明基材 (8215)-永豐金-彰化券商分點個股進出

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
33.00
漲跌
▲0.20
漲幅
+0.61%
成交量
694張
產業
上市光電類股
565人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-彰化券商分點個股進出

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-彰化券商分點個股進出
永豐金-彰化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
2024/05/22	0	0.00	0	33.10	33.00	0	1,045	0.00%
2024/05/21	0	0.00	0	32.90	32.80	0	1,063	0.00%
2024/05/20	0	0.00	3	32.95	32.75	-3	1,078	-0.28%
2024/05/14	1	32.50	0	0.00	32.50	1	1,287	0.08%
2024/05/10	3.1	32.35	0	0.00	32.55	3.1	1,309	0.24%
2024/05/08	0	0.00	1	33.10	33.25	-1	1,285	-0.08%
2024/05/07	2	33.30	1	33.35	33.15	1	1,290	0.08%
2024/05/03	1	34.35	0	0.00	34.40	1	1,351	0.07%
2024/04/29	0	0.00	4	34.61	34.55	-4	1,398	-0.29%
2024/04/26	0	0.00	2	34.15	33.95	-2	1,407	-0.14%
2024/04/25	0	0.00	2	34.05	33.95	-2	1,457	-0.14%
2024/04/23	2	33.00	0	0.00	33.25	2	1,595	0.13%
2024/04/22	2.1	33.10	5	32.90	32.90	-2.9	1,596	-0.18%
2024/04/19	2	32.95	0	0.00	33.15	2	1,592	0.13%
2024/04/18	3	33.45	0	0.00	33.60	3	1,576	0.19%
2024/04/17	2	33.65	0	0.00	33.55	2	1,575	0.13%
2024/04/16	1	33.50	0	0.00	33.45	1	1,573	0.06%
2024/04/12	0	0.00	1	34.55	34.60	-1	1,545	-0.06%
2024/04/03	3	34.55	2	34.80	34.45	1	1,476	0.07%
2024/04/02	10	34.20	0	0.00	34.10	10	1,454	0.69%
2024/04/01	0	0.00	2	34.58	34.55	-2	1,449	-0.14%
2024/03/28	1	34.10	0	0.00	34.05	1	1,427	0.07%
2024/03/26	1	33.95	0	0.00	34.00	1	1,417	0.07%
2024/03/25	0	0.00	1	34.45	34.35	-1	1,415	-0.07%
2024/03/21	1	33.95	0	0.00	33.95	1	1,422	0.07%
2024/03/19	0	0.00	0.2	33.80	33.70	-0.2	1,426	-0.01%
2024/03/14	1	33.80	0	0.00	33.80	1	1,426	0.07%
2024/03/12	1	34.30	0	0.00	34.20	1	1,422	0.07%
2024/03/08	2	33.80	0	0.00	33.65	2	1,476	0.14%
2024/03/07	6	34.20	0	0.00	34.05	6	1,464	0.41%
2024/03/05	0	34.60	0	0.00	34.35	0	1,464	0.00%
2024/02/27	3.1	34.30	0	0.00	34.25	3.1	1,438	0.22%
2024/02/26	3	35.00	0	0.00	34.85	3	1,414	0.21%
2024/02/23	0.1	35.77	0	0.00	35.40	0.1	1,385	0.01%
2024/02/22	0	0.00	8	37.20	37.20	-8	1,316	-0.61%
2024/02/21	0	0.00	22	36.99	36.95	-22	1,297	-1.70%
2024/02/20	0	0.00	3	36.75	36.60	-3	1,298	-0.23%
2024/02/19	0	0.00	1	37.55	37.25	-1	1,280	-0.08%
2024/02/16	3	37.22	10	37.30	37.30	-7	1,236	-0.57%
2024/02/15	28	35.70	0	0.00	36.00	28	1,121	2.50%
2024/01/29	0.1	36.45	2	36.50	35.45	-1.9	1,072	-0.18%
2024/01/25	0	35.50	0	0.00	35.30	0	985	0.00%
2024/01/23	3	35.35	7	35.53	34.85	-4	968	-0.41%
2024/01/22	30	35.00	0	0.00	35.10	30	937	3.20%
2024/01/19	1	35.60	1	35.20	35.65	0	921	0.00%
2024/01/18	4	35.06	3	34.55	35.60	1	871	0.11%
2024/01/17	1	33.85	0	0.00	33.80	1	796	0.13%
2024/01/15	0	0.00	1	34.00	34.05	-1	759	-0.13%
2024/01/12	2	33.95	0	0.00	33.85	2	766	0.26%
2024/01/09	0.1	34.05	0	0.00	33.95	0.1	786	0.02%
2024/01/02	0	34.60	0	0.00	34.55	0	801	0.00%
2023/12/29	0	0.00	2	34.60	34.65	-2	821	-0.24%
2023/12/26	0	0.00	10	34.30	34.30	-10	860	-1.16%
2023/12/22	1	34.10	0	0.00	33.95	1	859	0.12%
2023/12/13	2	33.98	0	0.00	33.90	2	859	0.23%
2023/12/12	1	34.00	0	0.00	34.00	1	857	0.12%
2023/12/11	0	34.90	0	0.00	34.15	0	854	0.00%
2023/12/06	6	34.23	0	0.00	34.15	6	860	0.70%
2023/12/05	3	34.45	0	0.00	34.35	3	847	0.35%
2023/12/01	10	35.85	1	36.10	36.00	9	814	1.10%
2023/11/30	3	35.80	0	0.00	36.05	3	828	0.36%
2023/11/28	0	0.00	1	35.60	35.70	-1	821	-0.12%
2023/11/27	0	35.55	5	35.50	35.35	-5	821	-0.61%
2023/11/22	2	35.33	0	0.00	35.35	2	846	0.24%
2023/11/21	0	0.00	1	35.55	35.55	-1	870	-0.11%
2023/11/20	0	0.00	4	35.45	35.50	-4	873	-0.46%
2023/11/17	1	35.40	2	35.25	35.35	-1	879	-0.11%
2023/11/15	0	0.00	1	34.90	34.90	-1	880	-0.11%
2023/11/13	2	33.90	0	0.00	33.90	2	913	0.22%
2023/11/10	3	34.10	0	0.00	34.15	3	926	0.32%
2023/11/09	2	34.35	0	0.00	34.35	2	935	0.21%
2023/11/07	3	34.55	0	0.00	34.65	3	1,010	0.30%
2023/11/06	0	0.00	3	35.15	35.20	-3	1,079	-0.28%
2023/11/02	0	0.00	1	34.35	34.35	-1	1,179	-0.08%
2023/10/31	3	34.25	0	0.00	34.45	3	1,522	0.20%
2023/10/26	1	35.10	0	0.00	35.00	1	1,834	0.05%
2023/10/25	0.2	35.15	3	36.20	35.10	-2.8	1,866	-0.15%
2023/10/18	4	34.49	0	0.00	34.40	4	2,062	0.19%
2023/10/16	1	34.90	0	0.00	34.90	1	2,417	0.04%
2023/10/13	0.1	35.40	0	0.00	35.50	0.1	2,609	0.00%
