.95	-1	1,457	-0.07%
2024/04/24	11	33.65	0	0.00	33.80	11	1,561	0.70%
2024/04/22	0	0.00	1	32.90	32.90	-1	1,596	-0.06%
2024/04/19	20	32.90	0	0.00	33.15	20	1,592	1.26%
2024/04/17	0	0.00	0	33.85	33.55	0	1,575	0.00%
2024/04/16	7.1	33.59	3	33.45	33.45	4.1	1,573	0.26%
2024/04/15	0	0.00	1	34.40	34.45	-1	1,551	-0.06%
2024/04/12	1	34.50	0	0.00	34.60	1	1,545	0.06%
2024/04/11	11.2	34.98	2	34.95	34.85	9.2	1,533	0.60%
2024/04/10	0	0.00	1	35.20	35.20	-1	1,521	-0.07%
2024/04/09	9.1	35.19	3	35.18	35.20	6	1,512	0.40%
2024/04/08	1	34.65	0	0.00	34.70	1	1,481	0.07%
2024/04/03	12	34.58	11	34.50	34.45	1	1,476	0.07%
2024/04/02	8.3	34.12	0	0.00	34.10	8.3	1,454	0.57%
2024/04/01	1	34.55	1	35.05	34.55	0	1,449	0.00%
2024/03/29	0	0.00	0	34.03	33.90	0	1,428	0.00%
2024/03/28	0	0.00	1	34.25	34.05	-1	1,427	-0.07%
2024/03/27	1	33.95	0	0.00	33.95	1	1,424	0.07%
2024/03/26	0	34.00	0	0.00	34.00	0	1,417	0.00%
2024/03/25	5	34.35	1	34.40	34.35	4	1,415	0.28%
2024/03/22	5	34.15	0	0.00	34.25	5	1,423	0.35%
2024/03/20	4	33.90	0	0.00	33.90	4	1,424	0.28%
2024/03/19	0	34.00	0	0.00	33.70	0	1,426	0.00%
2024/03/18	10.1	33.70	0	33.95	33.85	10.1	1,426	0.71%
2024/03/15	6	33.90	6	33.70	33.90	0	1,430	0.00%
2024/03/14	2	33.85	5	33.90	33.80	-3	1,426	-0.21%
2024/03/13	0	34.38	0	34.45	34.25	0	1,421	0.00%
2024/03/11	0	34.25	0	0.00	34.15	0	1,431	0.00%
2024/03/08	1.1	33.85	2	33.85	33.65	-0.9	1,476	-0.06%
2024/03/07	4.1	34.14	0	0.00	34.05	4.1	1,464	0.28%
2024/03/06	1	34.40	5	34.48	34.50	-4	1,455	-0.27%
2024/03/05	0.1	34.51	2	34.35	34.35	-1.9	1,464	-0.13%
2024/03/04	0	34.65	4	34.40	34.40	-4	1,457	-0.27%
2024/03/01	0.2	34.43	1	34.45	34.20	-0.8	1,455	-0.05%
2024/02/29	7	34.35	0	0.00	34.40	7	1,448	0.48%
2024/02/27	5.1	34.80	5	34.35	34.25	0.1	1,438	0.01%
2024/02/26	1.1	34.71	4	34.90	34.85	-2.9	1,414	-0.21%
2024/02/23	15	35.80	8	35.92	35.40	7	1,385	0.51%
2024/02/22	6.1	37.34	0.3	37.28	37.20	5.8	1,316	0.44%
2024/02/21	11	36.86	0	0.00	36.95	11	1,297	0.85%
2024/02/20	1	36.70	5	36.65	36.60	-4	1,298	-0.31%
2024/02/19	15	37.69	6	37.34	37.25	9	1,280	0.70%
2024/02/16	9	37.09	4	37.14	37.30	5	1,236	0.41%
2024/02/15	1	36.25	0	36.10	36.00	1	1,121	0.09%
2024/02/05	7	35.60	6	35.60	35.85	1	1,097	0.09%
2024/02/02	0	34.90	3	34.83	34.70	-3	1,073	-0.28%
2024/02/01	0	35.40	0	0.00	34.75	0	1,073	0.00%
2024/01/31	3	35.05	2	34.80	34.80	1	1,072	0.09%
2024/01/30	3	35.30	0	0.00	35.30	3	1,071	0.28%
2024/01/29	13	36.24	4	35.80	35.45	9	1,072	0.84%
2024/01/26	5	36.02	5	35.77	36.10	0	1,029	0.00%
2024/01/25	1	35.35	2.3	35.48	35.30	-1.3	985	-0.13%
2024/01/24	0	34.97	0	0.00	35.15	0	978	0.00%
2024/01/23	5	35.48	0	35.30	34.85	5	968	0.52%
2024/01/22	1	35.10	0	0.00	35.10	1	937	0.11%
2024/01/19	4	35.55	6	35.41	35.65	-2	921	-0.22%
2024/01/18	1	35.55	5	35.09	35.60	-4	871	-0.46%
2024/01/17	7	34.61	2	34.00	33.80	5	796	0.63%
2024/01/16	0.2	33.95	0	0.00	33.85	0.2	764	0.02%
2024/01/15	0.1	34.20	0	0.00	34.05	0.1	759	0.02%
2024/01/12	0	34.40	0	0.00	33.85	0	766	0.00%
2024/01/11	0	34.25	0	0.00	34.00	0	771	0.00%
2024/01/10	0.1	33.90	0	0.00	33.70	0.1	791	0.01%
2024/01/09	0	34.08	6	34.15	33.95	-6	786	-0.76%
2024/01/08	0	34.30	0	0.00	34.25	0	788	0.00%
2024/01/05	1	34.25	0	0.00	34.25	1	789	0.13%
2024/01/03	1	34.10	1	34.10	34.10	0	801	0.00%
2024/01/02	0.1	34.60	0	0.00	34.55	0.1	801	0.01%
2023/12/29	0	0.00	2	34.30	34.65	-2	821	-0.24%
2023/12/27	2	34.35	1	34.40	34.45	1	861	0.12%
2023/12/26	0	0.00	1	34.25	34.30	-1	860	-0.12%
2023/12/21	0	0.00	1	33.85	33.85	-1	859	-0.12%
2023/12/20	0.1	34.05	0	0.00	34.00	0.1	865	0.01%
2023/12/19	1	33.95	0	0.00	33.85	1	864	0.12%
2023/12/18	0	34.20	0	0.00	34.15	0	858	0.00%
2023/12/14	0.1	34.40	0	0.00	34.40	0.1	861	0.01%
2023/12/13	2	34.00	0	0.00	33.90	2	859	0.23%
2023/12/12	0	0.00	0.8	34.14	34.00	-0.8	857	-0.09%
2023/12/08	4	34.25	4	34.10	34.20	0	856	0.00%
2023/12/06	0.1	34.25	0.3	34.25	34.15	-0.2	860	-0.02%
2023/12/05	3.4	34.49	0	0.00	34.35	3.4	847	0.41%
2023/12/04	0.1	35.90	1	36.05	35.80	-0.9	808	-0.11%
2023/12/01	1.1	35.90	1	35.90	36.00	0.1	814	0.01%
2023/11/30	1	35.80	0	0.00	36.05	1	828	0.12%
2023/11/29	1	35.50	3.2	35.54	35.55	-2.2	817	-0.27%
2023/11/24	0.1	35.35	0	0.00	35.30	0.1	828	0.01%
2023/11/21	1	35.35	0	0.00	35.55	1	870	0.11%
2023/11/15	0	0.00	11	34.76	34.90	-11	880	-1.25%
2023/11/14	0	34.50	0	0.00	34.40	0	900	0.00%
2023/11/10	0	0.00	3	34.10	34.15	-3	926	-0.32%
2023/11/08	2	34.65	2	34.70	34.60	0	974	0.00%
2023/11/07	2	34.80	1	34.65	34.65	1	1,010	0.10%
2023/11/03	1	34.80	1	35.25	34.70	0	1,120	0.00%
2023/11/02	1	34.45	1	34.70	34.35	0	1,179	0.00%
2023/11/01	1	34.05	0	0.00	34.10	1	1,259	0.08%
2023/10/31	1	35.20	0	0.00	34.45	1	1,522	0.07%
2023/10/30	1	34.85	0	0.00	34.95	1	1,722	0.06%
2023/10/27	1	35.00	0	0.00	34.60	1	1,773	0.06%
2023/10/26	1	34.80	2	35.05	35.00	-1	1,834	-0.05%
2023/10/25	0	0.00	2	35.33	35.10	-2	1,866	-0.11%
2023/10/20	1	33.70	0	0.00	34.05	1	1,964	0.05%
2023/10/19	1	34.10	1	34.30	34.30	0	2,011	0.00%
2023/10/18	1.1	34.36	0	0.00	34.40	1.1	2,062	0.05%
2023/10/16	2	35.13	2	35.05	34.90	0	2,417	0.00%
2023/10/13	2	35.45	0	0.00	35.50	2	2,609	0.08%
2023/10/12	0	0.00	1	35.40	35.60	-1	2,771	-0.04%
2023/10/11	0	35.65	0	0.00	34.85	0	2,812	0.00%
2023/10/06	1	35.60	0	0.00	35.45	1	2,884	0.03%
2023/10/05	2	35.58	4	35.61	35.65	-2	2,943	-0.07%
2023/10/04	3	35.32	1	35.75	35.05	2	3,025	0.07%
2023/10/03	2	35.00	0	0.00	35.00	2	3,107	0.06%
2023/09/25	0	0.00	1	35.25	35.20	-1	4,334	-0.02%
2023/09/21	3.1	34.39	0	0.00	34.40	3.1	4,386	0.07%
2023/09/19	3	35.38	0	0.00	34.85	3	4,450	0.07%
2023/09/18	0	0.00	3	35.33	35.25	-3	4,470	-0.07%
2023/09/14	1.1	35.40	1	35.50	35.55	0.1	4,501	0.00%
2023/09/12	1	34.70	7	34.80	34.80	-6	4,569	-0.13%
2023/09/08	2	35.40	5	35.32	35.25	-3	4,651	-0.06%
2023/09/07	0	0.00	1	35.75	35.60	-1	4,679	-0.02%
2023/09/05	2	36.10	2	36.15	36.10	0	4,748	0.00%
2023/09/04	0	35.80	0	0.00	35.55	0	4,774	0.00%
2023/08/31	1	35.55	0	0.00	35.60	1	4,864	0.02%
2023/08/30	2	35.18	0	0.00	35.30	2	4,983	0.04%
2023/08/24	1	35.85	1	35.70	35.50	0	5,031	0.00%
2023/08/22	0	0.00	1	35.55	35.45	-1	5,050	-0.02%
2023/08/21	1	35.75	0	0.00	35.70	1	5,047	0.02%
2023/08/18	0	0.00	1	36.15	35.25	-1	5,051	-0.02%
2023/08/16	5	35.05	0	0.00	35.65	5	5,031	0.10%
2023/08/15	1	35.95	10	35.90	35.90	-9	5,064	-0.18%
2023/08/14	0.1	35.75	3	35.53	35.50	-2.9	5,073	-0.06%
2023/08/11	11	36.75	50	37.12	36.70	-39	5,050	-0.77%
2023/08/10	2	37.40	134	37.94	37.10	-132	5,036	-2.62%	大賣/鉅額交易
2023/08/09	13	38.88	21	38.91	39.05	-8	4,974	-0.16%
2023/08/08	1.2	39.48	9	39.57	39.40	-7.8	4,942	-0.16%
2023/08/07	4	37.58	3	38.33	39.10	1	4,911	0.02%
2023/08/04	24.2	39.61	4	39.55	38.75	20.2	4,862	0.41%
2023/08/02	12	43.01	12	42.84	42.95	0	4,675	0.00%
2023/08/01	3	42.30	5	42.41	42.40	-2	4,525	-0.04%
2023/07/31	2	41.90	16	42.02	41.85	-14	4,764	-0.29%
2023/07/28	3	41.33	2	41.60	41.60	1	4,726	0.02%
2023/07/27	2	41.73	0	0.00	41.65	2	4,756	0.04%
2023/07/26	2	41.15	4	41.81	41.30	-2	4,758	-0.04%
2023/07/25	5	41.38	2	41.00	41.40	3	4,767	0.06%
2023/07/24	1	40.70	3	40.70	40.80	-2	4,848	-0.04%
2023/07/21	2.5	41.31	0	0.00	41.20	2.5	4,827	0.05%
2023/07/20	103.5	42.48	4.1	42.13	42.05	99.4	4,901	2.03%	大買/
2023/07/19	104	42.83	9.4	42.24	42.25	94.6	4,789	1.98%	大買/
2023/07/18	32.2	41.34	33.5	40.54	40.25	-1.3	4,627	-0.03%
2023/07/17	17	42.81	16	42.60	43.30	1	4,507	0.02%
2023/07/14	4.1	41.50	1	41.55	41.70	3.1	4,422	0.07%
