精星 (8183)-凱基-站前券商分點個股進出

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

精星

(8183)

可現股當沖

股價
39.80
漲跌
▼1.00
漲幅
-2.45%
成交量
285張
產業
上櫃其他電子類股
338人加入追蹤

立即追蹤
本地時間:13:30

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

精星 (8183)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/12/13	0	0.00	13	39.93	39.80	-13	732	-1.78%
2024/12/12	2	41.73	0	0.00	40.80	2	729	0.27%
2024/12/11	7	41.46	0	0.00	41.30	7	729	0.96%
2024/12/10	11	41.86	1	41.60	41.30	10	726	1.38%
2024/11/28	3	39.23	0	0.00	39.20	3	732	0.41%
2024/11/27	2	40.18	1	40.20	40.05	1	728	0.14%
2024/11/22	0	0.00	1	42.10	41.35	-1	720	-0.14%
2024/11/14	0	0.00	8	41.22	41.00	-8	694	-1.15%
2024/11/13	8	42.41	0	0.00	41.50	8	686	1.17%
2024/11/12	9	41.29	10	42.41	41.10	-1	676	-0.15%
2024/11/11	0	0.00	2	40.65	42.00	-2	662	-0.30%
2024/11/07	2	39.65	0	0.00	39.80	2	636	0.31%
2024/11/05	8	39.39	5	39.18	39.05	3	636	0.47%
2024/11/04	0	0.00	1	39.25	38.75	-1	638	-0.16%
2024/11/01	2	39.03	0	0.00	39.70	2	647	0.31%
2024/10/30	4	40.39	2	40.00	39.70	2	635	0.31%
2024/10/29	4	45.13	56	44.60	43.70	-52	595	-8.73%
2024/10/28	4	46.14	16	45.10	44.75	-12	540	-2.22%
2024/10/25	62	44.99	42	46.65	46.90	20	477	4.18%
2024/10/23	5	43.10	0	0.00	42.95	5	391	1.28%
2024/10/22	0	0.00	1	42.70	42.75	-1	387	-0.26%
2024/10/21	2	42.88	0	0.00	43.05	2	392	0.51%
2024/10/15	0	0.00	2	41.93	41.80	-2	380	-0.53%
2024/10/14	2	41.65	0	0.00	41.70	2	378	0.53%
2024/10/09	20	41.81	25	43.01	42.05	-5	370	-1.35%
2024/10/08	10	42.72	5	42.62	43.00	5	287	1.74%
2024/10/07	0	0.00	1	39.10	39.10	-1	234	-0.43%
2024/09/25	0	0.00	0.1	39.15	39.20	-0.1	250	-0.02%
2024/09/23	0	0.00	1	39.20	39.10	-1	255	-0.39%
2024/09/09	3	38.68	2	39.00	38.25	1	254	0.39%
2024/09/03	3	37.30	0	0.00	37.50	3	244	1.23%
2024/08/30	1	37.55	0	0.00	37.55	1	248	0.40%
2024/08/29	2	37.00	0	0.00	37.35	2	250	0.80%
2024/08/22	0.1	36.65	0	0.00	36.65	0.1	277	0.02%
2024/08/14	1	36.00	0	0.00	35.85	1	288	0.35%
2024/08/08	1	35.40	0	0.00	35.10	1	298	0.33%
2024/08/07	1	35.10	0	0.00	36.00	1	298	0.34%
2024/08/06	1	33.50	6	33.80	33.70	-5	298	-1.68%
2024/08/05	2	34.40	1	34.45	34.35	1	294	0.34%
2024/08/02	1	38.80	0	0.00	38.15	1	282	0.35%
2024/07/30	2	37.20	0	0.00	38.10	2	284	0.70%
2024/07/29	1	38.80	2	37.80	37.65	-1	282	-0.35%
2024/07/19	2	41.00	0	0.00	40.90	2	306	0.65%
2024/07/15	0	0.00	1	42.15	41.95	-1	341	-0.29%
2024/07/12	1	42.20	0	0.00	42.35	1	341	0.29%
2024/07/11	1	42.40	2	42.25	42.30	-1	342	-0.29%
2024/07/05	0	0.00	17	44.03	44.10	-17	358	-4.74%
2024/07/02	4	43.00	0	0.00	43.10	4	362	1.10%
2024/06/28	0	0.00	5	44.00	43.75	-5	365	-1.37%
2024/06/14	0	0.00	4	43.85	43.65	-4	454	-0.88%
2024/06/07	3	42.15	0	0.00	42.45	3	451	0.67%
2024/06/06	0	0.00	6	42.45	42.40	-6	453	-1.32%
2024/06/04	0	0.00	8	43.40	43.05	-8	464	-1.72%
2024/06/03	1	43.60	0	0.00	43.50	1	470	0.21%
2024/05/31	1	43.70	0	0.00	43.70	1	470	0.21%
2024/05/24	1	42.30	0	0.00	42.35	1	460	0.22%
2024/05/23	0	0.00	1	42.30	42.30	-1	463	-0.22%
2024/05/20	1	42.20	0	0.00	42.20	1	478	0.21%
2024/05/17	1	42.30	0	42.20	42.30	1	480	0.21%
2024/05/16	1	42.50	0	0.00	42.05	1	486	0.21%
2024/05/15	3	42.68	0	0.00	42.55	3	484	0.62%
2024/05/14	0	42.50	3	42.80	42.75	-3	484	-0.62%
2024/05/10	2	43.00	0	0.00	42.75	2	494	0.40%
2024/05/09	1	43.90	0	0.00	43.30	1	491	0.20%
2024/05/03	3	44.30	0	0.00	44.00	3	482	0.62%
2024/04/26	4	42.46	0	0.00	42.40	4	456	0.88%
2024/04/25	1	42.55	3	42.53	42.30	-2	453	-0.45%
2024/04/24	2	42.03	4.3	42.15	42.25	-2.3	446	-0.50%
2024/04/19	4	44.66	21	45.30	44.00	-17	414	-4.10%
2024/04/17	3	45.05	0	0.00	45.15	3	413	0.73%
2024/04/16	11	45.24	0	0.00	44.15	11	419	2.62%
2024/04/15	6	46.72	0	0.00	46.10	6	428	1.40%
2024/04/11	12	47.20	0	0.00	47.15	12	420	2.86%
2024/04/10	1	47.45	0	0.00	47.70	1	419	0.24%
2024/04/02	1	50.00	0	0.00	49.35	1	418	0.24%
2024/04/01	1	49.80	0	0.00	50.00	1	422	0.24%
2024/03/29	0	0.00	1	49.35	49.00	-1	420	-0.24%
2024/03/27	0	0.00	4	49.50	49.80	-4	420	-0.95%
2024/03/21	9	49.98	0	0.00	49.85	9	425	2.12%
2024/03/20	26.1	51.18	33	49.72	50.50	-6.9	420	-1.63%
2024/03/11	2	46.60	0	0.00	47.50	2	458	0.44%
2024/03/08	12	48.32	0	0.00	47.70	12	526	2.28%
2024/03/07	20	49.08	0	0.00	48.80	20	587	3.40%
2024/03/06	5	50.00	0	0.00	49.85	5	596	0.84%
2024/03/05	4	50.04	0	50.40	50.40	4	616	0.65%
2024/03/04	12	49.75	0	0.00	49.75	12	632	1.90%
2024/02/26	0.4	50.00	0	0.00	49.75	0.4	820	0.05%
2024/02/23	1.4	50.48	11	50.49	50.00	-9.7	828	-1.16%
2024/02/21	0	0.00	5	49.50	49.45	-5	817	-0.61%
2024/02/20	0	50.00	0	0.00	49.45	0	819	0.00%
2024/02/15	1	47.80	0	0.00	47.65	1	810	0.12%
2024/01/29	1	48.70	0	0.00	49.00	1	856	0.12%
2024/01/19	1	48.40	0	0.00	48.50	1	910	0.11%
2024/01/15	1	49.00	1	48.80	49.10	0	983	0.00%
2024/01/12	6	48.28	0	0.00	48.25	6	986	0.61%
2024/01/10	5	48.80	2	48.90	48.35	3	996	0.30%
2024/01/09	13	49.74	0	0.00	49.10	13	1,004	1.29%
2024/01/05	1	51.60	0	0.00	51.60	1	1,017	0.10%
2024/01/03	2	52.10	0	0.00	52.10	2	1,054	0.19%
2023/12/28	2	52.40	0	0.00	52.70	2	1,046	0.19%
2023/12/27	0	0.00	1	53.30	52.90	-1	1,041	-0.10%
2023/12/26	1	52.40	0	0.00	53.00	1	1,037	0.10%
2023/12/25	1	52.30	0	0.00	52.20	1	1,034	0.10%
2023/12/20	2	53.00	0	0.00	53.20	2	1,027	0.19%
2023/12/19	0	0.00	1	52.60	52.90	-1	1,025	-0.10%
2023/12/18	3	53.57	0	0.00	53.40	3	1,020	0.29%
2023/12/12	3	54.97	1	55.00	54.30	2	1,021	0.20%
2023/12/08	1	55.60	2	56.15	55.10	-1	1,012	-0.10%
2023/12/07	0	0.00	6	57.02	55.90	-6	998	-0.60%
2023/12/06	6	57.62	4	57.35	56.80	2	981	0.20%
2023/12/05	5	57.54	1	57.20	57.40	4	958	0.42%
2023/12/04	8	58.10	4	57.65	58.20	4	895	0.45%
2023/11/30	0	0.00	3	55.80	55.70	-3	862	-0.35%
2023/11/29	0	0.00	5	55.76	55.40	-5	872	-0.57%
2023/11/28	19	54.96	17	55.25	55.30	2	902	0.22%
2023/11/27	4	53.75	0	0.00	53.60	4	880	0.45%
2023/11/24	2	55.35	2	54.60	54.90	0	869	0.00%
2023/11/17	1	52.00	0	0.00	51.80	1	706	0.14%
2023/11/03	0	0.00	1	53.90	53.70	-1	675	-0.15%
