明基材 (8215)-永豐金-苓雅券商分點個股進出

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
32.35
漲跌
▼0.05
漲幅
-0.15%
成交量
495張
產業
上市光電類股
567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

明基材 (8215)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/11/21	1	32.10	10	31.90	32.35	-9	740	-1.22%
2024/11/18	0	0.00	1	33.35	33.75	-1	723	-0.14%
2024/11/15	0	0.00	1	32.95	32.95	-1	715	-0.14%
2024/11/14	10	33.30	1	32.95	33.60	9	713	1.26%
2024/11/13	0	0.00	0	33.80	33.30	0	704	0.00%
2024/11/11	2	33.93	0	0.00	34.50	2	672	0.30%
2024/11/08	0	0.00	1	33.50	33.50	-1	627	-0.16%
2024/11/07	0	0.00	0.1	33.20	33.30	-0.1	601	-0.01%
2024/11/06	0	0.00	1	32.65	32.40	-1	580	-0.17%
2024/11/04	1	32.25	0	0.00	32.20	1	588	0.17%
2024/10/29	0	0.00	1	32.40	32.55	-1	612	-0.16%
2024/10/28	0	0.00	2	32.80	33.15	-2	608	-0.33%
2024/10/18	0	0.00	1	32.35	32.25	-1	636	-0.16%
2024/10/17	1	33.65	0	0.00	32.90	1	654	0.15%
2024/10/16	0	0.00	1	32.35	33.90	-1	679	-0.15%
2024/10/15	1	32.10	0	0.00	32.20	1	643	0.16%
2024/10/14	0	0.00	1	31.95	31.95	-1	655	-0.15%
2024/10/11	0	0.00	5	31.60	31.45	-5	660	-0.76%
2024/10/08	1	31.60	2	31.63	31.70	-1	690	-0.14%
2024/10/07	0	0.00	3	32.10	32.35	-3	699	-0.43%
2024/09/27	0	0.00	2	31.20	31.15	-2	817	-0.24%
2024/09/26	0	0.00	1	30.90	30.50	-1	819	-0.12%
2024/09/18	0	0.00	1	31.00	31.00	-1	839	-0.12%
2024/09/10	1	30.85	2	30.30	30.30	-1	850	-0.12%
2024/09/09	0	0.00	20	31.26	31.45	-20	848	-2.36%
2024/09/06	20	30.07	1	30.35	30.95	19	832	2.28%
2024/09/05	1	29.75	0	0.00	29.60	1	830	0.12%
2024/09/03	1	30.25	1	30.50	30.50	0	824	0.00%
2024/09/02	0	0.00	2	30.13	30.20	-2	820	-0.24%
2024/08/29	1	29.20	0	0.00	29.35	1	817	0.12%
2024/08/27	1	29.10	0	0.00	29.25	1	826	0.12%
2024/08/15	2	28.90	0	0.00	28.90	2	858	0.23%
2024/08/07	1	28.70	0	0.00	28.70	1	881	0.11%
2024/08/06	4	27.58	0	0.00	27.50	4	893	0.45%
2024/08/05	1	28.05	2	28.10	28.05	-1	895	-0.11%
2024/08/02	0	0.00	8	31.29	31.15	-8	862	-0.93%
2024/07/31	0	0.00	4	31.83	31.80	-4	887	-0.45%
2024/07/30	1	31.75	4	31.80	31.80	-3	893	-0.34%
2024/07/29	0.1	32.05	0	0.00	31.95	0.1	890	0.01%
2024/07/19	3	32.97	0	0.00	32.85	3	887	0.34%
2024/07/18	8.1	33.34	0	0.00	33.40	8.1	878	0.92%
2024/07/17	0	0.00	0	35.15	35.00	0	856	0.00%
2024/07/11	0	0.00	5	34.90	34.80	-5	805	-0.62%
2024/07/10	6	34.55	10	35.05	34.50	-4	815	-0.49%
2024/07/08	3	34.65	3	35.05	34.60	0	807	0.00%
2024/07/05	1	34.55	1	34.50	34.75	0	795	-0.01%
2024/07/04	2	34.15	10	34.10	34.15	-8	784	-1.02%
2024/07/03	2	34.50	0	0.00	34.15	2	798	0.25%
2024/07/02	1	33.05	2	33.05	33.00	-1	733	-0.14%
2024/07/01	2	33.05	0	0.00	33.00	2	754	0.27%
2024/06/28	2	32.75	0	0.00	32.90	2	761	0.26%
2024/06/27	3	32.75	0	0.00	32.70	3	783	0.38%
2024/06/20	1	33.15	0	33.30	33.05	1	793	0.12%
2024/06/19	0	0.00	1	32.80	32.80	-1	788	-0.13%
2024/06/18	0	0.00	2	32.80	32.80	-2	792	-0.25%
2024/06/17	0	0.00	0	32.85	32.85	0	799	0.00%
2024/06/13	3	32.53	0	0.00	32.60	3	811	0.37%
2024/06/11	1	33.05	0	0.00	33.05	1	822	0.12%
2024/06/07	0	0.00	0	33.11	33.20	0	829	0.00%
2024/05/31	1	32.90	0	0.00	32.85	1	885	0.11%
2024/05/30	2	32.90	0.2	33.05	32.80	1.8	895	0.20%
2024/05/29	2	33.13	0	0.00	33.15	2	905	0.22%
2024/05/28	1	33.20	0	0.00	33.15	1	916	0.11%
2024/05/27	2	32.83	0	0.00	32.85	2	922	0.22%
2024/05/24	3.1	32.36	0.1	32.60	32.40	3	945	0.32%
2024/05/16	10	32.55	0	0.00	32.60	10	1,150	0.87%
2024/05/14	2	32.60	0	0.00	32.50	2	1,287	0.16%
2024/05/13	0	32.50	0	0.00	32.45	0	1,310	0.00%
2024/05/09	0	0.00	3	32.80	32.75	-3	1,296	-0.23%
2024/05/07	1	33.07	9	33.67	33.15	-8	1,290	-0.62%
2024/05/06	1	34.00	1	34.20	34.05	0	1,312	0.00%
2024/05/03	1	34.35	0.5	34.35	34.40	0.5	1,351	0.04%
2024/04/26	0	0.00	3	34.20	33.95	-3	1,407	-0.21%
2024/04/25	0	0.00	0	34.10	33.95	0	1,457	0.00%
2024/04/24	2	33.68	2	33.55	33.80	0	1,561	0.00%
2024/04/23	1	33.25	0	0.00	33.25	1	1,595	0.06%
2024/04/22	2	33.10	5	33.00	32.90	-3	1,596	-0.19%
2024/04/19	1	33.05	0.5	33.08	33.15	0.5	1,592	0.03%
2024/04/18	0	33.65	0	0.00	33.60	0	1,576	0.00%
2024/04/17	1	33.65	0	0.00	33.55	1	1,575	0.06%
2024/04/16	6	33.65	0	0.00	33.45	6	1,573	0.38%
2024/04/15	1	34.45	0	0.00	34.45	1	1,551	0.06%
2024/04/12	2	34.50	0	0.00	34.60	2	1,545	0.13%
2024/04/10	1	35.20	0	0.00	35.20	1	1,521	0.07%
2024/04/09	0	0.00	9.8	35.26	35.20	-9.8	1,512	-0.65%
2024/04/08	0	0.00	7	34.65	34.70	-7	1,481	-0.47%
2024/04/03	2	34.90	2.1	34.58	34.45	-0.1	1,476	-0.01%
2024/04/02	1	34.10	0	0.00	34.10	1	1,454	0.07%
2024/04/01	0	0.00	1.1	34.88	34.55	-1.1	1,449	-0.07%
2024/03/27	1	33.85	0	0.00	33.95	1	1,424	0.07%
2024/03/26	2	33.95	0	0.00	34.00	2	1,417	0.14%
2024/03/25	0	0.00	1	34.35	34.35	-1	1,415	-0.07%
2024/03/22	1	34.25	1.1	34.20	34.25	-0.1	1,423	0.00%
2024/03/21	1	33.85	6	34.00	33.95	-5	1,422	-0.35%
2024/03/15	0	0.00	1	33.85	33.90	-1	1,430	-0.07%
2024/03/14	4	33.80	0	0.00	33.80	4	1,426	0.28%
2024/03/13	0	34.42	2	34.35	34.25	-2	1,421	-0.14%
2024/03/11	1	34.15	2	34.08	34.15	-1	1,431	-0.07%
2024/03/08	3	33.74	0	0.00	33.65	3	1,476	0.21%
2024/03/07	1	34.05	1	34.11	34.05	0	1,464	0.00%
2024/03/05	1	34.35	0	0.00	34.35	1	1,464	0.07%
2024/03/04	2	34.45	0	0.00	34.40	2	1,457	0.14%
2024/03/01	2	34.28	0	0.00	34.20	2	1,455	0.14%
2024/02/27	4	34.72	2	34.38	34.25	2	1,438	0.14%
2024/02/26	2.2	34.81	4	34.78	34.85	-1.8	1,414	-0.13%
2024/02/23	17.5	35.69	12	35.64	35.40	5.5	1,385	0.40%
2024/02/22	0	0.00	2	37.20	37.20	-2	1,316	-0.15%
2024/02/21	2	36.85	1	36.90	36.95	1	1,297	0.08%
2024/02/20	2.3	36.66	0	0.00	36.60	2.3	1,298	0.18%
2024/02/19	4	37.63	4	37.61	37.25	0	1,280	0.00%
2024/02/16	48	36.90	4	37.15	37.30	44	1,236	3.55%
2024/02/15	2	35.85	2.3	36.10	36.00	-0.3	1,121	-0.03%
2024/02/05	0.3	35.80	4	35.68	35.85	-3.7	1,097	-0.34%
2024/02/02	0	0.00	1	34.90	34.70	-1	1,073	-0.09%
2024/02/01	1	34.75	0	0.00	34.75	1	1,073	0.10%
2024/01/30	2	35.30	0	0.00	35.30	2	1,071	0.19%
2024/01/29	1	35.50	2	36.45	35.45	-1	1,072	-0.09%
2024/01/26	0.1	36.00	22	35.91	36.10	-22	1,029	-2.13%
2024/01/23	0	0.00	3	35.47	34.85	-3	968	-0.31%
2024/01/18	0.5	35.60	3	35.30	35.60	-2.5	871	-0.29%
2024/01/15	1	34.05	1	34.00	34.05	0	759	0.00%
2024/01/12	1	33.95	0	0.00	33.85	1	766	0.13%
2024/01/11	0	34.00	0	0.00	34.00	0	771	0.01%
2024/01/10	1	33.80	0	0.00	33.70	1	791	0.13%
2024/01/09	0	0.00	1	34.05	33.95	-1	786	-0.13%
2024/01/08	1	34.30	0	0.00	34.25	1	788	0.13%
2024/01/03	1	34.05	0	0.00	34.10	1	801	0.12%
2024/01/02	0	0.00	0	34.55	34.55	0	801	0.00%
2023/12/29	1	34.65	0	0.00	34.65	1	821	0.12%
2023/12/27	1	34.50	0	0.00	34.45	1	861	0.12%
2023/12/26	1	34.30	0	0.00	34.30	1	860	0.12%
2023/12/25	1	33.95	0	0.00	33.90	1	859	0.12%
2023/12/21	0.1	34.00	5	33.85	33.85	-4.9	859	-0.57%
2023/12/20	1	34.00	0	0.00	34.00	1	865	0.12%
2023/12/15	20	34.45	0	0.00	34.40	20	857	2.33%
2023/12/14	1	34.40	0	0.00	34.40	1	861	0.12%
2023/12/12	0	0.00	10	34.20	34.00	-10	857	-1.17%
2023/12/07	4	34.20	0	0.00	34.15	4	852	0.47%
2023/12/06	4.3	34.19	0	0.00	34.15	4.3	860	0.50%
2023/12/05	1	34.15	0	0.00	34.35	1	847	0.12%
2023/12/01	3	36.00	0	0.00	36.00	3	814	0.37%
2023/11/30	0	0.00	5	35.90	36.05	-5	828	-0.60%
2023/11/28	1	35.70	1	35.80	35.70	0	821	0.00%
2023/11/27	0	0.00	3	35.55	35.35	-3	821	-0.37%
2023/11/21	0	0.00	2	35.63	35.55	-2	870	-0.23%
2023/11/20	0	0.00	1.1	35.68	35.50	-1.1	873	-0.12%