2023/07/13	1	41.45	0	41.90	41.05	1	4,503	0.02%
2023/07/12	0	41.15	2	41.40	41.40	-2	4,568	-0.04%
2023/07/11	6	41.42	4	41.28	41.40	2	4,538	0.04%
2023/07/10	7	40.46	14.5	40.37	40.55	-7.5	4,495	-0.17%
2023/07/07	19.3	40.07	18	40.20	40.10	1.3	4,498	0.03%
2023/07/06	86.3	43.18	71.2	43.15	40.35	15.1	4,363	0.35%
2023/07/05	20	43.81	3.4	44.57	44.60	16.6	3,551	0.47%
2023/07/04	1	40.15	5.5	40.21	40.55	-4.5	3,406	-0.13%
2023/07/03	0	0.00	1	39.75	39.95	-1	3,353	-0.03%
2023/06/30	5	39.28	1	39.35	39.30	4	3,315	0.12%
2023/06/29	2	38.87	0	0.00	39.25	2	3,299	0.06%
2023/06/28	1.1	39.75	0	0.00	39.40	1.1	3,272	0.03%
2023/06/27	1	39.15	0	0.00	39.10	1	3,262	0.03%
2023/06/26	3	40.00	0	0.00	39.75	3	3,242	0.09%
2023/06/20	2.2	39.43	1	38.95	39.45	1.2	3,223	0.04%
2023/06/19	1	39.65	0	0.00	39.65	1	3,218	0.03%
2023/06/16	0	0.00	3	39.25	39.20	-3	3,194	-0.09%
2023/06/15	1.1	38.88	1	38.80	38.90	0.1	3,173	0.00%
2023/06/14	5	39.66	7	39.44	39.30	-2	3,150	-0.06%
2023/06/13	1	38.85	1	38.65	39.05	0	3,095	0.00%
2023/06/12	0	0.00	0.5	38.69	38.65	-0.5	3,072	-0.02%
2023/06/09	5	39.15	3	39.17	38.95	2	3,045	0.07%
2023/06/08	4	38.75	4	38.73	38.70	0	3,006	0.00%
2023/06/07	4.2	38.38	6	38.43	38.75	-1.8	2,992	-0.06%
2023/06/06	2.2	38.48	1	38.60	38.60	1.2	2,997	0.04%
2023/06/05	23	38.47	28	38.45	38.25	-5	3,025	-0.17%
2023/06/02	2	36.48	0	0.00	36.65	2	2,937	0.07%
2023/06/01	0	0.00	3	35.85	36.05	-3	2,953	-0.10%
2023/05/31	1	35.50	4	35.49	35.50	-3	3,029	-0.10%
2023/05/29	0	0.00	1.1	35.44	35.30	-1.1	3,039	-0.04%
2023/05/25	0	0.00	1	35.35	35.20	-1	3,054	-0.03%
2023/05/24	1	35.25	1	35.20	35.25	0	3,075	0.00%
2023/05/23	1	35.15	4	35.26	35.20	-3	3,103	-0.10%
2023/05/22	4	35.10	2	35.20	35.30	2	3,168	0.06%
2023/05/19	0	0.00	24	35.06	35.10	-24	3,203	-0.75%
2023/05/18	0	0.00	20	34.35	34.45	-20	3,196	-0.63%
2023/05/17	1	34.50	0	0.00	34.40	1	3,200	0.03%
2023/05/16	0	0.00	3	34.20	34.30	-3	3,240	-0.09%
2023/05/15	0	0.00	2	33.75	33.65	-2	3,232	-0.06%
2023/05/12	0	0.00	2	33.60	33.70	-2	3,241	-0.06%
2023/05/11	4.1	33.26	2	33.23	33.25	2.1	3,257	0.06%
2023/05/09	23	33.78	0	0.00	33.50	23	3,318	0.69%
2023/05/08	4	34.65	2	34.60	34.45	2	3,297	0.06%
2023/05/05	43	34.82	14	34.81	34.65	29	3,423	0.85%
2023/05/04	5	38.46	1	38.45	38.45	4	3,521	0.11%
2023/05/03	1	38.80	0	0.00	38.15	1	3,522	0.03%
2023/05/02	3	38.67	2	38.68	38.80	1	3,526	0.03%
2023/04/28	3	38.55	2	38.50	38.00	1	3,500	0.03%
2023/04/27	4	38.63	4	38.85	38.50	0	3,449	0.00%
2023/04/26	11	37.82	0	0.00	37.65	11	3,315	0.33%
2023/04/25	7	38.79	14	38.35	38.00	-7	3,282	-0.21%
2023/04/24	1	39.45	1	38.90	39.00	0	3,153	0.00%
2023/04/21	2	39.33	5	39.51	38.60	-3	3,115	-0.10%
2023/04/20	9	40.32	12	39.89	39.70	-3	3,054	-0.10%
2023/04/19	7	40.78	7	40.82	40.65	0	2,984	0.00%
2023/04/18	21	40.31	8	40.47	40.15	13	2,920	0.45%
2023/04/17	6	40.03	8	39.90	40.10	-2	2,795	-0.07%
2023/04/14	0	0.00	2	38.50	38.60	-2	2,659	-0.08%
2023/04/13	2	38.88	2.1	38.56	38.25	-0.1	2,625	0.00%
2023/04/12	1	37.95	15	38.09	38.75	-14	2,566	-0.55%
2023/04/10	0.5	36.70	2	36.60	36.55	-1.5	2,429	-0.06%
2023/04/07	3	36.22	0	0.00	36.10	3	2,414	0.12%
2023/04/06	2	36.03	3	36.00	36.00	-1	2,414	-0.04%
2023/03/31	2	36.25	0	0.00	36.25	2	2,419	0.08%
2023/03/30	0	0.00	2	36.38	36.35	-2	2,501	-0.08%
2023/03/29	1	36.45	0	0.00	36.25	1	2,536	0.04%
2023/03/28	2	36.53	0	0.00	36.45	2	2,544	0.08%
2023/03/27	1	37.35	26	37.15	37.10	-25	2,516	-0.99%
2023/03/24	6	37.16	0	37.30	37.10	6	2,516	0.24%
2023/03/23	3	37.18	0	0.00	37.15	3	2,509	0.12%
2023/03/22	1	37.65	0	0.00	37.50	1	2,492	0.04%
2023/03/21	1	37.60	2	37.78	37.85	-1	2,477	-0.04%
2023/03/20	1	36.90	3	37.05	37.05	-2	2,462	-0.08%
2023/03/17	0	37.00	0	0.00	36.90	0	2,460	0.00%
2023/03/16	1	36.60	0	0.00	36.65	1	2,457	0.04%
2023/03/15	2	36.85	2	37.20	36.80	0	2,473	0.00%
2023/03/14	2	36.55	0	0.00	36.55	2	2,533	0.08%
2023/03/13	0	36.76	0	0.00	36.75	0	2,566	0.00%
2023/03/10	6	37.18	1	36.80	36.80	5	2,584	0.19%
2023/03/09	2	38.00	0	0.00	37.50	2	2,574	0.08%
2023/03/08	4.5	38.48	6	38.60	38.70	-1.5	2,547	-0.06%
2023/03/07	0	0.00	2	37.95	38.10	-2	2,609	-0.08%
2023/03/06	0	0.00	1	37.95	37.90	-1	2,610	-0.04%
2023/03/03	2	37.28	6	37.51	37.70	-4	2,568	-0.16%
2023/03/01	0	36.75	1	36.55	36.75	-1	2,499	-0.04%
2023/02/24	11	36.60	9	36.45	36.40	2	2,473	0.08%
2023/02/23	2	37.00	0	0.00	36.95	2	2,443	0.08%
2023/02/22	1	36.85	1	36.95	36.90	0	2,427	0.00%
2023/02/21	0	0.00	6	37.19	36.90	-6	2,414	-0.25%
2023/02/20	3	37.28	3	37.08	37.10	0	2,390	0.00%
2023/02/17	1	36.15	9	36.49	36.55	-8	2,328	-0.34%
2023/02/16	8	36.24	1	36.20	36.15	7	2,290	0.31%
2023/02/14	8	36.02	1	35.70	35.70	7	2,261	0.31%
2023/02/10	5	35.66	2	35.53	35.30	3	2,257	0.13%
2023/02/09	0	35.80	5	35.73	35.65	-5	2,246	-0.22%
2023/02/08	2	35.83	1	35.60	35.60	1	2,228	0.04%
2023/02/06	1	35.70	2	35.73	35.50	-1	2,233	-0.04%
2023/02/03	16	35.59	14	35.74	35.00	2	2,185	0.09%
2023/02/02	16	35.38	19.1	35.19	35.90	-3.1	2,013	-0.15%
2023/02/01	2	33.85	1	34.00	33.95	1	1,624	0.06%
2023/01/31	7	33.72	4	33.39	33.85	3	1,601	0.19%
2023/01/30	0	32.75	2	32.75	32.65	-2	1,539	-0.13%
2023/01/17	0	0.00	1	32.15	32.10	-1	1,543	-0.06%
2023/01/16	2	32.10	0	0.00	32.10	2	1,550	0.13%
2023/01/06	1	32.70	1	32.90	32.80	0	1,652	0.00%
2023/01/04	0	0.00	8	32.45	32.55	-8	1,658	-0.48%
2023/01/03	4	32.03	0	0.00	32.00	4	1,655	0.24%
2022/12/29	3	31.92	0	0.00	31.85	3	1,661	0.18%
2022/12/28	0	0.00	3	32.25	32.10	-3	1,668	-0.18%
2022/12/26	5	32.58	1	32.45	32.45	4	1,671	0.24%
2022/12/22	5	33.43	3	33.60	33.10	2	1,662	0.12%
2022/12/21	1	31.50	1	32.40	33.20	0	1,588	0.00%
2022/12/20	0	0.00	1	31.90	31.50	-1	1,551	-0.06%
2022/12/19	2	32.40	2	31.85	31.85	0	1,546	0.00%
2022/12/16	4	32.40	0.9	32.54	32.40	3.1	1,548	0.20%
2022/12/12	1	33.00	1	33.00	32.95	0	1,543	0.00%
2022/12/09	0	0.00	1	32.65	32.65	-1	1,537	-0.07%
2022/12/08	0	0.00	0.1	32.85	32.85	-0.1	1,533	-0.01%
2022/12/07	1	33.00	0	0.00	32.75	1	1,531	0.07%
2022/12/06	6	33.66	3	33.00	33.00	3	1,504	0.20%
2022/12/02	2	32.90	1	33.40	33.20	1	1,393	0.07%
2022/11/30	2	32.75	1	32.25	32.70	1	1,351	0.07%
2022/11/29	7	33.06	13	32.82	32.50	-6	1,338	-0.45%
2022/11/28	5	31.83	5	32.09	32.35	0	1,195	0.00%
2022/11/25	0	32.00	1	31.40	31.40	-1	1,164	-0.09%
2022/11/23	4	31.10	0	0.00	31.50	4	1,123	0.36%
2022/11/18	0	0.00	1	31.50	31.25	-1	1,183	-0.08%
2022/11/17	3	31.87	2	31.65	31.65	1	1,192	0.08%
2022/11/16	0	0.00	2	31.55	31.55	-2	1,189	-0.17%
2022/11/15	0	0.00	4	31.71	31.65	-4	1,213	-0.33%
2022/11/14	0	0.00	5	31.95	31.80	-5	1,408	-0.35%
2022/11/10	1	31.10	1	31.55	31.55	0	1,412	0.00%
2022/11/09	7	31.72	2	31.55	31.55	5	1,407	0.36%
2022/11/04	0	0.00	1.2	30.73	31.05	-1.2	1,369	-0.09%
2022/11/03	7.2	31.49	8	31.29	31.00	-0.8	1,362	-0.06%
2022/11/02	1	30.35	1	30.26	30.25	0	1,291	0.00%
2022/10/31	0	29.05	0	0.00	29.10	0	1,258	0.00%
2022/10/25	0	28.85	2	28.80	28.80	-2	1,282	-0.16%
2022/10/24	2	28.90	2	28.45	28.30	0	1,287	0.00%
2022/10/21	3	29.12	2	28.60	28.60	1	1,340	0.07%
2022/10/20	2	27.80	2	28.65	29.90	0	1,334	0.00%
2022/10/19	4	28.43	0	0.00	28.35	4	1,313	0.30%
2022/10/18	1	27.95	1	28.10	28.25	0	1,305	0.00%
2022/10/13	0	0.00	1	26.85	25.60	-1	1,441	-0.07%
2022/10/12	1	27.70	0	0.00	27.85	1	1,427	0.07%
2022/10/11	0	28.20	0	0.00	28.05	0	1,433	0.00%
2022/10/07	1	29.15	0	0.00	29.15	1	1,444	0.07%
2022/10/05	1	28.95	1	29.15	28.80	0	1,488	0.00%