2023/11/01	0	0.00	1	52.60	51.90	-1	660	-0.15%
2023/10/25	0	0.00	1.1	53.87	53.90	-1.1	651	-0.17%
2023/10/24	2	54.15	2	53.15	52.60	0	638	0.00%
2023/10/19	0	0.00	1	52.90	52.90	-1	645	-0.15%
2023/10/17	0	0.00	2	53.50	52.60	-2	640	-0.31%
2023/10/16	0	0.00	1	54.20	52.60	-1	630	-0.16%
2023/10/13	0	0.00	4	52.70	52.80	-4	616	-0.65%
2023/10/12	7	52.73	0	0.00	52.60	7	624	1.12%
2023/10/11	4	52.10	7	52.49	51.60	-3	609	-0.49%
2023/09/28	2	49.40	0	0.00	49.55	2	621	0.32%
2023/09/20	0	0.00	1	50.70	50.60	-1	652	-0.15%
2023/09/19	1	51.90	1	52.60	51.50	0	653	0.00%
2023/09/14	0	0.00	5	50.96	50.90	-5	636	-0.79%
2023/09/13	9.4	50.94	5	51.12	51.00	4.4	636	0.68%
2023/09/07	3	51.80	0	0.00	51.60	3	655	0.46%
2023/09/06	8	52.16	4	52.75	52.10	4	649	0.62%
2023/09/04	2	51.50	1	51.20	52.00	1	606	0.16%
2023/09/01	0.1	50.94	1	49.60	51.40	-0.9	579	-0.16%
2023/08/16	1	46.60	0	0.00	47.15	1	571	0.17%
2023/08/14	1	46.40	1	45.90	46.00	0	575	0.00%
2023/08/08	5	50.60	0	0.00	50.30	5	594	0.84%
2023/08/02	0	0.00	2	50.20	50.00	-2	607	-0.33%
2023/07/28	0	0.00	2	51.10	51.00	-2	602	-0.33%
2023/07/26	0	0.00	1	53.00	52.90	-1	599	-0.17%
2023/07/25	0	0.00	1	53.50	53.60	-1	592	-0.17%
2023/07/24	0	0.00	4	53.10	53.20	-4	570	-0.70%
2023/07/19	0	0.00	3	52.13	51.90	-3	582	-0.52%
2023/07/11	2	51.40	0	0.00	51.50	2	650	0.31%
2023/07/03	0	0.00	0	52.80	52.80	0	963	0.00%
2023/06/26	3	52.10	0	0.00	52.10	3	964	0.31%
2023/06/19	0	0.00	27	52.56	52.50	-27	974	-2.77%
2023/06/15	0	0.00	1	53.40	53.00	-1	974	-0.10%
2023/06/14	5	53.80	0	0.00	53.50	5	968	0.52%
2023/06/13	2	54.00	1	53.50	54.10	1	967	0.10%
2023/06/06	0	0.00	20	52.90	53.00	-20	994	-2.01%
2023/06/05	0.4	54.50	0	0.00	53.60	0.4	998	0.04%
2023/06/02	6	53.67	1	53.70	53.70	5	1,004	0.50%
2023/06/01	0	0.00	20	53.50	53.50	-20	1,000	-2.00%
2023/05/31	0	0.00	1	53.70	53.50	-1	1,005	-0.10%
2023/05/29	20	53.10	0	0.00	53.10	20	1,011	1.98%
2023/05/25	0	0.00	22	53.20	53.20	-22	1,029	-2.14%
2023/05/23	20	53.60	0	0.00	53.60	20	1,058	1.89%
2023/05/22	0	0.00	19	53.00	53.00	-19	1,079	-1.76%
2023/05/17	20	52.10	0	0.00	52.20	20	1,192	1.68%
2023/05/15	0	0.00	1	51.60	51.70	-1	1,184	-0.08%
2023/05/12	0	53.10	0	0.00	53.10	0	1,184	0.00%
2023/05/04	0	0.00	1	55.30	54.80	-1	1,250	-0.08%
2023/05/03	0	0.00	12	53.68	53.70	-12	1,266	-0.95%
2023/04/28	10	54.40	1	54.10	54.40	9	1,299	0.69%
2023/04/26	1	52.90	0	0.00	53.60	1	1,294	0.08%
2023/04/25	3	53.30	0	0.00	53.20	3	1,290	0.23%
2023/04/24	3	54.00	1	53.80	53.80	2	1,281	0.16%
2023/04/21	6	54.43	6	54.75	54.40	0	1,268	0.00%
2023/04/20	4	56.18	0	0.00	56.10	4	1,252	0.32%
2023/04/19	2	56.45	1	57.20	56.30	1	1,242	0.08%
2023/04/18	2	58.05	1	58.80	57.40	1	1,230	0.08%
2023/04/14	12	58.68	1	58.60	58.30	11	1,196	0.92%
2023/04/13	29	58.69	4	58.60	58.10	25	1,173	2.13%
2023/04/12	8	59.43	6	59.65	59.10	2	1,133	0.18%
2023/04/11	27	58.36	13	58.08	58.50	14	1,029	1.36%
2023/04/10	6.3	57.11	14	57.14	57.60	-7.7	921	-0.84%
2023/03/27	1	54.70	0	0.00	54.60	1	870	0.11%
2023/03/22	0.4	56.00	0	0.00	55.20	0.4	879	0.04%
2023/03/15	1	54.60	0	0.00	54.10	1	995	0.10%
2023/03/14	3	54.00	0	0.00	54.30	3	1,014	0.30%
2023/03/13	2	54.00	0	0.00	54.30	2	1,045	0.19%
2023/03/08	0	0.00	4	56.90	57.10	-4	1,090	-0.37%
2023/03/06	0.7	57.61	0	0.00	56.80	0.7	1,120	0.06%
2023/02/24	6	55.92	0	0.00	55.90	6	1,210	0.50%
2023/02/23	2	56.75	0	0.00	56.80	2	1,199	0.17%
2023/02/22	1	56.20	1	56.30	56.10	0	1,209	0.00%
2023/02/21	4	57.00	0	0.00	56.90	4	1,215	0.33%
2023/02/20	0.3	59.00	0	0.00	57.80	0.3	1,216	0.02%
2023/02/17	3	57.30	6	58.45	58.50	-3	1,207	-0.25%
2023/02/16	3.3	58.03	2	57.90	57.90	1.3	1,202	0.11%
2023/02/15	1.3	56.78	12	57.38	57.50	-10.7	1,201	-0.89%
2023/02/13	1	55.30	0	0.00	55.30	1	1,201	0.08%
2023/02/10	2	55.40	0	0.00	54.50	2	1,230	0.16%
2023/02/09	2	56.50	0	0.00	56.10	2	1,228	0.16%
2023/02/08	7.4	57.35	1	57.60	57.00	6.4	1,232	0.52%
2023/02/07	1.4	57.08	0	0.00	57.30	1.4	1,247	0.11%
2023/02/06	7.4	56.91	1	57.20	56.90	6.4	1,263	0.50%
2023/02/02	0	0.00	1	57.10	57.10	-1	1,271	-0.08%
2023/02/01	0	0.00	3	56.60	57.10	-3	1,255	-0.24%
2023/01/31	3	55.33	8	55.70	55.80	-5	1,240	-0.40%
2023/01/30	10.4	54.46	0	0.00	54.50	10.4	1,223	0.85%
2023/01/13	0	0.00	1	52.10	52.00	-1	1,246	-0.08%
2023/01/09	0	0.00	9	54.60	54.20	-9	1,305	-0.69%
2023/01/06	9	54.16	0	0.00	54.20	9	1,319	0.68%
2023/01/05	0	0.00	1	53.80	53.40	-1	1,351	-0.07%
2023/01/04	0	0.00	1	53.70	53.80	-1	1,372	-0.07%
2022/12/30	0	0.00	4	53.00	52.80	-4	1,456	-0.27%
2022/12/28	1	52.90	0	0.00	52.70	1	1,491	0.07%
2022/12/23	1	53.60	0	0.00	54.10	1	1,629	0.06%
2022/12/21	0	0.00	2	54.15	53.90	-2	1,682	-0.12%
2022/12/20	2	55.00	0	0.00	53.30	2	1,696	0.12%
2022/12/13	0	0.00	3	56.90	56.90	-3	1,730	-0.17%
2022/12/09	6	58.82	21	59.58	58.30	-15	1,755	-0.85%
2022/12/08	20	59.05	4	58.95	59.30	16	1,734	0.92%
2022/12/07	2	55.60	0	0.00	55.70	2	1,692	0.12%
2022/12/06	0	0.00	1	58.50	57.80	-1	1,687	-0.06%
2022/12/02	0	0.00	3	59.03	59.50	-3	1,695	-0.18%
2022/12/01	1	59.20	1	58.90	58.20	0	1,696	0.00%
2022/11/30	1	58.10	0	0.00	58.10	1	1,798	0.06%
2022/11/29	2	57.60	2	58.20	58.10	0	1,865	0.00%
2022/11/28	2	57.80	2	58.50	58.00	0	1,920	0.00%
2022/11/25	12	58.50	13.1	58.32	58.10	-1.1	2,006	-0.06%
2022/11/18	11	57.77	0	0.00	56.60	11	2,656	0.41%
2022/11/17	1	58.20	1	58.10	58.20	0	2,659	0.00%
2022/11/16	2	57.50	2	57.40	57.50	0	2,665	0.00%
2022/11/15	0	0.00	24	57.49	57.50	-24	2,685	-0.89%
2022/11/11	15	56.29	13	56.09	56.30	2	2,765	0.07%
2022/11/10	13.1	56.53	9	55.94	55.90	4.1	2,761	0.15%
2022/11/09	0	0.00	1	57.50	57.00	-1	2,779	-0.04%
2022/11/08	2	57.10	2	58.35	57.10	0	2,810	0.00%
2022/11/07	1	58.00	0	0.00	58.00	1	2,820	0.04%
2022/11/04	0	0.00	1	57.20	57.40	-1	2,860	-0.03%
2022/11/02	1.4	55.90	2	56.00	56.00	-0.7	3,001	-0.02%
2022/11/01	2	54.90	0	0.00	55.10	2	3,006	0.07%
2022/10/28	0	0.00	1	53.30	52.50	-1	3,022	-0.03%