2023/11/17	0	0.00	2	35.25	35.35	-2	879	-0.23%
2023/11/15	1	34.90	4	34.75	34.90	-3	880	-0.34%
2023/11/10	0.1	34.30	0	0.00	34.15	0.1	926	0.01%
2023/11/09	2	34.35	0	0.00	34.35	2	935	0.21%
2023/11/07	4	34.80	1	34.80	34.65	3	1,010	0.30%
2023/11/03	0	0.00	2.1	35.14	34.70	-2.1	1,120	-0.19%
2023/11/02	1	34.35	2	34.60	34.35	-1	1,179	-0.08%
2023/11/01	2.1	34.05	0	0.00	34.10	2.1	1,259	0.17%
2023/10/31	0	34.30	0	0.00	34.45	0	1,522	0.00%
2023/10/27	2	34.65	0	0.00	34.60	2	1,773	0.11%
2023/10/26	2	34.90	0	0.00	35.00	2	1,834	0.11%
2023/10/25	0	0.00	5.1	35.08	35.10	-5.1	1,866	-0.27%
2023/10/24	0.1	34.24	0	0.00	34.45	0.1	1,867	0.01%
2023/10/23	0	0.00	5	34.08	34.10	-5	1,904	-0.26%
2023/10/20	5	33.67	0	0.00	34.05	5	1,964	0.25%
2023/10/19	1	34.10	0	0.00	34.30	1	2,011	0.05%
2023/10/18	3	34.48	0	0.00	34.40	3	2,062	0.15%
2023/10/17	0	0.00	4	35.10	34.95	-4	2,195	-0.18%
2023/10/16	6	34.93	0	0.00	34.90	6	2,417	0.25%
2023/10/05	9	35.70	0	0.00	35.65	9	2,943	0.31%
2023/10/04	2	35.65	0	0.00	35.05	2	3,025	0.07%
2023/10/03	0	34.95	0	0.00	35.00	0	3,107	0.00%
2023/10/02	0	0.00	4	35.00	35.10	-4	3,258	-0.12%
2023/09/28	1	34.80	0	0.00	34.85	1	4,080	0.03%
2023/09/25	0	0.00	8.1	35.31	35.20	-8.1	4,334	-0.19%
2023/09/22	1	34.05	0	0.00	34.90	1	4,349	0.02%
2023/09/21	2.1	34.45	0	0.00	34.40	2.1	4,386	0.05%
2023/09/20	1.1	34.75	0	0.00	34.70	1.1	4,425	0.02%
2023/09/19	2	34.85	0	0.00	34.85	2	4,450	0.04%
2023/09/18	1	35.35	0	0.00	35.25	1	4,470	0.02%
2023/09/15	1	35.45	0	0.00	35.50	1	4,485	0.02%
2023/09/14	0	0.00	2.1	35.55	35.55	-2.1	4,501	-0.05%
2023/09/12	1	34.55	0	0.00	34.80	1	4,569	0.02%
2023/09/11	2.1	34.65	0	0.00	34.50	2.1	4,597	0.04%
2023/09/08	5	35.31	0	0.00	35.25	5	4,651	0.11%
2023/09/07	1	35.65	0	0.00	35.60	1	4,679	0.02%
2023/09/06	5	36.30	0	0.00	36.05	5	4,707	0.11%
2023/09/05	5	36.15	5	35.92	36.10	0	4,748	0.00%
2023/09/04	0	0.00	5	35.55	35.55	-5	4,774	-0.10%
2023/09/01	6	35.62	0	0.00	35.65	6	4,811	0.12%
2023/08/28	1	34.55	0	0.00	34.40	1	5,041	0.02%
2023/08/25	2	34.73	0	0.00	34.95	2	5,051	0.04%
2023/08/24	13	35.75	6	35.55	35.50	7	5,031	0.14%
2023/08/23	1	35.60	0	0.00	35.45	1	5,039	0.02%
2023/08/21	2	35.73	0	0.00	35.70	2	5,047	0.04%
2023/08/18	2	35.23	0	0.00	35.25	2	5,051	0.04%
2023/08/17	2	35.20	6	35.40	36.05	-4	5,029	-0.08%
2023/08/16	1.1	35.34	0	0.00	35.65	1.1	5,031	0.02%
2023/08/15	3	35.95	0	0.00	35.90	3	5,064	0.06%
2023/08/14	4	35.90	0	0.00	35.50	4	5,073	0.08%
2023/08/11	13	37.20	0	0.00	36.70	13	5,050	0.26%
2023/08/10	13.6	37.73	0	0.00	37.10	13.6	5,036	0.27%
2023/08/09	9	38.73	2	38.88	39.05	7	4,974	0.14%
2023/08/07	0	0.00	1	39.00	39.10	-1	4,911	-0.02%
2023/08/04	44.1	38.88	27	41.91	38.75	17.1	4,862	0.35%
2023/08/02	7	43.17	2	42.93	42.95	5	4,675	0.11%
2023/08/01	2	41.85	0	0.00	42.40	2	4,525	0.04%
2023/07/31	1	42.00	1	42.15	41.85	0	4,764	0.00%
2023/07/27	0	0.00	0.2	41.65	41.65	-0.2	4,756	0.00%
2023/07/26	1	41.80	1	40.90	41.30	0	4,758	0.00%
2023/07/25	0	41.50	1	41.45	41.40	-1	4,767	-0.02%
2023/07/24	0	0.00	11	40.71	40.80	-11	4,848	-0.23%
2023/07/21	0	0.00	127	41.41	41.20	-127	4,827	-2.63%	大賣/鉅額交易
2023/07/20	16	42.05	16	42.55	42.05	0	4,901	0.00%
2023/07/19	5	42.20	1.1	41.77	42.25	3.9	4,789	0.08%
2023/07/18	0.1	40.75	4	40.70	40.25	-3.9	4,627	-0.08%
2023/07/17	4	42.86	7	42.91	43.30	-3	4,507	-0.07%
2023/07/14	5	41.48	1.9	41.59	41.70	3.1	4,422	0.07%
2023/07/13	1	41.50	0.2	41.60	41.05	0.8	4,503	0.02%
2023/07/12	1	41.60	2	41.70	41.40	-1	4,568	-0.02%
2023/07/11	1	41.50	1	41.90	41.40	0	4,538	0.00%
2023/07/10	3	40.95	1	41.15	40.55	2	4,495	0.04%
2023/07/07	1	39.60	0	0.00	40.10	1	4,498	0.02%
2023/07/06	83.8	43.85	84.2	43.29	40.35	-0.4	4,363	-0.01%
2023/07/05	5	44.15	6.6	44.04	44.60	-1.6	3,551	-0.04%
2023/07/04	0	0.00	1.3	40.06	40.55	-1.3	3,406	-0.04%
2023/07/03	0	0.00	3	39.95	39.95	-3	3,353	-0.09%
2023/06/29	0	0.00	5	39.00	39.25	-5	3,299	-0.15%
2023/06/28	2	39.68	3	39.80	39.40	-1	3,272	-0.03%
2023/06/27	0	0.00	3	39.27	39.10	-3	3,262	-0.09%
2023/06/20	1	39.30	0	0.00	39.45	1	3,223	0.03%
2023/06/19	23	39.43	13	39.66	39.65	10	3,218	0.31%
2023/06/16	2	39.05	0	0.00	39.20	2	3,194	0.06%
2023/06/15	3	38.70	0	0.00	38.90	3	3,173	0.09%
2023/06/14	4	39.76	2.1	39.87	39.30	1.9	3,150	0.06%
2023/06/13	3	38.77	2	39.05	39.05	1	3,095	0.03%
2023/06/12	2	38.65	0	0.00	38.65	2	3,072	0.07%
2023/06/09	0	0.00	8	39.34	38.95	-8	3,045	-0.26%
2023/06/08	1	39.00	2	39.10	38.70	-1	3,006	-0.03%
2023/06/07	0	0.00	4	38.45	38.75	-4	2,992	-0.13%
2023/06/06	4	38.13	16	38.49	38.60	-12	2,997	-0.40%
2023/06/05	3	38.38	5.1	38.37	38.25	-2.1	3,025	-0.07%
2023/06/02	4	36.34	2	36.50	36.65	2	2,937	0.07%
2023/06/01	3	35.78	2	35.83	36.05	1	2,953	0.03%
2023/05/29	0	0.00	5	35.32	35.30	-5	3,039	-0.16%
2023/05/26	0	0.00	9	34.90	34.75	-9	3,052	-0.29%
2023/05/25	3	35.12	3	35.25	35.20	0	3,054	0.00%
2023/05/24	1	35.10	0	0.00	35.25	1	3,075	0.03%
2023/05/23	1	34.90	0	0.00	35.20	1	3,103	0.03%
2023/05/22	120	35.30	3	35.23	35.30	117	3,168	3.69%	大買/鉅額交易
2023/05/19	1	34.80	5	35.03	35.10	-4	3,203	-0.12%
2023/05/18	2	34.38	3	34.30	34.45	-1	3,196	-0.03%
2023/05/16	1	34.20	4	34.25	34.30	-3	3,240	-0.09%
2023/05/15	8	33.59	0	0.00	33.65	8	3,232	0.25%
2023/05/12	0.3	33.50	0	0.00	33.70	0.3	3,241	0.01%
2023/05/11	1	33.65	0	0.00	33.25	1	3,257	0.03%
2023/05/10	2	33.98	1	34.20	33.95	1	3,309	0.03%
2023/05/09	7	33.77	5	33.70	33.50	2	3,318	0.06%
2023/05/08	1.2	34.52	5	34.50	34.45	-3.8	3,297	-0.12%
2023/05/05	24	34.95	16	34.85	34.65	8	3,423	0.23%
2023/05/04	9.5	38.55	3	38.53	38.45	6.5	3,521	0.18%
2023/05/03	5	38.52	0	0.00	38.15	5	3,522	0.14%
2023/05/02	5.5	38.22	18	38.45	38.80	-12.5	3,526	-0.35%
2023/04/28	13	38.31	2	38.35	38.00	11	3,500	0.31%
2023/04/27	45	38.81	20	38.50	38.50	25	3,449	0.72%
2023/04/26	2	37.50	0	0.00	37.65	2	3,315	0.06%
2023/04/25	13.2	38.67	10.2	38.44	38.00	3	3,282	0.09%
2023/04/24	5	38.96	0	0.00	39.00	5	3,153	0.16%
2023/04/21	9.1	38.67	0	0.00	38.60	9.1	3,115	0.29%
2023/04/20	1.5	39.93	1	39.60	39.70	0.5	3,054	0.02%
2023/04/19	2	40.95	3	40.68	40.65	-1	2,984	-0.03%
2023/04/18	0.5	40.40	12	40.15	40.15	-11.5	2,920	-0.40%
2023/04/17	0	0.00	8.6	40.01	40.10	-8.6	2,795	-0.31%
2023/04/14	1	38.50	6	38.94	38.60	-5	2,659	-0.19%
2023/04/13	32.1	38.98	25	38.30	38.25	7.1	2,625	0.27%
2023/04/12	10	38.80	18.4	38.49	38.75	-8.4	2,566	-0.33%
2023/04/11	1	37.05	1	37.10	37.10	0	2,439	0.00%
2023/04/10	1	36.55	0	0.00	36.55	1	2,429	0.04%
2023/04/06	3	36.07	0	0.00	36.00	3	2,414	0.12%
2023/03/31	0.1	36.40	0	0.00	36.25	0.1	2,419	0.00%
2023/03/30	0	0.00	1	36.45	36.35	-1	2,501	-0.04%
2023/03/29	2	36.33	1	36.30	36.25	1	2,536	0.04%
2023/03/28	0	36.80	0	0.00	36.45	0	2,544	0.00%
2023/03/27	0	37.20	0	0.00	37.10	0	2,516	0.00%
2023/03/22	9	37.55	1	37.60	37.50	8	2,492	0.32%
2023/03/21	0	0.00	11	37.71	37.85	-11	2,477	-0.45%
2023/03/20	3	36.90	1	36.90	37.05	2	2,462	0.08%
2023/03/16	1	36.65	0	0.00	36.65	1	2,457	0.04%
2023/03/15	1	37.00	0	0.00	36.80	1	2,473	0.04%
2023/03/14	0	0.00	1	36.55	36.55	-1	2,533	-0.04%
2023/03/13	0	0.00	1	36.45	36.75	-1	2,566	-0.04%
2023/03/10	5	37.20	5	37.10	36.80	0	2,584	0.00%
2023/03/09	2	38.55	1	38.05	37.50	1	2,574	0.04%
2023/03/08	3	38.65	7	38.56	38.70	-4	2,547	-0.16%
2023/03/07	1	37.65	1	37.85	38.10	0	2,609	0.00%
2023/03/06	7	37.93	7	38.04	37.90	0	2,610	0.00%