2022/10/04	0	28.85	1	28.85	28.90	-1	1,489	-0.07%
2022/10/03	0	28.85	0	0.00	28.90	0	1,486	0.00%
2022/09/21	1.1	30.60	0	0.00	30.45	1.1	1,664	0.06%
2022/09/20	0	0.00	0	30.35	30.25	0	1,661	0.00%
2022/09/15	0	0.00	0.2	31.00	30.90	-0.2	1,726	-0.01%
2022/09/14	0	0.00	2	30.80	30.80	-2	1,754	-0.11%
2022/09/05	3	30.70	0	0.00	30.70	3	2,163	0.14%
2022/08/31	0	32.00	0	0.00	31.95	0	2,349	0.00%
2022/08/30	0	0.00	1	32.30	32.05	-1	2,375	-0.04%
2022/08/29	1	31.75	6	31.58	31.90	-5	2,373	-0.21%
2022/08/26	4.3	32.68	0	0.00	32.40	4.3	2,385	0.18%
2022/08/25	2	31.60	2	32.05	32.05	0	2,360	0.00%
2022/08/24	1	31.80	0	0.00	31.50	1	2,388	0.04%
2022/08/22	5	32.58	7	32.53	32.30	-2	2,419	-0.08%
2022/08/19	22	33.06	19	33.30	33.05	3	2,511	0.12%
2022/08/18	1	31.95	0	0.00	32.05	1	2,350	0.04%
2022/08/16	0	0.00	0	31.10	31.00	0	2,366	0.00%
2022/08/15	3	30.82	3	31.10	31.10	0	2,433	0.00%
2022/08/10	3	30.45	3	30.43	30.35	0	2,743	0.00%
2022/08/09	2.1	30.70	0	0.00	30.70	2.1	2,883	0.07%
2022/08/08	0	0.00	3	30.00	30.70	-3	2,918	-0.10%
2022/08/05	3	30.10	0	0.00	30.20	3	2,909	0.10%
2022/08/02	0	0.00	2	30.45	30.35	-2	2,974	-0.07%
2022/08/01	1	31.00	8	31.08	31.05	-7	3,004	-0.23%
2022/07/29	5	31.19	0	0.00	31.20	5	3,081	0.16%
2022/07/28	9	31.34	3	31.40	31.25	6	3,168	0.19%
2022/07/27	0.1	30.60	0	0.00	30.70	0.1	3,137	0.00%
2022/07/25	2	30.68	0	0.00	30.60	2	3,142	0.06%
2022/07/22	6	31.85	8	31.85	31.45	-2	3,145	-0.06%
2022/07/21	3	30.68	6	30.20	30.65	-3	3,053	-0.10%
2022/07/20	6	29.55	0	0.00	29.40	6	3,037	0.20%
2022/07/19	0	29.15	6	29.30	29.30	-6	3,063	-0.20%
2022/07/15	0	0.00	1	28.75	28.60	-1	3,242	-0.03%
2022/07/14	1	29.60	0	0.00	29.60	1	3,243	0.03%
2022/07/01	0	0.00	3	28.87	28.70	-3	3,339	-0.09%
2022/06/29	1	32.45	2	32.30	32.30	-1	3,282	-0.03%
2022/06/24	1	32.40	1	32.50	32.50	0	3,491	0.00%
2022/06/23	1	32.20	0	0.00	31.85	1	3,500	0.03%
2022/06/22	4	32.90	0	0.00	31.85	4	3,486	0.11%
2022/06/21	10	32.63	0	0.00	33.05	10	3,487	0.29%
2022/06/20	7	32.95	5	32.00	31.70	2	3,494	0.06%
2022/06/17	12	34.26	10	34.24	33.85	2	3,459	0.06%
2022/06/16	36	35.84	43	36.40	34.75	-7	3,417	-0.20%
2022/06/15	3	34.65	0	0.00	34.95	3	3,235	0.09%
2022/06/14	9	34.38	14	34.08	34.40	-5	3,233	-0.15%
2022/06/13	8	35.20	2	35.10	35.10	6	3,219	0.19%
2022/06/10	5	36.26	5	36.39	36.45	0	3,184	0.00%
2022/06/09	11	36.20	10	36.18	36.35	1	3,138	0.03%
2022/06/08	6	35.37	6	35.62	35.15	0	3,047	0.00%
2022/06/06	8	35.18	3	35.10	35.05	5	3,035	0.16%
2022/06/01	2	36.18	13	36.25	36.00	-11	3,061	-0.36%
2022/05/31	2.1	35.73	1	36.00	36.00	1.1	3,030	0.04%
2022/05/30	2.1	35.85	1	35.75	35.75	1.1	3,023	0.04%
2022/05/27	5	36.33	4	36.46	36.00	1	2,994	0.03%
2022/05/26	2	35.98	6	36.05	36.05	-4	2,891	-0.14%
2022/05/25	0	35.70	0	0.00	35.90	0	2,874	0.00%
2022/05/24	1	35.15	1	35.05	34.95	0	2,874	0.00%
2022/05/23	8	35.15	9	35.27	35.10	-1	2,862	-0.03%
2022/05/20	89	36.87	96	36.03	35.90	-7	2,818	-0.25%
2022/05/19	1	36.20	9	35.68	36.35	-8	2,729	-0.29%
2022/05/18	24	35.98	38	36.06	36.10	-14	2,642	-0.53%
2022/05/17	13	34.85	13	34.81	35.05	0	2,542	0.00%
2022/05/16	1	33.45	1	33.35	33.45	0	2,412	0.00%
2022/05/13	0	0.00	1	32.20	32.40	-1	2,390	-0.04%
2022/05/12	3	32.70	4	31.80	31.80	-1	2,391	-0.04%
2022/05/11	4	33.13	1	33.20	33.20	3	2,370	0.13%
2022/05/09	1	34.55	1	33.55	33.65	0	2,366	0.00%
2022/05/06	9	34.92	3	35.00	35.05	6	2,346	0.26%
2022/05/05	0	0.00	7	34.93	35.15	-7	2,275	-0.31%
2022/04/28	5	31.60	5	31.70	31.70	0	2,224	0.00%
2022/04/26	0	0.00	2	32.90	32.65	-2	2,295	-0.09%
2022/04/25	15	33.46	3	32.85	32.85	12	2,328	0.52%
2022/04/22	11	34.75	8	35.13	34.70	3	2,308	0.13%
2022/04/21	1	34.40	0	0.00	34.35	1	2,182	0.05%
2022/04/20	0	0.00	1	33.80	33.60	-1	2,169	-0.05%
2022/04/19	1	33.15	0	0.00	33.10	1	2,202	0.05%
2022/04/18	0	0.00	1	33.10	32.60	-1	2,218	-0.05%
2022/04/15	0.2	33.40	0	0.00	33.25	0.2	2,231	0.01%
2022/04/13	0	34.15	1	33.95	34.20	-1	2,295	-0.04%
2022/04/12	2	33.70	0	0.00	33.60	2	2,347	0.09%
2022/04/11	2	35.05	1	35.60	34.45	1	2,366	0.04%
2022/04/08	4	34.73	0	0.00	34.70	4	2,382	0.17%
2022/04/07	3	35.07	3	34.83	34.60	0	2,431	0.00%
2022/04/06	0	0.00	1.1	35.35	35.60	-1.1	2,409	-0.05%
2022/04/01	2	36.40	4	36.24	36.20	-2	2,461	-0.08%
2022/03/31	1	36.60	3	36.55	36.50	-2	2,514	-0.08%
2022/03/30	29	37.12	36	36.80	36.70	-7	2,546	-0.27%
2022/03/29	18	36.03	16	36.47	36.50	2	2,615	0.08%
2022/03/28	1	36.10	2	35.65	36.10	-1	2,514	-0.04%
2022/03/24	2	35.65	5	35.12	35.65	-3	2,593	-0.12%
2022/03/23	3	35.70	0	0.00	35.35	3	2,688	0.11%
2022/03/22	0	0.00	4	35.30	35.30	-4	2,860	-0.14%
2022/03/21	2	35.00	0	0.00	35.00	2	3,088	0.06%
2022/03/18	1	35.10	2	34.65	35.10	-1	4,152	-0.02%
2022/03/17	3.1	34.71	2	34.68	34.80	1.1	5,236	0.02%
2022/03/16	1	34.20	0	0.00	34.30	1	5,714	0.02%
2022/03/15	0	0.00	1	33.85	33.75	-1	5,943	-0.02%
2022/03/11	1	33.75	0	0.00	34.10	1	6,021	0.02%
2022/03/10	0	33.93	0	0.00	33.75	0	6,095	0.00%
2022/03/09	0	0.00	1	32.40	32.85	-1	6,230	-0.02%
2022/03/08	1	31.80	4	31.85	31.80	-3	6,929	-0.04%
2022/03/07	11	32.49	0	0.00	32.30	11	7,098	0.15%
2022/03/04	0	33.95	1	33.75	33.85	-1	7,406	-0.01%
2022/03/03	2	34.15	0	0.00	34.20	2	7,554	0.03%
2022/03/02	0	34.19	0	0.00	34.20	0	7,689	0.00%
2022/03/01	3	33.95	0	0.00	34.50	3	7,812	0.04%
2022/02/25	10	33.85	5	33.80	33.60	5	8,033	0.06%
2022/02/24	13	34.01	0	0.00	33.65	13	8,227	0.16%
2022/02/23	2	34.58	1	34.75	34.90	1	8,372	0.01%
2022/02/22	4	34.76	0	0.00	34.65	4	8,693	0.05%
2022/02/21	0	35.28	0	0.00	35.30	0	9,041	0.00%
2022/02/17	1	35.70	1.2	35.81	35.70	-0.2	9,224	0.00%
2022/02/16	1	35.45	2	35.50	35.70	-1	9,280	-0.01%
2022/02/15	2	35.42	0	0.00	35.00	2	9,317	0.02%
2022/02/11	0.1	36.35	0	0.00	36.05	0.1	9,509	0.00%
2022/02/09	0	0.00	1	36.60	36.85	-1	9,673	-0.01%
2022/02/07	0	0.00	2	34.85	35.15	-2	9,859	-0.02%
2022/01/26	2	34.35	0	0.00	34.10	2	10,029	0.02%
2022/01/25	2	34.60	2	34.90	34.30	0	10,385	0.00%
2022/01/24	0	0.00	5	34.96	35.25	-5	11,035	-0.05%
2022/01/21	3	35.93	1	35.80	35.80	2	12,009	0.02%
2022/01/20	2	36.73	0	0.00	36.80	2	12,433	0.02%
2022/01/19	0	36.95	1	37.00	36.95	-1	12,517	-0.01%
2022/01/18	0	0.00	2	37.00	36.15	-2	12,605	-0.02%
2022/01/17	0	35.25	3	35.72	36.10	-3	12,775	-0.02%
2022/01/14	3	35.03	2	34.90	35.05	1	12,778	0.01%
2022/01/13	1	35.70	0	0.00	36.00	1	12,802	0.01%
2022/01/12	3	35.87	1	35.35	35.70	2	12,907	0.02%
2022/01/11	7	36.31	0	0.00	36.15	7	12,947	0.05%
2022/01/10	2	37.15	5	37.12	37.00	-3	12,953	-0.02%
2022/01/07	6	36.94	1	36.85	36.75	5	13,004	0.04%
2022/01/06	0	37.50	1	37.35	37.35	-1	13,057	-0.01%
2022/01/05	4	37.63	4	38.00	37.55	0	13,212	0.00%
2022/01/04	0	0.00	2	37.45	37.35	-2	13,196	-0.02%
2022/01/03	3	37.48	9.2	37.47	37.50	-6.2	13,192	-0.05%
2021/12/30	3	37.77	48	37.83	37.95	-45	13,180	-0.34%
2021/12/29	9	37.86	1	38.05	38.00	8	13,281	0.06%
2021/12/28	3.1	38.33	11	38.59	38.40	-8	13,302	-0.06%
2021/12/27	15.1	38.90	6	38.89	38.90	9.1	13,331	0.07%
2021/12/24	3	38.40	138	38.40	38.30	-135	13,334	-1.01%	大賣/鉅額交易
2021/12/23	8.3	39.16	16	38.73	38.55	-7.7	13,327	-0.06%
2021/12/22	6	38.30	9	38.71	38.30	-3	13,250	-0.02%
2021/12/21	4	38.35	0	38.15	38.40	4	13,251	0.03%
2021/12/20	2	38.25	1	38.30	37.90	1	13,259	0.01%
2021/12/17	60	38.06	60	38.01	37.70	0	13,412	0.00%
2021/12/16	29.2	39.07	29	38.83	38.60	0.2	13,324	0.00%
2021/12/15	74	39.02	89	38.96	38.85	-15	13,179	-0.11%
2021/12/14	527	41.61	354	41.04	39.35	173	12,976	1.33%	大買/大賣/鉅額交易