2022/10/24	0	0.00	2	53.20	52.20	-2	3,260	-0.06%
2022/10/21	3	52.70	0	0.00	52.00	3	3,275	0.09%
2022/10/20	0	0.00	2	53.50	53.50	-2	3,290	-0.06%
2022/10/18	0	57.20	0	0.00	56.10	0	3,350	0.00%
2022/10/17	0	54.80	0	0.00	55.80	0	3,397	0.00%
2022/10/13	0	0.00	2	56.70	53.00	-2	3,438	-0.06%
2022/10/12	10	57.10	1	56.90	56.90	9	3,439	0.26%
2022/10/11	2	57.90	1	58.40	57.40	1	3,473	0.03%
2022/10/07	3	61.50	1	60.50	59.90	2	3,543	0.06%
2022/10/05	0	0.00	2	59.10	58.30	-2	3,555	-0.06%
2022/10/04	3	58.97	0	0.00	59.30	3	3,573	0.08%
2022/10/03	3	56.23	5	57.10	57.50	-2	3,582	-0.06%
2022/09/30	21	52.22	22	55.43	55.70	-1	3,675	-0.03%
2022/09/27	5	58.60	1	58.60	59.00	4	3,730	0.11%
2022/09/26	3	58.37	1	56.20	56.50	2	3,739	0.05%
2022/09/23	1	60.00	0	0.00	60.30	1	3,763	0.03%
2022/09/22	0	0.00	1	61.00	62.00	-1	3,776	-0.03%
2022/09/21	0	0.00	3	62.00	61.30	-3	3,785	-0.08%
2022/09/20	3	62.20	0	0.00	62.10	3	3,807	0.08%
2022/09/14	3	62.30	0	0.00	63.40	3	3,929	0.08%
2022/09/13	0	0.00	0.5	63.87	63.80	-0.5	3,959	-0.01%
2022/09/12	1	63.90	1	63.80	64.00	0	4,009	0.00%
2022/09/08	1	62.70	2	63.15	63.40	-1	4,031	-0.02%
2022/09/07	1	62.10	0.1	61.60	62.20	0.9	4,061	0.02%
2022/09/06	22	64.11	14.4	63.05	61.70	7.6	4,059	0.19%
2022/09/05	7	67.81	8	67.39	66.80	-1	3,998	-0.03%
2022/09/02	10	67.56	8	67.48	67.60	2	3,988	0.05%
2022/09/01	12	67.85	24	67.10	66.90	-12	4,277	-0.28%
2022/08/31	7	66.84	2	66.80	67.00	5	4,229	0.12%
2022/08/30	100	67.94	80	67.00	67.50	20	4,282	0.47%
2022/08/29	4	66.03	8.2	66.63	67.10	-4.2	4,095	-0.10%
2022/08/26	7.2	66.64	14.1	67.65	67.90	-6.9	4,048	-0.17%
2022/08/25	2	63.25	3.2	62.89	63.90	-1.2	3,867	-0.03%
2022/08/24	1	61.60	4	61.85	61.60	-3	3,951	-0.08%
2022/08/23	1	62.00	0	0.00	62.50	1	4,030	0.02%
2022/08/22	2	61.55	4	62.00	61.30	-2	4,272	-0.05%
2022/08/19	1	64.90	0	0.00	63.50	1	4,641	0.02%
2022/08/18	0	0.00	2	63.80	64.70	-2	4,942	-0.04%
2022/08/17	0	0.00	12	64.29	63.90	-12	4,933	-0.24%
2022/08/16	3	65.00	3	65.80	64.50	0	4,932	0.00%
2022/08/15	0	0.00	1	65.20	65.10	-1	4,910	-0.02%
2022/08/12	1	63.90	0	0.00	64.60	1	4,905	0.02%
2022/08/11	1	63.40	0	0.00	63.30	1	4,915	0.02%
2022/08/10	4.3	63.56	2	63.65	63.40	2.3	4,972	0.05%
2022/08/09	15	60.67	5	61.88	61.70	10	4,930	0.20%
2022/08/05	1	58.60	6	59.10	59.40	-5	4,972	-0.10%
2022/08/03	1	56.60	4	56.93	56.70	-3	5,094	-0.06%
2022/08/02	3	58.33	0	0.00	58.00	3	5,094	0.06%
2022/07/29	2	64.30	1	64.20	64.20	1	5,079	0.02%
2022/07/28	0	63.90	0	65.00	63.30	0	5,134	0.00%
2022/07/27	0	0.00	54	64.18	64.20	-54	5,163	-1.05%
2022/07/26	5	64.78	5	66.54	64.60	0	5,189	0.00%
2022/07/25	0	0.00	9	66.29	66.50	-9	5,201	-0.17%
2022/07/22	23	64.57	26	65.85	64.50	-3	5,287	-0.06%
2022/07/21	10	64.67	4	65.18	65.70	6	5,437	0.11%
2022/07/20	0	0.00	1	64.80	64.30	-1	5,612	-0.02%
2022/07/19	2	65.15	3	65.03	65.40	-1	5,693	-0.02%
2022/07/18	24	64.82	22	65.23	65.30	2	5,798	0.03%
2022/07/15	22	64.35	3	63.80	64.80	19	6,115	0.31%
2022/07/14	1	62.30	0	0.00	62.50	1	6,175	0.02%
2022/07/13	2	61.40	0	0.00	60.30	2	6,449	0.03%
2022/07/12	2	61.90	3	60.53	59.80	-1	6,687	-0.01%
2022/07/11	0	0.00	4	61.60	62.00	-4	6,828	-0.06%
2022/07/08	50	62.47	20	61.90	61.60	30	7,490	0.40%
2022/07/07	57	58.63	52	57.51	60.70	5	8,395	0.06%
2022/07/06	2	55.95	2	55.00	55.30	0	8,777	0.00%
2022/07/05	3	55.20	2	54.20	55.80	1	9,221	0.01%
2022/07/04	1	55.00	2	54.45	53.70	-1	9,515	-0.01%
2022/07/01	4	55.68	2	55.15	54.00	2	9,539	0.02%
2022/06/30	0	0.00	2	59.20	59.10	-2	9,538	-0.02%
2022/06/28	0	0.00	2	61.10	61.40	-2	9,557	-0.02%
2022/06/27	1	60.90	0	61.80	62.20	1	9,604	0.01%
2022/06/22	1	60.31	0	0.00	60.00	1	9,979	0.01%
2022/06/21	0	0.00	1	62.30	63.80	-1	9,996	-0.01%
2022/06/20	3	63.68	21	61.02	60.90	-18	9,971	-0.18%
2022/06/17	0	0.00	4	64.85	65.80	-4	9,909	-0.04%
2022/06/16	11.8	66.91	7	65.87	64.50	4.8	9,867	0.05%
2022/06/15	0	0.00	1	67.00	65.90	-1	9,815	-0.01%
2022/06/14	3	65.10	2	65.10	67.10	1	9,787	0.01%
2022/06/13	11.2	66.97	6	67.20	66.20	5.2	9,731	0.05%
2022/06/10	299	68.81	283	68.96	68.60	16	9,675	0.17%	大買/大賣/
2022/06/09	22	67.06	16	67.06	67.50	6	9,317	0.06%
2022/06/08	20	66.59	30	66.56	66.90	-10	9,253	-0.11%
2022/06/07	41	65.90	17	66.14	66.60	24	9,139	0.26%
2022/06/06	8	64.45	8	64.78	65.00	0	9,048	0.00%
2022/06/02	12	64.30	29	63.91	63.90	-17	9,019	-0.19%
2022/06/01	19	66.25	21	66.86	65.80	-2	8,956	-0.02%
2022/05/31	5	66.14	9	66.34	66.00	-4	8,845	-0.05%
2022/05/30	125	66.45	123	66.74	67.10	2	8,775	0.02%	大買/大賣/
2022/05/27	112	65.26	97	64.57	65.60	15	8,519	0.18%	大買/
2022/05/26	48	63.76	47	63.86	62.40	1	8,117	0.01%
2022/05/25	8	59.06	10	59.02	59.80	-2	7,760	-0.03%
2022/05/24	0.1	58.53	1	57.90	57.10	-0.9	7,742	-0.01%
2022/05/20	7	59.70	9	59.93	59.30	-2	7,865	-0.03%
2022/05/19	7	58.69	2	59.15	59.50	5	7,835	0.06%
2022/05/18	30	59.32	31	59.22	59.00	-1	7,786	-0.01%
2022/05/17	9	56.87	8	57.04	57.80	1	7,683	0.01%
2022/05/16	32	56.96	33	56.80	57.00	-1	7,643	-0.01%
2022/05/13	0	0.00	3	53.30	53.70	-3	7,512	-0.04%
2022/05/12	20	54.75	26	53.99	52.70	-6	7,495	-0.08%
2022/05/11	81	56.41	11	56.33	55.00	70	7,419	0.94%
2022/05/10	2	56.30	10	55.60	56.50	-8	7,340	-0.11%
2022/05/09	9	61.16	18	61.08	57.30	-9	7,300	-0.12%
2022/05/06	3	61.27	10	61.26	61.60	-7	7,191	-0.10%
2022/05/05	66	63.67	68	63.11	63.50	-2	7,146	-0.03%
2022/05/04	3	62.10	4	61.80	62.00	-1	7,084	-0.01%
2022/05/03	5	61.62	7	61.19	61.70	-2	7,054	-0.03%
2022/04/29	7	63.91	6	64.10	62.40	1	7,021	0.01%
2022/04/28	11	63.24	12	63.90	62.70	-1	6,981	-0.01%
2022/04/27	13	63.41	6	62.85	62.70	7	6,875	0.10%
2022/04/26	65	66.87	66	66.06	68.00	-1	6,673	-0.01%
2022/04/25	98	65.39	92	64.27	63.60	6	6,488	0.09%
2022/04/22	11	68.54	10	68.18	67.50	1	6,385	0.02%
2022/04/21	120	73.04	120	72.35	71.50	0	6,297	0.00%	大買/大賣/
2022/04/20	32	69.61	23	68.87	69.70	9	5,970	0.15%
2022/04/19	78	71.21	66	71.13	69.20	12	5,891	0.20%