2023/03/03	2	37.50	7	37.46	37.70	-5	2,568	-0.20%
2023/03/02	2	36.90	0	0.00	36.45	2	2,511	0.08%
2023/03/01	1	36.75	10	36.08	36.75	-9	2,499	-0.36%
2023/02/24	2	36.95	0	0.00	36.40	2	2,473	0.08%
2023/02/22	0	0.00	10	36.80	36.90	-10	2,427	-0.41%
2023/02/21	7	37.09	6	36.97	36.90	1	2,414	0.04%
2023/02/20	15	37.21	10	37.08	37.10	5	2,390	0.21%
2023/02/17	5.2	36.45	11	36.48	36.55	-5.8	2,328	-0.25%
2023/02/14	6	36.16	0	0.00	35.70	6	2,261	0.27%
2023/02/13	0	0.00	1	35.60	35.65	-1	2,254	-0.04%
2023/02/10	5.1	35.70	1	35.70	35.30	4.1	2,257	0.18%
2023/02/09	1	35.85	1	35.85	35.65	0	2,246	0.00%
2023/02/08	0	0.00	1	35.90	35.60	-1	2,228	-0.04%
2023/02/07	1	35.60	1	35.40	35.75	0	2,220	0.00%
2023/02/06	1	35.65	0	0.00	35.50	1	2,233	0.04%
2023/02/03	1	35.85	1	35.00	35.00	0	2,185	0.00%
2023/02/02	1	34.55	1	35.15	35.90	0	2,013	0.00%
2023/01/17	3	32.15	0	0.00	32.10	3	1,543	0.19%
2023/01/09	0	0.00	1	32.65	32.65	-1	1,651	-0.06%
2023/01/06	0	0.00	1	32.60	32.80	-1	1,652	-0.06%
2023/01/05	0	0.00	1	32.60	32.20	-1	1,660	-0.06%
2023/01/03	0	0.00	1	32.10	32.00	-1	1,655	-0.06%
2022/12/29	0	0.00	10	31.75	31.85	-10	1,661	-0.60%
2022/12/26	4	32.45	4	32.20	32.45	0	1,671	0.00%
2022/12/23	0	0.00	3	32.25	32.20	-3	1,671	-0.18%
2022/12/22	10	33.23	13	34.15	33.10	-3	1,662	-0.18%
2022/12/20	0	0.00	1	31.60	31.50	-1	1,551	-0.06%
2022/12/19	0	0.00	0.1	32.25	31.85	-0.1	1,546	-0.01%
2022/12/12	0	0.00	1	32.85	32.95	-1	1,543	-0.06%
2022/12/09	0	0.00	4	32.80	32.65	-4	1,537	-0.26%
2022/12/08	1	32.95	0	0.00	32.85	1	1,533	0.07%
2022/12/07	2	33.38	0	0.00	32.75	2	1,531	0.13%
2022/12/06	13	33.65	8.2	33.57	33.00	4.8	1,504	0.32%
2022/12/05	7.5	33.49	1	33.60	33.45	6.5	1,434	0.45%
2022/12/02	1	33.00	2	33.29	33.20	-1	1,393	-0.07%
2022/12/01	0	0.00	3	32.90	32.75	-3	1,363	-0.22%
2022/11/30	1	32.40	1	32.40	32.70	0	1,351	0.00%
2022/11/29	4	32.63	15	32.89	32.50	-11	1,338	-0.82%
2022/11/28	6	32.23	3	31.97	32.35	3	1,195	0.25%
2022/11/25	2.3	31.61	0	0.00	31.40	2.3	1,164	0.20%
2022/11/24	11	31.95	7	31.87	32.00	4	1,166	0.34%
2022/11/23	0	0.00	1	31.50	31.50	-1	1,123	-0.09%
2022/11/21	1	31.20	4	31.23	31.10	-3	1,166	-0.26%
2022/11/18	0	0.00	9	31.49	31.25	-9	1,183	-0.76%
2022/11/17	14.6	31.93	3	31.97	31.65	11.6	1,192	0.97%
2022/11/16	2	31.40	16	31.63	31.55	-14	1,189	-1.18%
2022/11/15	2	31.55	2	31.60	31.65	0	1,213	0.00%
2022/11/14	2	31.60	3	31.93	31.80	-1	1,408	-0.07%
2022/11/11	23	31.76	1	31.80	31.45	22	1,432	1.54%
2022/11/10	2	31.40	33	31.41	31.55	-31	1,412	-2.20%
2022/11/09	24	31.73	1	31.75	31.55	23	1,407	1.63%
2022/11/08	6	31.38	4	31.28	31.35	2	1,374	0.15%
2022/11/07	2	31.05	2	31.05	31.10	0	1,365	0.00%
2022/11/04	4.1	30.92	0	0.00	31.05	4.1	1,369	0.30%
2022/11/03	1	31.00	7	31.90	31.00	-6	1,362	-0.44%
2022/11/02	2	31.00	3	30.43	30.25	-1	1,291	-0.08%
2022/11/01	0	0.00	2	29.31	29.60	-2	1,260	-0.16%
2022/10/31	2	29.00	0	0.00	29.10	2	1,258	0.16%
2022/10/28	2	28.65	0	0.00	28.30	2	1,263	0.16%
2022/10/27	0	0.00	1	29.00	29.00	-1	1,273	-0.08%
2022/10/24	1	28.95	2	29.00	28.30	-1	1,287	-0.08%
2022/10/21	8	28.65	9	29.00	28.60	-1	1,340	-0.07%
2022/10/20	3	29.23	10	28.33	29.90	-7	1,334	-0.52%
2022/10/19	7	28.50	3	28.28	28.35	4	1,313	0.30%
2022/10/18	2	28.10	3	27.87	28.25	-1	1,305	-0.08%
2022/10/17	4	27.43	2	26.98	27.75	2	1,415	0.14%
2022/10/14	1	26.90	3	27.05	26.95	-2	1,430	-0.14%
2022/10/13	1	26.25	5	25.72	25.60	-4	1,441	-0.28%
2022/10/05	0	0.00	6	28.89	28.80	-6	1,488	-0.40%
2022/10/04	1	28.55	1	28.80	28.90	0	1,489	0.00%
2022/10/03	1	28.80	0	0.00	28.90	1	1,486	0.07%
2022/09/29	3	28.32	6	28.30	28.30	-3	1,518	-0.20%
2022/09/28	1	28.30	0	0.00	27.90	1	1,559	0.06%
2022/09/27	1	29.05	0	0.00	29.40	1	1,563	0.06%
2022/09/26	2	29.29	1	29.00	29.05	1	1,585	0.07%
2022/09/23	2	30.15	0	0.00	30.05	2	1,637	0.12%
2022/09/22	1	30.05	3	30.48	30.50	-2	1,657	-0.12%
2022/09/21	2	30.65	0	30.65	30.45	2	1,664	0.12%
2022/09/19	0	30.20	2	30.30	30.10	-2	1,682	-0.12%
2022/09/15	2	31.05	0	0.00	30.90	2	1,726	0.12%
2022/09/14	1	30.80	0	0.00	30.80	1	1,754	0.06%
2022/09/13	4	31.20	2	31.25	31.20	2	1,774	0.11%
2022/09/07	0	0.00	2	29.85	30.00	-2	2,118	-0.09%
2022/09/06	0	0.00	2	30.45	30.40	-2	2,135	-0.09%
2022/09/05	1	31.24	3	30.73	30.70	-2	2,163	-0.09%
2022/09/02	0	0.00	1	31.65	31.60	-1	2,204	-0.05%
2022/09/01	1	31.65	2	31.58	31.65	-1	2,257	-0.04%
2022/08/31	1	31.75	3.4	31.90	31.95	-2.4	2,349	-0.10%
2022/08/30	1	32.30	0	0.00	32.05	1	2,375	0.04%
2022/08/29	1	31.66	11	31.50	31.90	-10	2,373	-0.42%
2022/08/26	3	32.38	4	32.45	32.40	-1	2,385	-0.04%
2022/08/25	1	32.05	0	0.00	32.05	1	2,360	0.04%
2022/08/24	1	31.75	1	31.65	31.50	0	2,388	0.00%
2022/08/23	2	31.85	0	0.00	31.85	2	2,393	0.08%
2022/08/22	14	32.42	17	32.44	32.30	-3	2,419	-0.12%
2022/08/19	46.4	33.04	43.1	33.03	33.05	3.3	2,511	0.13%
2022/08/18	2	30.75	23	31.41	32.05	-21	2,350	-0.89%
2022/08/17	3	31.12	1	31.10	31.10	2	2,347	0.09%
2022/08/16	6	31.04	2	31.15	31.00	4	2,366	0.17%
2022/08/15	7	31.06	5	30.91	31.10	2	2,433	0.08%
2022/08/12	1	30.50	2	30.50	30.60	-1	2,530	-0.04%
2022/08/11	3	30.40	11	30.30	30.20	-8	2,621	-0.31%
2022/08/10	1	30.45	0	0.00	30.35	1	2,743	0.04%
2022/08/09	1	30.50	1	30.55	30.70	0	2,883	0.00%
2022/08/08	2	30.28	14	30.66	30.70	-12	2,918	-0.41%
2022/08/05	13	30.01	10	30.20	30.20	3	2,909	0.10%
2022/08/04	0	29.45	0	0.00	29.60	0	2,939	0.00%
2022/08/03	0	0.00	10	30.05	30.10	-10	2,943	-0.34%
2022/08/02	3	30.47	12	30.45	30.35	-9	2,974	-0.30%
2022/08/01	0	0.00	6	31.08	31.05	-6	3,004	-0.20%
2022/07/28	17	31.55	3	31.45	31.25	14	3,168	0.44%
2022/07/27	12	30.68	11	30.39	30.70	1	3,137	0.03%
2022/07/26	5	30.67	6	30.54	30.50	-1	3,144	-0.03%
2022/07/25	6	30.84	2	30.80	30.60	4	3,142	0.13%
2022/07/22	70	31.89	23	31.67	31.45	47	3,145	1.49%
2022/07/21	1	30.20	1	30.75	30.65	0	3,053	0.00%
2022/07/20	1	29.60	0	0.00	29.40	1	3,037	0.03%
2022/07/19	0	0.00	2	29.45	29.30	-2	3,063	-0.07%
2022/07/18	1	29.20	6	28.97	29.20	-5	3,218	-0.16%
2022/07/15	1	28.55	5	28.44	28.60	-4	3,242	-0.12%
2022/07/14	3	29.30	0	0.00	29.60	3	3,243	0.09%
2022/07/13	0	0.00	2	29.45	29.20	-2	3,230	-0.06%
2022/07/12	2	28.65	0	0.00	28.55	2	3,235	0.06%
2022/07/11	2	29.83	1	29.65	29.60	1	3,242	0.03%
2022/07/08	1	30.35	1	30.35	30.10	0	3,238	0.00%
2022/07/06	1	30.05	0	0.00	29.40	1	3,247	0.03%
2022/07/05	1	29.30	0.1	29.40	29.35	0.9	3,256	0.03%
2022/07/04	1.1	28.78	0	0.00	28.75	1.1	3,254	0.03%
2022/07/01	9.1	30.22	5	30.10	28.70	4.1	3,339	0.12%
2022/06/30	6	31.57	0	0.00	31.40	6	3,293	0.18%
2022/06/29	1	32.30	0	0.00	32.30	1	3,282	0.03%
2022/06/28	0.1	33.20	0	0.00	32.90	0.1	3,291	0.00%
2022/06/27	0	0.00	6.1	33.19	33.35	-6.1	3,357	-0.18%
2022/06/24	2.1	32.52	2	32.65	32.50	0.1	3,491	0.00%
2022/06/23	7	31.85	2	32.35	31.85	5	3,500	0.14%
2022/06/22	2	32.83	3	32.07	31.85	-1	3,486	-0.03%
2022/06/21	2	32.75	4	32.39	33.05	-2	3,487	-0.06%
2022/06/20	2	32.48	0	33.22	31.70	2	3,494	0.06%
2022/06/17	9	34.36	2	34.38	33.85	7	3,459	0.20%
2022/06/16	8	35.80	4	36.21	34.75	4	3,417	0.12%
2022/06/15	1	34.60	1	34.90	34.95	0	3,235	0.00%
2022/06/14	0	0.00	0	34.00	34.40	0	3,233	0.00%
2022/06/13	1	35.45	2	35.30	35.10	-1	3,219	-0.03%
2022/06/10	4	36.34	2	36.35	36.45	2	3,184	0.06%
2022/06/09	2	36.30	9	35.98	36.35	-7	3,138	-0.22%
2022/06/08	10	35.16	10	35.26	35.15	0	3,047	0.00%