2023/10/12	0	0.00	35	35.30	35.60	-35	2,771	-1.26%
2023/10/06	0	35.55	0	0.00	35.45	0	2,884	0.00%
2023/10/05	0	0.00	1	35.70	35.65	-1	2,943	-0.03%
2023/10/04	11.1	35.15	0	0.00	35.05	11.1	3,025	0.37%
2023/10/02	2	34.80	0	0.00	35.10	2	3,258	0.06%
2023/09/27	2	34.78	0	0.00	34.75	2	4,229	0.05%
2023/09/25	0	0.00	2	35.45	35.20	-2	4,334	-0.05%
2023/09/21	10	34.40	0	0.00	34.40	10	4,386	0.23%
2023/09/20	2	34.65	0	0.00	34.70	2	4,425	0.05%
2023/09/19	10	34.90	2	35.60	34.85	8	4,450	0.18%
2023/09/18	5	35.40	0	0.00	35.25	5	4,470	0.11%
2023/09/15	6	35.44	0	0.00	35.50	6	4,485	0.13%
2023/09/14	35	35.49	0	0.00	35.55	35	4,501	0.78%
2023/09/13	0	0.00	1	35.15	35.30	-1	4,545	-0.02%
2023/09/12	7	34.67	0	0.00	34.80	7	4,569	0.15%
2023/09/11	3	34.57	0	0.00	34.50	3	4,597	0.07%
2023/09/08	1	35.30	0	0.00	35.25	1	4,651	0.02%
2023/09/07	0	0.00	1	35.60	35.60	-1	4,679	-0.02%
2023/09/05	0	0.00	1.5	36.22	36.10	-1.5	4,748	-0.03%
2023/09/04	2	35.68	0	0.00	35.55	2	4,774	0.04%
2023/08/28	0.1	34.59	0	0.00	34.40	0.1	5,041	0.00%
2023/08/25	1.1	34.96	0	0.00	34.95	1.1	5,051	0.02%
2023/08/23	2	35.45	0	0.00	35.45	2	5,039	0.04%
2023/08/22	0.1	35.51	0	0.00	35.45	0.1	5,050	0.00%
2023/08/21	0	35.90	0	0.00	35.70	0	5,047	0.00%
2023/08/18	1.1	35.23	0	0.00	35.25	1.1	5,051	0.02%
2023/08/17	0	36.10	0	0.00	36.05	0	5,029	0.00%
2023/08/15	0	36.10	0	0.00	35.90	0	5,064	0.00%
2023/08/14	0.1	35.93	0	0.00	35.50	0.1	5,073	0.00%
2023/08/11	1	37.50	0	0.00	36.70	1	5,050	0.02%
2023/08/10	4.2	37.77	0	0.00	37.10	4.2	5,036	0.08%
2023/08/09	0	0.00	2	38.80	39.05	-2	4,974	-0.04%
2023/08/08	1.1	39.50	0.2	39.55	39.40	0.9	4,942	0.02%
2023/08/07	1.1	38.83	4	37.68	39.10	-2.9	4,911	-0.06%
2023/08/04	8.3	38.91	5	38.80	38.75	3.3	4,862	0.07%
2023/08/02	55.1	42.57	51.4	42.11	42.95	3.7	4,675	0.08%
2023/08/01	0.1	42.05	0	0.00	42.40	0.1	4,525	0.00%
2023/07/31	0	0.00	1	41.85	41.85	-1	4,764	-0.02%
2023/07/27	1	41.30	0	0.00	41.65	1	4,756	0.02%
2023/07/21	0	0.00	10	41.19	41.20	-10	4,827	-0.21%
2023/07/19	6	42.23	12	42.37	42.25	-6	4,789	-0.13%
2023/07/18	4.5	41.17	6	40.53	40.25	-1.5	4,627	-0.03%
2023/07/17	4	42.88	0.8	42.85	43.30	3.2	4,507	0.07%
2023/07/14	5	41.60	0	0.00	41.70	5	4,422	0.11%
2023/07/13	1	41.45	0.3	41.90	41.05	0.7	4,503	0.02%
2023/07/12	0	0.00	1	42.00	41.40	-1	4,568	-0.02%
2023/07/10	0	0.00	1.5	40.31	40.55	-1.5	4,495	-0.03%
2023/07/07	5.3	39.95	1	40.60	40.10	4.3	4,498	0.09%
2023/07/06	23.4	42.39	22	44.23	40.35	1.4	4,363	0.03%
2023/07/05	0	0.00	29	44.19	44.60	-29	3,551	-0.82%
2023/07/04	0	0.00	2.4	40.15	40.55	-2.4	3,406	-0.07%
2023/07/03	0.2	39.77	9	39.77	39.95	-8.8	3,353	-0.26%
2023/06/29	8.2	38.86	0	39.45	39.25	8.1	3,299	0.25%
2023/06/28	0	0.00	5	39.78	39.40	-5	3,272	-0.15%
2023/06/27	4	38.80	7.1	39.03	39.10	-3.1	3,262	-0.10%
2023/06/26	0	0.00	0.1	39.65	39.75	-0.1	3,242	0.00%
2023/06/21	7	39.77	1	39.80	39.70	6	3,223	0.19%
2023/06/19	0	0.00	4	39.80	39.65	-4	3,218	-0.12%
2023/06/16	0	0.00	8	39.30	39.20	-8	3,194	-0.25%
2023/06/15	8	38.68	7	38.85	38.90	1	3,173	0.03%
2023/06/14	0	0.00	1.1	39.45	39.30	-1.1	3,150	-0.03%
2023/06/13	1	38.75	1	38.80	39.05	0	3,095	0.00%
2023/06/09	0.1	39.20	16	39.38	38.95	-15.9	3,045	-0.52%
2023/06/08	0.1	38.70	0	0.00	38.70	0.1	3,006	0.00%
2023/06/07	14	38.51	0.2	38.80	38.75	13.8	2,992	0.46%
2023/06/06	0	0.00	1	38.60	38.60	-1	2,997	-0.03%
2023/06/05	0	0.00	25.3	38.63	38.25	-25.3	3,025	-0.84%
2023/06/02	0.3	36.70	3	36.53	36.65	-2.7	2,937	-0.09%
2023/06/01	7	36.01	22.1	36.06	36.05	-15.1	2,953	-0.51%
2023/05/26	2	35.15	0	0.00	34.75	2	3,052	0.07%
2023/05/25	0	0.00	5	35.30	35.20	-5	3,054	-0.16%
2023/05/23	0	0.00	3	35.20	35.20	-3	3,103	-0.10%
2023/05/22	1	35.10	0.1	35.25	35.30	0.9	3,168	0.03%
2023/05/19	0.1	34.90	2.3	35.09	35.10	-2.3	3,203	-0.07%
2023/05/17	2	34.40	3	34.50	34.40	-1	3,200	-0.03%
2023/05/16	0	0.00	12	34.14	34.30	-12	3,240	-0.37%
2023/05/15	2	33.75	0	0.00	33.65	2	3,232	0.06%
2023/05/12	10	33.20	0	0.00	33.70	10	3,241	0.31%
2023/05/11	2	33.30	0	0.00	33.25	2	3,257	0.06%
2023/05/10	0	0.00	4	33.78	33.95	-4	3,309	-0.12%
2023/05/09	7.3	33.60	11	34.05	33.50	-3.7	3,318	-0.11%
2023/05/08	1	34.95	8	34.59	34.45	-7	3,297	-0.21%
2023/05/05	58.3	35.12	0	0.00	34.65	58.3	3,423	1.70%