2022/04/18	17	68.17	26	69.67	67.40	-9	5,820	-0.15%
2022/04/15	20	73.74	14	73.87	74.00	6	5,625	0.11%
2022/04/14	595	74.58	578	74.29	75.50	17	5,488	0.31%	大買/大賣/
2022/04/13	86	73.60	84	73.39	73.60	2	4,810	0.04%
2022/04/12	91	71.18	109	71.39	73.20	-18	3,814	-0.47%	大賣/
2022/04/11	119.3	68.05	154	67.07	66.60	-34.7	3,420	-1.01%	大買/大賣/
2022/04/08	51	65.97	38.5	66.00	66.50	12.6	3,033	0.41%
2022/04/07	6	63.42	2	61.70	60.50	4	2,749	0.15%
2022/04/06	6.3	63.38	0.1	63.80	64.00	6.3	2,757	0.23%
2022/04/01	2	62.05	30	60.40	62.70	-28	2,840	-0.99%
2022/03/31	1	62.60	0	0.00	61.80	1	3,164	0.03%
2022/03/30	5	62.78	6	62.90	62.20	-1	3,560	-0.03%
2022/03/29	180	62.67	149	64.08	62.30	31	3,528	0.88%	大買/大賣/
2022/03/28	23	63.33	21.1	63.61	63.20	1.9	3,308	0.06%
2022/03/25	21	59.04	16	58.63	59.20	5	3,167	0.16%
2022/03/24	2	59.45	10	58.89	59.70	-8	3,156	-0.25%
2022/03/16	0	0.00	3	52.50	52.20	-3	3,595	-0.08%
2022/03/15	0	0.00	1	52.00	51.80	-1	3,713	-0.03%
2022/03/08	7	52.50	14	54.29	52.20	-7	5,159	-0.14%
2022/03/07	3	53.90	13	54.78	53.90	-10	5,661	-0.18%
2022/03/04	3	57.33	0	0.00	57.10	3	5,817	0.05%
2022/03/03	35	57.08	23	57.59	56.50	12	6,041	0.20%
2022/03/02	0	55.30	3	55.30	55.90	-3	6,549	-0.05%
2022/03/01	3	56.10	0	0.00	56.10	3	6,711	0.04%
2022/02/25	1	55.20	1	55.20	55.20	0	7,142	0.00%
2022/02/24	2	55.48	54	54.42	54.30	-52	8,038	-0.65%
2022/02/23	12	57.65	11	57.75	57.80	1	8,417	0.01%
2022/02/22	74	58.37	87	58.81	57.80	-13	8,484	-0.15%
2022/02/21	30	56.83	8	57.00	56.80	22	8,570	0.26%
2022/02/17	1	56.10	2	55.95	55.30	-1	9,146	-0.01%
2022/02/16	2	55.05	0	0.00	55.10	2	9,220	0.02%
2022/02/14	0	0.00	0	54.20	54.00	0	9,233	0.00%
2022/02/11	0.1	56.30	0	0.00	56.20	0.1	9,242	0.00%
2022/02/10	0	56.80	0	0.00	56.70	0	9,265	0.00%
2022/02/09	1	57.90	1	57.60	57.90	0	9,275	0.00%
2022/02/08	0	0.00	1	57.20	57.40	-1	9,285	-0.01%
2022/02/07	1	54.70	1	54.50	55.20	0	9,302	0.00%
2022/01/26	0	0.00	4	53.55	53.60	-4	9,346	-0.04%
2022/01/25	1	53.80	0	0.00	53.20	1	9,462	0.01%
2022/01/24	0	0.00	2	55.05	55.90	-2	9,534	-0.02%
2022/01/21	1	55.50	0	0.00	54.40	1	9,649	0.01%
2022/01/20	2	56.35	1	56.30	57.00	1	9,886	0.01%
2022/01/18	2	58.40	3	58.50	58.10	-1	9,997	-0.01%
2022/01/14	3	57.30	1	56.40	56.00	2	9,985	0.02%
2022/01/13	1	59.59	1	59.20	59.30	0	9,945	0.00%
2022/01/12	9	61.74	17	60.66	60.10	-8	9,908	-0.08%
2022/01/11	69	63.64	68	63.36	62.10	1	9,860	0.01%
2022/01/10	14	60.49	6	60.72	61.30	8	9,615	0.08%
2022/01/07	2	60.95	3	59.10	58.20	-1	9,535	-0.01%
2022/01/06	4	60.30	2	60.95	60.80	2	9,486	0.02%
2022/01/05	5	60.46	7	60.71	60.70	-2	9,463	-0.02%
2022/01/04	5	63.02	8	62.33	61.10	-3	9,427	-0.03%
2022/01/03	0	62.70	0	0.00	61.00	0	9,315	0.00%
2021/12/30	3	63.53	3	63.87	63.10	0	9,230	0.00%
2021/12/29	2	64.00	1	63.40	63.80	1	9,202	0.01%
2021/12/28	10	65.82	11	65.28	64.30	-1	9,157	-0.01%
2021/12/27	104	67.26	97	67.87	65.30	7	9,033	0.08%	大買/
2021/12/24	92	68.31	107.2	68.01	70.90	-15.2	8,684	-0.17%	大賣/
2021/12/23	5	64.50	16	64.73	64.50	-11	8,269	-0.13%
2021/12/22	19	63.99	5	63.60	63.50	14	8,247	0.17%
2021/12/21	1	62.95	0	0.00	63.00	1	8,198	0.01%
2021/12/20	0	0.00	4	62.95	63.00	-4	8,163	-0.05%
2021/12/17	4	64.22	3	63.53	63.10	1	8,136	0.01%
2021/12/16	11	66.13	5	66.48	65.30	6	8,079	0.07%
2021/12/15	26	66.90	26	67.55	65.70	0	8,003	0.00%
2021/12/14	0	64.95	0	0.00	63.30	0	7,806	0.00%
2021/12/13	3	66.20	4	67.05	65.60	-1	7,737	-0.01%
2021/12/10	4	67.55	9	67.23	67.50	-5	7,674	-0.07%
2021/12/09	10	68.75	5	68.68	66.90	5	7,595	0.07%
2021/12/08	2.1	68.98	19	68.58	67.50	-16.9	7,499	-0.23%
2021/12/07	26.1	70.67	7	70.80	69.00	19.1	7,420	0.26%
2021/12/06	5	69.98	13	70.78	72.20	-8	7,241	-0.11%
2021/12/03	40	69.39	49	68.97	69.70	-9	7,093	-0.13%
2021/12/02	251.1	69.43	233	70.85	69.40	18.1	6,885	0.26%	大買/大賣/
2021/12/01	20	66.46	26	67.54	68.70	-6	6,133	-0.10%
2021/11/30	13	62.65	60	62.99	62.50	-47	5,616	-0.84%
2021/11/29	10	61.69	6	61.73	61.00	4	5,450	0.07%
2021/11/26	73	66.15	66	66.53	64.50	7	5,219	0.13%
2021/11/25	2	63.95	3	63.83	63.50	-1	4,685	-0.02%
2021/11/24	52	64.92	59	64.34	64.40	-7	4,526	-0.15%
2021/11/23	142	63.65	133	63.89	63.60	9	4,102	0.22%	大買/大賣/
2021/11/22	16	58.08	42	58.81	60.90	-26	3,228	-0.81%
2021/11/19	12	53.93	3	54.77	55.40	9	2,843	0.32%
2021/11/18	29	55.46	38	55.64	54.60	-9	2,760	-0.33%
2021/11/17	73	54.57	69	54.90	54.60	4	2,557	0.16%
2021/11/16	50	53.93	60	53.64	53.30	-10	2,341	-0.43%
2021/11/15	1	48.40	0	0.00	50.90	1	2,004	0.05%
2021/11/10	0	0.00	60	45.22	46.60	-60	2,014	-2.98%
2021/11/09	0	0.00	4	46.58	46.00	-4	2,018	-0.20%
2021/11/08	10	46.48	2	46.85	46.10	8	2,002	0.40%
2021/11/05	10	46.80	1	46.75	46.65	9	2,043	0.44%
2021/11/04	32	48.52	3	48.33	47.70	29	2,078	1.40%
2021/11/03	10	47.88	0	0.00	47.30	10	2,143	0.47%
2021/11/02	3	50.13	12	50.43	49.00	-9	2,193	-0.41%
2021/11/01	3	50.78	2	50.20	51.50	1	2,116	0.05%
2021/10/29	35	50.01	37	49.60	49.95	-2	2,034	-0.10%
2021/10/28	113	48.28	59	48.02	48.50	54	1,901	2.84%	大買/
2021/10/27	6	44.95	2	46.90	47.05	4	1,658	0.24%
2021/10/26	3	43.02	5	43.07	42.80	-2	1,606	-0.12%
2021/10/25	1	41.95	2	42.58	42.25	-1	1,633	-0.06%
2021/10/21	0	0.00	1	41.50	41.05	-1	1,746	-0.06%
2021/10/19	6	41.09	5	40.78	40.80	1	1,998	0.05%
2021/10/14	0	0.00	1	38.30	37.90	-1	2,392	-0.04%
2021/10/08	1	39.80	0	0.00	39.10	1	2,613	0.04%
2021/10/06	1	37.70	1	38.20	37.20	0	3,258	0.00%
2021/10/05	5	34.81	5	36.30	37.70	0	3,415	0.00%
2021/10/04	0	0.00	7	36.79	36.20	-7	3,454	-0.20%
2021/10/01	2	37.80	0	0.00	37.80	2	3,540	0.06%
2021/09/15	0	0.00	2	42.50	42.50	-2	5,764	-0.03%
2021/09/13	0	0.00	2	44.90	43.60	-2	5,814	-0.03%
2021/09/10	5	44.61	4	43.96	44.10	1	5,819	0.02%
2021/09/09	0	0.00	1	42.10	42.30	-1	5,797	-0.02%
2021/09/08	1	42.70	0	0.00	41.60	1	5,814	0.02%
2021/09/07	0	0.00	4	41.20	41.30	-4	5,808	-0.07%
2021/09/06	1	41.65	0	0.00	41.60	1	5,814	0.02%