2022/06/07	2	35.20	6	35.18	35.40	-4	3,029	-0.13%
2022/06/06	5	35.13	12	35.17	35.05	-7	3,035	-0.23%
2022/06/02	0	0.00	2	35.95	35.80	-2	3,040	-0.07%
2022/06/01	2	36.30	2	36.18	36.00	0	3,061	0.00%
2022/05/31	2	35.73	2	35.95	36.00	0	3,030	0.00%
2022/05/30	1	35.85	0	0.00	35.75	1	3,023	0.03%
2022/05/27	13	36.33	4	36.44	36.00	9	2,994	0.30%
2022/05/26	6	36.12	8	35.88	36.05	-2	2,891	-0.07%
2022/05/25	1	35.70	5	35.70	35.90	-4	2,874	-0.14%
2022/05/24	0	0.00	1	35.05	34.95	-1	2,874	-0.03%
2022/05/23	7	35.41	3.1	35.45	35.10	3.9	2,862	0.14%
2022/05/20	4	36.15	1	36.55	35.90	3	2,818	0.11%
2022/05/19	2	36.15	8	35.86	36.35	-6	2,729	-0.22%
2022/05/18	5	35.88	8	35.87	36.10	-3	2,642	-0.11%
2022/05/17	7	34.97	11	34.51	35.05	-4	2,542	-0.16%
2022/05/16	8	33.10	5	33.35	33.45	3	2,412	0.12%
2022/05/13	1	32.30	0	0.00	32.40	1	2,390	0.04%
2022/05/12	5	32.45	1	33.20	31.80	4	2,391	0.17%
2022/05/11	1	33.20	2	33.20	33.20	-1	2,370	-0.04%
2022/05/10	2	32.68	3	32.92	32.95	-1	2,378	-0.04%
2022/05/09	4	34.19	5	33.65	33.65	-1	2,366	-0.04%
2022/05/06	8.1	34.76	8	34.96	35.05	0.1	2,346	0.00%
2022/05/05	2	35.15	3	35.03	35.15	-1	2,275	-0.04%
2022/05/04	2	33.05	2	33.05	33.05	0	2,191	0.00%
2022/05/03	1	32.35	0	0.00	32.55	1	2,192	0.05%
2022/04/28	1	31.90	1	32.05	31.70	0	2,224	0.00%
2022/04/27	0	0.00	1	31.85	32.20	-1	2,256	-0.04%
2022/04/26	7	32.71	5	33.10	32.65	2	2,295	0.09%
2022/04/25	4	33.19	2	32.85	32.85	2	2,328	0.09%
2022/04/22	11	34.92	9	34.81	34.70	2	2,308	0.09%
2022/04/20	1	33.65	0	0.00	33.60	1	2,169	0.05%
2022/04/19	1	33.15	0	0.00	33.10	1	2,202	0.05%
2022/04/15	3	33.53	0	0.00	33.25	3	2,231	0.13%
2022/04/12	3	33.73	0	0.00	33.60	3	2,347	0.13%
2022/04/11	0	35.65	1	35.55	34.45	-1	2,366	-0.04%
2022/04/07	3	35.23	20	34.55	34.60	-17	2,431	-0.70%
2022/04/06	0	0.00	4	35.40	35.60	-4	2,409	-0.17%
2022/04/01	10	36.20	0	0.00	36.20	10	2,461	0.41%
2022/03/31	1	36.55	1	36.55	36.50	0	2,514	0.00%
2022/03/30	17	36.94	8	36.96	36.70	9	2,546	0.35%
2022/03/29	5	36.24	7	36.91	36.50	-2	2,615	-0.08%
2022/03/28	1	35.60	1	36.00	36.10	0	2,514	0.00%
2022/03/25	1	35.55	3	35.50	35.55	-2	2,535	-0.08%
2022/03/24	1	34.90	3	35.18	35.65	-2	2,593	-0.08%
2022/03/22	0	0.00	1	35.25	35.30	-1	2,860	-0.03%
2022/03/18	7	34.78	0	0.00	35.10	7	4,152	0.17%
2022/03/17	0	34.50	0	0.00	34.80	0	5,236	0.00%
2022/03/15	1	33.85	3	33.77	33.75	-2	5,943	-0.03%
2022/03/08	2	31.80	0	0.00	31.80	2	6,929	0.03%
2022/03/04	2	33.80	1	33.75	33.85	1	7,406	0.01%
2022/03/01	2	34.08	0	34.20	34.50	2	7,812	0.03%
2022/02/23	0	0.00	1	34.80	34.90	-1	8,372	-0.01%
2022/02/22	3	34.68	1	34.65	34.65	2	8,693	0.02%
2022/02/21	0	0.00	1	35.10	35.30	-1	9,041	-0.01%
2022/02/17	2	35.73	1	35.85	35.70	1	9,224	0.01%
2022/02/15	1	35.05	0	0.00	35.00	1	9,317	0.01%
2022/02/10	2	36.90	0	0.00	36.50	2	9,624	0.02%
2022/02/09	3	36.65	5	36.70	36.85	-2	9,673	-0.02%
2022/01/26	0	0.00	0.1	34.40	34.10	-0.1	10,029	0.00%
2022/01/25	11	34.60	11	34.85	34.30	0	10,385	0.00%
2022/01/24	1	34.70	25	34.78	35.25	-24	11,035	-0.22%
2022/01/21	1	35.90	0	0.00	35.80	1	12,009	0.01%
2022/01/20	14	36.78	12	37.30	36.80	2	12,433	0.02%
2022/01/19	7	36.99	4	36.79	36.95	3	12,517	0.02%
2022/01/18	3	36.48	2	36.83	36.15	1	12,605	0.01%
2022/01/13	2	35.73	2	36.00	36.00	0	12,802	0.00%
2022/01/12	1	35.98	2	35.65	35.70	-1	12,907	-0.01%
2022/01/11	4	36.35	0	0.00	36.15	4	12,947	0.03%
2022/01/07	3	36.80	3	36.75	36.75	0	13,004	0.00%
2022/01/06	3	37.37	3	37.57	37.35	0	13,057	0.00%
2022/01/05	3	37.67	4	37.74	37.55	-1	13,212	-0.01%
2022/01/04	6	37.60	0	0.00	37.35	6	13,196	0.05%
2022/01/03	7	37.37	3	38.08	37.50	4	13,192	0.03%
2021/12/30	3	37.87	1	37.95	37.95	2	13,180	0.02%
2021/12/29	13	37.90	6	38.35	38.00	7	13,281	0.05%
2021/12/28	1	38.50	2.1	38.40	38.40	-1.1	13,302	-0.01%
2021/12/27	0	0.00	9	38.78	38.90	-9	13,331	-0.07%
2021/12/24	5	38.53	1	38.60	38.30	4	13,334	0.03%
2021/12/23	10	38.98	13	39.15	38.55	-3	13,327	-0.02%
2021/12/22	7	38.71	3	38.83	38.30	4	13,250	0.03%
2021/12/21	2	38.15	3	38.35	38.40	-1	13,251	-0.01%
2021/12/20	1	37.90	22	38.29	37.90	-21	13,259	-0.16%
2021/12/17	9	37.94	2	38.60	37.70	7	13,412	0.05%
2021/12/16	22	39.10	4	39.20	38.60	18	13,324	0.14%
2021/12/15	21	39.02	27	38.90	38.85	-6	13,179	-0.05%
2021/12/14	79.1	41.71	62	42.32	39.35	17.1	12,976	0.13%
2021/12/13	31	42.04	100.9	42.34	43.50	-69.9	11,952	-0.59%
2021/12/10	26.4	39.50	22.3	39.27	39.55	4.2	10,869	0.04%
2021/12/09	16.5	37.93	36.7	38.58	38.60	-20.2	10,462	-0.19%
2021/12/08	7	37.38	8	37.38	37.05	-1	10,246	-0.01%
2021/12/07	22	37.24	19	37.49	37.20	3	10,254	0.03%
2021/12/06	14.1	37.42	12.5	37.39	37.20	1.6	10,273	0.02%
2021/12/03	23	38.38	25	38.19	37.95	-2	10,269	-0.02%
2021/12/02	127.2	39.79	104.1	40.34	37.75	23.2	10,263	0.23%	大買/大賣/
2021/12/01	27	38.99	21	38.98	38.95	6	9,750	0.06%
2021/11/30	26.9	38.70	28.5	39.11	39.10	-1.6	9,767	-0.02%
2021/11/29	8	36.09	5	36.25	37.05	3	9,686	0.03%
2021/11/26	6.1	37.37	5	38.10	36.85	1.1	9,677	0.01%
2021/11/25	13	38.16	23	38.42	38.75	-10	9,756	-0.10%
2021/11/24	4	38.30	5	38.28	38.20	-1	9,763	-0.01%
2021/11/23	13	38.14	14	38.41	38.30	-1	9,871	-0.01%
2021/11/22	11	38.29	17	38.23	37.95	-6	10,493	-0.06%
2021/11/19	14	38.48	24	38.63	38.80	-10	10,488	-0.10%
2021/11/18	44	37.86	35	38.16	38.30	9	10,517	0.09%
2021/11/17	16	37.21	22	36.96	37.45	-6	10,602	-0.06%
2021/11/16	6	36.73	5	36.74	36.40	1	11,184	0.01%
2021/11/15	2	37.00	7	37.25	37.45	-5	12,039	-0.04%
2021/11/12	6	36.20	5	36.40	36.60	1	12,312	0.01%
2021/11/10	16	36.63	11.9	37.19	36.55	4.2	12,564	0.03%
2021/11/09	4.5	37.53	11	37.72	37.70	-6.5	12,644	-0.05%
2021/11/08	4	36.99	1	37.00	36.80	3	12,806	0.02%
2021/11/05	6	37.58	4	37.50	37.25	2	13,206	0.02%
2021/11/04	20	37.82	14	38.04	37.90	6	14,049	0.04%
2021/11/03	10.4	37.09	22	37.31	37.90	-11.7	14,207	-0.08%
2021/11/02	39	37.78	52	38.09	36.90	-13	14,305	-0.09%
2021/11/01	29	39.60	42	39.70	39.40	-13	14,228	-0.09%
2021/10/29	43	37.52	34.1	38.18	39.35	8.9	13,985	0.06%
2021/10/28	60	35.57	39	35.38	35.90	21	13,536	0.16%
2021/10/27	44	34.14	43	33.57	34.15	1	13,749	0.01%
2021/10/26	10	33.41	14	33.40	33.10	-4	14,509	-0.03%
2021/10/25	24	33.77	11	33.47	34.20	13	14,991	0.09%
2021/10/22	3	31.78	0	0.00	31.85	3	15,325	0.02%
2021/10/21	8	32.40	3	32.32	32.15	5	16,538	0.03%
2021/10/20	21	32.85	13	32.80	32.90	8	16,686	0.05%
2021/10/19	8	32.41	21	32.13	32.05	-13	17,653	-0.07%
2021/10/18	3	30.87	1	31.30	31.30	2	17,958	0.01%
2021/10/15	0	0.00	5	31.35	31.45	-5	18,242	-0.03%
2021/10/14	18	30.45	6	30.97	30.30	12	18,391	0.07%
2021/10/13	33	31.92	28	31.97	31.15	5	18,666	0.03%
2021/10/12	3	30.87	27	30.94	31.15	-24	18,875	-0.13%
2021/10/08	6	31.52	1	31.50	31.50	5	18,874	0.03%
2021/10/07	23	32.03	2	31.90	32.05	21	18,928	0.11%
2021/10/06	8	32.44	18	31.75	31.55	-10	19,165	-0.05%
2021/10/05	21	32.73	17	31.46	33.25	4	19,070	0.02%
2021/10/04	3	32.28	6	33.46	31.55	-3	18,999	-0.02%
2021/10/01	11	34.13	0	0.00	33.35	11	18,990	0.06%
2021/09/30	4	34.80	5	35.06	35.35	-1	18,955	-0.01%
2021/09/29	0	0.00	2	34.35	34.55	-2	18,937	-0.01%
2021/09/28	5	36.41	0	0.00	35.75	5	18,939	0.03%
2021/09/27	11	36.71	20	36.60	36.85	-9	18,930	-0.05%
2021/09/24	37	37.01	38	36.68	36.50	-1	18,892	-0.01%
2021/09/23	3	35.38	0	0.00	35.15	3	18,689	0.02%
2021/09/22	8	35.28	29	35.35	35.35	-21	18,692	-0.11%