2021/12/13	69	42.00	104	42.96	43.50	-35	11,952	-0.29%	大賣/
2021/12/10	76	39.45	38.3	39.50	39.55	37.7	10,869	0.35%
2021/12/09	5.3	38.68	30	38.65	38.60	-24.7	10,462	-0.24%
2021/12/08	6	37.18	5	37.40	37.05	1	10,246	0.01%
2021/12/07	11	37.27	3	37.23	37.20	8	10,254	0.08%
2021/12/06	10	37.32	18	37.26	37.20	-8	10,273	-0.08%
2021/12/03	15	38.20	3	38.93	37.95	12	10,269	0.12%
2021/12/02	122	40.13	120.4	39.61	37.75	1.6	10,263	0.02%	大買/大賣/
2021/12/01	16	38.85	16	39.23	38.95	0	9,750	0.00%
2021/11/30	6	38.42	45	38.85	39.10	-39	9,767	-0.40%
2021/11/29	8	35.61	12	36.70	37.05	-4	9,686	-0.04%
2021/11/26	20	37.70	11	36.95	36.85	9	9,677	0.09%
2021/11/25	6	38.08	10	38.39	38.75	-4	9,756	-0.04%
2021/11/24	26	38.28	13	38.18	38.20	13	9,763	0.13%
2021/11/23	9	37.89	8	38.24	38.30	1	9,871	0.01%
2021/11/22	29	38.12	13	38.52	37.95	16	10,493	0.15%
2021/11/19	12	38.75	31	38.80	38.80	-19	10,488	-0.18%
2021/11/18	66	38.24	61	38.30	38.30	5	10,517	0.05%
2021/11/17	6.4	37.01	12	37.05	37.45	-5.6	10,602	-0.05%
2021/11/16	6	36.77	2	36.30	36.40	4	11,184	0.04%
2021/11/15	2	37.23	5	37.19	37.45	-3	12,039	-0.03%
2021/11/12	3	36.43	1	36.60	36.60	2	12,312	0.02%
2021/11/11	8	36.71	7	36.60	36.00	1	12,451	0.01%
2021/11/10	6	36.74	1	36.90	36.55	5	12,564	0.04%
2021/11/09	3	37.05	7	37.74	37.70	-4	12,644	-0.03%
2021/11/08	10	36.75	4	36.90	36.80	6	12,806	0.05%
2021/11/05	10	37.39	6	37.46	37.25	4	13,206	0.03%
2021/11/04	1	37.70	6	38.04	37.90	-5	14,049	-0.04%
2021/11/03	3	36.80	28	37.15	37.90	-25	14,207	-0.18%
2021/11/02	16	38.59	11	37.21	36.90	5	14,305	0.04%
2021/11/01	115	39.52	114.3	39.63	39.40	0.7	14,228	0.00%	大買/大賣/
2021/10/29	107	38.16	99.4	37.65	39.35	7.6	13,985	0.05%	大買/
2021/10/28	14	35.38	85	34.86	35.90	-71	13,536	-0.52%
2021/10/27	11	33.88	54	34.13	34.15	-43	13,749	-0.31%
2021/10/26	26	33.39	25	33.79	33.10	1	14,509	0.01%
2021/10/25	30	33.30	25	33.32	34.20	5	14,991	0.03%
2021/10/22	21	31.87	5	31.90	31.85	16	15,325	0.10%
2021/10/21	7	32.44	3	32.30	32.15	4	16,538	0.02%
2021/10/20	42	32.59	0.1	32.25	32.90	41.9	16,686	0.25%
2021/10/19	5.1	32.20	7	32.09	32.05	-1.9	17,653	-0.01%
2021/10/18	3	31.10	2	30.90	31.30	1	17,958	0.01%
2021/10/15	2	31.15	37	31.04	31.45	-35	18,242	-0.19%
2021/10/14	19	30.59	6	30.50	30.30	13	18,391	0.07%
2021/10/13	55	31.52	36	31.50	31.15	19	18,666	0.10%
2021/10/12	3	31.15	0	0.00	31.15	3	18,875	0.02%
2021/10/08	3	31.48	2	31.78	31.50	1	18,874	0.01%
2021/10/06	12	32.70	10	31.80	31.55	2	19,165	0.01%
2021/10/05	0	0.00	7	31.29	33.25	-7	19,070	-0.04%
2021/10/04	6	31.70	4	32.04	31.55	2	18,999	0.01%
2021/10/01	1	34.90	32	33.47	33.35	-31	18,990	-0.16%
2021/09/30	4	35.09	6	35.33	35.35	-2	18,955	-0.01%
2021/09/29	6.1	34.70	1	34.50	34.55	5.1	18,937	0.03%
2021/09/28	24	36.26	20	35.85	35.75	4	18,939	0.02%
2021/09/27	5	36.58	4	36.43	36.85	1	18,930	0.01%
2021/09/24	11	36.72	11	36.64	36.50	0	18,892	0.00%
2021/09/23	1	35.15	2	35.63	35.15	-1	18,689	-0.01%
2021/09/22	10	35.70	20	35.40	35.35	-10	18,692	-0.05%
2021/09/17	4	35.60	0	0.00	35.60	4	18,662	0.02%
2021/09/16	11	36.46	0	0.00	36.10	11	18,681	0.06%
2021/09/15	3	36.12	5	35.98	36.00	-2	18,630	-0.01%
2021/09/14	5.2	36.17	8	37.03	35.80	-2.8	18,622	-0.02%
2021/09/13	3	36.72	21	36.73	36.70	-18	18,560	-0.10%
2021/09/10	7	36.68	8	36.44	36.80	-1	18,552	-0.01%
2021/09/09	2	36.58	0	0.00	36.25	2	18,523	0.01%
2021/09/08	3	35.60	0	0.00	35.60	3	18,477	0.02%
2021/09/07	8	36.08	12	35.99	36.70	-4	18,430	-0.02%
2021/09/06	15	36.89	11.1	36.40	36.15	3.9	18,290	0.02%
2021/09/03	11	37.73	26	37.64	38.10	-15	18,103	-0.08%
2021/09/02	26.1	39.03	19	38.48	38.00	7.1	17,910	0.04%
2021/09/01	16	39.45	15	39.47	40.20	1	17,664	0.01%
2021/08/31	50	39.75	41.1	40.02	39.30	9	17,524	0.05%
2021/08/30	11	39.23	13	38.88	38.95	-2	17,318	-0.01%
2021/08/27	59	39.84	36	39.55	39.35	23	17,206	0.13%
2021/08/26	118.3	39.94	92	40.11	39.80	26.3	16,887	0.16%	大買/
2021/08/25	36	38.21	89	38.12	37.95	-53	16,094	-0.33%
2021/08/24	67.1	39.21	53	38.67	37.95	14.1	16,073	0.09%
2021/08/23	73	39.35	41	39.32	39.50	32	15,787	0.20%
2021/08/20	48	38.75	65	38.89	39.30	-17	15,377	-0.11%
2021/08/19	157	38.60	120	38.76	37.55	37	14,675	0.25%	大買/大賣/
2021/08/18	31	35.30	41.1	35.36	37.00	-10.1	13,750	-0.07%
2021/08/17	8	34.41	38	34.23	33.65	-30	13,434	-0.22%
2021/08/16	14	34.81	17	34.76	34.95	-3	13,260	-0.02%
2021/08/13	14	36.55	10	35.99	35.50	4	13,078	0.03%
2021/08/12	72	37.38	79.2	36.66	37.90	-7.2	12,924	-0.06%
2021/08/11	94	38.01	95.5	36.94	37.00	-1.5	12,724	-0.01%
2021/08/10	150.3	41.30	149	41.49	39.80	1.3	12,306	0.01%	大買/大賣/
2021/08/09	74	40.05	51	40.10	39.85	23	11,409	0.20%
2021/08/06	24	39.68	20	39.75	40.25	4	11,152	0.04%
2021/08/05	16	39.93	14	40.01	39.60	2	10,921	0.02%
2021/08/04	71.1	39.72	70.3	39.68	39.25	0.9	10,700	0.01%
2021/08/03	102.1	42.33	84	41.87	41.40	18.1	10,364	0.17%	大買/
2021/08/02	131.7	41.40	160	40.85	41.40	-28.3	9,930	-0.29%	大買/大賣/
2021/07/30	221.8	40.28	318.4	40.09	41.00	-96.6	9,299	-1.04%	大買/大賣/
2021/07/29	145	38.74	79	39.57	38.10	66	8,425	0.78%	大買/
2021/07/28	108	36.56	240	35.91	36.80	-132	7,827	-1.69%	大買/大賣/鉅額交易
2021/07/27	398.1	38.60	177.2	38.47	38.75	220.9	7,352	3.00%	大買/大賣/鉅額交易
2021/07/26	9	35.93	46	36.35	36.70	-37	6,195	-0.60%
2021/07/23	158.2	35.58	120	35.66	33.40	38.2	6,082	0.63%	大買/大賣/
2021/07/22	27	33.94	44	34.32	34.70	-17	5,293	-0.32%
2021/07/21	32	31.27	23	31.92	32.25	9	4,968	0.18%
2021/07/20	14	30.59	10	30.15	30.90	4	4,687	0.09%
2021/07/19	111	30.52	54	30.33	30.25	57	4,519	1.26%	大買/
2021/07/16	27	28.71	150	29.81	29.90	-123	4,292	-2.87%	大賣/鉅額交易
2021/07/15	1	26.40	1	26.40	27.20	0	3,987	0.00%
2021/07/14	5	27.44	17	27.34	26.65	-12	3,970	-0.30%
2021/07/13	16	28.34	19.5	28.35	28.00	-3.5	3,913	-0.09%
2021/07/12	6	27.74	0	0.00	27.80	6	3,649	0.16%
2021/07/09	1	26.90	1	26.70	26.90	0	3,626	0.00%
2021/07/08	8	27.51	2	27.30	27.40	6	3,680	0.16%
2021/07/07	2	27.18	4	27.10	26.60	-2	3,760	-0.05%
2021/07/05	2.5	27.15	0	0.00	27.15	2.5	4,285	0.06%
2021/07/02	1	26.50	6	26.34	26.50	-5	4,298	-0.12%
2021/07/01	40	26.08	1	26.05	25.80	39	4,332	0.90%
2021/06/30	7	26.40	1	26.40	26.15	6	4,396	0.14%
2021/06/29	2	26.30	2	26.60	26.50	0	4,411	0.00%
2021/06/28	6	26.18	20	26.49	26.50	-14	4,436	-0.32%
2021/06/25	12	26.23	6	26.28	26.30	6	4,591	0.13%
2021/06/22	6	24.95	6	24.60	24.50	0	4,760	0.00%
2021/06/21	10	25.40	1	25.00	24.70	9	4,771	0.19%
2021/06/18	3	26.00	0	0.00	25.65	3	5,002	0.06%
2021/06/17	1	26.10	2	25.75	26.10	-1	5,117	-0.02%
2021/06/16	2	25.20	2	25.30	25.25	0	5,141	0.00%
2021/06/15	1	26.00	0	0.00	26.00	1	5,196	0.02%
2021/06/11	0	0.00	6	26.05	26.05	-6	5,204	-0.12%
2021/06/04	0	0.00	5	26.68	26.55	-5	5,328	-0.09%
2021/06/03	3	27.18	1	27.05	27.00	2	5,336	0.04%
2021/06/02	2	27.40	5	26.65	26.80	-3	5,317	-0.06%
2021/06/01	20	27.43	23	27.48	27.50	-3	5,303	-0.06%
2021/05/31	52	26.64	34	27.00	26.60	18	5,190	0.35%
2021/05/28	5	25.40	7	25.51	26.25	-2	5,173	-0.04%
2021/05/25	4	24.96	23	25.06	25.15	-19	5,260	-0.36%
2021/05/24	0	0.00	4	24.85	24.75	-4	5,269	-0.08%
2021/05/21	6	24.64	0	0.00	24.50	6	5,323	0.11%
2021/05/20	22	25.01	2	25.05	24.30	20	5,407	0.37%
2021/05/19	23	24.77	21	24.67	25.25	2	5,433	0.04%
2021/05/18	2	22.40	7	22.82	23.90	-5	5,418	-0.09%
2021/05/17	11	22.11	10	22.60	21.75	1	5,446	0.02%
2021/05/14	9	24.31	4	24.50	23.35	5	5,555	0.09%
2021/05/13	4	23.85	4	24.35	23.85	0	5,988	0.00%