2021/09/02	1	45.00	1	43.65	43.50	0	5,836	0.00%
2021/09/01	1	44.30	5	44.33	44.35	-4	5,856	-0.07%
2021/08/30	1	43.85	0	0.00	43.60	1	5,906	0.02%
2021/08/27	1	45.30	1	44.60	44.30	0	5,937	0.00%
2021/08/26	1	45.35	1	45.90	45.60	0	5,970	0.00%
2021/08/25	1	44.60	9	44.92	45.15	-8	6,121	-0.13%
2021/08/23	0	0.00	7.3	45.00	45.70	-7.3	6,180	-0.12%
2021/08/19	1	44.70	0	0.00	42.00	1	6,184	0.02%
2021/08/18	1	42.20	0	0.00	44.40	1	6,187	0.02%
2021/08/17	1	43.40	5	41.91	41.95	-4	6,245	-0.06%
2021/08/13	0	0.00	5	47.50	46.50	-5	6,219	-0.08%
2021/08/11	5	49.20	5	48.02	47.95	0	6,256	0.00%
2021/08/10	4	50.95	5	52.16	50.70	-1	6,224	-0.02%
2021/08/09	17	52.53	15	52.41	50.80	2	6,225	0.03%
2021/08/06	2	52.15	4	52.68	52.40	-2	6,176	-0.03%
2021/08/05	19	51.54	16	51.45	50.70	3	6,140	0.05%
2021/08/04	0	0.00	1	49.30	49.55	-1	6,171	-0.02%
2021/08/02	1	49.30	3	49.20	49.45	-2	6,268	-0.03%
2021/07/30	3	51.37	1	51.20	50.10	2	6,300	0.03%
2021/07/29	4	51.75	3	51.70	51.90	1	6,386	0.02%
2021/07/28	0	0.00	2	48.55	49.90	-2	6,426	-0.03%
2021/07/27	6	52.17	0	0.00	51.70	6	6,456	0.09%
2021/07/26	8	54.64	6	54.95	54.50	2	6,436	0.03%
2021/07/23	15	53.73	0	0.00	53.40	15	6,387	0.23%
2021/07/22	36	53.12	42	52.88	53.20	-6	6,320	-0.09%
2021/07/21	3	50.43	4	50.08	50.00	-1	6,182	-0.02%
2021/07/20	8	50.39	1	51.30	49.10	7	6,134	0.11%
2021/07/19	8	52.34	0	0.00	52.80	8	6,092	0.13%
2021/07/16	1	53.30	1	52.60	52.50	0	6,108	0.00%
2021/07/15	4	52.38	7	52.59	53.10	-3	6,083	-0.05%
2021/07/14	4	53.98	10	53.67	53.60	-6	6,087	-0.10%
2021/07/13	29	57.60	36	57.98	53.50	-7	5,965	-0.12%
2021/07/12	15.3	54.80	11	55.27	55.20	4.3	5,552	0.08%
2021/07/09	8	52.43	3	52.37	52.00	5	5,479	0.09%
2021/07/08	42	53.28	39	53.48	53.10	3	5,582	0.05%
2021/07/07	19	52.58	19	52.79	52.50	0	5,680	0.00%
2021/07/06	19	53.94	14	53.16	53.90	5	5,744	0.09%
2021/07/05	65	57.06	65	56.40	55.60	0	6,053	0.00%
2021/07/02	11	53.85	5	53.52	53.70	6	5,760	0.10%
2021/07/01	26	52.03	29	52.74	51.80	-3	5,710	-0.05%
2021/06/30	167	53.55	157	54.60	51.70	10	5,613	0.18%	大買/大賣/
2021/06/29	17	51.05	13	52.27	53.00	4	5,216	0.08%
2021/06/28	71	47.84	75	47.90	48.20	-4	4,931	-0.08%
2021/06/25	17	44.35	14	43.59	45.20	3	4,869	0.06%
2021/06/24	4	42.80	0	0.00	42.65	4	4,807	0.08%
2021/06/21	3	40.37	3	40.60	40.25	0	5,428	0.00%
2021/06/18	4	42.50	0	0.00	42.25	4	5,655	0.07%
2021/06/17	0	42.80	20	42.23	43.30	-20	6,157	-0.32%
2021/06/16	1	41.80	0	0.00	41.80	1	6,504	0.02%
2021/06/15	24	42.60	2	42.60	42.60	22	6,967	0.32%
2021/06/11	0	0.00	1	42.80	43.00	-1	7,247	-0.01%
2021/06/09	19	42.67	24	42.32	42.30	-5	7,583	-0.07%
2021/06/08	3	43.35	4	43.84	42.60	-1	7,884	-0.01%
2021/06/04	2	43.35	5	43.50	43.30	-3	8,120	-0.04%
2021/06/02	13	46.05	6	47.20	46.00	7	8,309	0.08%
2021/06/01	1	43.80	9	44.17	44.85	-8	8,976	-0.09%
2021/05/28	6	40.83	0	0.00	40.55	6	9,482	0.06%
2021/05/25	6	40.90	0	0.00	40.90	6	9,802	0.06%
2021/05/24	0	0.00	3	38.50	40.35	-3	9,804	-0.03%
2021/05/19	8	38.70	0	0.00	38.80	8	10,537	0.08%
2021/05/18	2	36.95	0	0.00	36.95	2	10,627	0.02%
2021/05/17	5	33.60	5	34.51	33.60	0	10,660	0.00%
2021/05/14	29	37.45	30	40.25	37.30	-1	10,695	-0.01%
2021/05/13	10	38.71	0	0.00	39.25	10	11,093	0.09%
2021/05/12	0	0.00	1	38.30	37.65	-1	11,148	-0.01%
2021/05/11	15	41.92	11	41.60	40.05	4	11,112	0.04%
2021/05/10	5	44.83	12	45.18	44.05	-7	11,098	-0.06%
2021/05/07	12	44.53	38	44.48	47.05	-26	11,149	-0.23%
2021/05/06	79	45.96	26	45.31	44.75	53	11,378	0.47%
2021/05/05	0	0.00	1	47.10	46.30	-1	11,324	-0.01%
2021/05/04	1	44.00	15	41.45	42.85	-14	11,257	-0.12%
2021/05/03	2	47.85	5	48.00	45.90	-3	11,200	-0.03%
2021/04/29	27	47.61	24	47.56	46.50	3	11,190	0.03%
2021/04/28	17	51.00	8	50.74	49.05	9	11,251	0.08%
2021/04/27	5	49.65	6	49.99	49.60	-1	11,282	-0.01%
2021/04/26	1	51.40	1	51.50	50.90	0	11,428	0.00%
2021/04/23	10	51.40	11	50.52	51.80	-1	11,440	-0.01%
2021/04/22	1	50.80	4	49.05	48.35	-3	11,440	-0.03%
2021/04/21	4	52.40	2	52.40	52.00	2	11,443	0.02%
2021/04/20	24	53.91	23	53.77	52.70	1	11,510	0.01%
2021/04/19	3	52.37	15	52.85	52.80	-12	11,599	-0.10%
2021/04/16	5	54.16	7	54.07	53.30	-2	12,033	-0.02%
2021/04/15	6	53.92	8	56.19	53.90	-2	12,196	-0.02%
2021/04/14	11	51.01	57	52.78	54.30	-46	12,283	-0.37%
2021/04/13	21.2	58.15	16.1	60.07	54.00	5.1	12,165	0.04%
2021/04/12	13	56.89	48	57.35	57.80	-35	12,098	-0.29%
2021/04/09	87	56.11	44	56.68	55.00	43	11,967	0.36%
2021/04/08	10.1	51.96	10	51.81	53.60	0.1	11,780	0.00%
2021/04/07	1	49.00	7	48.51	48.75	-6	11,697	-0.05%
2021/04/06	3	48.25	12	47.41	47.00	-9	11,563	-0.08%
2021/04/01	7	46.64	9	45.89	46.65	-2	11,490	-0.02%
2021/03/31	15	45.63	1	45.15	45.65	14	11,387	0.12%
2021/03/30	37	46.63	27	47.44	46.30	10	11,287	0.09%
2021/03/29	2	46.82	0	0.00	46.30	2	11,174	0.02%
2021/03/26	102	47.46	110	48.25	47.10	-8	11,115	-0.07%	大買/大賣/
2021/03/25	6	47.05	2	47.05	47.05	4	10,893	0.04%
2021/03/24	14	46.93	15	47.10	45.75	-1	10,731	-0.01%
2021/03/23	25	45.20	20	44.37	44.65	5	10,402	0.05%
2021/03/22	109	47.20	154	46.92	47.30	-45	10,138	-0.44%	大買/大賣/
2021/03/19	7	42.57	118	42.57	44.00	-111	9,616	-1.15%	大賣/鉅額交易
2021/03/18	140	40.36	136	40.04	40.00	4	9,244	0.04%	大買/大賣/
2021/03/17	32	39.20	108	39.58	40.00	-76	8,766	-0.87%	大賣/
2021/03/16	4	35.88	58	36.22	36.40	-54	8,468	-0.64%
2021/03/15	32	36.60	19	36.08	36.00	13	8,353	0.16%
2021/03/12	107	34.04	44	33.76	34.60	63	8,105	0.78%	大買/
2021/03/11	0	0.00	1	32.10	32.20	-1	7,787	-0.01%
2021/03/10	25	31.58	17	31.87	32.00	8	7,704	0.10%
2021/03/09	3	30.62	5	30.50	30.75	-2	7,531	-0.03%
2021/03/08	32	30.02	10	30.03	29.85	22	7,595	0.29%
2021/03/05	69	32.09	66	32.14	30.30	3	7,445	0.04%
2021/03/04	13	31.27	40	32.18	32.65	-27	6,603	-0.41%
2021/03/03	1	30.20	12	30.02	29.70	-11	6,167	-0.18%
2021/03/02	1	29.10	6	29.31	29.00	-5	6,055	-0.08%
2021/02/26	12	29.43	23	29.72	29.10	-11	5,976	-0.18%
2021/02/25	17	27.69	17	28.40	27.70	0	5,739	0.00%
