明基材 (8215)-元大-龍潭券商分點個股進出

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

明基材

(8215)

可現股當沖

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

立即追蹤
本地時間:14:30

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

明基材 (8215)籌碼相關－元大-龍潭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3	33.17	11	33.15	33.15	-8	1,592	-0.50%
2024/04/18	0	0.00	6	33.65	33.60	-6	1,576	-0.38%
2024/04/16	13	33.72	5	33.50	33.45	8	1,573	0.51%
2024/04/12	1	34.50	0	0.00	34.60	1	1,545	0.06%
2024/04/11	2	34.90	10	34.90	34.85	-8	1,533	-0.52%
2024/04/09	2	35.23	0	0.00	35.20	2	1,512	0.13%
2024/04/08	1	34.65	2	34.83	34.70	-1	1,481	-0.07%
2024/04/03	0	0.00	8	34.73	34.45	-8	1,476	-0.54%
2024/04/02	2.2	34.16	21	34.24	34.10	-18.8	1,454	-1.30%
2024/04/01	15	34.83	3	34.67	34.55	12	1,449	0.83%
2024/03/28	0	34.25	0	0.00	34.05	0	1,427	0.00%
2024/03/27	0	34.00	5	33.95	33.95	-5	1,424	-0.35%
2024/03/26	10	33.98	0	0.00	34.00	10	1,417	0.71%
2024/03/25	0.1	34.35	0	0.00	34.35	0.1	1,415	0.01%
2024/03/22	2	34.25	0	0.00	34.25	2	1,423	0.14%
2024/03/20	5	33.99	0	0.00	33.90	5	1,424	0.35%
2024/03/18	1	33.71	3.1	33.79	33.85	-2	1,426	-0.14%
2024/03/14	0.1	33.96	2	33.75	33.80	-1.9	1,426	-0.13%
2024/03/13	0	0.00	1	34.20	34.25	-1	1,421	-0.07%
2024/03/12	1	34.35	0	0.00	34.20	1	1,422	0.07%
2024/03/11	0	0.00	1	34.15	34.15	-1	1,431	-0.07%
2024/03/07	1	34.06	0	34.20	34.05	1	1,464	0.07%
2024/03/06	0	34.53	2	34.45	34.50	-2	1,455	-0.14%
2024/03/05	0	34.60	0	0.00	34.35	0	1,464	0.00%
2024/03/04	2	34.55	5	34.46	34.40	-3	1,457	-0.20%
2024/03/01	12.1	34.29	0	0.00	34.20	12.1	1,455	0.83%
2024/02/29	0	34.50	0	0.00	34.40	0	1,448	0.00%
2024/02/27	1	34.40	0	0.00	34.25	1	1,438	0.07%
2024/02/26	4.1	34.94	2	34.80	34.85	2.1	1,414	0.15%
2024/02/23	30.1	36.08	11	35.72	35.40	19.1	1,385	1.38%
2024/02/22	6	37.26	0	0.00	37.20	6	1,316	0.46%
2024/02/21	1	36.90	1	37.05	36.95	0	1,297	0.00%
2024/02/20	4	36.79	4	36.75	36.60	0	1,298	0.00%
2024/02/19	3	37.57	9.1	37.57	37.25	-6.1	1,280	-0.48%
2024/02/16	13	37.27	2	36.85	37.30	11	1,236	0.89%
2024/02/15	1.1	35.98	26	36.06	36.00	-24.9	1,121	-2.22%
2024/02/05	20	35.35	1	35.75	35.85	19	1,097	1.73%
2024/02/02	1.3	34.79	0.5	34.92	34.70	0.8	1,073	0.07%
2024/01/31	2	35.05	3	34.93	34.80	-1	1,072	-0.09%
2024/01/29	3	35.77	0	0.00	35.45	3	1,072	0.28%
2024/01/26	0	0.00	1	36.10	36.10	-1	1,029	-0.10%
2024/01/25	0	0.00	5	35.20	35.30	-5	985	-0.51%
2024/01/23	1	35.05	2	35.70	34.85	-1	968	-0.10%
2024/01/22	3	35.03	2	35.10	35.10	1	937	0.11%
2024/01/19	4	35.55	2	35.30	35.65	2	921	0.22%
2024/01/18	6.2	35.42	40	34.92	35.60	-33.8	871	-3.88%
2024/01/17	6	34.67	1	34.30	33.80	5	796	0.63%
2024/01/16	0.1	34.00	0	0.00	33.85	0.1	764	0.01%
2024/01/15	0.1	34.15	0	0.00	34.05	0.1	759	0.02%
2024/01/12	1	33.85	0	0.00	33.85	1	766	0.13%
2024/01/11	1.2	33.87	5	34.00	34.00	-3.8	771	-0.50%
2024/01/10	1	33.80	0	0.00	33.70	1	791	0.13%
2024/01/05	30	34.30	0	0.00	34.25	30	789	3.80%
2024/01/04	1	34.00	0.3	34.10	34.00	0.7	794	0.08%
2024/01/03	0	0.00	0.1	34.25	34.10	-0.1	801	-0.01%
2023/12/28	0	0.00	0.2	34.45	34.40	-0.2	858	-0.02%
2023/12/26	0	0.00	1	34.15	34.30	-1	860	-0.12%
2023/12/19	0	0.00	1	33.90	33.85	-1	864	-0.12%
2023/12/18	0	34.60	0	0.00	34.15	0	858	0.00%
2023/12/15	2	34.40	0	0.00	34.40	2	857	0.23%
2023/12/14	0	0.00	0.2	34.40	34.40	-0.2	861	-0.02%
2023/12/11	0	0.00	5	34.20	34.15	-5	854	-0.59%
2023/12/07	6	34.15	0	0.00	34.15	6	852	0.70%
2023/12/06	0	0.00	1	34.40	34.15	-1	860	-0.12%
2023/12/05	6.5	34.47	1	35.15	34.35	5.5	847	0.65%
2023/12/04	1	36.00	4	36.01	35.80	-3	808	-0.37%
2023/11/30	0.5	35.81	2	35.95	36.05	-1.5	828	-0.18%
2023/11/29	1	35.55	0	0.00	35.55	1	817	0.12%
2023/11/28	0.1	35.50	1	35.80	35.70	-1	821	-0.12%
2023/11/24	2	35.30	0	0.00	35.30	2	828	0.24%
2023/11/22	4	35.38	2	35.45	35.35	2	846	0.24%
2023/11/20	0	0.00	5	35.60	35.50	-5	873	-0.57%
2023/11/17	0	0.00	5	35.20	35.35	-5	879	-0.57%
2023/11/16	0.3	34.95	5	35.00	35.00	-4.7	879	-0.53%
2023/11/15	0.1	34.85	8	34.58	34.90	-7.9	880	-0.90%
2023/11/13	1	33.75	0	0.00	33.90	1	913	0.11%
2023/11/10	2	34.20	0	0.00	34.15	2	926	0.22%
2023/11/08	5	34.75	0	0.00	34.60	5	974	0.51%
2023/11/07	7	34.78	0	0.00	34.65	7	1,010	0.69%
2023/11/03	0	0.00	1	34.70	34.70	-1	1,120	-0.09%
2023/11/01	0	0.00	2	34.05	34.10	-2	1,259	-0.16%
2023/10/31	2	35.10	8	34.50	34.45	-6	1,522	-0.39%
2023/10/27	0	0.00	1	35.00	34.60	-1	1,773	-0.06%
2023/10/25	3	35.45	5	35.38	35.10	-2	1,866	-0.11%
2023/10/24	1	33.80	0	0.00	34.45	1	1,867	0.05%
2023/10/23	0	0.00	0.4	34.05	34.10	-0.4	1,904	-0.02%
2023/10/20	4	33.70	0	0.00	34.05	4	1,964	0.20%
2023/10/19	3	34.10	0	0.00	34.30	3	2,011	0.15%
2023/10/18	1	34.30	0	0.00	34.40	1	2,062	0.05%
2023/10/16	1	35.05	2	34.90	34.90	-1	2,417	-0.04%
2023/10/12	0	0.00	1	35.55	35.60	-1	2,771	-0.04%
2023/10/11	1	34.85	1	35.30	34.85	0	2,812	0.00%
2023/10/06	1	35.55	0	0.00	35.45	1	2,884	0.03%
2023/10/05	0	0.00	22	35.60	35.65	-22	2,943	-0.75%
2023/10/04	4	35.25	1	36.00	35.05	3	3,025	0.10%
2023/10/03	20	34.95	0	0.00	35.00	20	3,107	0.64%
2023/10/02	0	0.00	5	34.95	35.10	-5	3,258	-0.15%
2023/09/28	1	34.90	0	0.00	34.85	1	4,080	0.02%
2023/09/26	3	34.85	0	0.00	34.90	3	4,290	0.07%
2023/09/14	0	0.00	3	35.52	35.55	-3	4,501	-0.07%
2023/09/12	0	0.00	4	34.78	34.80	-4	4,569	-0.09%
2023/09/06	4	36.10	5	36.05	36.05	-1	4,707	-0.02%
2023/09/05	0	0.00	5	36.10	36.10	-5	4,748	-0.11%
2023/09/04	0.1	35.62	0	0.00	35.55	0.1	4,774	0.00%
2023/09/01	3	35.62	0	0.00	35.65	3	4,811	0.06%
2023/08/30	0	0.00	1	35.45	35.30	-1	4,983	-0.02%
2023/08/28	5	34.60	2	34.43	34.40	3	5,041	0.06%
2023/08/25	1	35.00	10	35.15	34.95	-9	5,051	-0.18%
2023/08/24	3	35.63	0	0.00	35.50	3	5,031	0.06%
2023/08/23	0.1	35.40	0	35.70	35.45	0.1	5,039	0.00%
2023/08/22	6	35.68	0	0.00	35.45	6	5,050	0.12%
2023/08/18	1	35.65	3	35.42	35.25	-2	5,051	-0.04%
2023/08/17	2	35.63	0	0.00	36.05	2	5,029	0.04%
2023/08/15	10	35.90	6	36.10	35.90	4	5,064	0.08%
2023/08/14	3	35.57	5.1	35.40	35.50	-2.1	5,073	-0.04%
2023/08/11	4	36.80	0	0.00	36.70	4	5,050	0.08%
2023/08/10	1	37.70	1.1	38.15	37.10	-0.1	5,036	0.00%
2023/08/09	1.1	38.35	1.1	39.15	39.05	0	4,974	0.00%
2023/08/08	0	0.00	1.3	39.64	39.40	-1.3	4,942	-0.03%
2023/08/07	13	39.01	22	37.75	39.10	-9	4,911	-0.18%
2023/08/04	40.6	38.83	6.1	38.75	38.75	34.5	4,862	0.71%
2023/08/02	6.2	42.94	4	42.75	42.95	2.2	4,675	0.05%
2023/08/01	1.2	42.69	0	0.00	42.40	1.2	4,525	0.03%
2023/07/31	0.5	42.32	0	0.00	41.85	0.5	4,764	0.01%
2023/07/28	0	0.00	2	41.50	41.60	-2	4,726	-0.04%
2023/07/27	0	0.00	1	41.40	41.65	-1	4,756	-0.02%
2023/07/26	2	41.50	3	41.45	41.30	-1	4,758	-0.02%
2023/07/25	2	41.48	10	41.04	41.40	-8	4,767	-0.17%
2023/07/24	1	40.50	0	0.00	40.80	1	4,848	0.02%
2023/07/21	3	41.27	2	41.00	41.20	1	4,827	0.02%
2023/07/20	16	42.72	10.1	42.58	42.05	5.9	4,901	0.12%
2023/07/19	6.1	42.60	20.1	42.62	42.25	-14	4,789	-0.29%
2023/07/18	23.1	40.82	19.1	41.24	40.25	4	4,627	0.09%
2023/07/17	32	42.98	26.1	42.79	43.30	5.9	4,507	0.13%
2023/07/14	1	41.65	2	41.60	41.70	-1	4,422	-0.02%
2023/07/13	8	41.78	32	41.71	41.05	-24	4,503	-0.53%
2023/07/12	17	41.12	6	41.63	41.40	11	4,568	0.24%
2023/07/11	3	41.40	8	41.46	41.40	-5	4,538	-0.11%
2023/07/10	6	40.51	8	40.08	40.55	-2	4,495	-0.04%
2023/07/07	28.1	40.43	20	40.11	40.10	8.1	4,498	0.18%
2023/07/06	119.1	42.88	81.4	42.70	40.35	37.7	4,363	0.86%	大買/
2023/07/05	3	44.12	3.5	44.60	44.60	-0.5	3,551	-0.01%
2023/07/04	5	40.15	5.1	40.24	40.55	-0.1	3,406	0.00%
2023/07/03	5	39.71	6.6	39.85	39.95	-1.6	3,353	-0.05%
2023/06/30	10.1	39.35	0.3	39.32	39.30	9.7	3,315	0.29%
2023/06/29	8.5	39.32	5	39.20	39.25	3.5	3,299	0.11%