2023/05/03	4	38.69	2	38.25	38.15	2	3,522	0.06%
2023/05/02	0	0.00	2	38.60	38.80	-2	3,526	-0.06%
2023/04/28	2	38.25	0	0.00	38.00	2	3,500	0.06%
2023/04/27	3	38.50	0	0.00	38.50	3	3,449	0.09%
2023/04/26	1	37.75	1	38.15	37.65	0	3,315	0.00%
2023/04/25	2	38.50	5	40.41	38.00	-3	3,282	-0.09%
2023/04/24	2.1	38.99	0	0.00	39.00	2.1	3,153	0.07%
2023/04/21	0.1	38.90	0	0.00	38.60	0.1	3,115	0.00%
2023/04/20	5.4	40.66	7	40.00	39.70	-1.6	3,054	-0.05%
2023/04/19	1	41.15	5.2	40.90	40.65	-4.2	2,984	-0.14%
2023/04/18	9.3	40.33	11	40.61	40.15	-1.7	2,920	-0.06%
2023/04/17	1	39.70	7	39.94	40.10	-6	2,795	-0.21%
2023/04/13	30	38.35	0.3	38.25	38.25	29.7	2,625	1.13%
2023/04/12	0	0.00	8	38.11	38.75	-8	2,566	-0.31%
2023/04/11	0	0.00	5	37.30	37.10	-5	2,439	-0.20%
2023/03/30	0	0.00	2	36.30	36.35	-2	2,501	-0.08%
2023/03/29	5	36.10	0	0.00	36.25	5	2,536	0.20%
2023/03/27	0	38.20	0	0.00	37.10	0	2,516	0.00%
2023/03/24	0	0.00	0.1	37.20	37.10	-0.1	2,516	0.00%
2023/03/23	1	37.35	1	37.20	37.15	0	2,509	0.00%
2023/03/22	0	37.80	1	37.85	37.50	-1	2,492	-0.04%
2023/03/17	0	36.95	2	37.00	36.90	-2	2,460	-0.08%
2023/03/15	0.1	37.17	0	0.00	36.80	0.1	2,473	0.00%
2023/03/14	5	36.70	0	0.00	36.55	5	2,533	0.20%
2023/03/13	5	36.10	8	36.77	36.75	-3	2,566	-0.12%
2023/03/10	0	37.35	0	0.00	36.80	0	2,584	0.00%
2023/03/09	1	37.55	0	0.00	37.50	1	2,574	0.04%
2023/03/08	0	38.25	9	38.62	38.70	-9	2,547	-0.35%
2023/03/06	5	37.86	0	0.00	37.90	5	2,610	0.19%
2023/03/03	16	37.37	224	37.29	37.70	-208	2,568	-8.10%	大賣/鉅額交易
2023/03/01	0	0.00	3	36.58	36.75	-3	2,499	-0.12%
2023/02/24	9	36.43	4	36.45	36.40	5	2,473	0.20%
2023/02/23	2	36.83	0	0.00	36.95	2	2,443	0.08%
2023/02/22	1	36.85	11	36.93	36.90	-10	2,427	-0.41%
2023/02/21	1.2	37.06	2	36.95	36.90	-0.8	2,414	-0.03%
2023/02/20	1	37.00	15	37.50	37.10	-14	2,390	-0.59%
2023/02/17	2	36.40	5	36.39	36.55	-3	2,328	-0.13%
2023/02/16	11	36.15	0	0.00	36.15	11	2,290	0.48%
2023/02/15	2	35.85	1	35.70	35.90	1	2,270	0.04%
2023/02/13	1	35.10	0	0.00	35.65	1	2,254	0.04%
2023/02/10	0	0.00	1	35.35	35.30	-1	2,257	-0.04%
2023/02/09	0	0.00	2	35.90	35.65	-2	2,246	-0.09%
2023/02/08	1	35.60	0	0.00	35.60	1	2,228	0.04%
2023/02/07	1	35.60	3	35.75	35.75	-2	2,220	-0.09%
2023/02/06	0	0.00	6	35.68	35.50	-6	2,233	-0.27%
2023/02/03	9	35.42	1	35.70	35.00	8	2,185	0.37%
2023/02/02	2	34.55	15	35.49	35.90	-13	2,013	-0.65%
2023/01/31	0	0.00	3	33.15	33.85	-3	1,601	-0.19%
2023/01/16	1	31.80	0.1	32.25	32.10	0.9	1,550	0.06%
2023/01/12	0	32.50	0	0.00	32.10	0	1,589	0.00%
2023/01/05	0	0.00	1	32.55	32.20	-1	1,660	-0.06%
2023/01/04	1	32.55	1	32.35	32.55	0	1,658	0.00%
2023/01/03	0	31.95	0	0.00	32.00	0	1,655	0.00%
2022/12/29	1	31.85	0	0.00	31.85	1	1,661	0.06%
2022/12/27	1	32.70	0	0.00	32.40	1	1,671	0.06%
2022/12/23	1	32.30	2	32.30	32.20	-1	1,671	-0.06%
2022/12/22	2	33.40	7	33.86	33.10	-5	1,662	-0.30%
2022/12/20	1	31.50	0	0.00	31.50	1	1,551	0.06%
2022/12/19	0.1	32.10	0	0.00	31.85	0.1	1,546	0.01%
2022/12/16	0	32.58	0	0.00	32.40	0	1,548	0.00%
2022/12/12	2	32.75	1	32.75	32.95	1	1,543	0.06%
2022/12/08	1	32.80	1	32.85	32.85	0	1,533	0.00%
2022/12/07	1	32.70	3	33.12	32.75	-2	1,531	-0.13%
2022/12/06	2	33.68	5	33.58	33.00	-3	1,504	-0.20%
2022/12/02	2	33.20	2	33.15	33.20	0	1,393	0.00%
2022/12/01	0	0.00	1	33.10	32.75	-1	1,363	-0.07%
2022/11/29	6	33.10	1	33.10	32.50	5	1,338	0.37%
2022/11/28	1	31.60	1	31.90	32.35	0	1,195	0.00%
2022/11/25	1	31.40	2	31.70	31.40	-1	1,164	-0.09%
2022/11/24	4	32.26	22	31.90	32.00	-18	1,166	-1.54%
2022/11/23	1	31.15	0	0.00	31.50	1	1,123	0.09%
2022/11/16	0	0.00	1	31.65	31.55	-1	1,189	-0.08%
2022/11/15	5	31.55	0.5	31.55	31.65	4.5	1,213	0.37%
2022/11/14	0	31.70	0	0.00	31.80	0	1,408	0.00%
2022/11/10	0	0.00	4	31.55	31.55	-4	1,412	-0.28%
2022/11/09	0	0.00	2	31.70	31.55	-2	1,407	-0.14%
2022/11/08	2	31.35	0	0.00	31.35	2	1,374	0.15%
2022/11/04	0.5	30.95	0	0.00	31.05	0.5	1,369	0.04%
2022/11/03	1	31.10	4	31.58	31.00	-3	1,362	-0.22%
2022/11/02	0	0.00	2	30.85	30.25	-2	1,291	-0.15%
2022/11/01	1	29.55	2	29.60	29.60	-1	1,260	-0.08%
2022/10/26	0	0.00	2	28.60	28.40	-2	1,281	-0.16%
2022/10/19	1	28.40	1	28.35	28.35	0	1,313	0.00%
2022/10/18	1	28.10	0	0.00	28.25	1	1,305	0.08%