2021/09/17	2	35.85	1	36.35	35.60	1	18,662	0.01%
2021/09/16	0	0.00	1	36.68	36.10	-1	18,681	-0.01%
2021/09/15	5	36.02	4.1	35.95	36.00	0.9	18,630	0.00%
2021/09/14	12	36.85	0	36.15	35.80	12	18,622	0.06%
2021/09/13	11	36.75	1	36.95	36.70	10	18,560	0.05%
2021/09/10	4	36.51	4	36.69	36.80	0	18,552	0.00%
2021/09/09	2	36.18	4	36.18	36.25	-2	18,523	-0.01%
2021/09/08	5	36.06	5	36.02	35.60	0	18,477	0.00%
2021/09/07	8	36.05	15.4	36.20	36.70	-7.4	18,430	-0.04%
2021/09/06	9.1	36.68	20	36.80	36.15	-11	18,290	-0.06%
2021/09/03	6.4	37.85	6	38.08	38.10	0.4	18,103	0.00%
2021/09/02	7	38.87	5	38.73	38.00	2	17,910	0.01%
2021/09/01	6	39.62	5	39.57	40.20	1	17,664	0.01%
2021/08/31	26	39.85	3	39.52	39.30	23	17,524	0.13%
2021/08/30	2.1	39.09	2.1	39.18	38.95	0	17,318	0.00%
2021/08/27	30.1	39.61	7	39.76	39.35	23.1	17,206	0.13%
2021/08/26	19	40.16	56.1	40.23	39.80	-37.1	16,887	-0.22%
2021/08/25	15	38.39	2	38.08	37.95	13	16,094	0.08%
2021/08/24	44.1	39.23	22	39.36	37.95	22.1	16,073	0.14%
2021/08/23	22	39.27	18	39.11	39.50	4	15,787	0.03%
2021/08/20	33	38.86	14	38.89	39.30	19	15,377	0.12%
2021/08/19	37	38.87	42.2	38.49	37.55	-5.2	14,675	-0.04%
2021/08/18	13	34.77	70	35.06	37.00	-57	13,750	-0.41%
2021/08/17	4	35.05	0	0.00	33.65	4	13,434	0.03%
2021/08/16	14	35.15	2	34.90	34.95	12	13,260	0.09%
2021/08/13	33	36.94	6.5	36.19	35.50	26.5	13,078	0.20%
2021/08/12	21.4	36.61	12	36.31	37.90	9.4	12,924	0.07%
2021/08/11	6.3	37.56	14.2	36.83	37.00	-7.9	12,724	-0.06%
2021/08/10	29.4	41.42	43	41.32	39.80	-13.6	12,306	-0.11%
2021/08/09	4.4	40.12	3.1	40.15	39.85	1.3	11,409	0.01%
2021/08/06	13	40.07	4.3	39.61	40.25	8.7	11,152	0.08%
2021/08/05	6	39.88	14	39.97	39.60	-8	10,921	-0.07%
2021/08/04	45	39.59	64	39.57	39.25	-19	10,700	-0.18%
2021/08/03	46.5	42.07	11	42.30	41.40	35.5	10,364	0.34%
2021/08/02	39	40.91	41.1	41.62	41.40	-2.1	9,930	-0.02%
2021/07/30	41	40.24	36	40.51	41.00	5	9,299	0.05%
2021/07/29	29.2	39.55	71	39.08	38.10	-41.8	8,425	-0.50%
2021/07/28	70	36.50	57.1	36.51	36.80	12.9	7,827	0.16%
2021/07/27	147.1	38.48	116	38.94	38.75	31.1	7,352	0.42%	大買/大賣/
2021/07/26	15	36.00	16.1	36.29	36.70	-1.1	6,195	-0.02%
2021/07/23	46	34.98	49	36.04	33.40	-3	6,082	-0.05%
2021/07/22	23	33.80	31.2	34.30	34.70	-8.2	5,293	-0.15%
2021/07/21	9	30.92	31	31.83	32.25	-22	4,968	-0.44%
2021/07/20	14	29.34	9	30.17	30.90	5	4,687	0.11%
2021/07/19	29	30.57	4	30.85	30.25	25	4,519	0.55%
2021/07/16	11.2	29.47	51	28.34	29.90	-39.9	4,292	-0.93%
2021/07/15	3	26.60	3	27.00	27.20	0	3,987	0.00%
2021/07/14	31	26.90	21	26.84	26.65	10	3,970	0.25%
2021/07/13	47	28.68	58	28.65	28.00	-11	3,913	-0.28%
2021/07/12	30	26.99	72	27.28	27.80	-42	3,649	-1.15%
2021/07/09	41	26.87	25	26.78	26.90	16	3,626	0.44%
2021/07/08	17	27.53	68	27.24	27.40	-51	3,680	-1.39%
2021/07/07	18	26.83	13	27.10	26.60	5	3,760	0.13%
2021/07/06	13	26.90	6	27.06	26.85	7	3,905	0.18%
2021/07/05	8	26.99	4	27.14	27.15	4	4,285	0.09%
2021/07/02	0	0.00	15	26.54	26.50	-15	4,298	-0.35%
2021/07/01	2	25.93	1	25.90	25.80	1	4,332	0.02%
2021/06/30	1	26.25	0	0.00	26.15	1	4,396	0.02%
2021/06/29	2	26.40	3	26.55	26.50	-1	4,411	-0.02%
2021/06/28	0	0.00	1	26.50	26.50	-1	4,436	-0.02%
2021/06/25	0	0.00	4	26.18	26.30	-4	4,591	-0.09%
2021/06/24	1	25.25	3	25.68	25.75	-2	4,681	-0.04%
2021/06/23	0	0.00	4.1	25.35	25.40	-4.1	4,707	-0.09%
2021/06/22	4	24.86	2	24.50	24.50	2	4,760	0.04%
2021/06/21	4	24.96	2	24.95	24.70	2	4,771	0.04%
2021/06/18	3	25.92	0	0.00	25.65	3	5,002	0.06%
2021/06/17	1	25.15	12.1	25.56	26.10	-11.1	5,117	-0.22%
2021/06/16	1	25.60	1	25.25	25.25	0	5,141	0.00%
2021/06/15	2	26.00	4	26.01	26.00	-2	5,196	-0.04%
2021/06/11	0	0.00	1.1	26.10	26.05	-1.1	5,204	-0.02%
2021/06/10	1	25.90	1	25.85	25.85	0	5,223	0.00%
2021/06/09	19	26.15	0.1	26.35	25.95	18.9	5,231	0.36%
2021/06/08	1	26.20	2	26.48	26.50	-1	5,284	-0.02%
2021/06/07	4	26.45	1	26.60	26.30	3	5,322	0.06%
2021/06/04	2	26.65	2.2	26.60	26.55	-0.2	5,328	0.00%
2021/06/03	8	26.99	0.2	27.00	27.00	7.8	5,336	0.15%
2021/06/02	7	27.16	0.2	27.20	26.80	6.8	5,317	0.13%
2021/06/01	32	27.51	7.1	27.54	27.50	25	5,303	0.47%
2021/05/31	12	26.46	8	26.75	26.60	4	5,190	0.08%
2021/05/28	0	0.00	3.2	26.03	26.25	-3.2	5,173	-0.06%
2021/05/27	3	24.92	3	25.20	25.20	0	5,190	0.00%
2021/05/26	0	0.00	1	25.30	25.25	-1	5,214	-0.02%
2021/05/25	3	25.12	2.2	25.34	25.15	0.8	5,260	0.01%
2021/05/24	5	24.42	2	24.73	24.75	3	5,269	0.06%
2021/05/21	6	24.64	3	24.65	24.50	3	5,323	0.06%
2021/05/20	1	24.40	0	0.00	24.30	1	5,407	0.02%
2021/05/19	4	25.04	4	24.85	25.25	0	5,433	0.00%
2021/05/18	1	23.85	1	23.85	23.90	0	5,418	0.00%
2021/05/17	3	22.08	3.4	22.22	21.75	-0.4	5,446	-0.01%
2021/05/14	3	23.75	3	24.42	23.35	0	5,555	0.00%
2021/05/13	5	22.41	6	23.64	23.85	-1	5,988	-0.02%
2021/05/12	47.1	23.67	4	23.76	23.65	43.1	6,270	0.69%
2021/05/11	17.2	27.04	9	26.75	26.20	8.2	6,272	0.13%
2021/05/10	14	29.08	6	29.82	28.75	8	6,266	0.13%
2021/05/07	11	28.81	11	28.61	29.05	0	6,311	0.00%
2021/05/06	0	0.00	1	28.15	28.15	-1	6,515	-0.02%
2021/05/05	1	28.50	0	28.90	28.15	1	6,763	0.01%
2021/05/04	16	28.60	0	30.10	28.80	16	6,860	0.23%
2021/05/03	22	30.96	2	30.53	30.05	20	6,926	0.29%
2021/04/29	5	32.48	2	32.30	32.45	3	6,948	0.04%
2021/04/28	4	33.95	14.3	33.80	33.45	-10.3	7,131	-0.15%
2021/04/27	0	0.00	0	33.00	32.75	0	6,928	0.00%
2021/04/26	0	0.00	1	33.25	32.65	-1	6,963	-0.01%
2021/04/23	3	32.02	1	32.60	32.60	2	7,214	0.03%
2021/04/22	10	33.45	2	33.10	31.60	8	7,222	0.11%
2021/04/21	1	32.15	3	32.10	32.50	-2	7,094	-0.03%
2021/04/20	2	31.50	3.5	31.59	31.55	-1.5	7,081	-0.02%
2021/04/19	6	30.98	7	31.19	31.25	-1	7,121	-0.01%
2021/04/16	2	31.10	6	31.28	31.20	-4	7,139	-0.06%
2021/04/15	2	30.93	2	31.08	30.90	0	7,250	0.00%
2021/04/14	8	30.52	4	30.65	30.90	4	7,341	0.05%
2021/04/13	12	32.75	16	32.72	31.95	-4	8,162	-0.05%
2021/04/12	6	34.48	10	34.48	34.75	-4	8,437	-0.05%
2021/04/09	47	34.33	49.1	33.78	33.55	-2.1	8,379	-0.03%
2021/04/08	4.1	32.39	2	32.43	32.40	2.1	8,103	0.03%
2021/04/07	5	32.43	2	32.30	32.35	3	8,157	0.04%
2021/04/06	5	32.13	14	32.31	32.35	-9	8,262	-0.11%
2021/04/01	7	31.93	8.1	32.01	31.75	-1.1	8,370	-0.01%
2021/03/31	12	32.10	11	32.12	32.15	1	8,374	0.01%
2021/03/30	20	32.25	14	32.46	32.15	6	8,386	0.07%
2021/03/29	12	31.60	60	31.91	31.50	-48	8,317	-0.58%
2021/03/26	6	31.03	2	30.93	30.80	4	8,252	0.05%
2021/03/25	9	30.98	17	31.14	31.20	-8	8,248	-0.10%
2021/03/24	5	30.57	13	30.98	30.80	-8	8,184	-0.10%
2021/03/23	17	31.04	12	32.12	30.65	5	8,173	0.06%
2021/03/22	14	30.28	15	30.41	30.75	-1	7,952	-0.01%
2021/03/19	13.4	30.17	1	30.45	30.00	12.4	7,879	0.16%
2021/03/18	5	30.07	21	30.32	30.70	-16	7,908	-0.20%
2021/03/17	2	29.55	3	29.85	29.65	-1	7,896	-0.01%
2021/03/16	3	29.90	9	29.79	29.70	-6	7,972	-0.08%
2021/03/15	6	29.38	0	0.00	29.35	6	8,109	0.07%
2021/03/12	7	29.58	6	29.82	29.50	1	8,209	0.01%
2021/03/11	2	28.95	6	29.26	29.15	-4	8,433	-0.05%
2021/03/10	1	28.45	1	28.75	28.70	0	8,612	0.00%
2021/03/09	2	28.30	0	0.00	28.05	2	8,716	0.02%
2021/03/08	6	28.83	4	28.90	28.60	2	8,853	0.02%
2021/03/05	8	28.97	0	0.00	28.80	8	9,310	0.09%
2021/03/04	15	29.76	11	29.75	29.40	4	9,317	0.04%
2021/03/03	4	29.53	2	30.10	29.90	2	9,320	0.02%
2021/03/02	14	30.21	1	29.80	29.80	13	9,391	0.14%