2023/06/28	6	39.87	14	39.75	39.40	-8	3,272	-0.24%
2023/06/27	3.1	39.25	9	39.03	39.10	-5.9	3,262	-0.18%
2023/06/26	0	0.00	24.4	39.73	39.75	-24.4	3,242	-0.75%
2023/06/21	7	39.69	19	39.74	39.70	-12	3,223	-0.37%
2023/06/20	2.4	39.32	2	39.30	39.45	0.4	3,223	0.01%
2023/06/19	10	39.50	17.6	39.44	39.65	-7.6	3,218	-0.23%
2023/06/16	0	0.00	13	39.26	39.20	-13	3,194	-0.41%
2023/06/15	3.5	38.73	13	38.75	38.90	-9.6	3,173	-0.30%
2023/06/14	11	39.84	4	40.00	39.30	7	3,150	0.22%
2023/06/13	1	38.70	2	38.70	39.05	-1	3,095	-0.03%
2023/06/12	1.1	38.53	6	38.85	38.65	-4.9	3,072	-0.16%
2023/06/09	3	39.13	4.2	39.23	38.95	-1.2	3,045	-0.04%
2023/06/08	5	38.68	1	38.90	38.70	4	3,006	0.13%
2023/06/07	8.3	38.68	8	38.60	38.75	0.3	2,992	0.01%
2023/06/06	0.2	38.53	11	38.38	38.60	-10.8	2,997	-0.36%
2023/06/05	4.5	38.22	24.9	38.36	38.25	-20.4	3,025	-0.67%
2023/06/02	8	36.37	29.2	36.65	36.65	-21.2	2,937	-0.72%
2023/06/01	0	0.00	12.1	35.99	36.05	-12.1	2,953	-0.41%
2023/05/31	1.1	35.55	4	35.58	35.50	-2.9	3,029	-0.10%
2023/05/30	1	35.30	3.1	35.27	35.30	-2.1	3,018	-0.07%
2023/05/29	2	35.35	8	35.32	35.30	-6	3,039	-0.20%
2023/05/26	1.1	34.81	0	34.90	34.75	1	3,052	0.03%
2023/05/24	0	0.00	1	35.15	35.25	-1	3,075	-0.03%
2023/05/23	2	35.20	0	0.00	35.20	2	3,103	0.06%
2023/05/22	0.1	35.30	0	0.00	35.30	0.1	3,168	0.00%
2023/05/19	2	34.80	8	35.01	35.10	-6	3,203	-0.19%
2023/05/17	1.1	34.45	0	0.00	34.40	1.1	3,200	0.03%
2023/05/16	0	0.00	3	34.23	34.30	-3	3,240	-0.09%
2023/05/15	1.1	33.36	0	0.00	33.65	1.1	3,232	0.03%
2023/05/12	1	33.40	0	0.00	33.70	1	3,241	0.03%
2023/05/11	15.1	33.54	1	33.30	33.25	14.1	3,257	0.43%
2023/05/10	12	34.09	0	0.00	33.95	12	3,309	0.36%
2023/05/09	9.7	33.90	1	33.75	33.50	8.7	3,318	0.26%
2023/05/08	4.3	34.60	0	0.00	34.45	4.3	3,297	0.13%
2023/05/05	48.4	34.80	15	34.87	34.65	33.4	3,423	0.98%
2023/05/04	3	38.47	0	0.00	38.45	3	3,521	0.09%
2023/05/03	3.4	38.48	0	0.00	38.15	3.4	3,522	0.10%
2023/04/28	2.3	38.28	31	38.45	38.00	-28.7	3,500	-0.82%
2023/04/27	14	38.65	3.1	38.55	38.50	10.9	3,449	0.32%
2023/04/26	0.3	37.58	4	37.40	37.65	-3.7	3,315	-0.11%
2023/04/25	28.4	38.78	15	38.19	38.00	13.3	3,282	0.41%
2023/04/24	5	38.85	1	38.95	39.00	4	3,153	0.13%
2023/04/21	1	38.50	0	0.00	38.60	1	3,115	0.03%
2023/04/20	5	40.38	2.1	40.45	39.70	2.9	3,054	0.09%
2023/04/19	18	40.85	39.1	41.06	40.65	-21.1	2,984	-0.71%
2023/04/18	11	40.35	24.3	40.62	40.15	-13.3	2,920	-0.46%
2023/04/17	16	39.98	31.2	39.62	40.10	-15.2	2,795	-0.55%
2023/04/14	3	38.75	8.1	38.72	38.60	-5.1	2,659	-0.19%
2023/04/13	12.1	38.58	11.1	38.55	38.25	1	2,625	0.04%
2023/04/12	1	38.70	5.4	38.62	38.75	-4.4	2,566	-0.17%
2023/04/11	1	37.15	0	0.00	37.10	1	2,439	0.04%
2023/04/10	1.1	36.56	0	0.00	36.55	1.1	2,429	0.04%
2023/04/07	0.1	36.25	0	0.00	36.10	0.1	2,414	0.00%
2023/04/06	6.2	36.05	0	0.00	36.00	6.2	2,414	0.25%
2023/03/31	2.4	36.31	1	36.40	36.25	1.4	2,419	0.06%
2023/03/29	2.6	36.47	0	0.00	36.25	2.6	2,536	0.10%
2023/03/28	7	37.66	8.1	37.05	36.45	-1.1	2,544	-0.04%
2023/03/27	0	37.20	0.1	37.15	37.10	-0.1	2,516	0.00%
2023/03/23	0.1	37.50	0	0.00	37.15	0.1	2,509	0.00%
2023/03/22	6.1	37.52	7.1	37.61	37.50	-1	2,492	-0.04%
2023/03/21	2.1	37.79	1	37.65	37.85	1.1	2,477	0.04%
2023/03/17	0.1	36.85	0.6	36.95	36.90	-0.5	2,460	-0.02%
2023/03/16	0	0.00	3	36.73	36.65	-3	2,457	-0.12%
2023/03/14	0	36.65	3	36.65	36.55	-3	2,533	-0.12%
2023/03/13	0.4	36.43	0	0.00	36.75	0.4	2,566	0.01%
2023/03/10	1.2	37.14	3	37.13	36.80	-1.8	2,584	-0.07%
2023/03/09	4.5	38.09	1	38.50	37.50	3.5	2,574	0.14%
2023/03/08	4	38.30	10.4	38.49	38.70	-6.4	2,547	-0.25%
2023/03/07	0.2	37.80	2	37.70	38.10	-1.8	2,609	-0.07%
2023/03/06	0	37.85	0.7	37.81	37.90	-0.7	2,610	-0.03%
2023/03/03	1	37.05	5	37.35	37.70	-4	2,568	-0.16%
2023/03/02	1.3	36.71	0	0.00	36.45	1.3	2,511	0.05%
2023/03/01	0.2	36.33	2	36.40	36.75	-1.8	2,499	-0.07%
2023/02/24	1.7	36.67	0	0.00	36.40	1.7	2,473	0.07%
2023/02/23	2.3	36.82	0	0.00	36.95	2.3	2,443	0.09%
2023/02/22	1.1	36.46	13	36.43	36.90	-12	2,427	-0.49%
2023/02/21	1.1	37.14	7	36.96	36.90	-5.9	2,414	-0.24%
2023/02/20	8.1	37.10	12	37.14	37.10	-3.9	2,390	-0.16%
2023/02/17	1	36.20	5	36.31	36.55	-4	2,328	-0.17%
2023/02/16	3	36.25	3	36.33	36.15	0	2,290	0.00%
2023/02/15	4	35.83	6.1	35.90	35.90	-2.1	2,270	-0.09%
2023/02/14	10	36.05	1.2	36.08	35.70	8.8	2,261	0.39%
2023/02/10	6	35.70	1.1	35.61	35.30	4.9	2,257	0.22%
2023/02/08	1	35.80	7	35.97	35.60	-6	2,228	-0.27%
2023/02/07	2	35.70	5.1	35.45	35.75	-3.1	2,220	-0.14%
2023/02/06	5	35.75	0	0.00	35.50	5	2,233	0.22%
2023/02/03	3.1	35.65	0	0.00	35.00	3.1	2,185	0.14%
2023/02/02	2	35.60	6.2	35.59	35.90	-4.2	2,013	-0.21%
2023/02/01	0	0.00	2	33.85	33.95	-2	1,624	-0.12%
2023/01/31	0.1	33.00	46	33.38	33.85	-45.9	1,601	-2.87%
2023/01/30	0	0.00	1	32.50	32.65	-1	1,539	-0.06%
2023/01/16	0	0.00	10	32.20	32.10	-10	1,550	-0.64%
2023/01/12	10	32.10	0	0.00	32.10	10	1,589	0.63%
2023/01/11	0	0.00	3	32.50	32.30	-3	1,620	-0.19%
2023/01/10	2	32.75	0.1	32.65	32.50	1.9	1,631	0.12%
2023/01/09	0.2	32.72	0.1	32.70	32.65	0.1	1,651	0.00%
2023/01/06	0.1	32.80	10	32.90	32.80	-9.9	1,652	-0.60%
2023/01/05	1.1	32.50	1	32.25	32.20	0.1	1,660	0.00%
2023/01/03	0	31.80	0	0.00	32.00	0	1,655	0.00%
2022/12/29	11	31.75	0	0.00	31.85	11	1,661	0.66%
2022/12/28	1	32.40	0	0.00	32.10	1	1,668	0.06%
2022/12/26	0	0.00	1	32.60	32.45	-1	1,671	-0.06%
2022/12/23	21	32.26	0	0.00	32.20	21	1,671	1.26%
2022/12/22	7	33.31	18	33.66	33.10	-11	1,662	-0.66%
2022/12/21	0	0.00	6	31.98	33.20	-6	1,588	-0.38%
2022/12/20	1	31.85	1	31.55	31.50	0	1,551	0.00%
2022/12/19	0.1	31.95	0	0.00	31.85	0.1	1,546	0.00%
2022/12/16	25	32.30	0	0.00	32.40	25	1,548	1.61%
2022/12/15	0.1	32.85	0	0.00	32.80	0.1	1,543	0.01%
2022/12/14	0.1	32.80	0	0.00	32.80	0.1	1,552	0.01%
2022/12/13	0.1	33.00	0.1	32.55	32.55	0	1,547	0.00%
2022/12/12	0	0.00	3	33.17	32.95	-3	1,543	-0.19%
2022/12/08	0	0.00	2	32.90	32.85	-2	1,533	-0.13%
2022/12/07	1.1	33.08	5	33.25	32.75	-3.9	1,531	-0.26%
2022/12/06	6	33.78	0.1	33.10	33.00	5.9	1,504	0.39%
2022/12/05	0	0.00	13	33.50	33.45	-13	1,434	-0.91%
2022/12/02	1.1	33.16	10.1	33.20	33.20	-9	1,393	-0.65%
2022/12/01	1.1	32.85	0.1	32.80	32.75	1	1,363	0.07%
2022/11/30	6.1	32.65	2	32.70	32.70	4.1	1,351	0.30%
2022/11/29	27.2	33.02	24	32.83	32.50	3.2	1,338	0.24%
2022/11/28	4.8	31.97	2	32.18	32.35	2.8	1,195	0.23%
2022/11/25	1	31.50	0	0.00	31.40	1	1,164	0.09%
2022/11/24	2	31.88	5	32.04	32.00	-3	1,166	-0.26%
2022/11/23	0	0.00	1	31.15	31.50	-1	1,123	-0.09%
2022/11/21	2	31.30	10	31.30	31.10	-8	1,166	-0.69%
2022/11/17	0	31.85	0	0.00	31.65	0	1,192	0.00%
2022/11/16	0	0.00	7	31.65	31.55	-7	1,189	-0.59%
2022/11/15	1	31.55	0	0.00	31.65	1	1,213	0.08%
2022/11/14	0	0.00	1	31.60	31.80	-1	1,408	-0.07%
2022/11/11	6	32.10	1	32.15	31.45	5	1,432	0.35%
2022/11/10	0	0.00	2	31.55	31.55	-2	1,412	-0.14%
2022/11/09	12	31.67	2	31.95	31.55	10	1,407	0.71%
2022/11/08	0	0.00	1	31.30	31.35	-1	1,374	-0.07%
2022/11/07	0.1	31.00	2	30.95	31.10	-1.9	1,365	-0.14%
2022/11/04	0	0.00	17	30.57	31.05	-17	1,369	-1.24%
2022/11/03	2	31.12	6	31.00	31.00	-4	1,362	-0.29%
2022/11/02	9	30.77	4	30.69	30.25	5	1,291	0.39%
2022/11/01	0	29.60	1	29.60	29.60	-1	1,260	-0.08%
2022/10/27	5	28.90	0	0.00	29.00	5	1,273	0.39%
2022/10/24	0	0.00	1	29.05	28.30	-1	1,287	-0.08%
2022/10/21	1	29.05	0	0.00	28.60	1	1,340	0.07%
2022/10/13	1	26.35	11	27.33	25.60	-10	1,441	-0.69%
2022/10/12	1	28.05	2	27.63	27.85	-1	1,427	-0.07%
2022/10/11	1	28.00	0	0.00	28.05	1	1,433	0.07%
2022/10/07	8	29.17	0	0.00	29.15	8	1,444	0.55%
2022/10/06	0.1	28.96	0	0.00	29.10	0.1	1,481	0.01%