2022/10/12	1	27.65	0	0.00	27.85	1	1,427	0.07%
2022/10/07	0	0.00	2	29.13	29.15	-2	1,444	-0.14%
2022/10/06	1	28.95	0	0.00	29.10	1	1,481	0.07%
2022/10/05	0	0.00	1	29.25	28.80	-1	1,488	-0.07%
2022/10/04	0	0.00	4	28.55	28.90	-4	1,489	-0.27%
2022/10/03	1	28.90	0	0.00	28.90	1	1,486	0.07%
2022/09/23	10	30.00	0	0.00	30.05	10	1,637	0.61%
2022/09/19	10	30.10	0	0.00	30.10	10	1,682	0.59%
2022/09/16	3	30.78	0	0.00	30.55	3	1,704	0.18%
2022/09/07	1	30.10	0	0.00	30.00	1	2,118	0.05%
2022/09/02	0	0.00	1	31.60	31.60	-1	2,204	-0.05%
2022/08/31	0	0.00	1	31.90	31.95	-1	2,349	-0.04%
2022/08/26	2	32.35	6	32.40	32.40	-4	2,385	-0.17%
2022/08/25	0	32.15	0	0.00	32.05	0	2,360	0.00%
2022/08/23	2	31.88	6	31.80	31.85	-4	2,393	-0.17%
2022/08/22	1	32.40	0	0.00	32.30	1	2,419	0.04%
2022/08/19	22	33.24	72.3	33.18	33.05	-50.3	2,511	-2.00%
2022/08/18	0	0.00	1	31.80	32.05	-1	2,350	-0.04%
2022/08/12	0	0.00	1	30.60	30.60	-1	2,530	-0.04%
2022/08/11	0	30.55	0	0.00	30.20	0	2,621	0.00%
2022/08/10	1	30.35	0	0.00	30.35	1	2,743	0.04%
2022/08/09	0	0.00	1	30.50	30.70	-1	2,883	-0.03%
2022/08/08	0	0.00	1	30.80	30.70	-1	2,918	-0.03%
2022/08/05	0	0.00	0	30.35	30.20	0	2,909	0.00%
2022/08/04	19	29.51	1	29.60	29.60	18	2,939	0.61%
2022/08/03	0	0.00	1	30.25	30.10	-1	2,943	-0.03%
2022/08/02	1	30.40	3	30.60	30.35	-2	2,974	-0.07%
2022/07/29	1	31.30	1	31.55	31.20	0	3,081	0.00%
2022/07/28	4	31.34	2	31.38	31.25	2	3,168	0.06%
2022/07/26	0	30.65	0	30.58	30.50	0	3,144	0.00%
2022/07/25	10.1	30.75	0	0.00	30.60	10.1	3,142	0.32%
2022/07/22	202	32.24	1	32.10	31.45	201	3,145	6.39%	大買/鉅額交易
2022/07/21	0	0.00	3	30.60	30.65	-3	3,053	-0.10%
2022/07/20	1	29.55	0	0.00	29.40	1	3,037	0.03%
2022/07/18	0	0.00	2	29.00	29.20	-2	3,218	-0.06%
2022/07/15	0	0.00	1	28.70	28.60	-1	3,242	-0.03%
2022/07/14	0	0.00	1	29.30	29.60	-1	3,243	-0.03%
2022/07/12	3	28.63	1	28.70	28.55	2	3,235	0.06%
2022/07/08	0	0.00	5	30.10	30.10	-5	3,238	-0.15%
2022/07/07	1.1	29.50	2	29.60	30.00	-0.9	3,230	-0.03%
2022/07/06	1	30.40	2	30.80	29.40	-1	3,247	-0.03%
2022/07/05	5	28.70	0	0.00	29.35	5	3,256	0.15%
2022/07/04	1	28.95	0	0.00	28.75	1	3,254	0.03%
2022/07/01	5	30.20	0	0.00	28.70	5	3,339	0.15%
2022/06/30	1	31.40	0	0.00	31.40	1	3,293	0.03%
2022/06/27	0	0.00	5	33.30	33.35	-5	3,357	-0.15%
2022/06/22	5	32.20	0	0.00	31.85	5	3,486	0.14%
2022/06/21	2	32.40	5	33.05	33.05	-3	3,487	-0.09%
2022/06/20	6	32.20	3	33.40	31.70	3	3,494	0.09%
2022/06/17	3	33.97	1	33.95	33.85	2	3,459	0.06%
2022/06/16	6	35.53	5	36.25	34.75	1	3,417	0.03%
2022/06/15	0	0.00	7	34.60	34.95	-7	3,235	-0.22%
2022/06/14	2	34.05	0	0.00	34.40	2	3,233	0.06%
2022/06/13	1	35.10	0	0.00	35.10	1	3,219	0.03%
2022/06/10	1	36.10	2	36.50	36.45	-1	3,184	-0.03%
2022/06/09	4	36.19	10	36.21	36.35	-6	3,138	-0.19%
2022/06/08	2	35.60	0	0.00	35.15	2	3,047	0.07%
2022/06/07	1	35.35	0	0.00	35.40	1	3,029	0.03%
2022/06/06	2	35.05	0	0.00	35.05	2	3,035	0.07%
2022/06/02	2	35.90	0	0.00	35.80	2	3,040	0.07%
2022/06/01	1	36.20	3	36.32	36.00	-2	3,061	-0.07%
2022/05/31	2	35.78	0	0.00	36.00	2	3,030	0.07%
2022/05/30	3	35.87	0	0.00	35.75	3	3,023	0.10%
2022/05/27	20	36.52	15	36.17	36.00	5	2,994	0.17%
2022/05/26	1.3	35.84	1	36.10	36.05	0.3	2,891	0.01%
2022/05/25	1	35.60	7	35.81	35.90	-6	2,874	-0.21%
2022/05/24	5	35.10	0	0.00	34.95	5	2,874	0.17%
2022/05/23	4	35.38	0	0.00	35.10	4	2,862	0.14%
2022/05/20	11	36.60	5	36.54	35.90	6	2,818	0.21%
2022/05/19	7	35.81	3	36.05	36.35	4	2,729	0.15%
2022/05/18	21	35.97	27.1	35.95	36.10	-6.1	2,642	-0.23%
2022/05/17	6	34.85	6	34.75	35.05	0	2,542	0.00%
2022/05/16	1	33.45	7	33.36	33.45	-6	2,412	-0.25%
2022/05/13	2	32.23	0	0.00	32.40	2	2,390	0.08%
2022/05/12	7	32.28	0	0.00	31.80	7	2,391	0.29%
2022/05/10	1	32.60	1	33.00	32.95	0	2,378	0.00%
2022/05/09	2	34.40	0	0.00	33.65	2	2,366	0.08%
2022/05/06	0	0.00	1	35.05	35.05	-1	2,346	-0.04%
2022/05/05	9.1	33.88	9	34.70	35.15	0.1	2,275	0.00%
2022/05/03	0	0.00	1	32.15	32.55	-1	2,192	-0.05%
2022/04/27	1	31.60	0	0.00	32.20	1	2,256	0.04%
2022/04/26	3	32.77	0	0.00	32.65	3	2,295	0.13%
2022/04/22	1	34.70	2.2	34.95	34.70	-1.2	2,308	-0.05%
2022/04/21	0.2	34.20	3	34.02	34.35	-2.8	2,182	-0.13%
2022/04/20	1	33.40	0	0.00	33.60	1	2,169	0.05%