2021/02/24	17	28.00	0	0.00	28.00	17	5,692	0.30%
2021/02/23	32	28.69	22	28.55	28.60	10	5,610	0.18%
2021/02/22	87	30.01	68	30.02	29.90	19	5,484	0.35%
2021/02/19	99	27.32	111	27.20	28.50	-12	5,051	-0.24%	大賣/
2021/02/18	1	25.95	2	24.75	25.95	-1	4,792	-0.02%
2021/02/17	2	24.43	4	24.45	24.70	-2	4,662	-0.04%
2021/02/05	21	23.99	1	24.45	23.80	20	4,594	0.44%
2021/02/04	40	24.76	62	24.94	24.70	-22	4,499	-0.49%
2021/02/03	4	24.01	6	24.50	24.60	-2	4,052	-0.05%
2021/02/02	3	21.28	0	0.00	22.40	3	3,927	0.08%
2021/02/01	2	21.55	0	0.00	21.20	2	3,880	0.05%
2021/01/29	12	23.27	6	23.55	23.00	6	3,824	0.16%
2021/01/28	113	24.57	120	24.16	24.15	-7	3,743	-0.19%	大買/大賣/
2021/01/27	1	23.45	0	0.00	23.75	1	3,454	0.03%
2021/01/21	12	23.99	2	23.83	23.80	10	3,261	0.31%
2021/01/20	1	22.85	21	23.76	22.40	-20	3,108	-0.64%
2021/01/19	15	24.21	10	23.91	24.30	5	3,019	0.17%
2021/01/18	20	23.05	0	0.00	23.00	20	2,828	0.71%
2021/01/15	12	22.48	6	23.35	22.15	6	2,825	0.21%
2021/01/14	5	23.30	0	0.00	23.15	5	2,767	0.18%
2021/01/13	7	24.51	2	24.70	23.70	5	2,698	0.19%
2021/01/12	8	24.98	10	25.37	23.75	-2	2,586	-0.08%
2021/01/11	67	24.99	82	24.84	25.90	-15	2,403	-0.62%
2021/01/08	10	22.10	17	23.32	23.80	-7	1,892	-0.37%
2021/01/07	16	20.88	27	21.29	21.65	-11	1,690	-0.65%
2021/01/06	5	20.45	7	19.76	19.70	-2	1,515	-0.13%
2021/01/05	19	20.93	5	21.20	20.25	14	1,476	0.95%
2020/12/31	129	20.45	43	20.36	20.15	86	1,318	6.52%	大買/
2020/12/30	26	19.14	35	19.56	19.55	-9	1,064	-0.85%
2020/12/29	2	19.15	0	0.00	18.95	2	1,022	0.20%
2020/12/28	8	19.11	1	19.35	19.15	7	1,015	0.69%
2020/12/25	0	0.00	1	19.05	18.80	-1	1,001	-0.10%
2020/12/24	1	18.85	2	18.95	18.80	-1	999	-0.10%
2020/12/22	2	18.73	2	19.23	18.70	0	1,008	0.00%
2020/12/21	1	18.15	1	18.60	18.60	0	974	0.00%
2020/12/18	1	19.00	0	0.00	18.65	1	964	0.10%
2020/12/17	6	18.69	0	0.00	18.70	6	949	0.63%
2020/12/10	5	19.00	1	19.00	19.05	4	1,089	0.37%
2020/12/07	0	0.00	2	19.90	19.60	-2	1,091	-0.18%
2020/12/04	2	19.60	1	19.65	19.65	1	1,086	0.09%
2020/12/03	1	19.70	5	19.75	19.60	-4	1,091	-0.37%
2020/12/02	28	20.23	22	20.42	20.05	6	1,096	0.55%
2020/11/30	1	19.05	0	0.00	18.95	1	981	0.10%
2020/11/27	1	19.30	0	0.00	19.15	1	1,108	0.09%
2020/11/26	0	0.00	8	19.47	19.50	-8	1,145	-0.70%
2020/11/25	0	0.00	5	19.30	18.90	-5	1,245	-0.40%
2020/11/23	2	19.00	0	0.00	18.95	2	1,275	0.16%
2020/11/19	0	0.00	5	18.80	18.80	-5	1,355	-0.37%
2020/11/16	0	0.00	10	18.38	18.35	-10	1,542	-0.65%
2020/11/13	0	0.00	11	18.49	18.35	-11	1,906	-0.58%
2020/11/11	3	18.55	10	18.40	18.65	-7	2,126	-0.33%
2020/11/09	1	18.45	0	0.00	18.35	1	2,210	0.05%
2020/11/02	6	17.50	2	17.60	17.50	4	2,420	0.17%
2020/10/29	1	17.80	0	0.00	18.15	1	2,527	0.04%
2020/10/28	11	18.53	0	0.00	18.40	11	2,527	0.44%
2020/10/27	3	18.80	0	0.00	18.75	3	2,524	0.12%
2020/10/26	0	0.00	4	19.25	19.00	-4	2,525	-0.16%
2020/10/23	16	19.75	13	19.95	19.75	3	2,516	0.12%
2020/10/22	1	19.10	4	19.04	19.30	-3	2,465	-0.12%
2020/10/21	0	0.00	8	18.84	19.10	-8	2,462	-0.32%
2020/10/15	1	18.50	0	0.00	18.55	1	2,903	0.03%
2020/10/13	2	18.15	0	0.00	18.15	2	2,946	0.07%
2020/10/06	0	0.00	2	18.70	18.55	-2	3,199	-0.06%
2020/10/05	0	0.00	1	18.30	18.30	-1	3,215	-0.03%
2020/09/30	3	17.95	0	0.00	18.15	3	3,267	0.09%
2020/09/29	2	18.18	0	0.00	17.90	2	3,427	0.06%
2020/09/25	5	18.05	0	0.00	17.80	5	3,508	0.14%
2020/09/24	0	0.00	4	18.55	18.50	-4	3,503	-0.11%
2020/09/21	1	19.90	0	0.00	19.65	1	3,505	0.03%
2020/09/18	14	20.13	6	20.35	19.70	8	3,495	0.23%
2020/09/17	3	19.08	17	19.65	20.30	-14	3,408	-0.41%
2020/09/16	7	19.13	2	19.23	19.10	5	3,369	0.15%
2020/09/14	3	18.70	1	18.95	18.75	2	3,364	0.06%
2020/09/11	5	18.70	0	0.00	18.50	5	3,366	0.15%
2020/09/10	2	19.10	1	19.35	18.75	1	3,366	0.03%
2020/09/08	7	19.33	0	0.00	19.25	7	3,446	0.20%
2020/09/07	4	20.15	0	0.00	19.90	4	3,435	0.12%
2020/09/04	10	20.50	11	21.03	20.60	-1	3,416	-0.03%
2020/09/03	3	21.13	3	21.00	21.25	0	3,396	0.00%
2020/09/02	40	21.27	32	21.18	21.00	8	3,374	0.24%
2020/09/01	0	0.00	10	20.50	20.65	-10	3,278	-0.31%
2020/08/31	1	20.05	10	20.24	20.45	-9	3,376	-0.27%
2020/08/28	2	19.05	20	19.12	19.45	-18	3,241	-0.56%
2020/08/27	10	19.25	103	19.17	19.05	-93	3,209	-2.90%	大賣/
2020/08/26	158	19.36	51	19.52	19.50	107	3,200	3.34%	大買/鉅額交易
2020/08/25	14	18.81	0	0.00	18.70	14	3,153	0.44%
2020/08/24	1	19.05	2	18.65	18.85	-1	3,133	-0.03%
2020/08/21	6	19.32	6	19.05	18.90	0	3,077	0.00%
2020/08/20	11	18.68	2	20.25	18.65	9	3,028	0.30%
2020/08/19	16	21.20	20	21.56	20.70	-4	2,986	-0.13%
2020/08/18	0	0.00	12	20.90	21.15	-12	2,624	-0.46%
2020/08/17	3	19.13	2	19.28	19.25	1	2,445	0.04%
2020/08/14	1	18.70	4	19.21	19.10	-3	2,428	-0.12%
2020/08/13	8	19.28	5	19.00	18.80	3	2,389	0.13%
2020/08/12	70	18.95	99	19.00	19.20	-29	2,342	-1.24%
2020/08/11	26	18.75	4	18.93	18.40	22	2,284	0.96%
2020/08/10	7	18.16	12	18.44	18.55	-5	2,181	-0.23%
2020/08/07	0	0.00	5	18.24	18.30	-5	2,169	-0.23%
2020/08/06	4	18.15	0	0.00	17.85	4	2,173	0.18%
2020/08/05	9	18.52	6	18.58	18.60	3	2,165	0.14%
2020/08/04	2	17.63	7	18.30	18.35	-5	2,099	-0.24%
2020/07/31	3	17.42	0	0.00	17.40	3	2,099	0.14%
2020/07/28	6	17.29	0	0.00	16.90	6	2,245	0.27%
2020/07/27	0	0.00	61	17.54	17.40	-61	2,321	-2.63%
2020/07/24	13	18.24	1	18.80	17.85	12	2,338	0.51%
2020/07/22	5	18.83	7	19.21	19.00	-2	2,319	-0.09%
2020/07/21	82	19.45	19	19.24	19.30	63	2,253	2.80%
2020/07/20	10	17.55	5	18.42	18.70	5	1,918	0.26%
2020/07/17	1	17.80	21	17.81	17.50	-20	1,886	-1.06%
2020/07/16	2	18.20	3	18.05	18.05	-1	1,881	-0.05%
2020/07/15	2	18.15	0	0.00	17.90	2	1,847	0.11%
2020/07/14	81	18.51	87	18.99	18.05	-6	1,850	-0.32%
2020/07/13	14	18.69	28	18.35	18.35	-14	1,729	-0.81%
2020/07/10	0	0.00	10	17.60	17.50	-10	1,714	-0.58%
2020/07/09	13	18.50	5	18.57	18.00	8	1,714	0.47%
2020/07/08	128	18.89	86	19.34	19.10	42	1,666	2.52%	大買/
2020/07/07	3	17.85	10	18.31	18.55	-7	1,508	-0.46%