2022/10/04	4	28.81	0	0.00	28.90	4	1,489	0.27%
2022/09/30	1	28.50	1	28.40	28.75	0	1,508	0.00%
2022/09/29	1	28.40	0	0.00	28.30	1	1,518	0.07%
2022/09/27	1	29.00	0	0.00	29.40	1	1,563	0.06%
2022/09/26	1	29.00	0	0.00	29.05	1	1,585	0.06%
2022/09/20	0	30.35	0	0.00	30.25	0	1,661	0.00%
2022/09/14	2	30.65	0	0.00	30.80	2	1,754	0.11%
2022/09/13	7.1	31.16	1	31.10	31.20	6.1	1,774	0.34%
2022/09/12	0	0.00	12	31.09	31.15	-12	1,832	-0.65%
2022/09/07	1	29.90	0	0.00	30.00	1	2,118	0.05%
2022/09/05	2	30.90	3	30.88	30.70	-1	2,163	-0.05%
2022/09/01	1	31.65	0	0.00	31.65	1	2,257	0.04%
2022/08/31	1	32.00	0	0.00	31.95	1	2,349	0.04%
2022/08/30	0	0.00	0.1	32.10	32.05	-0.1	2,375	0.00%
2022/08/26	0	0.00	1	32.40	32.40	-1	2,385	-0.04%
2022/08/24	4	31.90	3	31.70	31.50	1	2,388	0.04%
2022/08/22	0.1	32.55	14	32.46	32.30	-13.9	2,419	-0.57%
2022/08/19	7	33.29	9	33.15	33.05	-2	2,511	-0.08%
2022/08/18	0	0.00	12	31.63	32.05	-12	2,350	-0.51%
2022/08/17	0	0.00	4	31.10	31.10	-4	2,347	-0.17%
2022/08/16	0	0.00	6	31.20	31.00	-6	2,366	-0.25%
2022/08/15	0	30.80	0	0.00	31.10	0	2,433	0.00%
2022/08/11	1	30.55	1	30.60	30.20	0	2,621	0.00%
2022/08/10	0	0.00	3	30.45	30.35	-3	2,743	-0.11%
2022/08/09	10	30.65	0	0.00	30.70	10	2,883	0.35%
2022/08/08	0	0.00	7	29.96	30.70	-7	2,918	-0.24%
2022/08/05	21	30.19	0	0.00	30.20	21	2,909	0.72%
2022/08/04	2	29.55	3	29.57	29.60	-1	2,939	-0.03%
2022/08/03	2	30.35	3	30.15	30.10	-1	2,943	-0.03%
2022/08/02	0	30.55	2.1	30.46	30.35	-2.1	2,974	-0.07%
2022/08/01	0	0.00	10	31.20	31.05	-10	3,004	-0.33%
2022/07/29	2	31.10	1	31.05	31.20	1	3,081	0.03%
2022/07/28	1	31.60	0	0.00	31.25	1	3,168	0.03%
2022/07/26	1	30.55	0	0.00	30.50	1	3,144	0.03%
2022/07/25	3	30.77	0	0.00	30.60	3	3,142	0.10%
2022/07/22	20	31.77	8	31.88	31.45	12	3,145	0.38%
2022/07/21	2	29.98	1	30.70	30.65	1	3,053	0.03%
2022/07/20	1	29.55	0	0.00	29.40	1	3,037	0.03%
2022/07/19	0.1	29.35	2	29.40	29.30	-1.9	3,063	-0.06%
2022/07/18	5	28.75	0	0.00	29.20	5	3,218	0.16%
2022/07/15	1	28.55	0.1	28.40	28.60	0.9	3,242	0.03%
2022/07/14	2	29.30	0	0.00	29.60	2	3,243	0.06%
2022/07/13	1	29.25	0	0.00	29.20	1	3,230	0.03%
2022/07/12	0	0.00	4	28.75	28.55	-4	3,235	-0.12%
2022/07/11	7	29.67	0	0.00	29.60	7	3,242	0.22%
2022/07/08	8	30.16	1	30.15	30.10	7	3,238	0.22%
2022/07/07	3	29.98	0	0.00	30.00	3	3,230	0.09%
2022/07/06	0	0.00	5	29.35	29.40	-5	3,247	-0.15%
2022/07/05	1	28.65	0	0.00	29.35	1	3,256	0.03%
2022/07/04	8	28.73	0	0.00	28.75	8	3,254	0.25%
2022/07/01	8	30.00	15	30.08	28.70	-7	3,339	-0.21%
2022/06/30	5	31.52	0.1	32.10	31.40	4.9	3,293	0.15%
2022/06/29	1	32.40	0	0.00	32.30	1	3,282	0.03%
2022/06/28	1.1	32.85	2	33.18	32.90	-0.9	3,291	-0.03%
2022/06/24	11	32.52	1	32.70	32.50	10	3,491	0.29%
2022/06/23	0	0.00	1	32.05	31.85	-1	3,500	-0.03%
2022/06/22	3	32.27	1	31.95	31.85	2	3,486	0.06%
2022/06/21	1	32.55	0	0.00	33.05	1	3,487	0.03%
2022/06/20	1	33.05	6	32.98	31.70	-5	3,494	-0.14%
2022/06/17	3	34.32	1	34.85	33.85	2	3,459	0.06%
2022/06/16	10.1	35.62	13.1	36.14	34.75	-3	3,417	-0.09%
2022/06/15	3	34.68	4	34.86	34.95	-1	3,235	-0.03%
2022/06/14	3	34.02	0	0.00	34.40	3	3,233	0.09%
2022/06/13	8	35.27	0	0.00	35.10	8	3,219	0.25%
2022/06/10	1.1	36.25	7	36.41	36.45	-5.9	3,184	-0.19%
2022/06/09	0	0.00	7	36.19	36.35	-7	3,138	-0.22%
2022/06/08	0	35.60	0	0.00	35.15	0	3,047	0.00%
2022/06/07	1	35.25	3	35.27	35.40	-2	3,029	-0.07%
2022/06/06	3	35.12	0	0.00	35.05	3	3,035	0.10%
2022/06/01	4	36.23	1	36.10	36.00	3	3,061	0.10%
2022/05/31	1	35.85	0	0.00	36.00	1	3,030	0.03%
2022/05/30	0	35.90	0	0.00	35.75	0	3,023	0.00%
2022/05/27	2.1	36.21	8	36.71	36.00	-5.9	2,994	-0.20%
2022/05/26	2	36.15	17	35.88	36.05	-15	2,891	-0.52%
2022/05/25	7	35.64	2	35.65	35.90	5	2,874	0.17%
2022/05/24	11	35.10	2	34.73	34.95	9	2,874	0.31%
2022/05/23	6	35.46	3	35.20	35.10	3	2,862	0.10%
2022/05/20	2	36.35	17	36.63	35.90	-15	2,818	-0.53%
2022/05/19	9	35.88	24	36.00	36.35	-15	2,729	-0.55%
2022/05/18	7	35.79	7	35.86	36.10	0	2,642	0.00%
2022/05/17	4	34.88	11.1	34.25	35.05	-7.1	2,542	-0.28%
2022/05/16	0	0.00	11	33.52	33.45	-11	2,412	-0.46%
2022/05/13	7	32.33	0	0.00	32.40	7	2,390	0.29%
2022/05/12	9	31.85	7	33.44	31.80	2	2,391	0.08%
2022/05/11	10	33.30	0	0.00	33.20	10	2,370	0.42%
2022/05/10	2	32.90	0	0.00	32.95	2	2,378	0.09%
2022/05/09	0	34.20	0	0.00	33.65	0	2,366	0.00%
2022/05/06	1.1	35.13	3	34.52	35.05	-1.9	2,346	-0.08%
2022/05/05	7	34.78	12	35.07	35.15	-5	2,275	-0.22%
2022/05/04	4	33.15	1	33.30	33.05	3	2,191	0.14%
2022/05/03	1	32.50	0	0.00	32.55	1	2,192	0.05%
2022/04/29	0	32.10	16	32.15	31.80	-16	2,203	-0.73%
2022/04/28	0	32.05	3	31.50	31.70	-3	2,224	-0.13%
2022/04/27	0	31.90	4	31.85	32.20	-4	2,256	-0.18%
2022/04/26	0	0.00	3	32.75	32.65	-3	2,295	-0.13%
2022/04/25	1	32.90	30	33.00	32.85	-29	2,328	-1.24%
2022/04/22	96	34.91	31	35.48	34.70	65	2,308	2.82%
2022/04/21	1	34.00	0	0.00	34.35	1	2,182	0.05%
2022/04/19	0	33.30	0	0.00	33.10	0	2,202	0.00%
2022/04/18	0	0.00	2	32.70	32.60	-2	2,218	-0.09%
2022/04/15	2	33.45	4	33.25	33.25	-2	2,231	-0.09%
2022/04/13	1	34.00	1	34.20	34.20	0	2,295	0.00%
2022/04/11	0.2	35.02	1	35.60	34.45	-0.9	2,366	-0.04%
2022/04/08	2	34.70	0	0.00	34.70	2	2,382	0.08%
2022/04/07	5.1	35.25	2	36.30	34.60	3.1	2,431	0.13%
2022/04/06	7	35.50	0	0.00	35.60	7	2,409	0.29%
2022/04/01	1	36.40	2	36.20	36.20	-1	2,461	-0.04%
2022/03/30	1	36.80	21	37.12	36.70	-20	2,546	-0.79%
2022/03/29	22	36.26	21	36.60	36.50	1	2,615	0.04%
2022/03/28	0	0.00	11	35.51	36.10	-11	2,514	-0.44%
2022/03/25	2	35.43	0	0.00	35.55	2	2,535	0.08%
2022/03/24	3	35.07	2	35.50	35.65	1	2,593	0.04%
2022/03/23	1	35.60	6	35.75	35.35	-5	2,688	-0.19%
2022/03/22	2	35.30	1	35.25	35.30	1	2,860	0.03%
2022/03/21	0	0.00	1	35.40	35.00	-1	3,088	-0.03%
2022/03/18	0	0.00	1	35.10	35.10	-1	4,152	-0.02%
2022/03/16	1	34.30	3.2	34.09	34.30	-2.2	5,714	-0.04%
2022/03/15	0	33.80	1	33.90	33.75	-1	5,943	-0.02%
2022/03/11	1	34.10	0	0.00	34.10	1	6,021	0.02%
2022/03/10	10.1	34.00	10	33.75	33.75	0.1	6,095	0.00%
2022/03/09	0	0.00	1	32.80	32.85	-1	6,230	-0.02%
2022/03/08	1.2	32.05	0	0.00	31.80	1.2	6,929	0.02%
2022/03/07	1.2	32.44	0	0.00	32.30	1.2	7,098	0.02%
2022/03/04	5	33.89	0	0.00	33.85	5	7,406	0.07%
2022/03/03	4	34.16	0	0.00	34.20	4	7,554	0.05%
2022/03/02	0.1	34.20	0	0.00	34.20	0.1	7,689	0.00%
2022/03/01	0	0.00	5	34.30	34.50	-5	7,812	-0.06%
2022/02/24	1.1	34.00	1	34.00	33.65	0.1	8,227	0.00%
2022/02/23	10.1	34.80	33	34.73	34.90	-22.9	8,372	-0.27%
2022/02/22	1	34.15	2	34.45	34.65	-1	8,693	-0.01%
2022/02/21	0	0.00	1	35.00	35.30	-1	9,041	-0.01%
2022/02/18	2	35.45	0	0.00	35.50	2	9,151	0.02%
2022/02/17	1.1	35.89	2	35.75	35.70	-0.9	9,224	-0.01%
2022/02/16	0	35.30	0	0.00	35.70	0	9,280	0.00%
2022/02/15	6	35.08	1	35.35	35.00	5	9,317	0.05%
2022/02/14	1	35.20	0	0.00	35.30	1	9,387	0.01%
2022/02/11	2	36.30	0	0.00	36.05	2	9,509	0.02%
2022/02/10	2	36.35	0	0.00	36.50	2	9,624	0.02%
2022/02/09	0	0.00	1	36.70	36.85	-1	9,673	-0.01%
2022/02/08	2	35.83	1	36.10	36.10	1	9,738	0.01%
2022/02/07	1	34.55	1	35.15	35.15	0	9,859	0.00%
2022/01/26	0	34.35	5	34.10	34.10	-5	10,029	-0.05%
2022/01/25	14.1	34.58	1	35.00	34.30	13.1	10,385	0.13%
2022/01/24	1.1	34.80	0	0.00	35.25	1.1	11,035	0.01%
2022/01/21	1	36.05	0	0.00	35.80	1	12,009	0.01%
2022/01/20	4	36.90	3	36.70	36.80	1	12,433	0.01%
2022/01/19	1	36.60	2	37.00	36.95	-1	12,517	-0.01%
2022/01/18	2	36.80	5	37.10	36.15	-3	12,605	-0.02%
2022/01/17	2	36.00	3	35.67	36.10	-1	12,775	-0.01%
2022/01/14	1.1	34.81	1	35.00	35.05	0.1	12,778	0.00%
2022/01/13	3	35.72	2	35.90	36.00	1	12,802	0.01%
2022/01/12	18.1	35.52	2	36.10	35.70	16.1	12,907	0.12%