2021/05/12	9	24.16	0	0.00	23.65	9	6,270	0.14%
2021/05/11	3	27.42	0	0.00	26.20	3	6,272	0.05%
2021/05/10	13	28.78	13	29.73	28.75	0	6,266	0.00%
2021/05/05	14	28.29	2	29.20	28.15	12	6,763	0.18%
2021/05/04	0	0.00	2	29.20	28.80	-2	6,860	-0.03%
2021/05/03	2	30.95	2	30.68	30.05	0	6,926	0.00%
2021/04/29	16	32.76	4	32.55	32.45	12	6,948	0.17%
2021/04/28	9	33.45	164	33.72	33.45	-155	7,131	-2.17%	大賣/鉅額交易
2021/04/27	5	32.95	11	33.12	32.75	-6	6,928	-0.09%
2021/04/26	2	32.65	33	32.89	32.65	-31	6,963	-0.45%
2021/04/23	2	32.58	2	32.13	32.60	0	7,214	0.00%
2021/04/22	34	32.56	30	32.84	31.60	4	7,222	0.06%
2021/04/21	14	32.36	7	32.40	32.50	7	7,094	0.10%
2021/04/20	0	0.00	4	31.61	31.55	-4	7,081	-0.06%
2021/04/19	2	31.33	3	31.33	31.25	-1	7,121	-0.01%
2021/04/16	3	31.18	2	31.10	31.20	1	7,139	0.01%
2021/04/15	5	30.97	1	31.10	30.90	4	7,250	0.06%
2021/04/14	32	32.00	4	31.09	30.90	28	7,341	0.38%
2021/04/13	40	32.84	13	33.42	31.95	27	8,162	0.33%
2021/04/12	21	34.11	50	34.39	34.75	-29	8,437	-0.34%
2021/04/09	182	33.93	33	33.11	33.55	149	8,379	1.78%	大買/鉅額交易
2021/04/08	5	32.43	16	32.43	32.40	-11	8,103	-0.14%
2021/04/07	5	32.24	12	32.47	32.35	-7	8,157	-0.09%
2021/04/06	13	32.46	1	32.00	32.35	12	8,262	0.15%
2021/04/01	44	31.87	0	0.00	31.75	44	8,370	0.53%
2021/03/31	6	32.18	4	32.25	32.15	2	8,374	0.02%
2021/03/30	22	32.33	24	32.59	32.15	-2	8,386	-0.02%
2021/03/29	9	31.59	13	31.88	31.50	-4	8,317	-0.05%
2021/03/26	0	31.20	3	30.98	30.80	-3	8,252	-0.04%
2021/03/25	8	31.12	6	31.28	31.20	2	8,248	0.02%
2021/03/24	3	30.68	5	31.04	30.80	-2	8,184	-0.02%
2021/03/23	34	31.71	54	31.84	30.65	-20	8,173	-0.24%
2021/03/22	16	30.94	3	30.85	30.75	13	7,952	0.16%
2021/03/19	0	0.00	1	30.15	30.00	-1	7,879	-0.01%
2021/03/18	5	30.48	7	30.35	30.70	-2	7,908	-0.03%
2021/03/17	1	29.85	2	29.73	29.65	-1	7,896	-0.01%
2021/03/16	0	0.00	1	30.00	29.70	-1	7,972	-0.01%
2021/03/15	10	29.30	0	0.00	29.35	10	8,109	0.12%
2021/03/12	1	29.60	10	29.96	29.50	-9	8,209	-0.11%
2021/03/11	6	29.13	2	29.20	29.15	4	8,433	0.05%
2021/03/10	4	28.53	12	28.62	28.70	-8	8,612	-0.09%
2021/03/09	10	28.09	2	28.05	28.05	8	8,716	0.09%
2021/03/05	6	28.92	3	29.07	28.80	3	9,310	0.03%
2021/03/04	5	30.07	1	29.50	29.40	4	9,317	0.04%
2021/03/03	39	29.09	39	29.32	29.90	0	9,320	0.00%
2021/03/02	16	30.09	6	29.95	29.80	10	9,391	0.11%
2021/02/26	4	30.59	5	30.71	30.50	-1	9,356	-0.01%
2021/02/25	4	31.21	2	31.23	30.90	2	9,403	0.02%
2021/02/24	7	30.73	0	0.00	30.65	7	9,401	0.07%
2021/02/23	1	31.35	2	31.08	31.10	-1	9,410	-0.01%
2021/02/22	2	31.60	9	32.12	31.75	-7	9,398	-0.07%
2021/02/19	4	31.34	4	31.35	31.20	0	9,367	0.00%
2021/02/18	5	30.74	2	30.80	30.90	3	9,465	0.03%
2021/02/17	6	30.08	14	30.27	31.00	-8	9,487	-0.08%
2021/02/05	12	30.61	6	30.26	30.05	6	9,451	0.06%
2021/02/04	195	31.38	197	31.90	30.95	-2	9,340	-0.02%	大買/大賣/
2021/02/03	19	32.56	42	32.64	33.00	-23	8,926	-0.26%
2021/02/02	4	29.79	2	30.15	30.00	2	8,663	0.02%
2021/02/01	6	29.41	4	29.15	29.00	2	8,713	0.02%
2021/01/29	21	30.02	16	30.21	29.25	5	8,660	0.06%
2021/01/28	24	30.51	60	30.94	31.00	-36	8,583	-0.42%
2021/01/27	44	30.40	22	30.19	30.40	22	8,429	0.26%
2021/01/26	7	29.32	1.7	29.17	29.40	5.3	8,177	0.06%
2021/01/25	10	29.07	16	29.12	28.70	-6	8,057	-0.07%
2021/01/22	3	28.23	6	28.31	28.30	-3	7,963	-0.04%
2021/01/21	12	28.07	20	28.26	28.10	-8	7,900	-0.10%
2021/01/20	8	26.79	6.1	26.77	26.45	1.9	7,684	0.02%
2021/01/19	14	27.74	14	28.03	27.80	0	7,609	0.00%
2021/01/18	13	28.54	29	28.15	28.50	-16	7,565	-0.21%
2021/01/15	5	26.94	0	0.00	26.85	5	7,299	0.07%
2021/01/14	7	27.62	2	27.70	27.55	5	7,262	0.07%
2021/01/13	1	27.80	26	27.82	27.55	-25	7,271	-0.34%
2021/01/12	3.2	26.95	4	27.00	26.90	-0.8	7,320	-0.01%
2021/01/11	2	27.60	2	27.80	27.80	0	7,352	0.00%
2021/01/08	17	28.08	47	28.08	27.60	-30	7,300	-0.41%
2021/01/07	20	29.37	12	29.00	28.85	8	7,170	0.11%
2021/01/06	184.5	32.11	137.4	30.35	29.50	47.1	7,056	0.67%	大買/大賣/
2021/01/05	16	29.56	24	29.64	30.70	-8	6,164	-0.13%
2021/01/04	14	27.69	16	27.47	27.95	-2	5,743	-0.03%
2020/12/31	1	27.20	6	26.86	27.20	-5	5,668	-0.09%
2020/12/30	13	26.06	41	25.73	26.15	-28	5,569	-0.50%
2020/12/29	18	27.39	34	27.56	26.80	-16	5,459	-0.29%
2020/12/28	44	28.17	9	27.84	28.50	35	5,338	0.66%
2020/12/25	2	27.05	4	27.20	27.00	-2	5,181	-0.04%
2020/12/24	4	26.84	1	27.35	26.95	3	5,165	0.06%
2020/12/23	3	27.00	0	0.00	27.20	3	5,118	0.06%
2020/12/22	1	27.00	34	26.85	26.05	-33	5,066	-0.65%
2020/12/21	4	26.08	3	25.85	26.15	1	5,054	0.02%
2020/12/18	0	0.00	11	26.55	26.50	-11	5,082	-0.22%
2020/12/17	3	26.87	2	27.03	26.80	1	5,131	0.02%
2020/12/16	1	26.55	8	26.68	26.55	-7	5,361	-0.13%
2020/12/15	22	26.49	4.2	26.29	26.00	17.8	5,458	0.33%
2020/12/14	10	26.85	0	0.00	26.80	10	5,418	0.18%
2020/12/11	15	26.20	84	25.95	26.05	-69	5,385	-1.28%
2020/12/10	40	27.13	49	27.06	26.75	-9	5,387	-0.17%
2020/12/09	15	27.50	10	27.58	27.80	5	5,353	0.09%
2020/12/08	21	26.50	22	26.87	26.95	-1	5,322	-0.02%
2020/12/07	143	27.25	80	26.55	26.70	63	5,295	1.19%	大買/
2020/12/04	17	26.36	15	26.02	26.50	2	5,118	0.04%
2020/12/03	23	26.12	27	25.75	25.50	-4	5,056	-0.08%
2020/12/02	72	25.87	57	25.98	26.30	15	5,114	0.29%
2020/12/01	56	25.58	54	25.72	26.00	2	5,274	0.04%
2020/11/30	8	24.56	11	24.59	24.50	-3	5,236	-0.06%
2020/11/27	6	24.62	7	24.64	24.55	-1	5,402	-0.02%
2020/11/26	10	24.94	6	24.65	24.60	4	5,920	0.07%
2020/11/24	8	24.91	23	24.90	24.45	-15	6,045	-0.25%
2020/11/23	21	24.80	1	24.70	24.60	20	6,298	0.32%
2020/11/20	12	24.69	2	24.70	24.60	10	6,274	0.16%
2020/11/19	3	24.27	0.1	24.10	24.40	2.9	6,295	0.05%
2020/11/18	4	24.30	7	24.24	24.15	-3	6,325	-0.05%
2020/11/17	33.1	24.73	27	24.70	24.30	6.1	6,276	0.10%
2020/11/16	12	24.43	22	24.34	24.80	-10	6,182	-0.16%
2020/11/13	2	23.50	0	0.00	23.75	2	6,198	0.03%
2020/11/12	6	23.85	8	23.87	23.70	-2	6,159	-0.03%
2020/11/11	8.2	24.12	1	24.20	24.15	7.2	6,157	0.12%
2020/11/10	0	0.00	14	23.95	24.10	-14	6,129	-0.23%
2020/11/09	8	23.70	12	23.84	23.70	-4	6,065	-0.07%
2020/11/06	8	23.22	3	23.13	23.00	5	5,943	0.08%
2020/11/05	6	23.16	17	23.06	22.95	-11	5,910	-0.19%
2020/11/04	9	23.31	14	23.00	22.65	-5	5,831	-0.09%
2020/11/02	3	21.95	0	0.00	21.90	3	5,744	0.05%
2020/10/30	7	22.66	4	22.75	22.20	3	5,747	0.05%
2020/10/29	15	22.51	14.2	22.49	23.10	0.8	5,702	0.01%
2020/10/28	4.2	23.05	2	23.30	22.80	2.2	5,668	0.04%
2020/10/26	16	22.69	42	22.72	23.00	-26	5,646	-0.46%
2020/10/23	23	22.59	0	0.00	22.60	23	5,593	0.41%
2020/10/22	0	0.00	15	22.40	22.10	-15	5,584	-0.27%
2020/10/21	21	22.19	6	22.50	22.15	15	5,586	0.27%
2020/10/20	39	22.61	34	22.50	22.20	5	5,594	0.09%
2020/10/19	5	22.45	20	21.98	22.50	-15	5,479	-0.27%
2020/10/16	0	0.00	8	21.10	21.05	-8	5,397	-0.15%
2020/10/15	14	21.18	6	21.54	21.15	8	5,446	0.15%
2020/10/13	11	21.15	0	0.00	21.20	11	5,478	0.20%
2020/10/12	0	0.00	1	21.15	21.10	-1	5,538	-0.02%
2020/10/08	1	21.85	1	21.75	21.65	0	5,583	0.00%
2020/10/07	3	22.08	0	0.00	21.95	3	5,578	0.05%
2020/10/06	0	0.00	10	21.70	21.90	-10	5,621	-0.18%
2020/10/05	10	21.60	0	0.00	21.65	10	5,633	0.18%
2020/09/28	3	21.20	2	21.25	21.25	1	5,618	0.02%
2020/09/25	0	0.00	3	21.17	20.70	-3	5,762	-0.05%
2020/09/24	7	21.65	14	21.73	21.20	-7	5,728	-0.12%
2020/09/23	14	22.76	8	22.69	22.45	6	5,665	0.11%
2020/09/22	16	23.24	20	23.48	23.15	-4	5,620	-0.07%
2020/09/21	37	24.06	36	23.80	23.80	1	5,594	0.02%