2021/02/26	3	30.55	1	30.75	30.50	2	9,356	0.02%
2021/02/25	15	31.21	5	31.44	30.90	10	9,403	0.11%
2021/02/24	7	30.99	9	31.40	30.65	-2	9,401	-0.02%
2021/02/23	17	31.22	9.1	31.36	31.10	7.9	9,410	0.08%
2021/02/22	11	31.94	12	32.14	31.75	-1	9,398	-0.01%
2021/02/18	7	30.44	9	30.81	30.90	-2	9,465	-0.02%
2021/02/17	11	30.00	1	30.50	31.00	10	9,487	0.11%
2021/02/05	45	30.77	16	30.85	30.05	29	9,451	0.31%
2021/02/04	4	31.74	2	31.92	30.95	2	9,340	0.02%
2021/02/03	33	31.82	95.6	32.56	33.00	-62.6	8,926	-0.70%
2021/02/02	0	0.00	5	30.10	30.00	-5	8,663	-0.06%
2021/01/29	15	30.31	9	30.71	29.25	6	8,660	0.07%
2021/01/28	21	31.12	52	31.06	31.00	-31	8,583	-0.36%
2021/01/27	42	30.42	26.1	30.48	30.40	16	8,429	0.19%
2021/01/26	1	29.35	7	29.44	29.40	-6	8,177	-0.07%
2021/01/25	4	29.19	5.1	29.02	28.70	-1.1	8,057	-0.01%
2021/01/22	3	27.75	6	28.13	28.30	-3	7,963	-0.04%
2021/01/21	10.1	27.97	62	28.39	28.10	-51.9	7,900	-0.66%
2021/01/20	11	26.93	4	26.68	26.45	7	7,684	0.09%
2021/01/19	18	28.05	11	28.16	27.80	7	7,609	0.09%
2021/01/18	9.1	28.46	10.1	27.84	28.50	-1	7,565	-0.01%
2021/01/15	16	26.98	4	27.38	26.85	12	7,299	0.16%
2021/01/14	2	27.40	2	27.73	27.55	0	7,262	0.00%
2021/01/13	4	27.34	16	27.70	27.55	-12	7,271	-0.17%
2021/01/12	10	27.34	1	27.25	26.90	9	7,320	0.12%
2021/01/11	10	27.58	10	27.88	27.80	0	7,352	0.00%
2021/01/08	22	27.76	9	27.84	27.60	13	7,300	0.18%
2021/01/07	3	28.95	3.1	29.26	28.85	-0.1	7,170	0.00%
2021/01/06	37	31.27	23	32.00	29.50	14	7,056	0.20%
2021/01/05	25	28.86	229.2	28.74	30.70	-204.2	6,164	-3.31%	大賣/鉅額交易
2021/01/04	1	27.50	11.1	27.72	27.95	-10.1	5,743	-0.18%
2020/12/31	1	26.15	14	26.85	27.20	-13	5,668	-0.23%
2020/12/30	81	25.73	72	25.95	26.15	9	5,569	0.16%
2020/12/29	39	27.26	7	27.82	26.80	32	5,459	0.59%
2020/12/28	9	28.28	40.1	28.21	28.50	-31.1	5,338	-0.58%
2020/12/25	6	26.95	5	27.34	27.00	1	5,181	0.02%
2020/12/24	13	26.96	0	0.00	26.95	13	5,165	0.25%
2020/12/23	11	26.94	26	27.13	27.20	-15	5,118	-0.29%
2020/12/22	0	0.00	23.1	26.95	26.05	-23.1	5,066	-0.46%
2020/12/21	8	26.11	7	26.37	26.15	1	5,054	0.02%
2020/12/18	7	26.65	0	0.00	26.50	7	5,082	0.14%
2020/12/17	4	26.56	6.1	26.81	26.80	-2.1	5,131	-0.04%
2020/12/16	1	26.55	2	26.73	26.55	-1	5,361	-0.02%
2020/12/15	11	26.79	10	27.04	26.00	1	5,458	0.02%
2020/12/14	3	26.88	7	26.90	26.80	-4	5,418	-0.07%
2020/12/11	11	26.49	6	26.37	26.05	5	5,385	0.09%
2020/12/10	6	27.17	8	27.25	26.75	-2	5,387	-0.04%
2020/12/09	183	27.80	5	27.54	27.80	178	5,353	3.32%	大買/鉅額交易
2020/12/08	12	26.34	44	26.95	26.95	-32	5,322	-0.60%
2020/12/07	6	26.43	38	27.49	26.70	-32	5,295	-0.60%
2020/12/04	7	25.93	9	26.41	26.50	-2	5,118	-0.04%
2020/12/03	8	25.86	6	25.88	25.50	2	5,056	0.04%
2020/12/02	34	26.11	3	26.07	26.30	31	5,114	0.61%
2020/12/01	41	26.23	45.4	25.79	26.00	-4.4	5,274	-0.08%
2020/11/30	8	24.47	3	24.65	24.50	5	5,236	0.10%
2020/11/26	11	25.06	5	25.30	24.60	6	5,920	0.10%
2020/11/24	0	0.00	2	25.10	24.45	-2	6,045	-0.03%
2020/11/23	17	24.78	0.1	24.60	24.60	16.9	6,298	0.27%
2020/11/20	6	24.76	3	24.68	24.60	3	6,274	0.05%
2020/11/19	4	24.20	0	0.00	24.40	4	6,295	0.06%
2020/11/18	2	24.23	0	0.00	24.15	2	6,325	0.03%
2020/11/17	14	24.95	2	25.10	24.30	12	6,276	0.19%
2020/11/16	0.1	24.00	0	0.00	24.80	0.1	6,182	0.00%
2020/11/12	0	0.00	10	23.81	23.70	-10	6,159	-0.16%
2020/11/11	0	0.00	2	24.00	24.15	-2	6,157	-0.03%
2020/11/10	0	0.00	4	23.95	24.10	-4	6,129	-0.07%
2020/11/09	2	24.30	18	23.82	23.70	-16	6,065	-0.26%
2020/11/06	3	23.23	2	23.33	23.00	1	5,943	0.02%
2020/11/05	0	0.00	12	23.20	22.95	-12	5,910	-0.20%
2020/11/04	4	22.93	5	23.24	22.65	-1	5,831	-0.02%
2020/11/03	0	0.00	18	22.45	22.70	-18	5,755	-0.31%
2020/11/02	14	21.95	1	22.50	21.90	13	5,744	0.23%
2020/10/30	7	22.94	2	23.18	22.20	5	5,747	0.09%
2020/10/29	9	22.19	4	22.53	23.10	5	5,702	0.09%
2020/10/28	2	22.95	6	23.11	22.80	-4	5,668	-0.07%
2020/10/27	4	22.61	4	22.83	22.70	0	5,655	0.00%
2020/10/26	4	22.59	27	23.05	23.00	-23	5,646	-0.41%
2020/10/23	20	22.49	7	22.55	22.60	13	5,593	0.23%
2020/10/22	1	22.15	1	22.45	22.10	0	5,584	0.00%
2020/10/21	6	22.30	1	22.70	22.15	5	5,586	0.09%
2020/10/20	22	22.49	17	22.32	22.20	5	5,594	0.09%
2020/10/19	2	22.28	3	21.82	22.50	-1	5,479	-0.02%
2020/10/16	2	21.13	3	21.38	21.05	-1	5,397	-0.02%
2020/10/15	4	21.23	0	0.00	21.15	4	5,446	0.07%
2020/10/14	0	0.00	6	21.39	21.45	-6	5,459	-0.11%
2020/10/13	5	21.06	1	21.25	21.20	4	5,478	0.07%
2020/10/12	2	21.33	8	21.29	21.10	-6	5,538	-0.11%
2020/10/08	6	21.82	0.1	22.00	21.65	5.9	5,583	0.11%
2020/10/07	1	22.05	0	0.00	21.95	1	5,578	0.02%
2020/10/06	4	21.63	4	21.90	21.90	0	5,621	0.00%
2020/10/05	13	21.61	5	21.85	21.65	8	5,633	0.14%
2020/09/30	5	21.18	3	21.35	21.40	2	5,608	0.04%
2020/09/29	5	20.90	0	0.00	21.40	5	5,592	0.09%
2020/09/28	10	21.20	0	0.00	21.25	10	5,618	0.18%
2020/09/24	11	21.59	13	22.10	21.20	-2	5,728	-0.03%
2020/09/23	3	22.53	1	22.50	22.45	2	5,665	0.04%
2020/09/22	7	23.36	2	23.40	23.15	5	5,620	0.09%
2020/09/21	15.1	23.91	15	24.09	23.80	0.1	5,594	0.00%
2020/09/18	4	23.56	1	23.95	23.20	3	5,340	0.06%
2020/09/17	0	0.00	2	23.05	23.15	-2	5,241	-0.04%
2020/09/16	2	23.25	7	23.15	23.15	-5	5,230	-0.10%
2020/09/15	1	22.60	6	22.99	23.10	-5	5,214	-0.10%
2020/09/14	3	22.55	6	22.10	22.40	-3	5,212	-0.06%
2020/09/11	22	22.98	2	22.90	22.20	20	5,326	0.38%
2020/09/10	24	23.40	30.1	23.70	23.75	-6.1	5,281	-0.12%
2020/09/09	0	0.00	16	23.67	23.65	-16	5,219	-0.31%
2020/09/08	5	23.58	6	23.56	23.35	-1	5,165	-0.02%
2020/09/07	117	24.30	13	24.60	24.15	104	5,027	2.07%	大買/鉅額交易
2020/09/04	37	23.93	63	24.93	24.85	-26	5,068	-0.51%
2020/09/03	11	24.23	91	24.54	24.40	-80	4,748	-1.68%
2020/09/02	0	0.00	25	23.08	22.95	-25	4,323	-0.58%
2020/09/01	78	22.53	88	23.05	22.20	-10	4,134	-0.24%
2020/08/31	0	0.00	15	22.45	22.45	-15	3,603	-0.42%
2020/08/28	6	20.41	0	0.00	20.45	6	3,531	0.17%
2020/08/27	6	20.03	20	20.04	20.40	-14	3,483	-0.40%
2020/08/26	0	0.00	7	19.40	19.15	-7	3,162	-0.22%
2020/08/25	2	19.23	20	19.50	19.40	-18	3,133	-0.57%
2020/08/24	0	0.00	7	19.09	19.15	-7	3,039	-0.23%
2020/08/21	33	18.05	34	18.33	18.40	-1	2,953	-0.03%
2020/08/20	7	18.16	0	0.00	17.90	7	2,932	0.24%
2020/08/19	6	19.15	11	18.91	19.20	-5	2,852	-0.18%
2020/08/14	0	0.00	5	18.35	18.30	-5	2,710	-0.18%
2020/08/13	5	17.90	2	17.98	18.00	3	2,684	0.11%
2020/08/12	2	17.75	0	0.00	17.80	2	2,686	0.07%
2020/08/10	0	0.00	2	18.25	18.00	-2	2,700	-0.07%
2020/08/07	8	18.21	0	0.00	17.95	8	2,749	0.29%
2020/08/06	2	18.20	0	0.00	18.15	2	2,765	0.07%
2020/08/03	0	0.00	1	18.00	17.90	-1	2,786	-0.04%
2020/07/31	2	18.10	4	18.09	18.10	-2	2,792	-0.07%
2020/07/30	2	17.35	1	17.80	17.80	1	2,762	0.04%
2020/07/29	1	17.40	1	17.40	17.15	0	2,764	0.00%
2020/07/27	2	17.68	0	0.00	17.60	2	2,769	0.07%
2020/07/24	13	18.52	0	0.00	18.15	13	2,757	0.47%
2020/07/22	0	0.00	1	19.05	18.85	-1	2,794	-0.04%
2020/07/21	1	18.90	13	18.84	18.80	-12	2,779	-0.43%
2020/07/17	6	18.68	1	18.35	18.35	5	2,726	0.18%
2020/07/16	0	0.00	1	19.05	19.15	-1	2,716	-0.04%
2020/07/15	3	18.83	0	0.00	18.50	3	2,662	0.11%
2020/07/14	1	18.85	1	19.25	19.25	0	2,624	0.00%
2020/07/13	12	19.09	1	19.30	19.15	11	2,643	0.42%
2020/07/10	6	18.40	0	0.00	18.30	6	2,762	0.22%
2020/07/09	2	19.05	0	0.00	18.85	2	2,776	0.07%
2020/07/08	1	19.00	1	19.05	19.00	0	2,749	0.00%
2020/07/07	13	19.08	1	19.10	19.00	12	2,740	0.44%