2022/01/11	3.1	36.53	3	36.00	36.15	0.1	12,947	0.00%
2022/01/10	2	37.00	2	37.05	37.00	0	12,953	0.00%
2022/01/07	33.1	36.87	6	36.73	36.75	27.1	13,004	0.21%
2022/01/06	5	37.54	1	37.45	37.35	4	13,057	0.03%
2022/01/05	3	37.85	0	0.00	37.55	3	13,212	0.02%
2022/01/04	9	37.44	0	0.00	37.35	9	13,196	0.07%
2022/01/03	13.1	37.46	3	37.50	37.50	10.1	13,192	0.08%
2021/12/30	5	37.74	1	38.20	37.95	4	13,180	0.03%
2021/12/29	11.1	38.08	2	37.95	38.00	9.1	13,281	0.07%
2021/12/28	4	38.44	1	38.35	38.40	3	13,302	0.02%
2021/12/27	2	38.83	9	39.00	38.90	-7	13,331	-0.05%
2021/12/24	9.3	38.45	1	38.70	38.30	8.3	13,334	0.06%
2021/12/23	6	39.00	3	39.08	38.55	3	13,327	0.02%
2021/12/22	11	38.61	2	38.38	38.30	9	13,250	0.07%
2021/12/21	1.1	38.12	4	38.30	38.40	-3	13,251	-0.02%
2021/12/20	8	37.84	2	38.08	37.90	6	13,259	0.05%
2021/12/17	17.1	37.75	26.3	38.01	37.70	-9.2	13,412	-0.07%
2021/12/16	65	39.37	64	38.97	38.60	1	13,324	0.01%
2021/12/15	40.1	38.99	27	38.98	38.85	13.1	13,179	0.10%
2021/12/14	111.2	41.52	63.4	40.96	39.35	47.8	12,976	0.37%	大買/
2021/12/13	42.3	41.74	79.8	42.41	43.50	-37.5	11,952	-0.31%
2021/12/10	86	39.25	102.2	39.57	39.55	-16.2	10,869	-0.15%	大賣/
2021/12/09	24.2	37.93	20	38.39	38.60	4.2	10,462	0.04%
2021/12/08	1	37.10	0	0.00	37.05	1	10,246	0.01%
2021/12/07	2	37.25	7	37.24	37.20	-5	10,254	-0.05%
2021/12/06	14.2	37.42	7	37.24	37.20	7.2	10,273	0.07%
2021/12/03	18	38.57	2	38.60	37.95	16	10,269	0.16%
2021/12/02	31	40.22	38	40.06	37.75	-7	10,263	-0.07%
2021/12/01	16	38.87	28	38.98	38.95	-12	9,750	-0.12%
2021/11/30	29	38.09	34	38.82	39.10	-5	9,767	-0.05%
2021/11/29	11	36.29	1	37.10	37.05	10	9,686	0.10%
2021/11/26	15	37.36	16.3	37.39	36.85	-1.3	9,677	-0.01%
2021/11/25	5	38.55	11.1	38.46	38.75	-6.1	9,756	-0.06%
2021/11/24	12.3	38.26	2	38.33	38.20	10.3	9,763	0.11%
2021/11/23	5.9	37.64	9	38.05	38.30	-3.1	9,871	-0.03%
2021/11/22	24.3	38.40	11.5	38.30	37.95	12.8	10,493	0.12%
2021/11/19	34	38.42	24	38.54	38.80	10	10,488	0.10%
2021/11/18	30	38.13	54.7	38.19	38.30	-24.7	10,517	-0.23%
2021/11/17	14	37.07	15	37.18	37.45	-1	10,602	-0.01%
2021/11/16	20.5	36.73	13	36.71	36.40	7.5	11,184	0.07%
2021/11/15	8	37.44	2	37.10	37.45	6	12,039	0.05%
2021/11/12	10	36.13	29	36.20	36.60	-19	12,312	-0.15%
2021/11/11	25	36.64	2	36.45	36.00	23	12,451	0.18%
2021/11/10	6.4	36.76	14	36.80	36.55	-7.6	12,564	-0.06%
2021/11/09	11	37.50	2	37.38	37.70	9	12,644	0.07%
2021/11/08	1.2	37.21	6	36.83	36.80	-4.8	12,806	-0.04%
2021/11/05	11	37.51	9	37.45	37.25	2	13,206	0.02%
2021/11/04	8.3	37.99	13	37.72	37.90	-4.7	14,049	-0.03%
2021/11/03	20	37.22	27	37.70	37.90	-7	14,207	-0.05%
2021/11/02	41	37.69	27.4	37.03	36.90	13.6	14,305	0.09%
2021/11/01	28.3	39.61	34.1	39.31	39.40	-5.8	14,228	-0.04%
2021/10/29	127.2	37.70	101.3	38.10	39.35	25.9	13,985	0.19%	大買/大賣/
2021/10/28	23.3	35.64	19.2	35.36	35.90	4.1	13,536	0.03%
2021/10/27	6.2	33.65	3.1	33.90	34.15	3.1	13,749	0.02%
2021/10/26	6.1	33.25	6	33.70	33.10	0.1	14,509	0.00%
2021/10/25	38	33.24	37	33.21	34.20	1	14,991	0.01%
2021/10/22	2	31.83	2	32.05	31.85	0	15,325	0.00%
2021/10/21	4	32.20	0	0.00	32.15	4	16,538	0.02%
2021/10/20	15	32.80	24	32.30	32.90	-9	16,686	-0.05%
2021/10/19	30	32.35	46	31.94	32.05	-16	17,653	-0.09%
2021/10/18	7.1	30.94	0	0.00	31.30	7.1	17,958	0.04%
2021/10/15	0	0.00	13	31.27	31.45	-13	18,242	-0.07%
2021/10/14	12	30.51	4	30.70	30.30	8	18,391	0.04%
2021/10/13	12	31.85	12	31.30	31.15	0	18,666	0.00%
2021/10/12	10	30.85	2	30.98	31.15	8	18,875	0.04%
2021/10/08	7	31.52	3	31.65	31.50	4	18,874	0.02%
2021/10/07	15	31.95	2	32.18	32.05	13	18,928	0.07%
2021/10/06	6	32.51	3	32.17	31.55	3	19,165	0.02%
2021/10/05	2	31.08	2.1	31.62	33.25	-0.1	19,070	0.00%
2021/10/04	3	32.90	5	31.87	31.55	-2	18,999	-0.01%
2021/10/01	1	33.30	1	33.50	33.35	0	18,990	0.00%
2021/09/30	1	34.55	7	34.81	35.35	-6	18,955	-0.03%
2021/09/29	2	34.60	3	35.00	34.55	-1	18,937	-0.01%
2021/09/28	0	0.00	3	35.95	35.75	-3	18,939	-0.02%
2021/09/24	16	36.83	19	36.89	36.50	-3	18,892	-0.02%
2021/09/23	12	35.68	1	35.15	35.15	11	18,689	0.06%
2021/09/22	0	0.00	3	35.52	35.35	-3	18,692	-0.02%
2021/09/17	1	35.65	3	35.50	35.60	-2	18,662	-0.01%
2021/09/16	0	0.00	7	36.61	36.10	-7	18,681	-0.04%
2021/09/15	0	0.00	1	36.05	36.00	-1	18,630	-0.01%
2021/09/14	6.5	36.61	4	36.30	35.80	2.5	18,622	0.01%
2021/09/13	7	36.70	10.3	36.80	36.70	-3.3	18,560	-0.02%
2021/09/10	2.1	36.85	0	0.00	36.80	2.1	18,552	0.01%
2021/09/09	0.2	36.25	1	36.20	36.25	-0.8	18,523	0.00%
2021/09/08	0	0.00	1	35.95	35.60	-1	18,477	-0.01%
2021/09/07	18	36.19	9	36.11	36.70	9	18,430	0.05%
2021/09/06	20	37.02	8	36.43	36.15	12	18,290	0.07%
2021/09/03	4	37.93	9	38.03	38.10	-5	18,103	-0.03%
2021/09/02	16	38.60	16	38.31	38.00	0	17,910	0.00%
2021/09/01	4	39.59	8	39.74	40.20	-4	17,664	-0.02%
2021/08/31	16	39.87	22	39.51	39.30	-6	17,524	-0.03%
2021/08/30	8	39.31	39	39.34	38.95	-31	17,318	-0.18%
2021/08/27	32	39.79	44.3	39.71	39.35	-12.3	17,206	-0.07%
2021/08/26	92.4	40.13	76	39.94	39.80	16.4	16,887	0.10%
2021/08/25	40	38.25	30.2	37.82	37.95	9.8	16,094	0.06%
2021/08/24	53	39.60	28	38.69	37.95	25	16,073	0.16%
2021/08/23	34.2	39.28	49	39.07	39.50	-14.8	15,787	-0.09%
2021/08/20	82	38.80	77	38.61	39.30	5	15,377	0.03%
2021/08/19	119	38.44	107	38.67	37.55	12	14,675	0.08%	大買/大賣/
2021/08/18	27	35.64	56	35.51	37.00	-29	13,750	-0.21%
2021/08/17	20	35.43	16.1	34.03	33.65	3.9	13,434	0.03%
2021/08/16	23	34.75	38	34.57	34.95	-15	13,260	-0.11%
2021/08/13	41	36.19	56.2	36.20	35.50	-15.2	13,078	-0.12%
2021/08/12	4	36.36	11.2	37.23	37.90	-7.2	12,924	-0.06%
2021/08/11	84	37.52	18.6	37.57	37.00	65.4	12,724	0.51%
2021/08/10	158.6	41.23	157.8	41.25	39.80	0.8	12,306	0.01%	大買/大賣/
2021/08/09	33	40.08	12	39.94	39.85	21	11,409	0.18%
2021/08/06	17.1	39.41	21	39.83	40.25	-4	11,152	-0.04%
2021/08/05	41.1	40.09	73	39.87	39.60	-31.9	10,921	-0.29%
2021/08/04	79	39.69	50	39.52	39.25	29	10,700	0.27%
2021/08/03	54	42.38	31.2	42.37	41.40	22.9	10,364	0.22%
2021/08/02	55	41.36	49	41.04	41.40	6	9,930	0.06%
2021/07/30	123	40.82	224.1	40.24	41.00	-101.1	9,299	-1.09%	大買/大賣/鉅額交易
2021/07/29	86	39.13	75.1	39.12	38.10	11	8,425	0.13%
2021/07/28	70.2	36.43	58.2	36.13	36.80	12	7,827	0.15%
2021/07/27	102.7	38.36	126	38.60	38.75	-23.3	7,352	-0.32%	大買/大賣/
2021/07/26	18	35.89	27	36.66	36.70	-9	6,195	-0.15%
2021/07/23	93	35.78	96	35.35	33.40	-3	6,082	-0.05%
2021/07/22	28	33.82	100	34.58	34.70	-72	5,293	-1.36%
2021/07/21	45	31.30	57	30.89	32.25	-12	4,968	-0.24%
2021/07/20	11	30.25	26	30.02	30.90	-15	4,687	-0.32%
2021/07/19	61.3	30.69	39	30.52	30.25	22.3	4,519	0.49%
2021/07/16	15	29.20	62	29.18	29.90	-47	4,292	-1.09%
2021/07/15	0	0.00	1	26.75	27.20	-1	3,987	-0.03%
2021/07/14	21	26.89	9	27.41	26.65	12	3,970	0.30%
2021/07/13	18	28.07	18	28.45	28.00	0	3,913	0.00%
2021/07/12	4	27.65	4	27.13	27.80	0	3,649	0.00%
2021/07/09	13	26.97	9	26.90	26.90	4	3,626	0.11%
2021/07/07	0	0.00	1	26.75	26.60	-1	3,760	-0.03%
2021/07/06	0	0.00	2	26.90	26.85	-2	3,905	-0.05%
2021/07/05	3	27.02	13	27.13	27.15	-10	4,285	-0.23%
2021/07/02	4	26.48	0.1	26.00	26.50	3.9	4,298	0.09%
2021/06/30	4.1	26.19	2	26.10	26.15	2.1	4,396	0.05%
2021/06/29	12.1	26.45	1	26.75	26.50	11.1	4,411	0.25%
2021/06/28	7	26.08	5	26.55	26.50	2	4,436	0.05%
2021/06/25	17	26.48	3	26.42	26.30	14	4,591	0.30%
2021/06/24	1	25.60	6	25.60	25.75	-5	4,681	-0.11%
2021/06/23	0	0.00	2.1	25.11	25.40	-2.1	4,707	-0.04%
2021/06/22	3	24.60	1	24.75	24.50	2	4,760	0.04%
2021/06/21	2.4	24.95	1	24.75	24.70	1.4	4,771	0.03%
2021/06/18	0.1	26.10	1	26.20	25.65	-0.9	5,002	-0.02%