2020/09/18	42	23.42	11	23.59	23.20	31	5,340	0.58%
2020/09/17	4	23.19	3	23.18	23.15	1	5,241	0.02%
2020/09/16	44	23.15	44	23.30	23.15	0	5,230	0.00%
2020/09/15	7	23.05	11	23.15	23.10	-4	5,214	-0.08%
2020/09/14	2	22.28	5	22.15	22.40	-3	5,212	-0.06%
2020/09/11	37	22.78	47	22.61	22.20	-10	5,326	-0.19%
2020/09/10	12	23.25	19.2	23.18	23.75	-7.2	5,281	-0.14%
2020/09/09	6	23.42	4	23.68	23.65	2	5,219	0.04%
2020/09/08	17	24.24	27	23.46	23.35	-10	5,165	-0.19%
2020/09/07	53	24.35	52	24.45	24.15	1	5,027	0.02%
2020/09/04	88	24.67	90	24.78	24.85	-2	5,068	-0.04%
2020/09/03	79	24.44	38	24.16	24.40	41	4,748	0.86%
2020/09/02	9	22.89	5	23.01	22.95	4	4,323	0.09%
2020/09/01	34	22.64	25	22.59	22.20	9	4,134	0.22%
2020/08/31	4	22.09	4	22.45	22.45	0	3,603	0.00%
2020/08/28	11	20.12	10	20.42	20.45	1	3,531	0.03%
2020/08/27	11	20.09	16	20.18	20.40	-5	3,483	-0.14%
2020/08/26	5	19.35	1	19.20	19.15	4	3,162	0.13%
2020/08/25	7	19.37	3	18.95	19.40	4	3,133	0.13%
2020/08/24	0	0.00	11	19.14	19.15	-11	3,039	-0.36%
2020/08/21	8	18.16	0	0.00	18.40	8	2,953	0.27%
2020/08/20	0	0.00	3	18.75	17.90	-3	2,932	-0.10%
2020/08/19	9	18.85	15	18.95	19.20	-6	2,852	-0.21%
2020/08/18	1	18.40	10	18.35	18.25	-9	2,739	-0.33%
2020/08/17	10	18.45	6	18.75	18.40	4	2,739	0.15%
2020/08/14	6	18.35	0	0.00	18.30	6	2,710	0.22%
2020/08/06	0	0.00	1	18.30	18.15	-1	2,765	-0.04%
2020/08/05	1	18.30	0	0.00	18.40	1	2,762	0.04%
2020/07/29	5	17.25	0	0.00	17.15	5	2,764	0.18%
2020/07/27	2	17.60	0	0.00	17.60	2	2,769	0.07%
2020/07/24	0	0.00	1	18.10	18.15	-1	2,757	-0.04%
2020/07/23	9	18.75	1	19.10	18.70	8	2,734	0.29%
2020/07/22	1	18.85	2	19.05	18.85	-1	2,794	-0.04%
2020/07/21	2	18.95	14	18.94	18.80	-12	2,779	-0.43%
2020/07/17	6	18.73	7	18.48	18.35	-1	2,726	-0.04%
2020/07/16	3	19.10	8	19.15	19.15	-5	2,716	-0.18%
2020/07/15	5	18.80	0	0.00	18.50	5	2,662	0.19%
2020/07/14	1	18.65	5	19.10	19.25	-4	2,624	-0.15%
2020/07/13	4	19.11	15	19.17	19.15	-11	2,643	-0.42%
2020/07/10	21	18.40	26	18.40	18.30	-5	2,762	-0.18%
2020/07/09	0	0.00	1	18.90	18.85	-1	2,776	-0.04%
2020/07/08	0	0.00	5	19.00	19.00	-5	2,749	-0.18%
2020/07/07	5	19.20	0	0.00	19.00	5	2,740	0.18%
2020/07/06	22	19.27	8	19.23	19.20	14	2,731	0.51%
2020/07/03	5	18.65	0	0.00	18.55	5	2,593	0.19%
2020/07/02	0	0.00	18	18.65	18.70	-18	2,624	-0.69%
2020/06/30	19	18.55	21	18.71	18.45	-2	2,720	-0.07%
2020/06/24	0	0.00	10	18.25	18.20	-10	2,696	-0.37%
2020/06/22	0	0.00	6	18.05	18.00	-6	2,685	-0.22%
2020/06/19	14	18.54	9	18.47	18.35	5	2,705	0.18%
2020/06/18	29	18.67	12	18.63	19.10	17	2,664	0.64%
2020/06/17	11	18.48	16	18.40	18.45	-5	2,519	-0.20%
2020/06/16	2	18.00	3	18.22	17.90	-1	2,459	-0.04%
2020/06/15	4	17.81	2	17.70	17.70	2	2,487	0.08%
2020/06/12	6	16.75	6	16.95	17.20	0	2,461	0.00%
2020/06/11	45	17.87	39	17.96	17.30	6	2,481	0.24%
2020/06/10	9	17.47	26	17.51	17.40	-17	2,294	-0.74%
2020/06/05	6	17.45	32	17.38	17.50	-26	2,467	-1.05%
2020/06/04	12	17.18	47	17.18	17.20	-35	2,471	-1.42%
2020/06/03	32	17.33	54	17.30	17.30	-22	2,515	-0.87%
2020/06/02	0	0.00	12	16.88	16.90	-12	2,431	-0.49%
2020/05/29	0	0.00	7	16.55	16.40	-7	2,500	-0.28%
2020/05/28	0	0.00	1	16.50	16.50	-1	2,588	-0.04%
2020/05/25	8	16.20	10	16.29	16.45	-2	2,840	-0.07%
2020/05/22	6	16.60	0	0.00	16.25	6	2,893	0.21%
2020/05/21	13	16.53	22	16.64	16.70	-9	2,974	-0.30%
2020/05/20	14	16.36	30	16.40	16.40	-16	3,127	-0.51%
2020/05/19	0	0.00	12	16.18	16.20	-12	3,297	-0.36%
2020/05/18	6	15.90	0	0.00	15.90	6	3,739	0.16%
2020/05/15	24	16.16	0	0.00	16.10	24	3,775	0.64%
2020/05/14	43	16.43	6	16.64	16.30	37	3,820	0.97%
2020/05/13	52	16.90	30	17.10	16.85	22	4,021	0.55%
2020/05/12	49	16.93	20	17.07	17.00	29	4,030	0.72%
2020/05/11	6	17.00	25	17.07	17.05	-19	4,034	-0.47%
2020/05/08	41	16.89	10	16.99	16.80	31	4,034	0.77%
2020/05/07	0	0.00	13	16.87	16.95	-13	4,098	-0.32%
2020/05/06	19	16.81	8	16.85	16.80	11	4,104	0.27%
2020/05/04	2	16.80	0	0.00	16.75	2	4,141	0.05%
2020/04/29	0	0.00	1	17.10	17.00	-1	4,481	-0.02%
2020/04/28	10	16.87	27	17.03	17.10	-17	4,479	-0.38%
2020/04/27	16	16.91	18	17.10	16.90	-2	4,505	-0.04%
2020/04/23	1	16.50	0	0.00	16.50	1	4,436	0.02%
2020/04/22	1	15.80	3	15.90	16.30	-2	4,426	-0.05%
2020/04/21	1	16.30	29	16.76	16.10	-28	4,420	-0.63%
2020/04/20	1	16.75	3	16.65	16.95	-2	4,395	-0.05%
2020/04/17	13	16.83	5	16.95	16.60	8	4,379	0.18%
2020/04/16	43	17.00	0	0.00	16.90	43	4,351	0.99%
2020/04/15	16	17.49	6	17.71	16.85	10	4,301	0.23%
2020/04/14	0	0.00	7	17.13	17.20	-7	4,148	-0.17%
2020/04/13	6	15.60	0	0.00	15.65	6	4,127	0.15%
2020/04/10	0	0.00	1	15.90	15.70	-1	4,142	-0.02%
2020/04/09	3	15.62	4	15.66	15.55	-1	4,192	-0.02%
2020/04/08	6	15.69	0	0.00	15.90	6	4,178	0.14%
2020/04/07	1	15.85	3	15.67	15.45	-2	4,160	-0.05%
2020/04/06	21	14.56	69	14.64	14.85	-48	4,163	-1.15%
2020/04/01	20	14.45	59	14.52	14.75	-39	4,389	-0.89%
2020/03/31	6	13.70	6	13.90	13.55	0	4,327	0.00%
2020/03/30	12	13.53	4	13.75	13.70	8	4,326	0.18%
2020/03/27	2	13.90	0	0.00	13.75	2	4,313	0.05%
2020/03/25	12	14.22	11	14.55	13.85	1	4,279	0.02%
2020/03/24	2	13.78	13	13.85	13.85	-11	4,228	-0.26%
2020/03/23	0	0.00	11	12.95	12.95	-11	4,198	-0.26%
2020/03/20	1	12.25	0	0.00	12.65	1	4,182	0.02%
2020/03/19	20	11.49	4	11.60	11.50	16	4,187	0.38%
2020/03/18	17	12.94	31	13.05	12.65	-14	4,144	-0.34%
2020/03/17	0	0.00	2	12.60	12.80	-2	4,121	-0.05%
2020/03/16	8	13.54	0	0.00	13.15	8	4,080	0.20%
2020/03/13	33	13.72	16	14.16	14.20	17	4,056	0.42%
2020/03/12	42	15.48	7	15.46	15.20	35	4,036	0.87%
2020/03/11	15	16.97	0.5	17.10	16.85	14.5	3,950	0.37%
2020/03/10	21	17.16	0	0.00	17.25	21	3,920	0.54%
2020/03/09	7	17.21	0	0.00	17.00	7	3,892	0.18%
2020/03/06	3	17.82	0	0.00	17.80	3	3,819	0.08%
2020/03/05	0	0.00	1	18.40	18.30	-1	3,773	-0.03%
2020/03/04	5	18.40	3	18.30	18.55	2	3,747	0.05%
2020/03/03	0	0.00	2	19.03	18.75	-2	3,714	-0.05%
2020/03/02	2	18.25	60	18.35	18.55	-58	3,638	-1.59%
2020/02/27	60	19.56	41	19.13	18.60	19	3,598	0.53%
2020/02/26	31	19.59	6	19.48	19.60	25	3,447	0.73%
2020/02/25	13	19.23	13	18.97	19.30	0	3,476	0.00%
2020/02/24	29	19.51	195	19.59	19.45	-166	3,431	-4.84%	大賣/鉅額交易
2020/02/21	8	20.54	106	20.35	20.15	-98	3,358	-2.92%	大賣/
2020/02/20	41	20.22	221	20.06	20.30	-180	3,222	-5.58%	大賣/鉅額交易
2020/02/19	64	19.70	59	19.96	20.35	5	3,053	0.16%
2020/02/18	1	18.75	1	18.45	18.95	0	2,610	0.00%
2020/02/17	4	18.63	0	0.00	18.50	4	2,572	0.16%
2020/02/14	17	18.85	8	18.93	18.90	9	2,515	0.36%
2020/02/13	5	18.10	0	0.00	18.05	5	2,263	0.22%
2020/02/12	0	0.00	10	18.10	18.15	-10	2,255	-0.44%
2020/02/11	1	18.10	0	0.00	18.15	1	2,242	0.04%
2020/02/10	1	18.40	13	17.94	18.05	-12	2,219	-0.54%
2020/02/07	9	17.78	13	17.86	17.70	-4	2,138	-0.19%
2020/02/06	8	18.03	19	17.97	17.95	-11	2,121	-0.52%
2020/02/05	45	17.95	42	17.95	17.80	3	2,104	0.14%
2020/02/04	66	18.37	10	18.20	18.05	56	2,063	2.71%
2020/02/03	64	17.90	66	18.03	18.60	-2	1,941	-0.10%
2020/01/31	45	16.83	18	16.85	16.95	27	1,709	1.58%
2020/01/30	55	17.14	6	16.80	16.75	49	1,713	2.86%
2020/01/20	0	0.00	21	18.28	18.30	-21	1,672	-1.26%
2020/01/16	22	18.25	12	18.28	18.35	10	1,670	0.60%
2020/01/15	20	18.40	0	0.00	18.20	20	1,669	1.20%
2020/01/14	1	18.20	139	18.24	18.20	-138	1,664	-8.29%	大賣/鉅額交易
2020/01/13	20	18.15	18	18.08	18.25	2	1,659	0.12%
2020/01/10	3	17.80	0	0.00	17.80	3	1,656	0.18%
2020/01/09	5	18.00	18	18.01	17.95	-13	1,650	-0.79%
2020/01/08	50	17.82	21	17.85	17.70	29	1,641	1.77%