2020/07/06	1	17.80	2	18.28	17.85	-1	1,452	-0.07%
2020/07/02	2	17.60	0	0.00	17.50	2	1,438	0.14%
2020/07/01	0	0.00	2	17.43	17.35	-2	1,428	-0.14%
2020/06/30	3	17.05	0	0.00	17.00	3	1,418	0.21%
2020/06/24	0	0.00	1	17.20	17.15	-1	1,415	-0.07%
2020/06/23	2	17.30	0	0.00	17.20	2	1,426	0.14%
2020/06/19	1	17.35	3	17.57	17.30	-2	1,437	-0.14%
2020/06/18	6	17.29	0	0.00	17.30	6	1,429	0.42%
2020/06/17	2	17.25	0	0.00	17.25	2	1,432	0.14%
2020/06/16	6	17.64	3	17.87	17.60	3	1,434	0.21%
2020/06/15	4	16.58	10	16.35	16.45	-6	1,371	-0.44%
2020/06/12	0	0.00	2	16.15	16.65	-2	1,355	-0.15%
2020/06/11	4	17.51	1	17.60	17.20	3	1,355	0.22%
2020/06/09	0	0.00	9	17.98	17.65	-9	1,367	-0.66%
2020/06/08	1	17.90	5	18.55	17.95	-4	1,367	-0.29%
2020/06/05	32	18.45	8	18.90	18.20	24	1,342	1.79%
2020/06/04	0	0.00	7	17.69	17.65	-7	1,217	-0.57%
2020/06/02	1	17.60	1	17.65	17.40	0	1,220	0.00%
2020/06/01	6	17.46	6	17.67	17.35	0	1,209	0.00%
2020/05/28	7	17.31	0	0.00	17.15	7	1,204	0.58%
2020/05/26	0	0.00	10	17.90	17.90	-10	1,272	-0.79%
2020/05/22	4	17.35	0	0.00	17.15	4	1,270	0.31%
2020/05/21	5	17.80	0	0.00	17.70	5	1,289	0.39%
2020/05/19	0	0.00	2	17.30	17.25	-2	1,404	-0.14%
2020/05/18	1	17.20	0	0.00	17.10	1	1,485	0.07%
2020/05/15	1	17.75	1	17.30	17.30	0	1,520	0.00%
2020/05/07	1	17.80	0	0.00	17.70	1	1,863	0.05%
2020/05/06	1	17.75	12	17.65	17.60	-11	1,875	-0.59%
2020/05/05	2	18.28	0	0.00	18.05	2	1,949	0.10%
2020/05/04	14	17.83	1	18.40	18.40	13	2,071	0.63%
2020/04/30	0	0.00	5	18.16	18.20	-5	2,029	-0.25%
2020/04/29	0	0.00	4	16.30	16.55	-4	1,954	-0.20%
2020/04/28	4	15.10	2	15.30	15.05	2	1,931	0.10%
2020/04/21	0	0.00	4	13.75	13.75	-4	1,923	-0.21%
2020/04/17	0	0.00	2	15.05	14.50	-2	1,950	-0.10%
2020/04/16	0	0.00	5	14.55	14.50	-5	1,939	-0.26%
2020/04/15	5	15.05	0	0.00	14.85	5	1,942	0.26%
2020/04/14	0	0.00	1	13.25	13.95	-1	1,906	-0.05%
2020/04/09	2	13.60	0	0.00	13.15	2	2,064	0.10%
2020/04/07	1	12.65	0	0.00	12.80	1	2,180	0.05%
2020/03/20	0	11.85	0	0.00	11.50	0	2,232	0.00%
2020/03/19	3	11.00	0	0.00	10.80	3	2,212	0.14%
2020/03/17	2	12.40	0	0.00	12.25	2	2,182	0.09%
2020/03/16	0	0.00	2	13.30	13.05	-2	2,170	-0.09%
2020/03/13	4	13.13	0	0.00	13.80	4	2,156	0.19%
2020/03/11	6	15.65	0	0.00	15.55	6	2,101	0.29%
2020/03/10	0	0.00	1	15.75	16.20	-1	2,083	-0.05%
2020/03/03	0	0.00	3	18.13	17.90	-3	2,015	-0.15%
2020/03/02	3	17.52	4	17.76	17.70	-1	1,996	-0.05%
2020/02/27	4	18.40	15	18.02	17.35	-11	1,960	-0.56%
2020/02/26	0	0.00	3	18.90	18.80	-3	1,906	-0.16%
2020/02/25	9	18.76	0	0.00	18.75	9	1,885	0.48%
2020/02/24	12	19.04	0	0.00	19.00	12	1,866	0.64%
2020/02/21	6	19.65	7	19.74	19.55	-1	1,839	-0.05%
2020/02/20	0	0.00	2	19.75	19.70	-2	1,812	-0.11%
2020/02/19	6	19.43	5	19.30	19.45	1	1,702	0.06%
2020/02/18	4	18.59	0	0.00	18.70	4	1,619	0.25%
2020/02/17	3	18.68	1	19.00	18.60	2	1,582	0.13%
2020/02/14	2	19.15	1	19.50	19.10	1	1,557	0.06%
2020/02/13	3	19.30	0	0.00	19.00	3	1,531	0.20%
2020/02/12	1	19.70	0	0.00	19.70	1	1,487	0.07%
2020/02/11	2	19.60	8	19.62	19.85	-6	1,418	-0.42%
2020/02/10	26	19.78	22	18.95	18.80	4	1,343	0.30%
2020/02/07	1	18.60	20	18.85	18.50	-19	1,185	-1.60%
2020/02/06	21	19.02	1	19.40	19.10	20	1,151	1.74%
2020/02/05	11	19.15	10	19.35	19.35	1	1,052	0.10%
2020/01/15	0	0.00	2	17.75	17.65	-2	777	-0.26%
2020/01/06	2	18.30	0	0.00	18.00	2	644	0.31%
2020/01/03	1	18.10	0	0.00	18.15	1	563	0.18%
2019/12/04	1	15.35	0	0.00	15.40	1	392	0.26%
2019/11/20	1	15.65	0	0.00	15.80	1	390	0.26%
2019/11/07	0	0.00	17	16.20	16.20	-17	394	-4.31%
2019/10/22	6	15.70	0	0.00	15.65	6	384	1.56%
2019/10/03	0	0.00	6	16.15	16.20	-6	372	-1.61%
2019/09/24	0	0.00	10	16.91	16.60	-10	373	-2.68%
2019/09/19	0	0.00	1	16.65	16.70	-1	344	-0.29%
2019/09/18	1	16.80	2	16.83	17.00	-1	326	-0.31%
2019/09/17	10	16.35	0	0.00	16.40	10	280	3.57%
2019/09/16	0	0.00	1	16.10	16.25	-1	241	-0.41%
2019/09/10	1	15.55	0	0.00	15.55	1	226	0.44%
2019/09/03	0	0.00	2	15.35	15.40	-2	237	-0.84%
2019/08/21	0	0.00	3	15.70	15.65	-3	238	-1.26%
2019/08/12	0	0.00	4	14.98	15.10	-4	233	-1.72%
2019/08/02	4	15.10	0	0.00	15.00	4	234	1.70%
2019/07/31	0	0.00	1	15.85	15.85	-1	234	-0.43%
2019/07/30	7	16.52	5	15.80	15.90	2	234	0.85%
2019/07/29	2	16.05	0	0.00	16.25	2	231	0.86%
2019/07/25	1	15.40	1	15.60	15.55	0	206	0.00%
2019/07/09	0	0.00	1	14.95	14.90	-1	252	-0.40%
2019/07/05	2	15.00	0	0.00	14.85	2	259	0.77%
2019/06/19	0	0.00	10	14.80	14.80	-10	291	-3.43%
2019/05/09	1	15.40	0	0.00	15.65	1	736	0.14%
2019/05/08	0	0.00	10	15.85	15.90	-10	735	-1.36%
2019/05/06	2	15.80	0	0.00	15.85	2	741	0.27%
2019/04/26	1	17.00	0	0.00	16.95	1	741	0.13%
2019/04/25	0	0.00	100	17.56	17.45	-100	733	-13.64%
2019/04/10	1	18.10	0	0.00	18.00	1	898	0.11%
2019/04/02	8	17.70	0	0.00	17.80	8	993	0.81%
2019/03/28	0	0.00	20	18.00	17.75	-20	1,039	-1.92%
2019/03/25	1	18.10	0	0.00	17.85	1	1,068	0.09%
2019/03/06	0	0.00	1	19.00	19.00	-1	1,420	-0.07%
2019/03/04	0	0.00	5	19.05	19.10	-5	1,439	-0.35%
2019/02/27	109	19.73	12	20.21	19.30	97	1,452	6.68%	大買/
2019/02/26	10	19.15	80	19.09	19.25	-70	1,396	-5.01%
2019/02/22	2	18.80	47	19.21	18.90	-45	1,445	-3.11%
2019/02/21	0	0.00	3	18.95	18.80	-3	1,391	-0.22%
2019/02/20	0	0.00	2	18.55	18.45	-2	1,403	-0.14%
2019/02/15	6	18.38	2	18.75	18.20	4	1,442	0.28%
2019/02/14	9	19.01	2	18.85	18.75	7	1,437	0.49%
2019/01/30	0	0.00	1	17.85	17.70	-1	1,354	-0.07%
2019/01/28	0	0.00	2	18.00	17.95	-2	1,360	-0.15%
2019/01/24	1	18.00	0	0.00	18.00	1	1,372	0.07%
2019/01/21	0	0.00	2	17.90	17.85	-2	1,379	-0.14%
2019/01/15	0	0.00	1	18.20	18.20	-1	1,389	-0.07%
2019/01/14	0	0.00	21	18.30	18.15	-21	1,396	-1.50%
2019/01/11	158	18.74	3	18.60	18.60	155	1,387	11.17%	大買/鉅額交易
2018/12/28	0	0.00	1	17.75	17.80	-1	1,263	-0.08%
2018/12/27	0	0.00	2	18.08	17.95	-2	1,269	-0.16%
2018/12/25	2	18.68	0	0.00	18.30	2	1,235	0.16%
2018/12/24	0	0.00	4	18.00	18.45	-4	1,170	-0.34%
2018/12/11	0	0.00	1	18.80	18.75	-1	1,026	-0.10%