2021/06/17	0	0.00	4	25.63	26.10	-4	5,117	-0.08%
2021/06/16	4.1	25.34	2	25.85	25.25	2.1	5,141	0.04%
2021/06/15	2	25.90	0	0.00	26.00	2	5,196	0.04%
2021/06/10	1	25.85	4	25.70	25.85	-3	5,223	-0.06%
2021/06/09	4	25.93	3	26.12	25.95	1	5,231	0.02%
2021/06/07	7	26.53	12	26.38	26.30	-5	5,322	-0.09%
2021/06/04	8.1	26.62	1	26.65	26.55	7.1	5,328	0.13%
2021/06/03	9	27.04	7	27.04	27.00	2	5,336	0.04%
2021/06/02	6.2	26.71	1	27.15	26.80	5.2	5,317	0.10%
2021/06/01	5	27.47	5.1	27.44	27.50	-0.1	5,303	0.00%
2021/05/31	14.4	26.73	11	26.65	26.60	3.4	5,190	0.07%
2021/05/28	1	25.65	1.3	25.62	26.25	-0.3	5,173	-0.01%
2021/05/27	0	0.00	1	25.05	25.20	-1	5,190	-0.02%
2021/05/26	2	25.35	0	0.00	25.25	2	5,214	0.04%
2021/05/25	0	0.00	3	25.07	25.15	-3	5,260	-0.06%
2021/05/24	0.3	24.45	0	0.00	24.75	0.3	5,269	0.00%
2021/05/21	1	24.45	1.4	24.61	24.50	-0.4	5,323	-0.01%
2021/05/20	22	24.93	1	24.50	24.30	21	5,407	0.39%
2021/05/19	5	24.74	1	25.25	25.25	4	5,433	0.07%
2021/05/18	6	23.38	4	23.41	23.90	2	5,418	0.04%
2021/05/17	12.1	21.67	0	0.00	21.75	12.1	5,446	0.22%
2021/05/14	7	24.55	5	24.00	23.35	2	5,555	0.04%
2021/05/13	15	23.48	2	23.25	23.85	13	5,988	0.22%
2021/05/12	3.4	23.68	26	23.92	23.65	-22.6	6,270	-0.36%
2021/05/11	15.4	26.98	9	27.18	26.20	6.4	6,272	0.10%
2021/05/10	8	28.78	34	29.63	28.75	-26	6,266	-0.41%
2021/05/07	0	0.00	48	28.84	29.05	-48	6,311	-0.76%
2021/05/06	2	28.15	1	29.00	28.15	1	6,515	0.02%
2021/05/05	4.1	28.56	0	0.00	28.15	4.1	6,763	0.06%
2021/05/04	2.2	28.74	2	29.20	28.80	0.2	6,860	0.00%
2021/05/03	7.4	30.98	14	30.85	30.05	-6.6	6,926	-0.10%
2021/04/29	24.2	32.42	3.2	32.44	32.45	21	6,948	0.30%
2021/04/28	27	34.01	33	33.99	33.45	-6	7,131	-0.08%
2021/04/26	3.1	32.85	5	32.42	32.65	-1.9	6,963	-0.03%
2021/04/23	5.1	32.73	3	32.45	32.60	2.1	7,214	0.03%
2021/04/22	20	33.37	20	32.87	31.60	0	7,222	0.00%
2021/04/21	8	32.23	9.5	32.32	32.50	-1.5	7,094	-0.02%
2021/04/20	1	31.75	1	31.55	31.55	0	7,081	0.00%
2021/04/19	1	30.90	4	31.21	31.25	-3	7,121	-0.04%
2021/04/14	24.4	31.39	3	30.60	30.90	21.4	7,341	0.29%
2021/04/13	24.5	32.74	11	32.85	31.95	13.5	8,162	0.17%
2021/04/12	14	33.99	6	34.43	34.75	8	8,437	0.09%
2021/04/09	2	33.13	26	33.40	33.55	-24	8,379	-0.29%
2021/04/08	2	32.28	31.1	32.31	32.40	-29.1	8,103	-0.36%
2021/04/07	14	32.38	17	32.45	32.35	-3	8,157	-0.04%
2021/04/06	1	32.30	7	32.03	32.35	-6	8,262	-0.07%
2021/04/01	5	31.86	2	31.85	31.75	3	8,370	0.04%
2021/03/31	18.1	32.05	2	32.05	32.15	16.1	8,374	0.19%
2021/03/30	12	32.04	10	32.33	32.15	2	8,386	0.02%
2021/03/29	9.1	31.80	8	31.93	31.50	1.1	8,317	0.01%
2021/03/26	12.9	30.95	10	30.85	30.80	2.9	8,252	0.03%
2021/03/25	7.3	30.96	8	31.14	31.20	-0.7	8,248	-0.01%
2021/03/24	7	31.06	3	31.00	30.80	4	8,184	0.05%
2021/03/23	29	31.64	23	31.48	30.65	6	8,173	0.07%
2021/03/22	12.1	30.79	30	30.97	30.75	-17.9	7,952	-0.22%
2021/03/19	4.2	30.10	11	30.15	30.00	-6.8	7,879	-0.09%
2021/03/18	4	30.56	9	30.14	30.70	-5	7,908	-0.06%
2021/03/16	9.2	29.85	3	29.82	29.70	6.2	7,972	0.08%
2021/03/15	8.1	29.38	2	29.50	29.35	6.1	8,109	0.08%
2021/03/12	7	29.73	2	29.70	29.50	5	8,209	0.06%
2021/03/11	0	0.00	3	29.27	29.15	-3	8,433	-0.04%
2021/03/09	6	28.18	0.1	28.55	28.05	5.9	8,716	0.07%
2021/03/08	1	28.60	0	0.00	28.60	1	8,853	0.01%
2021/03/05	3.2	29.01	0	0.00	28.80	3.2	9,310	0.03%
2021/03/04	2	29.45	0	0.00	29.40	2	9,317	0.02%
2021/03/03	3.1	29.67	7	28.91	29.90	-4	9,320	-0.04%
2021/03/02	11	30.25	0	0.00	29.80	11	9,391	0.12%
2021/02/26	3	30.52	0	0.00	30.50	3	9,356	0.03%
2021/02/25	1	31.80	1	31.30	30.90	0	9,403	0.00%
2021/02/24	10	31.10	1	31.35	30.65	9	9,401	0.10%
2021/02/23	16	31.08	0	0.00	31.10	16	9,410	0.17%
2021/02/22	3.1	32.01	5	31.83	31.75	-1.9	9,398	-0.02%
2021/02/19	27	31.33	18	30.91	31.20	9	9,367	0.10%
2021/02/18	2	30.78	6	30.68	30.90	-4	9,465	-0.04%
2021/02/17	3	30.57	5	30.32	31.00	-2	9,487	-0.02%
2021/02/05	12	30.75	10	30.37	30.05	2	9,451	0.02%
2021/02/04	22	31.54	15	31.68	30.95	7	9,340	0.08%
2021/02/03	2	31.33	3	32.97	33.00	-1	8,926	-0.01%
2021/02/02	0	29.60	1	29.90	30.00	-1	8,663	-0.01%
2021/02/01	11	28.86	16	29.18	29.00	-5	8,713	-0.06%
2021/01/29	7	29.94	11	29.30	29.25	-4	8,660	-0.05%
2021/01/28	6	30.67	3	31.10	31.00	3	8,583	0.03%
2021/01/27	1	30.25	22	30.33	30.40	-21	8,429	-0.25%
2021/01/26	10	29.20	22	29.44	29.40	-12	8,177	-0.15%
2021/01/25	22	29.38	26	28.81	28.70	-4	8,057	-0.05%
2021/01/22	27	28.22	20	28.59	28.30	7	7,963	0.09%
2021/01/21	15	28.14	24	28.30	28.10	-9	7,900	-0.11%
2021/01/20	36	26.81	2	26.50	26.45	34	7,684	0.44%
2021/01/19	12	27.69	24	27.97	27.80	-12	7,609	-0.16%
2021/01/18	13	27.90	3	28.30	28.50	10	7,565	0.13%
2021/01/15	2	26.98	0	0.00	26.85	2	7,299	0.03%
2021/01/14	0	0.00	4	27.69	27.55	-4	7,262	-0.06%
2021/01/13	7	27.85	2	27.50	27.55	5	7,271	0.07%
2021/01/12	13	26.96	8	27.16	26.90	5	7,320	0.07%
2021/01/08	11	27.65	3	27.80	27.60	8	7,300	0.11%
2021/01/07	3	29.03	9	29.03	28.85	-6	7,170	-0.08%
2021/01/06	27	31.52	28.1	30.03	29.50	-1.1	7,056	-0.02%
2021/01/05	15	29.47	23	29.93	30.70	-8	6,164	-0.13%
2021/01/04	4	27.80	21	27.79	27.95	-17	5,743	-0.30%
2020/12/31	12	27.07	5	26.88	27.20	7	5,668	0.12%
2020/12/30	12	26.07	56	26.02	26.15	-44	5,569	-0.79%
2020/12/29	7	27.54	9	27.03	26.80	-2	5,459	-0.04%
2020/12/28	12	27.87	22	28.00	28.50	-10	5,338	-0.19%
2020/12/25	0	0.00	27	26.93	27.00	-27	5,181	-0.52%
2020/12/24	14	27.34	0	0.00	26.95	14	5,165	0.27%
2020/12/23	6	27.15	20	27.09	27.20	-14	5,118	-0.27%
2020/12/22	4	26.09	7	26.48	26.05	-3	5,066	-0.06%
2020/12/21	1	26.00	32	26.40	26.15	-31	5,054	-0.61%
2020/12/18	5	26.65	0	0.00	26.50	5	5,082	0.10%
2020/12/17	2	27.00	1	27.00	26.80	1	5,131	0.02%
2020/12/16	1	26.65	3	26.65	26.55	-2	5,361	-0.04%
2020/12/15	0	0.00	3	27.43	26.00	-3	5,458	-0.05%
2020/12/14	2	26.85	22	26.90	26.80	-20	5,418	-0.37%
2020/12/11	16	26.24	14	26.03	26.05	2	5,385	0.04%
2020/12/10	6	27.25	2	27.30	26.75	4	5,387	0.07%
2020/12/09	11	27.49	14	27.48	27.80	-3	5,353	-0.06%
2020/12/08	11	26.68	14	26.84	26.95	-3	5,322	-0.06%
2020/12/07	16	26.52	39	26.91	26.70	-23	5,295	-0.43%
2020/12/04	30	26.51	8	26.60	26.50	22	5,118	0.43%
2020/12/03	14	25.97	5	26.00	25.50	9	5,056	0.18%
2020/12/02	18	25.72	6	25.79	26.30	12	5,114	0.23%
2020/12/01	24	26.05	138	25.80	26.00	-114	5,274	-2.16%	大賣/鉅額交易
2020/11/30	0	0.00	1	24.40	24.50	-1	5,236	-0.02%
2020/11/27	1	24.60	3	24.48	24.55	-2	5,402	-0.04%
2020/11/26	8	25.55	15	24.89	24.60	-7	5,920	-0.12%
2020/11/25	0	0.00	6	24.53	24.80	-6	5,894	-0.10%
2020/11/24	2	25.05	12	24.55	24.45	-10	6,045	-0.17%
2020/11/20	0	0.00	2	24.60	24.60	-2	6,274	-0.03%
2020/11/19	1	24.20	4	24.51	24.40	-3	6,295	-0.05%
2020/11/18	5	24.26	0	0.00	24.15	5	6,325	0.08%
2020/11/17	9	24.81	12	25.20	24.30	-3	6,276	-0.05%
2020/11/16	0	0.00	4	24.40	24.80	-4	6,182	-0.06%
2020/11/13	0	0.00	2.7	23.80	23.75	-2.7	6,198	-0.04%
2020/11/12	1	23.65	0	0.00	23.70	1	6,159	0.02%
2020/11/11	0	0.00	3	24.12	24.15	-3	6,157	-0.05%
2020/11/10	0	0.00	13	24.05	24.10	-13	6,129	-0.21%
2020/11/09	8	23.88	17	23.67	23.70	-9	6,065	-0.15%
2020/11/05	1	23.10	7	23.12	22.95	-6	5,910	-0.10%
2020/11/04	8	22.97	6	23.08	22.65	2	5,831	0.03%
2020/11/03	0	0.00	7	22.50	22.70	-7	5,755	-0.12%
2020/11/02	3	21.87	0	0.00	21.90	3	5,744	0.05%
2020/10/30	9.2	22.52	0	0.00	22.20	9.2	5,747	0.16%
2020/10/29	5	22.55	1	22.55	23.10	4	5,702	0.07%
2020/10/28	4	23.04	12	23.08	22.80	-8	5,668	-0.14%
2020/10/27	1	22.65	5	22.65	22.70	-4	5,655	-0.07%
2020/10/26	1	22.50	4	23.00	23.00	-3	5,646	-0.05%
2020/10/23	7	22.55	10	22.52	22.60	-3	5,593	-0.05%
2020/10/22	8	22.14	6	22.30	22.10	2	5,584	0.04%