2020/01/07	83	18.23	1	18.15	18.05	82	1,611	5.09%
2020/01/06	96	18.48	14	18.55	18.35	82	1,590	5.16%
2020/01/03	71	18.70	80	18.66	18.70	-9	1,572	-0.57%
2020/01/02	40	18.98	10	19.00	18.95	30	1,511	1.98%
2019/12/31	35	18.84	5	18.90	18.70	30	1,487	2.02%
2019/12/30	75	18.86	23	18.89	18.80	52	1,498	3.47%
2019/12/27	137	19.15	138	19.02	19.10	-1	1,493	-0.07%	大買/大賣/
2019/12/26	37	18.40	6	18.48	18.35	31	1,226	2.53%
2019/12/25	0	0.00	4	18.23	18.30	-4	1,228	-0.33%
2019/12/23	11	18.03	1	18.20	18.00	10	1,228	0.81%
2019/12/20	27	18.27	33	18.34	18.20	-6	1,228	-0.49%
2019/12/19	18	18.17	5	18.40	18.15	13	1,229	1.06%
2019/12/18	16	18.34	12	18.45	18.30	4	1,232	0.32%
2019/12/17	6	18.38	8	18.47	18.35	-2	1,235	-0.16%
2019/12/16	18	18.39	3	18.35	18.35	15	1,262	1.19%
2019/12/13	15	17.95	18	18.12	18.45	-3	1,271	-0.24%
2019/12/12	6	18.08	0	0.00	18.05	6	1,267	0.47%
2019/12/11	26	18.33	5	18.39	18.20	21	1,258	1.67%
2019/12/10	10	18.12	3	18.15	18.15	7	1,255	0.56%
2019/12/09	10	18.32	28	18.26	18.35	-18	1,239	-1.45%
2019/12/06	17	17.89	3	18.05	17.85	14	1,184	1.18%
2019/12/05	0	0.00	18	17.83	18.00	-18	1,186	-1.52%
2019/12/04	3	17.50	0	0.00	17.55	3	1,200	0.25%
2019/12/03	3	17.70	3	17.80	17.65	0	1,215	0.00%
2019/12/02	12	17.84	3	18.05	17.65	9	1,229	0.73%
2019/11/29	9	18.03	3	18.00	18.00	6	1,233	0.49%
2019/11/28	18	17.88	3	17.90	17.85	15	1,218	1.23%
2019/11/27	23	17.77	26	17.80	17.95	-3	1,244	-0.24%
2019/11/26	12	17.73	6	17.68	17.65	6	1,348	0.44%
2019/11/25	9	17.83	11	17.93	17.75	-2	1,413	-0.14%
2019/11/22	29	17.84	21	17.73	18.05	8	1,419	0.56%
2019/11/21	13	17.10	6	17.28	17.20	7	1,347	0.52%
2019/11/20	24	17.50	13	17.53	17.35	11	1,337	0.82%
2019/11/19	21	17.77	14	17.71	17.80	7	1,334	0.52%
2019/11/18	3	17.40	0	0.00	17.25	3	1,329	0.23%
2019/11/14	1	17.95	0	0.00	17.70	1	1,338	0.07%
2019/11/13	2	17.65	0	0.00	17.60	2	1,352	0.15%
2019/11/12	1	17.70	2	17.80	17.75	-1	1,357	-0.07%
2019/11/11	3	18.10	35	18.00	17.75	-32	1,358	-2.36%
2019/11/06	9	18.76	8	18.85	18.65	1	1,373	0.07%
2019/11/05	3	18.70	8	18.75	18.70	-5	1,376	-0.36%
2019/11/04	3	18.60	3	18.70	18.60	0	1,401	0.00%
2019/11/01	3	18.40	13	18.43	18.55	-10	1,410	-0.71%
2019/10/29	3	19.00	3	19.10	19.10	0	1,435	0.00%
2019/10/28	1	19.35	0	0.00	19.35	1	1,457	0.07%
2019/10/25	3	19.55	7	19.71	19.55	-4	1,494	-0.27%
2019/10/23	6	19.68	0	0.00	19.55	6	1,509	0.40%
2019/10/22	15.2	19.61	7	19.80	19.55	8.2	1,542	0.53%
2019/10/18	0	0.00	0.5	20.80	19.35	-0.5	1,636	-0.03%
2019/10/17	9	19.50	0	0.00	19.45	9	1,655	0.54%
2019/10/15	1	19.70	0	0.00	19.60	1	1,780	0.06%
2019/10/14	9	19.60	0	0.00	19.30	9	1,838	0.49%
2019/10/09	7	19.76	0	0.00	19.65	7	1,913	0.37%
2019/10/08	0	0.00	2	20.00	20.05	-2	1,980	-0.10%
2019/10/07	2	20.15	0	0.00	20.20	2	2,056	0.10%
2019/10/04	1	20.35	1	19.95	20.25	0	2,136	0.00%
2019/10/03	4	20.08	10	20.10	20.15	-6	2,122	-0.28%
2019/09/27	4	19.88	20	19.85	19.95	-16	2,115	-0.76%
2019/09/26	3	20.15	0	0.00	20.15	3	2,181	0.14%
2019/09/23	0	0.00	3	20.45	20.60	-3	2,225	-0.13%
2019/09/20	12	20.34	0	0.00	20.35	12	2,230	0.54%
2019/09/19	7	20.24	2	20.35	20.00	5	2,232	0.22%
2019/09/18	7	20.57	0	0.00	20.45	7	2,227	0.31%
2019/09/16	3	21.30	3	21.45	21.30	0	2,214	0.00%
2019/09/10	3	21.30	3	21.45	21.25	0	2,277	0.00%
2019/09/09	5	21.28	0	0.00	21.35	5	2,275	0.22%
2019/09/06	25	21.55	0	0.00	21.35	25	2,270	1.10%
2019/09/05	3	21.60	3	21.80	21.55	0	2,254	0.00%
2019/09/04	12	21.60	0	0.00	21.60	12	2,264	0.53%
2019/09/03	12	21.80	0	0.00	21.75	12	2,332	0.51%
2019/09/02	2	21.80	0	0.00	21.95	2	2,335	0.09%
2019/08/30	21	21.69	19	21.82	21.75	2	2,347	0.09%
2019/08/29	27	22.02	4	22.00	21.80	23	2,360	0.97%
2019/08/28	45	23.17	54	23.52	23.25	-9	2,256	-0.40%
2019/08/27	0	0.00	15	22.46	22.60	-15	2,219	-0.68%
2019/08/26	24	22.13	9	22.35	22.15	15	2,243	0.67%
2019/08/22	1	22.75	0	0.00	22.50	1	2,422	0.04%
2019/08/21	10	22.75	0	0.00	22.50	10	2,415	0.41%
2019/08/20	0	0.00	20	22.25	22.30	-20	2,420	-0.83%
2019/08/19	0	0.00	60	22.18	22.10	-60	2,437	-2.46%
2019/08/16	63	22.18	15	22.18	22.25	48	2,470	1.94%
2019/08/15	5	21.20	0	0.00	21.25	5	2,485	0.20%
2019/08/14	1	22.00	3	21.85	21.60	-2	2,495	-0.08%
2019/08/13	2	21.65	2	21.65	21.60	0	2,532	0.00%
2019/08/12	17	21.80	6	22.12	22.05	11	2,558	0.43%
2019/08/08	3	21.40	0	0.00	21.55	3	2,578	0.12%
2019/08/06	0	0.00	6	20.30	21.75	-6	2,647	-0.23%
2019/08/02	5	22.83	15	22.73	22.65	-10	2,713	-0.37%
2019/08/01	4	23.70	5	23.60	23.60	-1	2,751	-0.04%
2019/07/31	7	23.85	10	24.02	24.10	-3	2,774	-0.11%
2019/07/30	6	23.88	2	24.05	23.85	4	2,834	0.14%
2019/07/29	2	24.55	2	24.45	24.60	0	2,857	0.00%
2019/07/25	2	23.95	2	24.20	24.15	0	2,917	0.00%
2019/07/24	10	24.40	22	24.44	24.40	-12	3,213	-0.37%
2019/07/23	7	24.63	19	24.54	24.40	-12	3,326	-0.36%
2019/07/22	21	25.65	13	25.20	25.05	8	3,306	0.24%
2019/07/19	37	25.51	8	25.45	25.55	29	3,310	0.88%
2019/07/18	7	25.33	7	25.19	25.40	0	3,371	0.00%
2019/07/17	4	25.53	36	26.01	25.30	-32	3,415	-0.94%
2019/07/16	55	25.69	10	25.88	25.85	45	3,480	1.29%
2019/07/15	8	25.70	2	25.63	25.55	6	3,452	0.17%
2019/07/12	0	0.00	1	25.60	25.55	-1	3,436	-0.03%
2019/07/11	8	25.36	8	25.16	25.05	0	3,416	0.00%
2019/07/10	4	25.18	25	25.01	25.25	-21	3,411	-0.62%
2019/07/05	6	24.33	0	0.00	24.30	6	3,737	0.16%
2019/07/04	3	24.57	5	24.64	24.55	-2	3,767	-0.05%
2019/07/03	13	24.66	3	25.12	24.35	10	3,805	0.26%
2019/07/02	0	0.00	2	24.35	24.70	-2	3,944	-0.05%
2019/07/01	1	24.50	7	24.54	24.55	-6	4,125	-0.15%
2019/06/28	4	24.01	2	24.20	24.20	2	4,204	0.05%
2019/06/27	14	24.11	15	24.10	24.05	-1	4,301	-0.02%
2019/06/26	1	24.05	0	0.00	24.05	1	4,440	0.02%
2019/06/25	6	24.02	0	0.00	23.80	6	4,685	0.13%
2019/06/24	7	24.49	7	24.64	24.75	0	4,787	0.00%
2019/06/21	0	0.00	30	24.18	24.15	-30	5,136	-0.58%
2019/06/20	0	0.00	2	24.35	24.50	-2	6,134	-0.03%
2019/06/19	0	0.00	5	23.81	23.95	-5	6,248	-0.08%
2019/06/18	2	23.15	1	23.55	23.15	1	6,366	0.02%
2019/06/14	2	23.93	40	23.83	23.70	-38	6,801	-0.56%
2019/06/13	5	24.20	0	0.00	23.95	5	6,929	0.07%
2019/06/12	5	24.07	3	24.00	24.00	2	7,235	0.03%
2019/06/11	42	24.75	8	24.69	24.60	34	7,490	0.45%
2019/06/10	7	23.75	0	0.00	23.85	7	8,491	0.08%
2019/06/06	0	0.00	1	23.60	23.40	-1	8,991	-0.01%
2019/06/05	18	23.88	30	24.00	23.90	-12	9,255	-0.13%
2019/06/03	28	22.82	23	23.07	23.15	5	9,463	0.05%
2019/05/31	24	22.60	14	22.58	22.55	10	9,617	0.10%
2019/05/29	17	22.16	5	22.15	21.80	12	9,630	0.12%
2019/05/28	1	23.55	0	0.00	23.35	1	9,656	0.01%
2019/05/27	2	23.30	3	23.45	23.50	-1	9,820	-0.01%
2019/05/24	1	24.20	1	23.80	23.65	0	9,977	0.00%
2019/05/23	3	24.18	1	23.55	23.90	2	10,053	0.02%
2019/05/22	2	24.30	3	24.80	23.85	-1	10,274	-0.01%
2019/05/21	5	24.35	5	24.40	24.65	0	10,779	0.00%
2019/05/20	0	0.00	2	24.63	24.70	-2	10,965	-0.02%
2019/05/17	5	24.38	6	24.33	24.00	-1	11,207	-0.01%
2019/05/16	2	24.93	0	0.00	24.10	2	11,437	0.02%
2019/05/15	4	25.38	11	25.35	25.35	-7	11,576	-0.06%
2019/05/14	8	24.33	11	25.05	25.40	-3	12,058	-0.02%
2019/05/13	8	24.59	4	24.64	24.50	4	12,272	0.03%
2019/05/10	22	25.55	28	25.27	25.15	-6	12,315	-0.05%
2019/05/09	14	25.13	5	25.29	25.10	9	12,349	0.07%
2019/05/08	3	26.47	0	0.00	26.45	3	12,344	0.02%
2019/05/07	9	26.94	1	26.95	26.95	8	12,565	0.06%
2019/05/06	1	27.50	7	27.53	27.50	-6	12,772	-0.05%
2019/05/03	6	27.90	2	27.80	27.90	4	12,709	0.03%
2019/05/02	0	0.00	4	27.29	27.50	-4	12,652	-0.03%