2022/04/19	2	33.65	0	0.00	33.10	2	2,202	0.09%
2022/04/18	0.3	32.75	0	0.00	32.60	0.3	2,218	0.01%
2022/04/15	7	33.29	0	0.00	33.25	7	2,231	0.31%
2022/04/12	5	33.53	1	33.50	33.60	4	2,347	0.17%
2022/04/11	0	0.00	3	35.80	34.45	-3	2,366	-0.13%
2022/04/08	2	34.55	0	0.00	34.70	2	2,382	0.08%
2022/04/07	10	35.51	0	0.00	34.60	10	2,431	0.41%
2022/04/06	0.5	35.45	2	35.45	35.60	-1.5	2,409	-0.06%
2022/04/01	1	36.15	0	0.00	36.20	1	2,461	0.04%
2022/03/31	0	36.70	0	0.00	36.50	0	2,514	0.00%
2022/03/30	11	36.97	12	36.77	36.70	-1	2,546	-0.04%
2022/03/29	0	36.27	3	37.27	36.50	-3	2,615	-0.11%
2022/03/25	0	0.00	1	35.75	35.55	-1	2,535	-0.04%
2022/03/24	1	34.90	3	35.52	35.65	-2	2,593	-0.08%
2022/03/23	3	35.47	5	35.59	35.35	-2	2,688	-0.07%
2022/03/22	2	35.28	0	0.00	35.30	2	2,860	0.07%
2022/03/21	2	34.95	0	0.00	35.00	2	3,088	0.06%
2022/03/18	2	35.10	0	0.00	35.10	2	4,152	0.05%
2022/03/17	3	34.65	0	0.00	34.80	3	5,236	0.06%
2022/03/16	0	34.40	3	34.15	34.30	-3	5,714	-0.05%
2022/03/14	0	34.10	15	34.10	34.10	-15	5,975	-0.25%
2022/03/11	9	34.05	2	34.10	34.10	7	6,021	0.12%
2022/03/09	0	0.00	1	32.70	32.85	-1	6,230	-0.02%
2022/03/07	9	32.75	0	0.00	32.30	9	7,098	0.13%
2022/03/04	2	33.75	0	0.00	33.85	2	7,406	0.03%
2022/03/02	6	33.90	3	33.90	34.20	3	7,689	0.04%
2022/03/01	0	0.00	4	34.11	34.50	-4	7,812	-0.05%
2022/02/25	6	33.57	1	33.90	33.60	5	8,033	0.06%
2022/02/24	17	33.86	0	0.00	33.65	17	8,227	0.21%
2022/02/22	2	34.63	1	34.40	34.65	1	8,693	0.01%
2022/02/18	2	35.55	0	0.00	35.50	2	9,151	0.02%
2022/02/17	1	35.90	0	0.00	35.70	1	9,224	0.01%
2022/02/16	0	0.00	2	35.70	35.70	-2	9,280	-0.02%
2022/02/15	4	35.05	0	0.00	35.00	4	9,317	0.04%
2022/02/10	1	36.35	0	0.00	36.50	1	9,624	0.01%
2022/02/09	0	0.00	2	36.55	36.85	-2	9,673	-0.02%
2022/01/26	21	34.10	20	34.00	34.10	1	10,029	0.01%
2022/01/25	6	34.52	0	0.00	34.30	6	10,385	0.06%
2022/01/24	2	35.00	0	0.00	35.25	2	11,035	0.02%
2022/01/21	0	0.00	1	35.80	35.80	-1	12,009	-0.01%
2022/01/20	3	36.60	10	36.65	36.80	-7	12,433	-0.06%
2022/01/19	0	0.00	2	37.13	36.95	-2	12,517	-0.02%
2022/01/18	5	36.65	0	0.00	36.15	5	12,605	0.04%
2022/01/17	1	35.80	2	35.73	36.10	-1	12,775	-0.01%
2022/01/14	1	34.90	7	34.86	35.05	-6	12,778	-0.05%
2022/01/13	2	35.85	0	0.00	36.00	2	12,802	0.02%
2022/01/11	8	36.21	0	0.00	36.15	8	12,947	0.06%
2022/01/10	3	37.05	40	37.00	37.00	-37	12,953	-0.29%
2022/01/07	1	36.60	0	0.00	36.75	1	13,004	0.01%
2022/01/06	2	37.60	2	37.38	37.35	0	13,057	0.00%
2022/01/05	0	0.00	2	37.60	37.55	-2	13,212	-0.02%
2022/01/04	3	37.55	0	0.00	37.35	3	13,196	0.02%
2022/01/03	6	37.74	1	38.05	37.50	5	13,192	0.04%
2021/12/30	1	37.75	1	37.70	37.95	0	13,180	0.00%
2021/12/29	5	37.89	6	38.25	38.00	-1	13,281	-0.01%
2021/12/28	6	38.62	0	0.00	38.40	6	13,302	0.05%
2021/12/27	11	38.54	11	38.85	38.90	0	13,331	0.00%
2021/12/24	7	38.49	1	38.50	38.30	6	13,334	0.04%
2021/12/23	22	39.13	23	38.59	38.55	-1	13,327	-0.01%
2021/12/22	2	38.85	2	38.60	38.30	0	13,250	0.00%
2021/12/21	3	38.18	15	38.20	38.40	-12	13,251	-0.09%
2021/12/20	1	38.45	3	38.12	37.90	-2	13,259	-0.02%
2021/12/17	7	38.05	4	38.15	37.70	3	13,412	0.02%
2021/12/16	11	39.11	4	39.03	38.60	7	13,324	0.05%
2021/12/15	4	39.29	0.3	39.35	38.85	3.7	13,179	0.03%
2021/12/14	131	41.68	18.3	43.06	39.35	112.7	12,976	0.87%	大買/鉅額交易
2021/12/13	41	42.52	466.6	42.68	43.50	-425.6	11,952	-3.56%	大賣/鉅額交易
2021/12/10	22.6	39.39	26	39.66	39.55	-3.4	10,869	-0.03%
2021/12/09	5	38.20	6	38.37	38.60	-1	10,462	-0.01%
2021/12/08	3	37.25	1	37.40	37.05	2	10,246	0.02%
2021/12/07	3	37.13	2	37.20	37.20	1	10,254	0.01%
2021/12/06	1	37.40	0	0.00	37.20	1	10,273	0.01%
2021/12/03	8	38.49	7	38.48	37.95	1	10,269	0.01%
2021/12/02	6	40.08	44.7	41.83	37.75	-38.7	10,263	-0.38%
2021/12/01	1	39.00	6	39.11	38.95	-5	9,750	-0.05%
2021/11/30	11.7	38.89	12	38.90	39.10	-0.4	9,767	0.00%
2021/11/29	3	36.20	1	37.40	37.05	2	9,686	0.02%
2021/11/26	1	37.15	0	0.00	36.85	1	9,677	0.01%
2021/11/25	0	0.00	2	38.48	38.75	-2	9,756	-0.02%
2021/11/24	1	38.35	1	38.05	38.20	0	9,763	0.00%
2021/11/23	1	38.60	1.4	38.15	38.30	-0.4	9,871	0.00%
2021/11/22	4	37.91	0	0.00	37.95	4	10,493	0.04%
2021/11/19	7	38.36	15	38.79	38.80	-8	10,488	-0.08%