2020/10/21	4.5	22.13	5	22.20	22.15	-0.5	5,586	-0.01%
2020/10/20	15	22.60	15	22.40	22.20	0	5,594	0.00%
2020/10/19	2	22.25	3	22.33	22.50	-1	5,479	-0.02%
2020/10/15	1	21.25	1	21.25	21.15	0	5,446	0.00%
2020/10/14	1	21.40	1	21.40	21.45	0	5,459	0.00%
2020/10/13	1	21.15	2	21.25	21.20	-1	5,478	-0.02%
2020/10/12	12	21.05	1	21.05	21.10	11	5,538	0.20%
2020/10/08	10	21.78	0	0.00	21.65	10	5,583	0.18%
2020/10/06	3	21.78	13	21.72	21.90	-10	5,621	-0.18%
2020/10/05	4	21.83	0	0.00	21.65	4	5,633	0.07%
2020/09/30	3	21.07	1	21.30	21.40	2	5,608	0.04%
2020/09/29	3	21.35	0	0.00	21.40	3	5,592	0.05%
2020/09/28	0	0.00	1	21.20	21.25	-1	5,618	-0.02%
2020/09/25	22	20.30	0	0.00	20.70	22	5,762	0.38%
2020/09/24	26	21.35	2	21.68	21.20	24	5,728	0.42%
2020/09/23	15	22.61	4	22.85	22.45	11	5,665	0.19%
2020/09/22	7	23.21	0	0.00	23.15	7	5,620	0.12%
2020/09/21	33	24.16	19	23.92	23.80	14	5,594	0.25%
2020/09/18	6	23.51	11	23.67	23.20	-5	5,340	-0.09%
2020/09/16	4	23.23	0	0.00	23.15	4	5,230	0.08%
2020/09/15	5	23.09	4	23.11	23.10	1	5,214	0.02%
2020/09/11	26	22.43	7	23.12	22.20	19	5,326	0.36%
2020/09/10	9	23.23	2	23.40	23.75	7	5,281	0.13%
2020/09/09	1	23.45	11	23.60	23.65	-10	5,219	-0.19%
2020/09/08	26	23.62	34	23.44	23.35	-8	5,165	-0.15%
2020/09/07	33	23.99	3	24.23	24.15	30	5,027	0.60%
2020/09/04	55	24.83	30	24.96	24.85	25	5,068	0.49%
2020/09/03	27	24.30	38	24.38	24.40	-11	4,748	-0.23%
2020/09/02	11	23.05	17	23.24	22.95	-6	4,323	-0.14%
2020/09/01	34	22.80	53	22.75	22.20	-19	4,134	-0.46%
2020/08/31	14	21.97	7	22.45	22.45	7	3,603	0.19%
2020/08/28	0	0.00	10	20.55	20.45	-10	3,531	-0.28%
2020/08/27	12	20.24	96	19.74	20.40	-84	3,483	-2.41%
2020/08/25	15	19.40	30	19.48	19.40	-15	3,133	-0.48%
2020/08/24	1	19.10	4	19.09	19.15	-3	3,039	-0.10%
2020/08/21	4	18.30	2	18.25	18.40	2	2,953	0.07%
2020/08/20	8	18.58	11	19.10	17.90	-3	2,932	-0.10%
2020/08/19	13	18.95	2	18.85	19.20	11	2,852	0.39%
2020/08/18	1	18.30	0	0.00	18.25	1	2,739	0.04%
2020/08/14	4	18.38	0	0.00	18.30	4	2,710	0.15%
2020/08/07	22	18.05	0	0.00	17.95	22	2,749	0.80%
2020/08/06	60	18.18	0	0.00	18.15	60	2,765	2.17%
2020/08/03	0	0.00	2	17.95	17.90	-2	2,786	-0.07%
2020/07/31	2	18.20	0	0.00	18.10	2	2,792	0.07%
2020/07/28	30	17.18	0	0.00	17.05	30	2,771	1.08%
2020/07/27	10	17.80	0	0.00	17.60	10	2,769	0.36%
2020/07/24	2	18.40	0	0.00	18.15	2	2,757	0.07%
2020/07/23	10	18.88	0	0.00	18.70	10	2,734	0.37%
2020/07/21	0	0.00	1	18.85	18.80	-1	2,779	-0.04%
2020/07/17	7	18.78	8	18.39	18.35	-1	2,726	-0.04%
2020/07/16	6	19.05	3	19.15	19.15	3	2,716	0.11%
2020/07/14	6	18.69	0	0.00	19.25	6	2,624	0.23%
2020/07/13	3	19.15	16	19.20	19.15	-13	2,643	-0.49%
2020/07/10	35	18.38	6	18.40	18.30	29	2,762	1.05%
2020/07/09	11	19.08	1	18.90	18.85	10	2,776	0.36%
2020/07/07	1	18.90	0	0.00	19.00	1	2,740	0.04%
2020/07/06	22	19.21	27	19.29	19.20	-5	2,731	-0.18%
2020/07/03	5	18.70	3	18.55	18.55	2	2,593	0.08%
2020/07/02	0	0.00	5	18.62	18.70	-5	2,624	-0.19%
2020/07/01	0	0.00	19	18.59	18.45	-19	2,658	-0.71%
2020/06/30	0	0.00	15	18.60	18.45	-15	2,720	-0.55%
2020/06/29	1	18.00	0	0.00	18.10	1	2,689	0.04%
2020/06/23	20	18.00	0	0.00	17.95	20	2,686	0.74%
2020/06/22	2	17.95	2	18.18	18.00	0	2,685	0.00%
2020/06/19	29	18.45	0	0.00	18.35	29	2,705	1.07%
2020/06/18	1	19.00	8	18.38	19.10	-7	2,664	-0.26%
2020/06/17	6	18.40	6	18.03	18.45	0	2,519	0.00%
2020/06/15	6	17.74	11	17.85	17.70	-5	2,487	-0.20%
2020/06/11	112	18.18	139	18.16	17.30	-27	2,481	-1.09%	大買/大賣/
2020/06/10	1	17.45	2	17.50	17.40	-1	2,294	-0.04%
2020/06/09	0	0.00	2	17.45	17.35	-2	2,362	-0.08%
2020/06/08	13	17.53	0	0.00	17.40	13	2,446	0.53%
2020/06/05	0	0.00	1	17.45	17.50	-1	2,467	-0.04%
2020/06/04	10.1	17.31	1	17.20	17.20	9.1	2,471	0.37%
2020/06/03	6	17.13	6	17.25	17.30	0	2,515	0.00%
2020/06/02	0	0.00	46	16.90	16.90	-46	2,431	-1.89%
2020/06/01	0	0.00	22	16.56	16.60	-22	2,459	-0.89%
2020/05/28	0	0.00	1	16.55	16.50	-1	2,588	-0.04%
2020/05/22	0	0.00	20	16.54	16.25	-20	2,893	-0.69%
2020/05/21	5	16.65	1	16.60	16.70	4	2,974	0.13%
2020/05/20	16	16.44	0	0.00	16.40	16	3,127	0.51%
2020/05/18	1	15.90	0	0.00	15.90	1	3,739	0.03%
2020/05/15	10	16.30	32	16.17	16.10	-22	3,775	-0.58%
2020/05/14	12	16.33	1	16.45	16.30	11	3,820	0.29%
2020/05/13	8	16.85	0	0.00	16.85	8	4,021	0.20%
2020/05/12	26	17.03	0	0.00	17.00	26	4,030	0.65%
2020/05/08	22	16.91	17	16.86	16.80	5	4,034	0.12%
2020/05/06	0	0.00	1	16.90	16.80	-1	4,104	-0.02%
2020/04/29	0	0.00	2	17.05	17.00	-2	4,481	-0.04%
2020/04/28	2	16.90	9	17.05	17.10	-7	4,479	-0.16%
2020/04/27	3	17.05	0	0.00	16.90	3	4,505	0.07%
2020/04/22	1	15.95	1	16.25	16.30	0	4,426	0.00%
2020/04/21	1	16.80	13	16.20	16.10	-12	4,420	-0.27%
2020/04/20	3	16.60	5	16.71	16.95	-2	4,395	-0.05%
2020/04/17	0	0.00	1	17.15	16.60	-1	4,379	-0.02%
2020/04/16	1	16.90	38	16.55	16.90	-37	4,351	-0.85%
2020/04/15	42	17.51	10	17.65	16.85	32	4,301	0.74%
2020/04/14	0	0.00	1	16.80	17.20	-1	4,148	-0.02%
2020/04/10	1	15.55	48	15.52	15.70	-47	4,142	-1.13%
2020/04/09	13	15.94	4	15.65	15.55	9	4,192	0.21%
2020/04/08	0	0.00	6	15.67	15.90	-6	4,178	-0.14%
2020/04/07	49	15.69	5	15.58	15.45	44	4,160	1.06%
2020/04/06	3	14.80	10	14.65	14.85	-7	4,163	-0.17%
2020/04/01	5	14.44	4	14.44	14.75	1	4,389	0.02%
2020/03/31	10	14.00	0	0.00	13.55	10	4,327	0.23%
2020/03/30	1	13.60	2	13.48	13.70	-1	4,326	-0.02%
2020/03/27	2	14.00	0	0.00	13.75	2	4,313	0.05%
2020/03/26	1	13.65	1	13.65	14.00	0	4,294	0.00%
2020/03/25	15	14.06	4	14.43	13.85	11	4,279	0.26%
2020/03/24	5	13.70	0	0.00	13.85	5	4,228	0.12%
2020/03/23	4	12.89	1	12.80	12.95	3	4,198	0.07%
2020/03/20	1	12.25	2	12.60	12.65	-1	4,182	-0.02%
2020/03/19	7	11.77	0	0.00	11.50	7	4,187	0.17%
2020/03/18	1	12.85	0	0.00	12.65	1	4,144	0.02%
2020/03/16	0	0.00	4	14.14	13.15	-4	4,080	-0.10%
2020/03/13	25	13.70	5	13.85	14.20	20	4,056	0.49%
2020/03/12	37	15.76	1	15.25	15.20	36	4,036	0.89%
2020/03/11	1	17.15	0	0.00	16.85	1	3,950	0.03%
2020/03/09	7	17.11	1	17.20	17.00	6	3,892	0.15%
2020/03/05	5	18.30	2	18.65	18.30	3	3,773	0.08%
2020/03/04	7	18.47	3	18.55	18.55	4	3,747	0.11%
2020/03/03	1	18.75	3	19.15	18.75	-2	3,714	-0.05%
2020/03/02	2	18.55	7	18.35	18.55	-5	3,638	-0.14%
2020/02/27	10	19.01	3	19.85	18.60	7	3,598	0.19%
2020/02/26	1	19.40	23	19.59	19.60	-22	3,447	-0.64%
2020/02/25	25	19.10	0	0.00	19.30	25	3,476	0.72%
2020/02/24	8	19.54	10	19.63	19.45	-2	3,431	-0.06%
2020/02/21	10	20.80	1	20.55	20.15	9	3,358	0.27%
2020/02/20	7	20.15	15	20.30	20.30	-8	3,222	-0.25%
2020/02/19	9	19.75	85	19.99	20.35	-76	3,053	-2.49%
2020/02/18	2	18.45	0	0.00	18.95	2	2,610	0.08%
2020/02/17	47	18.51	6	18.67	18.50	41	2,572	1.59%
2020/02/14	20	18.93	78	18.97	18.90	-58	2,515	-2.31%
2020/02/13	0	0.00	5	18.19	18.05	-5	2,263	-0.22%
2020/02/12	0	0.00	2	18.10	18.15	-2	2,255	-0.09%
2020/02/11	40	18.00	0	0.00	18.15	40	2,242	1.78%
2020/02/10	5	18.21	1	18.35	18.05	4	2,219	0.18%
2020/02/06	2	17.98	0	0.00	17.95	2	2,121	0.09%
2020/02/05	13	18.05	0	0.00	17.80	13	2,104	0.62%
2020/02/04	2	18.13	2	18.15	18.05	0	2,063	0.00%
2020/02/03	5	18.04	2	18.28	18.60	3	1,941	0.15%
2020/01/31	7	16.81	6	16.78	16.95	1	1,709	0.06%
2020/01/30	0	0.00	10	16.85	16.75	-10	1,713	-0.58%
2020/01/15	4	18.20	4	18.45	18.20	0	1,669	0.00%
2020/01/14	9	18.32	0	0.00	18.20	9	1,664	0.54%
2020/01/10	0	0.00	4	17.90	17.80	-4	1,656	-0.24%
2020/01/08	5	17.85	0	0.00	17.70	5	1,641	0.30%
2020/01/06	0	0.00	9	18.50	18.35	-9	1,590	-0.57%
2020/01/03	1	18.75	13	18.81	18.70	-12	1,572	-0.76%
2020/01/02	0	0.00	1	19.05	18.95	-1	1,511	-0.07%
2019/12/31	0	0.00	4	18.70	18.70	-4	1,487	-0.27%
2019/12/30	10	18.89	0	0.00	18.80	10	1,498	0.67%