2019/04/30	44	27.66	63	27.68	27.40	-19	12,594	-0.15%
2019/04/29	13	25.77	3	26.13	26.35	10	12,279	0.08%
2019/04/26	2	27.03	4	27.04	26.90	-2	12,129	-0.02%
2019/04/25	1	27.15	0	0.00	27.10	1	12,082	0.01%
2019/04/24	11	27.30	26	27.49	27.35	-15	12,036	-0.12%
2019/04/23	10	28.09	54	28.14	27.90	-44	11,946	-0.37%
2019/04/22	69	29.03	24	29.11	29.10	45	11,852	0.38%
2019/04/19	16	28.05	5	27.70	28.05	11	11,701	0.09%
2019/04/18	46	27.60	17	27.64	27.30	29	11,659	0.25%
2019/04/17	2	27.75	0	0.00	27.70	2	11,597	0.02%
2019/04/16	2	27.98	12	28.11	28.05	-10	11,554	-0.09%
2019/04/15	10	27.38	19	27.57	27.25	-9	11,483	-0.08%
2019/04/12	54	27.85	37	27.87	27.15	17	11,417	0.15%
2019/04/11	30	29.13	23	29.05	29.05	7	11,127	0.06%
2019/04/10	18	30.10	21	29.80	30.00	-3	11,045	-0.03%
2019/04/09	14	29.84	9	30.12	29.80	5	10,984	0.05%
2019/04/08	97	30.28	86	30.20	30.30	11	10,929	0.10%
2019/04/03	33	29.79	32	29.95	29.65	1	10,710	0.01%
2019/04/02	25	28.52	18	28.77	29.25	7	10,505	0.07%
2019/04/01	29	29.30	23.6	29.24	29.05	5.4	10,394	0.05%
2019/03/29	59	29.10	82	28.93	29.25	-23	10,284	-0.22%
2019/03/28	72	29.25	46	29.24	28.55	26	10,130	0.26%
2019/03/27	12	30.04	9	30.14	30.05	3	9,875	0.03%
2019/03/26	94	30.15	102	30.45	30.00	-8	9,735	-0.08%	大賣/
2019/03/25	233	30.14	248	30.17	30.80	-15	9,359	-0.16%	大買/大賣/
2019/03/22	44	27.92	16	28.06	28.25	28	8,342	0.34%
2019/03/21	35	28.04	57	27.79	28.10	-22	8,202	-0.27%
2019/03/20	32	27.27	36	27.30	27.30	-4	8,088	-0.05%
2019/03/19	31	28.25	33	28.30	27.60	-2	7,903	-0.03%
2019/03/18	6	27.34	11	27.35	27.45	-5	7,643	-0.07%
2019/03/15	16	28.60	47	28.34	27.65	-31	7,510	-0.41%
2019/03/14	41	28.00	41	27.90	28.00	0	7,196	0.00%
2019/03/13	234	27.94	165	27.96	28.10	69	6,927	1.00%	大買/大賣/
2019/03/12	19	25.32	48	25.54	26.80	-29	5,852	-0.50%
2019/03/11	60	24.69	56	24.76	24.40	4	5,455	0.07%
2019/03/08	3	23.68	5	23.27	23.85	-2	5,194	-0.04%
2019/03/07	15	23.32	13	23.23	23.20	2	5,073	0.04%
2019/03/06	31	24.44	35	24.43	24.30	-4	4,925	-0.08%
2019/03/05	8	23.81	1	23.70	23.90	7	4,732	0.15%
2019/03/04	3	23.83	18	23.90	24.25	-15	4,685	-0.32%
2019/02/27	4	23.73	23	23.79	23.55	-19	4,625	-0.41%
2019/02/26	29	24.37	44	24.70	24.30	-15	4,480	-0.33%
2019/02/25	32	25.20	24	24.86	25.45	8	4,305	0.19%
2019/02/22	16	25.03	1	25.30	25.05	15	4,125	0.36%
2019/02/21	42	25.20	41	25.39	25.45	1	4,023	0.02%
2019/02/20	145	25.35	129	25.24	25.85	16	3,756	0.43%	大買/大賣/
2019/02/19	20	23.27	13	23.55	23.50	7	3,215	0.22%
2019/02/18	37	23.25	102	23.82	22.90	-65	3,011	-2.16%	大賣/
2019/02/15	104	23.37	75	23.44	23.60	29	2,733	1.06%	大買/
2019/02/14	38	22.72	59	22.76	22.70	-21	2,482	-0.85%
2019/02/13	67	22.46	43	22.51	22.40	24	2,328	1.03%
2019/02/12	73	20.75	83.1	21.39	21.65	-10.1	1,853	-0.54%
2019/02/11	0	0.00	2	19.75	19.70	-2	1,579	-0.13%
2019/01/30	7	19.54	7	19.58	19.55	0	1,491	0.00%
2019/01/29	1	19.75	8	19.98	19.75	-7	1,389	-0.50%
2019/01/28	41	19.92	29	19.98	20.00	12	1,319	0.91%
2019/01/25	8	18.38	23	18.79	18.95	-15	1,057	-1.42%
2019/01/24	5	17.25	0	0.00	17.30	5	779	0.64%
2019/01/21	0	0.00	1	17.10	17.10	-1	779	-0.13%
2019/01/16	1	17.00	0	0.00	16.95	1	799	0.13%
2019/01/08	0	0.00	1	17.00	17.10	-1	804	-0.12%
2019/01/07	0	0.00	2	17.00	16.80	-2	792	-0.25%
2018/12/21	0.3	16.75	0	0.00	16.65	0.3	889	0.03%
2018/12/20	2	16.50	0	0.00	16.45	2	891	0.22%
2018/12/17	1	17.05	0	0.00	17.00	1	897	0.11%
2018/12/13	1	17.80	0	0.00	17.70	1	885	0.11%
2018/12/06	1	17.20	1	17.50	16.95	0	834	0.00%
2018/12/05	1	17.55	0	0.00	17.50	1	820	0.12%
2018/12/04	11	17.55	11	18.29	17.90	0	824	0.00%
2018/11/27	0	0.00	2	16.50	16.60	-2	798	-0.25%
2018/11/22	1	16.25	1	16.30	16.20	0	795	0.00%
2018/11/19	3	16.50	0	0.00	16.55	3	819	0.37%
2018/11/16	10	16.30	10	16.35	16.25	0	816	0.00%
2018/11/14	2	16.40	2	16.15	16.05	0	826	0.00%
2018/11/13	0	0.00	10	16.20	16.30	-10	832	-1.20%
2018/11/09	10	15.80	0	0.00	15.85	10	806	1.24%
2018/11/07	3	15.15	0	0.00	15.25	3	794	0.38%
2018/10/23	0	0.00	4	15.10	15.00	-4	1,001	-0.40%
2018/10/17	5	15.50	0	0.00	15.20	5	1,091	0.46%
2018/10/12	2	15.25	0	0.00	15.35	2	1,121	0.18%
2018/10/11	5	15.00	0	0.00	15.05	5	1,136	0.44%
2018/10/05	0	0.00	1	17.30	17.05	-1	1,214	-0.08%
2018/10/03	5	17.95	1	17.95	17.85	4	1,214	0.33%
2018/10/02	5	17.80	0	0.00	17.65	5	1,203	0.42%
2018/09/18	0.1	17.50	0	0.00	17.30	0.1	1,365	0.01%
2018/09/11	0	0.00	1	17.25	17.25	-1	1,488	-0.07%
2018/09/06	1.1	18.53	3	18.32	18.15	-2	1,609	-0.12%
2018/09/05	1	17.75	1	17.90	17.85	0	1,914	0.00%
2018/08/30	1	17.45	0	0.00	17.45	1	2,434	0.04%
2018/08/29	5	17.20	0	0.00	17.20	5	2,453	0.20%
2018/08/22	20	16.75	0	0.00	16.75	20	2,606	0.77%
2018/08/20	0	0.00	6	16.50	16.40	-6	2,733	-0.22%
2018/08/14	0.3	17.20	0	0.00	17.00	0.3	2,724	0.01%
2018/08/10	5	17.17	0	0.00	17.15	5	2,697	0.19%
2018/08/08	1	17.50	0	0.00	17.50	1	2,675	0.04%
2018/08/06	59	18.12	50	17.90	17.85	9	2,634	0.34%
2018/07/30	4	18.93	0	0.00	18.90	4	2,530	0.16%
2018/07/26	2	18.85	0	0.00	18.85	2	2,515	0.08%
2018/07/25	2	18.85	0	0.00	18.80	2	2,505	0.08%
2018/07/24	0	0.00	2	19.38	19.40	-2	2,471	-0.08%
2018/07/20	2	19.15	0	0.00	19.15	2	2,420	0.08%
2018/07/13	45	19.25	0	0.00	19.40	45	2,292	1.96%
2018/07/12	0	0.00	1	19.10	19.10	-1	2,283	-0.04%
2018/07/11	0	0.00	1	18.95	18.95	-1	2,280	-0.04%
2018/07/06	0	0.00	2	19.33	19.10	-2	2,246	-0.09%
2018/07/05	3	19.18	0	0.00	19.00	3	2,236	0.13%
2018/06/28	1	18.45	0	0.00	18.85	1	2,151	0.05%
2018/06/26	0	0.00	10	18.85	18.80	-10	2,207	-0.45%
2018/06/19	0	0.00	1	19.70	19.65	-1	2,154	-0.05%
2018/06/15	1	20.50	1	20.70	20.45	0	2,120	0.00%
2018/06/14	2	20.50	4	20.59	20.40	-2	2,081	-0.10%
2018/06/13	52	21.76	51	21.49	21.05	1	2,053	0.05%
2018/06/12	20	20.95	52	21.56	21.65	-32	1,724	-1.86%
2018/06/11	0	0.00	1	19.65	19.70	-1	1,306	-0.08%
2018/06/08	1	19.60	20	19.65	19.25	-19	1,310	-1.45%
2018/06/07	25	20.05	0	0.00	19.85	25	1,356	1.84%
2018/06/06	0	0.00	3	19.15	19.15	-3	1,332	-0.23%
2018/06/05	6	19.00	6	19.28	19.00	0	1,306	0.00%
2018/06/04	3	19.10	11	19.12	19.05	-8	1,345	-0.59%
2018/06/01	3	19.15	0	0.00	19.10	3	1,329	0.23%
2018/05/30	11	19.10	0	0.00	19.15	11	1,319	0.83%
2018/05/29	9	18.58	4	18.83	19.20	5	1,272	0.39%
2018/05/28	0	0.00	2	18.65	18.35	-2	1,215	-0.16%
2018/05/23	2	18.10	2	17.95	17.90	0	1,304	0.00%
2018/05/14	3	17.95	3	18.00	17.95	0	1,368	0.00%
2018/05/11	4	17.80	4	17.95	17.75	0	1,371	0.00%
2018/04/30	2	17.20	0	0.00	17.35	2	1,450	0.14%
2018/04/17	10	18.00	0	0.00	17.80	10	1,607	0.62%
2018/04/03	0	0.00	3	18.90	18.85	-3	2,132	-0.14%
2018/04/02	0	19.40	0	0.00	19.25	0	2,194	0.00%
2018/03/30	0	0.00	1	19.40	19.30	-1	2,242	-0.04%
2018/03/29	4	19.55	0	0.00	19.50	4	2,243	0.18%
2018/03/23	1	18.80	0	0.00	18.90	1	2,364	0.04%
2018/03/22	0	0.00	3	19.50	19.35	-3	2,352	-0.13%
2018/03/20	1	19.70	0	0.00	19.70	1	2,331	0.04%
2018/03/19	11	20.28	38	20.29	20.05	-27	2,324	-1.16%
2018/03/16	30	20.05	0	0.00	20.05	30	2,287	1.31%
2018/03/15	2	19.85	3	19.93	19.75	-1	2,244	-0.04%
2018/03/05	10	18.50	0	0.00	18.50	10	2,153	0.46%
2018/03/02	0	0.00	5	18.45	18.90	-5	2,111	-0.24%
2018/03/01	0	0.00	1	18.80	19.00	-1	2,110	-0.05%
2018/02/09	1	16.55	0	0.00	16.85	1	2,119	0.05%
2018/02/01	1	19.25	0	0.00	19.25	1	2,176	0.05%
2018/01/29	0	0.00	1	19.70	19.50	-1	2,252	-0.04%
2018/01/11	0	0.00	1	19.50	19.60	-1	2,596	-0.04%
2018/01/08	0	0.00	1	19.95	19.95	-1	2,638	-0.04%
2018/01/02	7	20.66	9	20.74	20.10	-2	2,450	-0.08%