2021/11/18	9	38.11	9	38.25	38.30	0	10,517	0.00%
2021/11/17	5.4	37.52	1	37.10	37.45	4.4	10,602	0.04%
2021/11/16	18	36.76	20	36.35	36.40	-2	11,184	-0.02%
2021/11/15	10	37.35	5	37.06	37.45	5	12,039	0.04%
2021/11/12	3	36.45	0	0.00	36.60	3	12,312	0.02%
2021/11/10	5	36.69	0	0.00	36.55	5	12,564	0.04%
2021/11/09	1	37.85	1	37.65	37.70	0	12,644	0.00%
2021/11/03	13	36.94	15	37.28	37.90	-2	14,207	-0.01%
2021/11/02	3	37.25	9.3	38.13	36.90	-6.3	14,305	-0.04%
2021/11/01	48	39.53	54	39.62	39.40	-6	14,228	-0.04%
2021/10/29	22	38.20	30	38.77	39.35	-8	13,985	-0.06%
2021/10/28	0.3	35.25	6	35.52	35.90	-5.7	13,536	-0.04%
2021/10/27	3	34.32	1	34.70	34.15	2	13,749	0.01%
2021/10/26	4	33.39	4	33.16	33.10	0	14,509	0.00%
2021/10/25	3	33.70	6	33.91	34.20	-3	14,991	-0.02%
2021/10/22	1	31.75	0	0.00	31.85	1	15,325	0.01%
2021/10/21	0	0.00	1	32.15	32.15	-1	16,538	-0.01%
2021/10/20	0	0.00	2	32.60	32.90	-2	16,686	-0.01%
2021/10/18	1	31.15	2	31.00	31.30	-1	17,958	-0.01%
2021/10/15	2	31.15	2	31.35	31.45	0	18,242	0.00%
2021/10/14	1	30.35	12	30.26	30.30	-11	18,391	-0.06%
2021/10/13	14	31.49	1	32.30	31.15	13	18,666	0.07%
2021/10/12	1	31.00	0	0.00	31.15	1	18,875	0.01%
2021/10/08	5	31.48	1	31.40	31.50	4	18,874	0.02%
2021/10/07	1	31.85	0	0.00	32.05	1	18,928	0.01%
2021/10/06	4	32.24	2	32.88	31.55	2	19,165	0.01%
2021/10/05	1	33.10	2	32.75	33.25	-1	19,070	-0.01%
2021/10/04	6	32.13	1	31.70	31.55	5	18,999	0.03%
2021/10/01	5	34.29	3	33.45	33.35	2	18,990	0.01%
2021/09/29	1	35.05	0	0.00	34.55	1	18,937	0.01%
2021/09/28	0.3	36.00	0	0.00	35.75	0.3	18,939	0.00%
2021/09/27	1	36.30	2	36.75	36.85	-1	18,930	-0.01%
2021/09/24	5	36.65	4	36.78	36.50	1	18,892	0.01%
2021/09/23	3	35.53	1	35.25	35.15	2	18,689	0.01%
2021/09/22	1	35.85	1	35.55	35.35	0	18,692	0.00%
2021/09/17	1	35.50	1	35.55	35.60	0	18,662	0.00%
2021/09/16	5	36.46	3	36.32	36.10	2	18,681	0.01%
2021/09/15	0	0.00	5	35.80	36.00	-5	18,630	-0.03%
2021/09/14	1	36.20	0	0.00	35.80	1	18,622	0.01%
2021/09/10	0	0.00	1	36.95	36.80	-1	18,552	-0.01%
2021/09/07	1	36.00	1	36.20	36.70	0	18,430	0.00%
2021/09/06	1	36.75	0	0.00	36.15	1	18,290	0.01%
2021/09/03	1	38.30	0	0.00	38.10	1	18,103	0.01%
2021/09/02	11	38.60	11	38.49	38.00	0	17,910	0.00%
2021/09/01	40	39.78	0	0.00	40.20	40	17,664	0.23%
2021/08/31	28	39.72	16	39.72	39.30	12	17,524	0.07%
2021/08/30	9	38.94	1	39.30	38.95	8	17,318	0.05%
2021/08/27	7	39.71	63	39.45	39.35	-56	17,206	-0.33%
2021/08/26	13	39.81	15	40.22	39.80	-2	16,887	-0.01%
2021/08/25	2	38.35	1.3	38.58	37.95	0.8	16,094	0.00%
2021/08/24	7	38.27	0	0.00	37.95	7	16,073	0.04%
2021/08/23	9	39.28	7	39.16	39.50	2	15,787	0.01%
2021/08/20	43	38.71	47	38.50	39.30	-4	15,377	-0.03%
2021/08/19	50	38.59	37.3	38.30	37.55	12.8	14,675	0.09%
2021/08/18	6.5	36.51	4	36.34	37.00	2.5	13,750	0.02%
2021/08/17	7	35.09	3	34.50	33.65	4	13,434	0.03%
2021/08/16	5	34.22	3	35.05	34.95	2	13,260	0.02%
2021/08/13	2	36.88	12	36.74	35.50	-10	13,078	-0.08%
2021/08/12	12	37.66	8.3	36.97	37.90	3.7	12,924	0.03%
2021/08/11	16	36.96	17	37.50	37.00	-1	12,724	-0.01%
2021/08/10	18.3	40.93	61	41.68	39.80	-42.7	12,306	-0.35%
2021/08/09	22	39.93	7	39.86	39.85	15	11,409	0.13%
2021/08/06	1	39.60	3	39.40	40.25	-2	11,152	-0.02%
2021/08/05	2	40.08	4	39.76	39.60	-2	10,921	-0.02%
2021/08/04	11	39.81	3	39.48	39.25	8	10,700	0.07%
2021/08/03	34	41.96	29	42.64	41.40	5	10,364	0.05%
2021/08/02	6	41.02	6	41.89	41.40	0	9,930	0.00%
2021/07/30	38	40.74	23	40.72	41.00	15	9,299	0.16%
2021/07/29	13	39.07	16	39.62	38.10	-3	8,425	-0.04%
2021/07/28	15	36.43	20	36.71	36.80	-5	7,827	-0.06%
2021/07/27	20	38.67	29	38.92	38.75	-9	7,352	-0.12%
2021/07/26	1	35.80	7	35.86	36.70	-6	6,195	-0.10%
2021/07/23	29	35.53	18	35.85	33.40	11	6,082	0.18%
2021/07/22	9	33.72	23	34.37	34.70	-14	5,293	-0.26%
2021/07/21	4	30.66	2	31.73	32.25	2	4,968	0.04%
2021/07/20	2	29.93	3	30.43	30.90	-1	4,687	-0.02%
2021/07/19	16	30.69	18	30.34	30.25	-2	4,519	-0.04%
2021/07/16	10	29.18	23	29.39	29.90	-13	4,292	-0.30%
2021/07/14	1	26.80	1	26.55	26.65	0	3,970	0.00%
2021/07/13	32	28.77	11	28.70	28.00	21	3,913	0.54%
2021/07/12	2	27.63	1	27.70	27.80	1	3,649	0.03%
2021/07/09	1	27.05	1	26.80	26.90	0	3,626	0.00%