2019/12/27	22	19.25	14	19.08	19.10	8	1,493	0.54%
2019/12/26	0	0.00	9	18.44	18.35	-9	1,226	-0.73%
2019/12/25	0	0.00	5	18.25	18.30	-5	1,228	-0.41%
2019/12/23	1	18.10	0	0.00	18.00	1	1,228	0.08%
2019/12/19	10	18.20	0	0.00	18.15	10	1,229	0.81%
2019/12/17	6	18.39	0	0.00	18.35	6	1,235	0.49%
2019/12/16	5	18.40	0	0.00	18.35	5	1,262	0.40%
2019/12/13	0	0.00	1	17.85	18.45	-1	1,271	-0.08%
2019/12/12	30	18.10	8	18.05	18.05	22	1,267	1.74%
2019/12/11	1	18.20	1	18.35	18.20	0	1,258	0.00%
2019/12/10	24	18.14	0	0.00	18.15	24	1,255	1.91%
2019/12/09	2	18.20	0	0.00	18.35	2	1,239	0.16%
2019/12/06	5	17.85	0	0.00	17.85	5	1,184	0.42%
2019/12/04	30	17.55	0	0.00	17.55	30	1,200	2.50%
2019/11/28	50	17.85	0	0.00	17.85	50	1,218	4.10%
2019/11/26	1	17.70	0	0.00	17.65	1	1,348	0.07%
2019/11/25	11	18.03	0	0.00	17.75	11	1,413	0.78%
2019/11/22	0	0.00	2	18.10	18.05	-2	1,419	-0.14%
2019/11/21	1	17.15	0	0.00	17.20	1	1,347	0.07%
2019/11/20	1	17.40	0	0.00	17.35	1	1,337	0.07%
2019/11/19	0	0.00	1	17.80	17.80	-1	1,334	-0.07%
2019/11/11	1	18.10	0	0.00	17.75	1	1,358	0.07%
2019/11/08	2	18.45	0	0.00	18.40	2	1,345	0.15%
2019/11/06	3	18.70	0	0.00	18.65	3	1,373	0.22%
2019/11/04	0	0.00	2	18.60	18.60	-2	1,401	-0.14%
2019/11/01	1	18.40	0	0.00	18.55	1	1,410	0.07%
2019/10/29	8	19.23	0	0.00	19.10	8	1,435	0.56%
2019/10/25	10	19.60	2	19.60	19.55	8	1,494	0.54%
2019/10/24	6	19.65	0	0.00	19.60	6	1,495	0.40%
2019/10/23	10	19.55	0	0.00	19.55	10	1,509	0.66%
2019/10/22	7	19.58	0	0.00	19.55	7	1,542	0.45%
2019/10/18	0	0.00	5	19.50	19.35	-5	1,636	-0.31%
2019/10/08	8	20.05	0	0.00	20.05	8	1,980	0.40%
2019/10/02	0	0.00	1	19.65	19.65	-1	2,082	-0.05%
2019/09/27	5	19.90	3	19.93	19.95	2	2,115	0.09%
2019/09/23	0	0.00	2	20.30	20.60	-2	2,225	-0.09%
2019/09/20	0	0.00	2	20.30	20.35	-2	2,230	-0.09%
2019/09/19	1	20.20	3	20.27	20.00	-2	2,232	-0.09%
2019/09/18	4	20.48	8	20.49	20.45	-4	2,227	-0.18%
2019/09/17	0	0.00	2	21.00	21.00	-2	2,210	-0.09%
2019/09/06	1	21.30	5	21.30	21.35	-4	2,270	-0.18%
2019/09/03	5	21.90	2	21.85	21.75	3	2,332	0.13%
2019/09/02	0	0.00	1	21.85	21.95	-1	2,335	-0.04%
2019/08/30	7	21.84	13	21.82	21.75	-6	2,347	-0.26%
2019/08/29	26	22.08	18.1	22.13	21.80	7.9	2,360	0.33%
2019/08/28	12	23.39	25	23.67	23.25	-13	2,256	-0.58%
2019/08/27	27	22.64	1.2	22.56	22.60	25.8	2,219	1.16%
2019/08/21	11	22.59	11	22.58	22.50	0	2,415	0.00%
2019/08/20	2	22.30	2	22.30	22.30	0	2,420	0.00%
2019/08/19	1	22.10	0	0.00	22.10	1	2,437	0.04%
2019/08/16	0	0.00	3	22.17	22.25	-3	2,470	-0.12%
2019/08/13	10	21.60	0	0.00	21.60	10	2,532	0.39%
2019/08/12	0	0.00	2	22.00	22.05	-2	2,558	-0.08%
2019/08/08	0	0.00	120	21.48	21.55	-120	2,578	-4.65%	大賣/鉅額交易
2019/08/07	0	0.00	2	21.98	21.60	-2	2,586	-0.08%
2019/08/06	0	0.00	3	21.25	21.75	-3	2,647	-0.11%
2019/08/05	1	22.30	0	0.00	22.00	1	2,664	0.04%
2019/08/02	2	22.80	0	0.00	22.65	2	2,713	0.07%
2019/07/31	1	23.90	0	0.00	24.10	1	2,774	0.04%
2019/07/30	3	24.08	1	23.90	23.85	2	2,834	0.07%
2019/07/29	3	24.50	0	0.00	24.60	3	2,857	0.10%
2019/07/25	0	0.00	5	24.00	24.15	-5	2,917	-0.17%
2019/07/24	0	0.00	1	24.40	24.40	-1	3,213	-0.03%
2019/07/23	20	24.58	1	24.65	24.40	19	3,326	0.57%
2019/07/22	1	25.20	0	0.00	25.05	1	3,306	0.03%
2019/07/19	1	25.40	2	25.48	25.55	-1	3,310	-0.03%
2019/07/18	0	0.00	2	25.45	25.40	-2	3,371	-0.06%
2019/07/17	2	25.50	0	0.00	25.30	2	3,415	0.06%
2019/07/16	0	0.00	9	25.91	25.85	-9	3,480	-0.26%
2019/07/15	30	25.55	0	0.00	25.55	30	3,452	0.87%
2019/07/12	20	25.55	23	25.22	25.55	-3	3,436	-0.09%
2019/07/11	71	25.25	0	0.00	25.05	71	3,416	2.08%
2019/07/10	1	25.15	9	24.74	25.25	-8	3,411	-0.23%
2019/07/09	3	24.23	0	0.00	24.30	3	3,398	0.09%
2019/07/08	0	0.00	1	24.55	24.35	-1	3,673	-0.03%
2019/07/05	1	24.20	0	0.00	24.30	1	3,737	0.03%
2019/07/04	0	0.00	2	24.55	24.55	-2	3,767	-0.05%
2019/07/02	0	0.00	3	24.55	24.70	-3	3,944	-0.08%
2019/07/01	0	0.00	2	24.68	24.55	-2	4,125	-0.05%
2019/06/26	2	23.63	0	0.00	24.05	2	4,440	0.05%
2019/06/25	2	24.20	0	0.00	23.80	2	4,685	0.04%
2019/06/21	0	0.00	2	24.25	24.15	-2	5,136	-0.04%
2019/06/20	1	24.05	18	23.91	24.50	-17	6,134	-0.28%
2019/06/19	17	23.95	2	23.78	23.95	15	6,248	0.24%
2019/06/18	3	23.33	0	0.00	23.15	3	6,366	0.05%
2019/06/17	2	23.80	0	0.00	23.75	2	6,536	0.03%
2019/06/13	0	0.00	1	23.85	23.95	-1	6,929	-0.01%
2019/06/12	2	24.03	0	0.00	24.00	2	7,235	0.03%
2019/06/11	0	0.00	2	24.70	24.60	-2	7,490	-0.03%
2019/06/10	0	0.00	3	23.72	23.85	-3	8,491	-0.04%
2019/06/06	2	23.40	0	0.00	23.40	2	8,991	0.02%
2019/06/05	0	0.00	2	24.23	23.90	-2	9,255	-0.02%
2019/06/04	0	0.00	3	23.30	23.25	-3	9,324	-0.03%
2019/06/03	3	22.67	5	22.94	23.15	-2	9,463	-0.02%
2019/05/31	0	0.00	1	22.60	22.55	-1	9,617	-0.01%
2019/05/29	8	21.88	5	21.98	21.80	3	9,630	0.03%
2019/05/28	1	23.35	0	0.00	23.35	1	9,656	0.01%
2019/05/27	0	0.00	1	23.55	23.50	-1	9,820	-0.01%
2019/05/24	2	24.15	2	23.93	23.65	0	9,977	0.00%
2019/05/23	1	23.70	4	23.98	23.90	-3	10,053	-0.03%
2019/05/22	1	24.00	1	25.10	23.85	0	10,274	0.00%
2019/05/20	4	24.55	2	24.55	24.70	2	10,965	0.02%
2019/05/17	8	24.46	5	24.65	24.00	3	11,207	0.03%
2019/05/16	6	24.19	0	0.00	24.10	6	11,437	0.05%
2019/05/15	4	25.39	1	25.45	25.35	3	11,576	0.03%
2019/05/14	2	24.20	1	25.30	25.40	1	12,058	0.01%
2019/05/13	1	24.95	13	24.52	24.50	-12	12,272	-0.10%
2019/05/10	10	25.28	1	25.55	25.15	9	12,315	0.07%
2019/05/09	11	25.34	5	25.76	25.10	6	12,349	0.05%
2019/05/08	6	26.47	1	26.75	26.45	5	12,344	0.04%
2019/05/07	9	27.29	4	27.28	26.95	5	12,565	0.04%
2019/05/06	6	27.44	6	27.45	27.50	0	12,772	0.00%
2019/05/03	3	27.43	9	27.81	27.90	-6	12,709	-0.05%
2019/05/02	5	27.26	1	27.15	27.50	4	12,652	0.03%
2019/04/30	5	27.63	22	27.78	27.40	-17	12,594	-0.13%
2019/04/29	11	25.75	3	25.90	26.35	8	12,279	0.07%
2019/04/26	2	27.03	0	0.00	26.90	2	12,129	0.02%
2019/04/25	17	27.30	1	27.20	27.10	16	12,082	0.13%
2019/04/24	9	27.37	2	27.25	27.35	7	12,036	0.06%
2019/04/23	5	28.06	2	28.00	27.90	3	11,946	0.03%
2019/04/22	7	28.71	15	28.96	29.10	-8	11,852	-0.07%
2019/04/19	53	27.85	3	28.03	28.05	50	11,701	0.43%
2019/04/18	2	27.15	3	27.87	27.30	-1	11,659	-0.01%
2019/04/17	15	27.80	2	28.00	27.70	13	11,597	0.11%
2019/04/16	3	27.97	5	28.00	28.05	-2	11,554	-0.02%
2019/04/15	5	27.39	2	27.58	27.25	3	11,483	0.03%
2019/04/12	28	27.94	3	26.93	27.15	25	11,417	0.22%
2019/04/11	6	29.28	9	29.76	29.05	-3	11,127	-0.03%
2019/04/10	3	29.78	5	30.21	30.00	-2	11,045	-0.02%
2019/04/09	2	29.98	0	0.00	29.80	2	10,984	0.02%
2019/04/08	0	0.00	17	30.25	30.30	-17	10,929	-0.16%
2019/04/03	16	29.82	14	30.14	29.65	2	10,710	0.02%
2019/04/02	7	29.03	18	28.74	29.25	-11	10,505	-0.10%
2019/04/01	6	29.55	1	29.05	29.05	5	10,394	0.05%
2019/03/29	19	28.33	24	28.49	29.25	-5	10,284	-0.05%
2019/03/28	24	29.16	5	30.16	28.55	19	10,130	0.19%
2019/03/27	13	30.15	3	30.53	30.05	10	9,875	0.10%
2019/03/26	14	30.10	12	30.15	30.00	2	9,735	0.02%
2019/03/25	49	30.01	79	30.13	30.80	-30	9,359	-0.32%
2019/03/22	1	27.75	1	28.25	28.25	0	8,342	0.00%
2019/03/21	8	27.85	4	28.09	28.10	4	8,202	0.05%
2019/03/20	15	26.95	3	26.70	27.30	12	8,088	0.15%
2019/03/19	35	28.53	30	28.24	27.60	5	7,903	0.06%
2019/03/18	3	27.37	10	27.13	27.45	-7	7,643	-0.09%
2019/03/15	49	28.33	39	28.90	27.65	10	7,510	0.13%
2019/03/14	50	28.12	50	27.98	28.00	0	7,196	0.00%
2019/03/13	37	27.86	35	28.04	28.10	2	6,927	0.03%
2019/03/12	16	25.52	40	25.87	26.80	-24	5,852	-0.41%
2019/03/11	20	24.67	18	24.49	24.40	2	5,455	0.04%
2019/03/08	1	22.85	13	23.70	23.85	-12	5,194	-0.23%
2019/03/07	4	23.21	7	23.69	23.20	-3	5,073	-0.06%
2019/03/06	21	24.67	12	24.46	24.30	9	4,925	0.18%