2018/12/10	1	18.30	3	17.30	18.50	-2	967	-0.21%
2018/12/07	0	0.00	3	17.20	17.70	-3	940	-0.32%
2018/12/04	0	0.00	1	18.55	18.25	-1	799	-0.13%
2018/12/03	1	18.45	0	0.00	18.50	1	773	0.13%
2018/11/29	20	17.30	0	0.00	17.15	20	727	2.75%
2018/11/28	4	17.15	0	0.00	17.15	4	716	0.56%
2018/11/26	0	0.00	1	17.60	17.40	-1	694	-0.14%
2018/11/23	1	17.30	0	0.00	17.35	1	665	0.15%
2018/11/21	12	16.89	16	16.91	16.90	-4	567	-0.70%
2018/11/16	10	16.05	10	16.17	15.90	0	465	0.00%
2018/11/15	10	15.30	10	15.13	15.40	0	428	0.00%
2018/11/14	0	0.00	1	14.85	14.90	-1	416	-0.24%
2018/11/13	1	14.25	0	0.00	14.45	1	412	0.24%
2018/11/02	4	15.00	0	0.00	14.90	4	456	0.88%
2018/11/01	0	0.00	2	14.50	14.75	-2	456	-0.44%
2018/10/26	2	14.18	0	0.00	13.50	2	464	0.43%
2018/10/25	0	0.00	3	14.33	13.95	-3	464	-0.65%
2018/10/24	1	15.20	0	0.00	15.15	1	462	0.22%
2018/10/22	2	16.13	0	0.00	16.10	2	475	0.42%
2018/10/09	0	0.00	2	16.95	16.45	-2	560	-0.36%
2018/10/08	3	17.03	0	0.00	16.35	3	604	0.50%
2018/09/14	0	0.00	1	19.35	19.60	-1	1,107	-0.09%
2018/09/13	1	19.45	0	0.00	19.15	1	1,125	0.09%
2018/09/10	0	0.00	6	18.83	18.70	-6	1,249	-0.48%
2018/09/07	0	0.00	1	19.80	19.65	-1	1,281	-0.08%
2018/09/06	0	0.00	10	20.25	20.25	-10	1,341	-0.75%
2018/08/31	0	0.00	1	20.65	20.85	-1	2,254	-0.04%
2018/08/30	1	21.00	0	0.00	20.80	1	2,364	0.04%
2018/08/24	2	20.08	4	20.13	20.05	-2	2,414	-0.08%
2018/08/13	0	0.00	8	20.40	19.80	-8	2,603	-0.31%
2018/08/09	6	22.30	0	0.00	22.20	6	2,556	0.23%
2018/08/08	2	22.90	7	22.81	22.55	-5	2,557	-0.20%
2018/08/06	2	22.60	0	0.00	22.70	2	2,598	0.08%
2018/08/02	0	0.00	1	23.15	22.90	-1	2,647	-0.04%
2018/08/01	0	0.00	4	22.85	22.95	-4	2,643	-0.15%
2018/07/31	0	0.00	2	22.73	22.60	-2	2,646	-0.08%
2018/07/30	4	22.34	0	0.00	22.35	4	2,678	0.15%
2018/07/27	0	0.00	7	23.12	23.10	-7	2,663	-0.26%
2018/07/26	0	0.00	1	23.05	22.95	-1	2,660	-0.04%
2018/07/24	2	22.60	2	22.90	22.80	0	2,612	0.00%
2018/07/23	4	22.65	0	0.00	22.80	4	2,611	0.15%
2018/07/20	7	23.01	0	0.00	22.95	7	2,622	0.27%
2018/07/19	4	23.33	0	0.00	23.40	4	2,622	0.15%
2018/07/17	1	23.90	1	24.15	23.85	0	2,673	0.00%
2018/07/16	2	24.95	0	0.00	24.40	2	2,658	0.08%
2018/07/13	0	0.00	2	25.50	25.40	-2	2,611	-0.08%
2018/07/04	0	0.00	1	24.10	24.15	-1	2,398	-0.04%
2018/07/03	5	25.45	8	25.29	24.50	-3	2,392	-0.13%
2018/07/02	2	24.55	2	25.10	24.70	0	2,327	0.00%
2018/06/28	0	0.00	5	24.30	24.15	-5	2,342	-0.21%
2018/06/27	19	24.77	12	24.59	24.80	7	2,361	0.30%
2018/06/26	3	23.50	2	23.68	24.80	1	2,336	0.04%
2018/06/25	0	0.00	3	23.98	23.80	-3	2,321	-0.13%
2018/06/22	0	0.00	1	24.15	24.25	-1	2,333	-0.04%
2018/06/21	5	25.17	25	25.13	24.90	-20	2,327	-0.86%
2018/06/20	31	24.96	25	24.15	24.50	6	2,319	0.26%
2018/06/19	6	25.93	2	25.45	25.30	4	2,297	0.17%
2018/06/15	30	27.92	6	27.93	27.00	24	2,283	1.05%
2018/06/14	8	28.01	22	27.63	27.20	-14	2,265	-0.62%
2018/06/13	83	28.68	7	28.68	27.85	76	2,215	3.43%
2018/06/12	8	28.81	36	28.60	29.50	-28	2,090	-1.34%
2018/06/11	23	28.11	6	27.67	27.50	17	1,835	0.93%
2018/06/08	0	0.00	96	26.20	27.35	-96	1,631	-5.88%
2018/06/07	62	24.63	7	24.67	24.90	55	1,526	3.60%
2018/06/06	5	23.58	0	0.00	23.55	5	1,485	0.34%
2018/06/04	2	23.50	0	0.00	23.35	2	1,727	0.12%
2018/05/31	2	23.15	2	23.40	23.50	0	1,812	0.00%
2018/05/30	1	22.95	0	0.00	22.90	1	1,795	0.06%
2018/05/29	4	23.50	0	0.00	23.10	4	1,795	0.22%
2018/05/28	2	23.40	3	23.47	23.45	-1	1,796	-0.06%
2018/05/25	6	24.65	4	23.98	23.65	2	1,795	0.11%
2018/05/24	0	0.00	4	23.23	23.45	-4	1,776	-0.23%
2018/05/22	0	0.00	3	22.85	22.25	-3	1,763	-0.17%
2018/05/15	0	0.00	10	22.30	22.05	-10	1,903	-0.53%
2018/05/14	1	22.10	5	22.55	22.80	-4	1,928	-0.21%
2018/05/11	13	22.16	0	0.00	22.00	13	1,911	0.68%
2018/05/10	0	0.00	3	22.60	22.30	-3	1,953	-0.15%
2018/05/09	3	21.75	0	0.00	21.55	3	1,924	0.16%
2018/05/08	2	21.65	0	0.00	21.30	2	1,930	0.10%
2018/05/02	2	20.70	0	0.00	20.60	2	2,105	0.09%
2018/04/30	0	0.00	3	20.90	20.55	-3	2,110	-0.14%
2018/04/23	2	23.05	2	23.25	22.35	0	2,038	0.00%
2018/04/20	2	23.40	0	0.00	23.45	2	2,033	0.10%
2018/04/19	2	23.50	0	0.00	23.40	2	2,034	0.10%
2018/04/18	0	0.00	1	23.40	23.30	-1	2,036	-0.05%
2018/04/17	2	23.63	3	23.75	23.75	-1	2,032	-0.05%
2018/04/12	4	23.24	0	0.00	23.20	4	2,081	0.19%
2018/04/10	1	23.55	0	0.00	23.60	1	2,099	0.05%
2018/04/03	3	23.28	0	0.00	23.10	3	2,107	0.14%
2018/03/31	7	24.50	5	24.60	24.30	2	2,112	0.09%
2018/03/30	5	23.88	2	24.10	24.60	3	2,073	0.14%
2018/03/29	2	23.90	0	0.00	23.50	2	2,055	0.10%
2018/03/28	11	23.95	0	0.00	23.70	11	2,051	0.54%
2018/03/26	3	23.20	0	0.00	23.45	3	2,045	0.15%
2018/03/22	5	24.55	0	0.00	23.70	5	2,039	0.25%
2018/03/20	0	24.20	15	23.63	23.55	-15	2,007	-0.75%
2018/03/19	2	24.40	0	0.00	24.20	2	2,029	0.10%
2018/03/16	1	25.10	5	25.29	24.55	-4	2,030	-0.20%
2018/03/15	17	25.23	4	25.15	25.15	13	2,021	0.64%
2018/03/14	1	25.70	17	26.11	25.50	-16	2,026	-0.79%
2018/03/13	14	24.52	0	0.00	24.85	14	1,925	0.73%
2018/03/12	8	24.40	11	24.27	24.65	-3	1,932	-0.16%
2018/03/09	7	25.14	17	25.12	25.00	-10	1,901	-0.53%
2018/03/06	12	22.15	15	22.08	22.15	-3	1,717	-0.17%
2018/03/02	10	21.07	0	0.00	21.20	10	1,731	0.58%
2018/02/27	1	21.35	0	0.00	21.30	1	1,809	0.06%
2018/02/26	3	21.90	0	0.00	21.55	3	1,850	0.16%
2018/02/23	0	0.00	1	21.80	21.50	-1	1,892	-0.05%
2018/02/12	0	0.00	4	19.00	19.00	-4	2,518	-0.16%
2018/02/09	8	18.73	4	19.05	18.65	4	2,805	0.14%
2018/02/08	0	0.00	1	21.50	20.65	-1	2,810	-0.04%
2018/02/05	1	23.10	1	23.30	23.30	0	2,826	0.00%
2018/01/31	1	23.10	0	0.00	23.10	1	2,968	0.03%
2018/01/29	13	24.26	13	24.38	23.80	0	3,293	0.00%
2018/01/26	2	24.13	11	22.56	24.55	-9	3,259	-0.28%
2018/01/24	5	22.12	5	22.25	22.20	0	3,306	0.00%
2018/01/19	5	22.72	5	22.85	22.50	0	3,576	0.00%
2018/01/15	0	0.00	3	22.40	22.40	-3	4,364	-0.07%
2018/01/09	8	21.87	10	22.57	22.05	-2	5,172	-0.04%
2018/01/03	10	24.10	7	24.00	24.10	3	6,109	0.05%