2021/07/07	1	26.65	1	26.90	26.60	0	3,760	0.00%
2021/07/06	0	0.00	1	26.85	26.85	-1	3,905	-0.03%
2021/07/05	1	26.75	2	27.05	27.15	-1	4,285	-0.02%
2021/06/25	1	26.20	3	26.40	26.30	-2	4,591	-0.04%
2021/06/23	0	0.00	2	25.20	25.40	-2	4,707	-0.04%
2021/06/18	5	26.30	5	25.80	25.65	0	5,002	0.00%
2021/06/16	1	25.65	0	0.00	25.25	1	5,141	0.02%
2021/06/10	1	25.85	0	0.00	25.85	1	5,223	0.02%
2021/06/09	1	25.90	0	0.00	25.95	1	5,231	0.02%
2021/06/04	1	26.70	1	26.50	26.55	0	5,328	0.00%
2021/06/03	2	27.15	6	27.13	27.00	-4	5,336	-0.07%
2021/06/02	4	26.91	0	0.00	26.80	4	5,317	0.08%
2021/06/01	1	27.40	3	27.33	27.50	-2	5,303	-0.04%
2021/05/31	1	26.35	1	26.20	26.60	0	5,190	0.00%
2021/05/28	0	0.00	5	26.00	26.25	-5	5,173	-0.10%
2021/05/26	0	0.00	1	25.30	25.25	-1	5,214	-0.02%
2021/05/25	0	0.00	1	25.55	25.15	-1	5,260	-0.02%
2021/05/24	4	24.75	0	0.00	24.75	4	5,269	0.08%
2021/05/21	1	24.45	0	0.00	24.50	1	5,323	0.02%
2021/05/20	2	24.60	0	0.00	24.30	2	5,407	0.04%
2021/05/19	1	25.20	1	25.15	25.25	0	5,433	0.00%
2021/05/18	0	0.00	1	23.80	23.90	-1	5,418	-0.02%
2021/05/17	2	22.10	0	0.00	21.75	2	5,446	0.04%
2021/05/12	8	24.07	1	24.55	23.65	7	6,270	0.11%
2021/05/11	6	26.33	1	28.00	26.20	5	6,272	0.08%
2021/05/10	1	29.50	0	0.00	28.75	1	6,266	0.02%
2021/05/07	1	29.00	0	0.00	29.05	1	6,311	0.02%
2021/05/06	1	28.05	0	0.00	28.15	1	6,515	0.02%
2021/05/05	1	28.15	0	0.00	28.15	1	6,763	0.01%
2021/05/04	7	27.93	1	28.30	28.80	6	6,860	0.09%
2021/04/29	0	0.00	1	32.70	32.45	-1	6,948	-0.01%
2021/04/28	2	34.05	5	33.70	33.45	-3	7,131	-0.04%
2021/04/27	0	0.00	1	33.30	32.75	-1	6,928	-0.01%
2021/04/23	0	0.00	1	32.20	32.60	-1	7,214	-0.01%
2021/04/22	12	32.92	9	32.21	31.60	3	7,222	0.04%
2021/04/21	1	32.30	0	0.00	32.50	1	7,094	0.01%
2021/04/16	1	31.20	0	0.00	31.20	1	7,139	0.01%
2021/04/14	2	31.48	1	30.50	30.90	1	7,341	0.01%
2021/04/13	11	33.08	0	0.00	31.95	11	8,162	0.13%
2021/04/12	8	34.31	10	34.79	34.75	-2	8,437	-0.02%
2021/04/09	6	33.79	19	34.08	33.55	-13	8,379	-0.16%
2021/04/07	0	0.00	1	32.25	32.35	-1	8,157	-0.01%
2021/04/06	0	31.95	1	32.10	32.35	-1	8,262	-0.01%
2021/04/01	3	32.30	0	0.00	31.75	3	8,370	0.04%
2021/03/31	0	0.00	1	31.95	32.15	-1	8,374	-0.01%
2021/03/30	4	32.45	2	32.45	32.15	2	8,386	0.02%
2021/03/29	13	31.62	27	31.70	31.50	-14	8,317	-0.17%
2021/03/24	4	30.98	0	0.00	30.80	4	8,184	0.05%
2021/03/23	19	31.99	20	31.61	30.65	-1	8,173	-0.01%
2021/03/22	1	29.65	1	30.00	30.75	0	7,952	0.00%
2021/03/19	0	0.00	1	30.10	30.00	-1	7,879	-0.01%
2021/03/18	1	30.70	0	0.00	30.70	1	7,908	0.01%
2021/03/16	2	29.78	0	0.00	29.70	2	7,972	0.03%
2021/03/15	0	0.00	3	29.30	29.35	-3	8,109	-0.04%
2021/03/12	0	0.00	5	29.89	29.50	-5	8,209	-0.06%
2021/03/11	2	28.90	0	0.00	29.15	2	8,433	0.02%
2021/03/09	1	28.05	0	0.00	28.05	1	8,716	0.01%
2021/03/02	12	30.00	1	30.45	29.80	11	9,391	0.12%
2021/02/25	1	31.00	0	0.00	30.90	1	9,403	0.01%
2021/02/24	6	31.03	1	31.30	30.65	5	9,401	0.05%
2021/02/22	1	31.75	2	32.00	31.75	-1	9,398	-0.01%
2021/02/19	1	31.65	3	30.88	31.20	-2	9,367	-0.02%
2021/02/18	0	0.00	0	31.05	30.90	0	9,465	0.00%
2021/02/17	0	0.00	1	30.30	31.00	-1	9,487	-0.01%
2021/02/05	8	30.69	2	30.88	30.05	6	9,451	0.06%
2021/02/04	9	31.45	3	31.45	30.95	6	9,340	0.06%
2021/02/03	2	32.95	2	32.05	33.00	0	8,926	0.00%
2021/01/29	1	29.00	40	29.62	29.25	-39	8,660	-0.45%
2021/01/28	5	29.40	9	30.62	31.00	-4	8,583	-0.05%
2021/01/27	47	30.31	12	30.53	30.40	35	8,429	0.42%
2021/01/26	3	28.70	1	29.20	29.40	2	8,177	0.02%
2021/01/25	1	28.85	1	29.10	28.70	0	8,057	0.00%
2021/01/22	11	28.46	11	28.11	28.30	0	7,963	0.00%
2021/01/21	2	28.23	10	28.37	28.10	-8	7,900	-0.10%
2021/01/20	2	27.28	5	26.92	26.45	-3	7,684	-0.04%
2021/01/18	2	27.70	7	28.74	28.50	-5	7,565	-0.07%
2021/01/15	2	27.00	0	0.00	26.85	2	7,299	0.03%
2021/01/14	0	0.00	1	27.65	27.55	-1	7,262	-0.01%
2021/01/13	3	27.62	2	27.68	27.55	1	7,271	0.01%
2021/01/12	2	26.95	0	0.00	26.90	2	7,320	0.03%
2021/01/11	2	27.70	0	0.00	27.80	2	7,352	0.03%
2021/01/08	7	27.91	1	27.60	27.60	6	7,300	0.08%
2021/01/07	2	29.48	3	28.90	28.85	-1	7,170	-0.01%
2021/01/06	14	30.82	4	32.08	29.50	10	7,056	0.14%
2021/01/05	2	29.83	11	29.87	30.70	-9	6,164	-0.15%
2021/01/04	1	27.80	2	27.93	27.95	-1	5,743	-0.02%