2020/07/06	6	19.26	3	19.15	19.20	3	2,731	0.11%
2020/07/03	1	18.50	0	0.00	18.55	1	2,593	0.04%
2020/07/02	0	0.00	3	18.60	18.70	-3	2,624	-0.11%
2020/07/01	10	18.53	3	18.50	18.45	7	2,658	0.26%
2020/06/30	0	0.00	8	18.70	18.45	-8	2,720	-0.29%
2020/06/24	0	0.00	2	18.30	18.20	-2	2,696	-0.07%
2020/06/22	2	17.98	0	0.00	18.00	2	2,685	0.07%
2020/06/19	1	18.45	0	0.00	18.35	1	2,705	0.04%
2020/06/18	0	0.00	9	18.86	19.10	-9	2,664	-0.34%
2020/06/17	3	18.35	12	18.43	18.45	-9	2,519	-0.36%
2020/06/16	2	18.00	0	0.00	17.90	2	2,459	0.08%
2020/06/15	0	0.00	6	17.92	17.70	-6	2,487	-0.24%
2020/06/12	2	16.75	2.1	17.19	17.20	-0.1	2,461	0.00%
2020/06/11	15	18.13	13	18.00	17.30	2	2,481	0.08%
2020/06/09	10	17.40	0	0.00	17.35	10	2,362	0.42%
2020/06/08	1	17.40	10	17.70	17.40	-9	2,446	-0.37%
2020/06/05	10	17.15	10	17.40	17.50	0	2,467	0.00%
2020/06/04	10	17.10	4	17.09	17.20	6	2,471	0.24%
2020/06/03	45	17.14	43	17.37	17.30	2	2,515	0.08%
2020/06/02	0	0.00	14	16.80	16.90	-14	2,431	-0.58%
2020/06/01	0	0.00	10	16.60	16.60	-10	2,459	-0.41%
2020/05/26	1	16.65	0	0.00	16.60	1	2,800	0.04%
2020/05/19	1	16.20	0	0.00	16.20	1	3,297	0.03%
2020/05/12	1	17.10	0	0.00	17.00	1	4,030	0.02%
2020/05/08	0	0.00	5	17.00	16.80	-5	4,034	-0.12%
2020/05/07	0	0.00	2	16.95	16.95	-2	4,098	-0.05%
2020/05/06	0	0.00	10	16.95	16.80	-10	4,104	-0.24%
2020/04/30	2	17.15	0	0.00	17.15	2	4,274	0.05%
2020/04/28	0	0.00	3	17.07	17.10	-3	4,479	-0.07%
2020/04/27	3	16.92	1	17.10	16.90	2	4,505	0.04%
2020/04/22	0	0.00	10	16.00	16.30	-10	4,426	-0.23%
2020/04/17	3	16.78	0	0.00	16.60	3	4,379	0.07%
2020/04/16	0	0.00	1	16.95	16.90	-1	4,351	-0.02%
2020/04/15	12	17.68	0	0.00	16.85	12	4,301	0.28%
2020/04/09	1	15.40	11	15.59	15.55	-10	4,192	-0.24%
2020/04/06	2	14.73	0	0.00	14.85	2	4,163	0.05%
2020/04/01	7	14.35	7	14.75	14.75	0	4,389	0.00%
2020/03/31	1	13.90	0	0.00	13.55	1	4,327	0.02%
2020/03/25	0	0.00	2	14.40	13.85	-2	4,279	-0.05%
2020/03/20	0	0.00	1	12.20	12.65	-1	4,182	-0.02%
2020/03/19	2	11.65	1	11.60	11.50	1	4,187	0.02%
2020/03/18	0	0.00	2	13.13	12.65	-2	4,144	-0.05%
2020/03/17	1	12.40	12	12.57	12.80	-11	4,121	-0.27%
2020/03/16	2	13.83	14	14.00	13.15	-12	4,080	-0.29%
2020/03/13	6	13.77	2	13.75	14.20	4	4,056	0.10%
2020/03/12	3	15.47	15	15.81	15.20	-12	4,036	-0.30%
2020/03/11	6	17.03	1	17.60	16.85	5	3,950	0.13%
2020/03/10	2	16.65	1	17.45	17.25	1	3,920	0.03%
2020/03/09	3	16.97	3	17.55	17.00	0	3,892	0.00%
2020/03/06	7	17.97	1	17.80	17.80	6	3,819	0.16%
2020/03/05	18	18.39	5	18.45	18.30	13	3,773	0.34%
2020/03/04	3	18.42	1	18.55	18.55	2	3,747	0.05%
2020/03/03	13	18.90	1	18.95	18.75	12	3,714	0.32%
2020/03/02	0	0.00	13	18.22	18.55	-13	3,638	-0.36%
2020/02/27	22	19.52	9	19.71	18.60	13	3,598	0.36%
2020/02/26	14	19.43	6	19.58	19.60	8	3,447	0.23%
2020/02/25	14	19.26	12	19.21	19.30	2	3,476	0.06%
2020/02/24	14	19.54	0	0.00	19.45	14	3,431	0.41%
2020/02/21	7	20.61	9	20.54	20.15	-2	3,358	-0.06%
2020/02/20	20	20.00	8	20.00	20.30	12	3,222	0.37%
2020/02/19	35	19.50	22	19.73	20.35	13	3,053	0.43%
2020/02/18	3	18.50	15	18.75	18.95	-12	2,610	-0.46%
2020/02/17	4	18.68	2	18.50	18.50	2	2,572	0.08%
2020/02/14	18	18.92	9	18.98	18.90	9	2,515	0.36%
2020/02/04	8	18.40	1	18.20	18.05	7	2,063	0.34%
2020/02/03	11	18.38	1	18.60	18.60	10	1,941	0.52%
2020/01/31	1	16.85	0	0.00	16.95	1	1,709	0.06%
2020/01/17	1	18.35	0	0.00	18.30	1	1,675	0.06%
2020/01/15	1	18.25	5	18.20	18.20	-4	1,669	-0.24%
2020/01/13	5	18.15	0	0.00	18.25	5	1,659	0.30%
2020/01/08	1	17.80	0	0.00	17.70	1	1,641	0.06%
2020/01/07	0	0.00	1	18.20	18.05	-1	1,611	-0.06%
2020/01/06	0	0.00	2	18.45	18.35	-2	1,590	-0.13%
2020/01/03	0	0.00	1	18.75	18.70	-1	1,572	-0.06%
2020/01/02	1	19.00	1	19.00	18.95	0	1,511	0.00%
2019/12/30	2	18.80	0	0.00	18.80	2	1,498	0.13%
2019/12/27	3	19.12	2	19.28	19.10	1	1,493	0.07%
2019/12/17	1	18.40	1	18.50	18.35	0	1,235	0.00%
2019/12/16	0	0.00	3	18.35	18.35	-3	1,262	-0.24%
2019/12/13	0	0.00	3	17.90	18.45	-3	1,271	-0.24%
2019/12/12	1	18.10	0	0.00	18.05	1	1,267	0.08%
2019/12/11	4	18.31	0	0.00	18.20	4	1,258	0.32%
2019/12/10	3	18.20	0	0.00	18.15	3	1,255	0.24%
2019/12/09	1	18.40	3	18.35	18.35	-2	1,239	-0.16%
2019/12/06	2	17.88	2	17.85	17.85	0	1,184	0.00%
2019/12/02	1	17.70	0	0.00	17.65	1	1,229	0.08%
2019/11/29	0	0.00	6	17.98	18.00	-6	1,233	-0.49%
2019/11/27	0	0.00	1	17.95	17.95	-1	1,244	-0.08%
2019/11/26	5	17.70	0	0.00	17.65	5	1,348	0.37%
2019/11/20	1	17.50	0	0.00	17.35	1	1,337	0.07%
2019/11/19	4	17.78	0	0.00	17.80	4	1,334	0.30%
2019/11/14	2	17.83	3	18.00	17.70	-1	1,338	-0.07%
2019/11/12	2	17.73	1	17.70	17.75	1	1,357	0.07%
2019/11/11	4	17.78	0	0.00	17.75	4	1,358	0.29%
2019/10/25	0	0.00	1	19.60	19.55	-1	1,494	-0.07%
2019/10/18	5	19.60	0	0.00	19.35	5	1,636	0.31%
2019/10/15	1	19.60	0	0.00	19.60	1	1,780	0.06%
2019/10/14	1	19.60	0	0.00	19.30	1	1,838	0.05%
2019/10/09	0	0.00	1	19.60	19.65	-1	1,913	-0.05%
2019/10/04	0	0.00	2	20.18	20.25	-2	2,136	-0.09%
2019/10/03	3	19.98	1	20.15	20.15	2	2,122	0.09%
2019/09/20	0	0.00	10	20.28	20.35	-10	2,230	-0.45%
2019/09/16	0	0.00	7	21.31	21.30	-7	2,214	-0.32%
2019/09/11	0	0.00	6	21.25	21.25	-6	2,265	-0.26%
2019/09/09	24	21.35	26	21.25	21.35	-2	2,275	-0.09%
2019/09/06	0	0.00	4	21.40	21.35	-4	2,270	-0.18%
2019/09/04	0	0.00	2	21.80	21.60	-2	2,264	-0.09%
2019/08/30	9	21.86	0	0.00	21.75	9	2,347	0.38%
2019/08/29	52	21.97	0	0.00	21.80	52	2,360	2.20%
2019/08/28	27	23.60	25	23.26	23.25	2	2,256	0.09%
2019/08/27	0	0.00	5	22.60	22.60	-5	2,219	-0.23%
2019/08/26	5	22.05	0	0.00	22.15	5	2,243	0.22%
2019/08/22	0	0.00	12	22.73	22.50	-12	2,422	-0.50%
2019/08/21	12	22.50	0	0.00	22.50	12	2,415	0.50%
2019/08/19	1	22.30	0	0.00	22.10	1	2,437	0.04%
2019/08/14	0	0.00	20	21.90	21.60	-20	2,495	-0.80%
2019/08/13	0	0.00	2	21.75	21.60	-2	2,532	-0.08%
2019/08/12	2	22.10	0	0.00	22.05	2	2,558	0.08%
2019/08/08	0	0.00	4	21.50	21.55	-4	2,578	-0.16%
2019/08/06	21	21.92	0	0.00	21.75	21	2,647	0.79%
2019/08/05	1	22.05	0	0.00	22.00	1	2,664	0.04%
2019/08/02	41	22.95	0	0.00	22.65	41	2,713	1.51%
2019/07/31	2	24.00	1	24.10	24.10	1	2,774	0.04%
2019/07/30	3	23.92	0	0.00	23.85	3	2,834	0.11%
2019/07/25	3	24.15	1	24.15	24.15	2	2,917	0.07%
2019/07/24	0	0.00	3	24.40	24.40	-3	3,213	-0.09%
2019/07/23	5	24.35	0	0.00	24.40	5	3,326	0.15%
2019/07/19	1	25.65	0	0.00	25.55	1	3,310	0.03%
2019/07/17	2	25.60	2	26.03	25.30	0	3,415	0.00%
2019/07/16	0	0.00	2	25.75	25.85	-2	3,480	-0.06%
2019/07/15	1	25.85	0	0.00	25.55	1	3,452	0.03%
2019/07/12	2	25.20	0	0.00	25.55	2	3,436	0.06%
2019/07/11	6	25.25	8	25.03	25.05	-2	3,416	-0.06%
2019/07/10	0	0.00	5	25.25	25.25	-5	3,411	-0.15%
2019/07/09	0	0.00	2.2	24.34	24.30	-2.2	3,398	-0.06%
2019/07/08	0	0.00	1	24.30	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	2	24.60	2	24.50	24.55	0	3,767	0.00%
2019/07/03	5	24.45	3	24.60	24.35	2	3,805	0.05%
2019/07/02	4	24.59	5	24.45	24.70	-1	3,944	-0.03%
2019/07/01	0	0.00	8	24.54	24.55	-8	4,125	-0.19%
2019/06/26	4	23.79	0	0.00	24.05	4	4,440	0.09%
2019/06/25	3	23.85	0	0.00	23.80	3	4,685	0.06%
2019/06/24	0	0.00	10	24.45	24.75	-10	4,787	-0.21%
2019/06/21	1	24.75	0	0.00	24.15	1	5,136	0.02%
2019/06/20	0	0.00	3	24.25	24.50	-3	6,134	-0.05%
2019/06/13	1	24.00	0	0.00	23.95	1	6,929	0.01%
2019/06/12	12	24.26	2	24.00	24.00	10	7,235	0.14%