2019/03/05	3	23.78	0	0.00	23.90	3	4,732	0.06%
2019/03/04	9	23.91	13	23.93	24.25	-4	4,685	-0.09%
2019/02/27	3	23.80	18	23.82	23.55	-15	4,625	-0.32%
2019/02/26	18	24.60	0	0.00	24.30	18	4,480	0.40%
2019/02/25	12	25.27	6	25.22	25.45	6	4,305	0.14%
2019/02/22	22	25.15	92	25.33	25.05	-70	4,125	-1.70%
2019/02/21	21	25.18	15	25.21	25.45	6	4,023	0.15%
2019/02/20	117	25.17	23	25.43	25.85	94	3,756	2.50%	大買/
2019/02/19	7	23.48	17	23.57	23.50	-10	3,215	-0.31%
2019/02/18	34	22.87	21	22.89	22.90	13	3,011	0.43%
2019/02/15	2	23.70	20	23.77	23.60	-18	2,733	-0.66%
2019/02/14	3	22.60	10	22.87	22.70	-7	2,482	-0.28%
2019/02/13	25	22.49	46	22.34	22.40	-21	2,328	-0.90%
2019/02/12	32	20.72	21	20.92	21.65	11	1,853	0.59%
2019/02/11	1	19.30	4	19.60	19.70	-3	1,579	-0.19%
2019/01/30	4	19.51	0	0.00	19.55	4	1,491	0.27%
2019/01/29	1	20.05	1	20.00	19.75	0	1,389	0.00%
2019/01/28	22	19.93	11	20.03	20.00	11	1,319	0.83%
2019/01/25	5	18.42	29	18.66	18.95	-24	1,057	-2.27%
2019/01/22	2	17.00	0	0.00	16.95	2	776	0.26%
2019/01/21	0	0.00	2	17.25	17.10	-2	779	-0.26%
2019/01/18	4	17.10	0	0.00	17.05	4	786	0.51%
2018/12/27	0	0.00	2	17.03	17.00	-2	855	-0.23%
2018/12/21	2	16.40	0	0.00	16.65	2	889	0.22%
2018/12/20	10	16.40	0	0.00	16.45	10	891	1.12%
2018/12/13	0	0.00	10	17.85	17.70	-10	885	-1.13%
2018/12/06	0	0.00	1	17.40	16.95	-1	834	-0.12%
2018/12/04	9	17.78	15	17.83	17.90	-6	824	-0.73%
2018/12/03	10	17.25	0	0.00	17.20	10	731	1.37%
2018/11/16	0	0.00	1	16.30	16.25	-1	816	-0.12%
2018/11/14	0	0.00	2	16.53	16.05	-2	826	-0.24%
2018/11/13	0	0.00	9	16.40	16.30	-9	832	-1.08%
2018/11/12	14	16.19	8	16.05	15.90	6	819	0.73%
2018/11/09	0	0.00	1	15.75	15.85	-1	806	-0.12%
2018/11/08	1	15.25	1	15.30	15.80	0	793	0.00%
2018/11/06	1	15.05	0	0.00	14.90	1	824	0.12%
2018/10/26	1	14.30	0	0.00	13.85	1	984	0.10%
2018/10/25	0	0.00	1	14.25	14.10	-1	987	-0.10%
2018/10/19	2	14.83	0	0.00	14.90	2	1,016	0.20%
2018/10/17	2	15.20	0	0.00	15.20	2	1,091	0.18%
2018/10/15	0	0.00	2	15.25	15.25	-2	1,115	-0.18%
2018/10/12	1	14.80	0	0.00	15.35	1	1,121	0.09%
2018/10/11	15	15.00	0	0.00	15.05	15	1,136	1.32%
2018/10/04	1	17.50	0	0.00	17.45	1	1,208	0.08%
2018/10/03	0	0.00	15	18.02	17.85	-15	1,214	-1.24%
2018/10/02	0	0.00	2	17.85	17.65	-2	1,203	-0.17%
2018/09/28	1	17.45	8	17.60	17.50	-7	1,226	-0.57%
2018/09/21	2	17.43	0	0.00	17.35	2	1,332	0.15%
2018/09/20	0	0.00	2	17.30	17.20	-2	1,336	-0.15%
2018/09/18	0	0.00	1	17.35	17.30	-1	1,365	-0.07%
2018/09/17	0	0.00	5	17.40	17.35	-5	1,385	-0.36%
2018/09/13	1	17.25	0	0.00	17.35	1	1,429	0.07%
2018/09/12	0	0.00	2	17.10	17.20	-2	1,443	-0.14%
2018/09/07	2	17.78	5	17.70	17.65	-3	1,566	-0.19%
2018/09/06	6	18.22	5	18.20	18.15	1	1,609	0.06%
2018/09/05	0	0.00	8	17.75	17.85	-8	1,914	-0.42%
2018/09/03	9	17.59	2	17.55	17.50	7	2,365	0.30%
2018/08/24	2	17.10	0	0.00	16.95	2	2,535	0.08%
2018/08/23	0	0.00	3	16.70	16.75	-3	2,550	-0.12%
2018/08/20	2	16.35	0	0.00	16.40	2	2,733	0.07%
2018/08/17	2	16.55	0	0.00	16.40	2	2,728	0.07%
2018/08/16	1	16.40	1	16.40	16.40	0	2,731	0.00%
2018/08/14	5	16.80	0	0.00	17.00	5	2,724	0.18%
2018/08/13	15	16.48	0	0.00	16.65	15	2,715	0.55%
2018/08/10	1	17.15	0	0.00	17.15	1	2,697	0.04%
2018/08/08	0	0.00	2	17.53	17.50	-2	2,675	-0.07%
2018/08/06	4	17.96	3	18.00	17.85	1	2,634	0.04%
2018/07/26	1	18.85	0	0.00	18.85	1	2,515	0.04%
2018/07/25	6	18.91	0	0.00	18.80	6	2,505	0.24%
2018/07/20	0	0.00	5	19.25	19.15	-5	2,420	-0.21%
2018/07/19	5	19.65	1	19.40	19.40	4	2,411	0.17%
2018/07/18	1	19.25	0	0.00	19.50	1	2,415	0.04%
2018/07/17	10	19.80	12	19.41	19.25	-2	2,398	-0.08%
2018/07/16	1	19.30	0	0.00	19.25	1	2,295	0.04%
2018/07/11	2	19.40	0	0.00	18.95	2	2,280	0.09%
2018/07/10	0	0.00	3	19.57	19.55	-3	2,265	-0.13%
2018/07/09	1	19.65	0	0.00	19.60	1	2,264	0.04%
2018/07/06	3	18.95	3	19.20	19.10	0	2,246	0.00%
2018/07/04	2	19.30	0	0.00	19.55	2	2,231	0.09%
2018/07/03	0	0.00	1	19.50	19.10	-1	2,220	-0.05%
2018/07/02	2	19.10	5	18.75	18.75	-3	2,168	-0.14%
2018/06/29	0	0.00	1	18.90	18.95	-1	2,159	-0.05%
2018/06/27	1	18.65	2	18.75	18.60	-1	2,146	-0.05%
2018/06/26	1	18.70	0	0.00	18.80	1	2,207	0.05%
2018/06/25	1	19.00	0	0.00	19.00	1	2,195	0.05%
2018/06/22	0	0.00	1	19.55	19.30	-1	2,186	-0.05%
2018/06/21	1	19.45	2	19.40	19.30	-1	2,186	-0.05%
2018/06/20	5	19.27	0	0.00	19.20	5	2,188	0.23%
2018/06/19	7	19.80	0	0.00	19.65	7	2,154	0.32%
2018/06/15	8	20.55	7	20.79	20.45	1	2,120	0.05%
2018/06/14	8	20.55	0	0.00	20.40	8	2,081	0.38%
2018/06/13	20	21.98	17	21.70	21.05	3	2,053	0.15%
2018/06/12	30	20.93	99	21.25	21.65	-69	1,724	-4.00%
2018/06/08	4	19.25	3	19.30	19.25	1	1,310	0.08%
2018/06/07	0	0.00	2	19.50	19.85	-2	1,356	-0.15%
2018/06/05	3	19.20	1	19.30	19.00	2	1,306	0.15%
2018/06/04	0	0.00	3	19.05	19.05	-3	1,345	-0.22%
2018/06/01	3	19.55	5	19.68	19.10	-2	1,329	-0.15%
2018/05/31	1	19.05	6	19.18	19.40	-5	1,288	-0.39%
2018/05/29	1	19.20	0	0.00	19.20	1	1,272	0.08%
2018/05/28	1	18.50	10	18.40	18.35	-9	1,215	-0.74%
2018/05/23	0	0.00	1	18.00	17.90	-1	1,304	-0.08%
2018/05/21	1	17.65	0	0.00	17.80	1	1,292	0.08%
2018/05/10	0	0.00	1	17.80	17.85	-1	1,381	-0.07%
2018/05/07	1	17.40	0	0.00	17.40	1	1,397	0.07%
2018/04/26	10	17.14	0	0.00	16.95	10	1,474	0.68%
2018/04/24	1	17.25	0	0.00	17.20	1	1,522	0.07%
2018/04/17	2	18.03	10	18.15	17.80	-8	1,607	-0.50%
2018/04/16	10	18.40	0	0.00	18.30	10	1,622	0.62%
2018/04/13	8	18.30	0	0.00	18.30	8	1,636	0.49%
2018/04/10	1	18.40	0	0.00	18.25	1	1,882	0.05%
2018/04/09	2	18.63	0	0.00	18.65	2	1,910	0.10%
2018/04/03	0	0.00	5	18.95	18.85	-5	2,132	-0.23%
2018/04/02	0	19.40	0	0.00	19.25	0	2,194	0.00%
2018/03/30	1	19.45	1	19.35	19.30	0	2,242	0.00%
2018/03/20	0	0.00	6	19.65	19.70	-6	2,331	-0.26%
2018/03/19	11	20.32	1	20.35	20.05	10	2,324	0.43%
2018/03/16	2	20.05	2	20.10	20.05	0	2,287	0.00%
2018/03/15	0	0.00	1	19.75	19.75	-1	2,244	-0.04%
2018/03/14	0	0.00	2	19.80	19.85	-2	2,228	-0.09%
2018/03/13	3	19.63	1	19.80	19.65	2	2,199	0.09%
2018/03/12	0	0.00	2	19.20	19.00	-2	2,135	-0.09%
2018/03/09	0	0.00	1	19.10	18.90	-1	2,118	-0.05%
2018/03/08	0	0.00	2	19.00	19.15	-2	2,123	-0.09%
2018/03/07	0	0.00	20	18.70	18.40	-20	2,079	-0.96%
2018/03/06	12	19.05	2	19.00	18.75	10	2,153	0.46%
2018/03/05	12	18.83	5	19.10	18.50	7	2,153	0.33%
2018/03/01	0	0.00	2	19.00	19.00	-2	2,110	-0.09%
2018/02/27	8	19.01	0	0.00	18.75	8	2,113	0.38%
2018/02/26	4	18.98	3	18.95	18.85	1	2,200	0.05%
2018/02/23	2	18.40	10	19.19	19.40	-8	2,158	-0.37%
2018/02/12	2	16.90	0	0.00	16.80	2	2,117	0.09%
2018/02/09	1	16.85	0	0.00	16.85	1	2,119	0.05%
2018/02/08	0	0.00	2	17.20	17.30	-2	2,124	-0.09%
2018/02/06	5	17.78	0	0.00	17.20	5	2,147	0.23%
2018/02/05	12	18.71	0	0.00	18.90	12	2,132	0.56%
2018/02/02	0	0.00	8	19.00	19.05	-8	2,135	-0.37%
2018/02/01	0	0.00	1	19.20	19.25	-1	2,176	-0.05%
2018/01/30	0	0.00	4	19.40	19.25	-4	2,210	-0.18%
2018/01/29	1	19.45	1	19.65	19.50	0	2,252	0.00%
2018/01/25	2	19.43	0	0.00	19.30	2	2,401	0.08%
2018/01/24	0	0.00	1	19.25	19.55	-1	2,459	-0.04%
2018/01/23	2	19.35	1	19.45	19.20	1	2,452	0.04%
2018/01/22	1	19.65	0	0.00	19.55	1	2,459	0.04%
2018/01/19	8	19.77	0	0.00	19.45	8	2,480	0.32%
2018/01/18	1	20.10	0	0.00	19.90	1	2,460	0.04%
2018/01/16	0	0.00	4	20.41	20.25	-4	2,496	-0.16%
2018/01/15	4	20.00	0	0.00	19.85	4	2,494	0.16%
2018/01/10	4	19.65	1	19.30	19.40	3	2,603	0.12%
2018/01/09	1	19.90	0	0.00	19.85	1	2,612	0.04%
2018/01/08	0	0.00	5	20.45	19.95	-5	2,638	-0.19%
2018/01/05	9	21.18	12	20.96	20.40	-3	2,613	-0.11%
2018/01/04	0	0.00	10	20.10	20.35	-10	2,478	-0.40%
2018/01/03	1	20.10	1	20.10	20.30	0	2,447	0.00%
2018/01/02	9	20.43	14	20.85	20.10	-5	2,450	-0.20%