2019/06/11	2	25.15	7	24.87	24.60	-5	7,490	-0.07%
2019/06/06	1	23.40	3	23.62	23.40	-2	8,991	-0.02%
2019/06/05	1	24.10	3	24.03	23.90	-2	9,255	-0.02%
2019/06/04	0	0.00	2	23.40	23.25	-2	9,324	-0.02%
2019/06/03	1	22.75	0	0.00	23.15	1	9,463	0.01%
2019/05/29	4	21.95	7	22.06	21.80	-3	9,630	-0.03%
2019/05/27	1	23.50	5	23.54	23.50	-4	9,820	-0.04%
2019/05/24	16	23.86	8	24.10	23.65	8	9,977	0.08%
2019/05/23	0	0.00	12	24.30	23.90	-12	10,053	-0.12%
2019/05/21	4	24.59	2.2	24.66	24.65	1.9	10,779	0.02%
2019/05/20	29.2	24.62	3	24.68	24.70	26.2	10,965	0.24%
2019/05/17	1	24.50	1	24.80	24.00	0	11,207	0.00%
2019/05/16	4	24.23	0	0.00	24.10	4	11,437	0.03%
2019/05/14	3	24.73	10	24.18	25.40	-7	12,058	-0.06%
2019/05/13	1	24.40	9	24.25	24.50	-8	12,272	-0.07%
2019/05/10	3	25.62	17	25.24	25.15	-14	12,315	-0.11%
2019/05/09	5	25.59	0	0.00	25.10	5	12,349	0.04%
2019/05/08	2	26.45	3	26.60	26.45	-1	12,344	-0.01%
2019/05/07	1	27.30	1	27.40	26.95	0	12,565	0.00%
2019/05/06	17	27.49	15	27.62	27.50	2	12,772	0.02%
2019/05/03	1	27.20	4	27.64	27.90	-3	12,709	-0.02%
2019/05/02	4	27.25	1	27.15	27.50	3	12,652	0.02%
2019/04/30	25	27.58	26	27.61	27.40	-1	12,594	-0.01%
2019/04/29	5	26.07	1	26.00	26.35	4	12,279	0.03%
2019/04/26	11	27.07	0	0.00	26.90	11	12,129	0.09%
2019/04/25	4	27.13	0	0.00	27.10	4	12,082	0.03%
2019/04/24	5	27.32	0	0.00	27.35	5	12,036	0.04%
2019/04/23	3	28.27	0	0.00	27.90	3	11,946	0.03%
2019/04/22	8	29.07	16	29.06	29.10	-8	11,852	-0.07%
2019/04/19	0	0.00	1	28.05	28.05	-1	11,701	-0.01%
2019/04/18	1	27.30	0	0.00	27.30	1	11,659	0.01%
2019/04/17	4	27.79	0	0.00	27.70	4	11,597	0.03%
2019/04/16	0	0.00	1	27.75	28.05	-1	11,554	-0.01%
2019/04/15	0	0.00	3	27.37	27.25	-3	11,483	-0.03%
2019/04/12	13	27.33	5	27.09	27.15	8	11,417	0.07%
2019/04/11	5	29.29	0	0.00	29.05	5	11,127	0.04%
2019/04/10	4	29.96	2	30.20	30.00	2	11,045	0.02%
2019/04/08	4	30.19	3	30.27	30.30	1	10,929	0.01%
2019/04/03	2	30.03	3	29.82	29.65	-1	10,710	-0.01%
2019/04/02	8	28.51	0	0.00	29.25	8	10,505	0.08%
2019/04/01	2	29.50	3	29.28	29.05	-1	10,394	-0.01%
2019/03/29	14	28.46	3	28.80	29.25	11	10,284	0.11%
2019/03/28	15	28.83	14	28.88	28.55	1	10,130	0.01%
2019/03/27	10	30.55	12	30.11	30.05	-2	9,875	-0.02%
2019/03/26	13	30.16	3	30.13	30.00	10	9,735	0.10%
2019/03/25	31	29.77	47	29.71	30.80	-16	9,359	-0.17%
2019/03/22	2	27.95	6	28.07	28.25	-4	8,342	-0.05%
2019/03/21	9	27.82	3	27.87	28.10	6	8,202	0.07%
2019/03/20	9	26.90	4	27.25	27.30	5	8,088	0.06%
2019/03/19	2	28.15	1	28.00	27.60	1	7,903	0.01%
2019/03/18	2	27.30	0	0.00	27.45	2	7,643	0.03%
2019/03/15	2	28.20	5	28.62	27.65	-3	7,510	-0.04%
2019/03/14	4	28.03	5	28.40	28.00	-1	7,196	-0.01%
2019/03/13	23	27.73	4	27.89	28.10	19	6,927	0.27%
2019/03/12	1	26.40	11	25.54	26.80	-10	5,852	-0.17%
2019/03/11	6	24.43	9	24.64	24.40	-3	5,455	-0.05%
2019/03/07	22	23.39	14	23.31	23.20	8	5,073	0.16%
2019/03/06	13	24.51	2	24.45	24.30	11	4,925	0.22%
2019/03/04	2	24.10	1	24.10	24.25	1	4,685	0.02%
2019/02/27	8	23.64	0	0.00	23.55	8	4,625	0.17%
2019/02/26	3	24.67	1	24.45	24.30	2	4,480	0.04%
2019/02/25	2	25.03	2	24.85	25.45	0	4,305	0.00%
2019/02/21	2	25.00	4	25.28	25.45	-2	4,023	-0.05%
2019/02/20	15	25.10	21	25.60	25.85	-6	3,756	-0.16%
2019/02/19	4	23.45	20	23.62	23.50	-16	3,215	-0.50%
2019/02/18	18	23.42	6	22.98	22.90	12	3,011	0.40%
2019/02/15	1	22.85	7	23.55	23.60	-6	2,733	-0.22%
2019/02/14	7	22.71	2	22.60	22.70	5	2,482	0.20%
2019/02/13	32	22.69	72	22.29	22.40	-40	2,328	-1.72%
2019/02/12	7	20.99	5	20.80	21.65	2	1,853	0.11%
2019/02/11	26	19.39	51	19.69	19.70	-25	1,579	-1.58%
2019/01/30	36	19.55	0	0.00	19.55	36	1,491	2.41%
2019/01/29	1	19.55	1	19.90	19.75	0	1,389	0.00%
2019/01/28	1	20.00	1	19.50	20.00	0	1,319	0.00%
2019/01/25	4	18.74	7	18.68	18.95	-3	1,057	-0.28%
2019/01/21	1	17.15	0	0.00	17.10	1	779	0.13%
2019/01/14	1	16.90	0	0.00	16.85	1	803	0.12%
2018/12/20	1	16.50	0	0.00	16.45	1	891	0.11%
2018/12/06	0	0.00	2	17.08	16.95	-2	834	-0.24%
2018/12/04	9	18.16	109	18.05	17.90	-100	824	-12.13%	大賣/
2018/12/03	108	17.09	0	0.00	17.20	108	731	14.77%	大買/鉅額交易
2018/11/20	0	0.00	53	16.35	16.35	-53	807	-6.56%
2018/11/19	0	0.00	2	16.50	16.55	-2	819	-0.24%
2018/11/14	0	0.00	2	16.50	16.05	-2	826	-0.24%
2018/11/13	2	16.20	0	0.00	16.30	2	832	0.24%
2018/11/09	53	15.85	0	0.00	15.85	53	806	6.57%
2018/10/22	0	0.00	5	15.20	15.10	-5	1,009	-0.50%
2018/10/19	5	14.93	0	0.00	14.90	5	1,016	0.49%
2018/10/15	0	0.00	5	15.40	15.25	-5	1,115	-0.45%
2018/10/12	5	15.25	0	0.00	15.35	5	1,121	0.45%
2018/10/11	0	0.00	1	15.00	15.05	-1	1,136	-0.09%
2018/10/05	1	17.20	1	17.00	17.05	0	1,214	0.00%
2018/09/07	10	17.60	0	0.00	17.65	10	1,566	0.64%
2018/09/06	11	18.19	20	18.25	18.15	-9	1,609	-0.56%
2018/08/10	2	17.15	4	17.20	17.15	-2	2,697	-0.07%
2018/08/09	0	0.00	3	17.35	17.25	-3	2,684	-0.11%
2018/08/08	0	0.00	20	17.50	17.50	-20	2,675	-0.75%
2018/08/06	18	18.02	0	0.00	17.85	18	2,634	0.68%
2018/08/02	0	0.00	8	19.15	18.80	-8	2,563	-0.31%
2018/08/01	0	0.00	21	19.25	19.05	-21	2,553	-0.82%
2018/07/31	0	0.00	25	19.15	19.10	-25	2,546	-0.98%
2018/07/27	57	19.05	0	0.00	18.95	57	2,522	2.26%
2018/07/26	2	18.90	0	0.00	18.85	2	2,515	0.08%
2018/07/18	0	0.00	10	19.28	19.50	-10	2,415	-0.41%
2018/07/17	10	19.80	0	0.00	19.25	10	2,398	0.42%
2018/07/16	0	0.00	5	19.20	19.25	-5	2,295	-0.22%
2018/07/05	0	0.00	10	19.53	19.00	-10	2,236	-0.45%
2018/07/03	5	19.45	0	0.00	19.10	5	2,220	0.23%
2018/06/25	1	19.00	0	0.00	19.00	1	2,195	0.05%
2018/06/14	1	20.60	0	0.00	20.40	1	2,081	0.05%
2018/06/13	11	21.95	2	22.38	21.05	9	2,053	0.44%
2018/06/12	68	20.59	9	20.92	21.65	59	1,724	3.42%
2018/06/07	0	0.00	5	19.50	19.85	-5	1,356	-0.37%
2018/05/31	0	0.00	1	19.10	19.40	-1	1,288	-0.08%
2018/05/30	4	19.35	0	0.00	19.15	4	1,319	0.30%
2018/05/25	0	0.00	20	18.15	18.15	-20	1,155	-1.73%
2018/05/24	0	0.00	10	18.05	18.05	-10	1,201	-0.83%
2018/05/23	5	18.18	5	18.11	17.90	0	1,304	0.00%
2018/05/11	4	17.71	0	0.00	17.75	4	1,371	0.29%
2018/05/09	5	17.65	0	0.00	17.70	5	1,381	0.36%
2018/04/26	1	17.35	0	0.00	16.95	1	1,474	0.07%
2018/04/20	1	17.90	0	0.00	17.90	1	1,572	0.06%
2018/04/18	20	17.85	0	0.00	17.80	20	1,605	1.25%
2018/04/16	0	0.00	60	18.22	18.30	-60	1,622	-3.70%
2018/04/10	0	0.00	12	18.65	18.25	-12	1,882	-0.64%
2018/04/03	4	18.95	0	0.00	18.85	4	2,132	0.19%
2018/04/02	8	19.35	0	0.00	19.25	8	2,194	0.36%
2018/03/27	14	19.38	14	19.33	19.35	0	2,223	0.00%
2018/03/19	17	20.33	15	20.33	20.05	2	2,324	0.09%
2018/03/16	19	19.60	45	20.02	20.05	-26	2,287	-1.14%
2018/03/15	30	19.85	4	20.00	19.75	26	2,244	1.16%
2018/03/14	4	19.85	3	19.85	19.85	1	2,228	0.04%
2018/03/09	0	0.00	2	19.05	18.90	-2	2,118	-0.09%
2018/03/05	0	0.00	2	19.38	18.50	-2	2,153	-0.09%
2018/02/26	3	18.80	8	19.18	18.85	-5	2,200	-0.23%
2018/02/23	7	19.38	4	18.38	19.40	3	2,158	0.14%
2018/02/22	1	17.70	0	0.00	17.70	1	2,099	0.05%
2018/02/21	0	0.00	2	17.30	17.35	-2	2,116	-0.09%
2018/02/12	1	16.85	0	0.00	16.80	1	2,117	0.05%
2018/02/06	2	17.05	0	0.00	17.20	2	2,147	0.09%
2018/01/30	2	19.35	0	0.00	19.25	2	2,210	0.09%
2018/01/19	1	19.50	1	19.50	19.45	0	2,480	0.00%
2018/01/16	7	20.43	5	20.55	20.25	2	2,496	0.08%
2018/01/05	14	20.80	5	21.00	20.40	9	2,613	0.34%
2018/01/04	5	20.35	0	0.00	20.35	5	2,478	0.20%
2018/01/02	65	20.93	11	21.04	20.10	54	2,450	2.20%