2020/12/31	0	0.00	1	26.15	27.20	-1	5,668	-0.02%
2020/12/29	10	27.09	0	0.00	26.80	10	5,459	0.18%
2020/12/25	1	26.90	3	27.10	27.00	-2	5,181	-0.04%
2020/12/24	1	27.30	1	26.95	26.95	0	5,165	0.00%
2020/12/23	2	26.73	3	26.98	27.20	-1	5,118	-0.02%
2020/12/22	3	26.07	5	27.03	26.05	-2	5,066	-0.04%
2020/12/21	0	0.00	2	26.43	26.15	-2	5,054	-0.04%
2020/12/18	1	26.65	0	0.00	26.50	1	5,082	0.02%
2020/12/17	1	26.60	2	26.70	26.80	-1	5,131	-0.02%
2020/12/16	6	26.34	1	26.70	26.55	5	5,361	0.09%
2020/12/15	0	0.00	1	26.00	26.00	-1	5,458	-0.02%
2020/12/14	0	0.00	2	27.05	26.80	-2	5,418	-0.04%
2020/12/11	3	26.32	0	0.00	26.05	3	5,385	0.06%
2020/12/10	3	27.33	7	27.44	26.75	-4	5,387	-0.07%
2020/12/09	1	27.35	8	27.64	27.80	-7	5,353	-0.13%
2020/12/08	2	26.73	1	26.75	26.95	1	5,322	0.02%
2020/12/07	5	26.84	3	27.20	26.70	2	5,295	0.04%
2020/12/04	10	26.58	3	26.12	26.50	7	5,118	0.14%
2020/12/02	3	25.63	0	0.00	26.30	3	5,114	0.06%
2020/12/01	0	0.00	8	26.07	26.00	-8	5,274	-0.15%
2020/11/27	3	24.55	0	0.00	24.55	3	5,402	0.06%
2020/11/26	3	24.87	0	0.00	24.60	3	5,920	0.05%
2020/11/24	0	0.00	1	24.50	24.45	-1	6,045	-0.02%
2020/11/20	1	24.60	1	24.65	24.60	0	6,274	0.00%
2020/11/18	0	0.00	1	24.70	24.15	-1	6,325	-0.02%
2020/11/17	3	24.80	11	24.40	24.30	-8	6,276	-0.13%
2020/11/16	2	24.28	4	24.43	24.80	-2	6,182	-0.03%
2020/11/13	0	0.00	3	23.88	23.75	-3	6,198	-0.05%
2020/11/11	1	23.80	0	0.00	24.15	1	6,157	0.02%
2020/11/10	3	23.55	3	24.10	24.10	0	6,129	0.00%
2020/11/09	2	23.50	1	23.75	23.70	1	6,065	0.02%
2020/11/06	1	23.20	0	0.00	23.00	1	5,943	0.02%
2020/11/05	0	0.00	1	23.25	22.95	-1	5,910	-0.02%
2020/10/30	2	23.05	0	0.00	22.20	2	5,747	0.03%
2020/10/29	0	0.00	10	22.55	23.10	-10	5,702	-0.18%
2020/10/28	10	23.07	0	0.00	22.80	10	5,668	0.18%
2020/10/26	1	22.75	4	22.98	23.00	-3	5,646	-0.05%
2020/10/23	0	0.00	2	22.38	22.60	-2	5,593	-0.04%
2020/10/19	1	22.10	2	22.40	22.50	-1	5,479	-0.02%
2020/10/16	0	0.00	1	21.20	21.05	-1	5,397	-0.02%
2020/10/15	0	0.00	4	21.20	21.15	-4	5,446	-0.07%
2020/10/13	4	21.15	0	0.00	21.20	4	5,478	0.07%
2020/10/05	1	21.75	1	21.70	21.65	0	5,633	0.00%
2020/09/30	1	21.20	10	21.20	21.40	-9	5,608	-0.16%
2020/09/29	1	20.95	6	20.91	21.40	-5	5,592	-0.09%
2020/09/24	1	21.20	0	0.00	21.20	1	5,728	0.02%
2020/09/23	1	23.30	0	0.00	22.45	1	5,665	0.02%
2020/09/22	0	0.00	1	23.15	23.15	-1	5,620	-0.02%
2020/09/21	1	23.85	0	0.00	23.80	1	5,594	0.02%
2020/09/18	0	0.00	2	23.23	23.20	-2	5,340	-0.04%
2020/09/17	0	0.00	10	23.00	23.15	-10	5,241	-0.19%
2020/09/15	0	0.00	4	23.15	23.10	-4	5,214	-0.08%
2020/09/14	2	22.35	0	0.00	22.40	2	5,212	0.04%
2020/09/11	3	23.00	0	0.00	22.20	3	5,326	0.06%
2020/09/10	0	0.00	4	23.50	23.75	-4	5,281	-0.08%
2020/09/09	1	23.70	2	23.33	23.65	-1	5,219	-0.02%
2020/09/08	0	0.00	2	24.13	23.35	-2	5,165	-0.04%
2020/09/07	3	24.38	0	0.00	24.15	3	5,027	0.06%
2020/09/04	6	24.63	7	24.91	24.85	-1	5,068	-0.02%
2020/09/03	1	24.45	5	24.30	24.40	-4	4,748	-0.08%
2020/09/02	8	23.08	1	22.95	22.95	7	4,323	0.16%
2020/09/01	3	23.12	4	22.69	22.20	-1	4,134	-0.02%
2020/08/31	0	0.00	5	22.09	22.45	-5	3,603	-0.14%
2020/08/28	1	20.05	1	20.50	20.45	0	3,531	0.00%
2020/08/27	2	20.40	6	19.92	20.40	-4	3,483	-0.11%
2020/08/26	1	19.10	2	19.40	19.15	-1	3,162	-0.03%
2020/08/25	5	19.45	6	19.28	19.40	-1	3,133	-0.03%
2020/08/24	0	0.00	2	19.00	19.15	-2	3,039	-0.07%
2020/08/21	6	18.31	1	18.25	18.40	5	2,953	0.17%
2020/08/20	2	18.00	0	0.00	17.90	2	2,932	0.07%
2020/08/19	1	19.10	0	0.00	19.20	1	2,852	0.04%
2020/07/30	0	0.00	10	17.35	17.80	-10	2,762	-0.36%
2020/07/28	10	17.20	0	0.00	17.05	10	2,771	0.36%
2020/07/15	4	18.89	0	0.00	18.50	4	2,662	0.15%
2020/07/14	0	0.00	27	18.85	19.25	-27	2,624	-1.03%
2020/07/13	1	18.95	0	0.00	19.15	1	2,643	0.04%
2020/07/07	1	19.00	3	19.08	19.00	-2	2,740	-0.07%
2020/07/06	1	19.20	2	19.00	19.20	-1	2,731	-0.04%
2020/07/01	3	18.55	0	0.00	18.45	3	2,658	0.11%
2020/06/30	0	0.00	1	18.60	18.45	-1	2,720	-0.04%
2020/06/24	1	18.35	0	0.00	18.20	1	2,696	0.04%
2020/06/22	2	18.05	0	0.00	18.00	2	2,685	0.07%
2020/06/19	3	18.70	0	0.00	18.35	3	2,705	0.11%
2020/06/18	3	18.77	1	18.65	19.10	2	2,664	0.08%
2020/06/17	0	0.00	1	18.20	18.45	-1	2,519	-0.04%
2020/06/16	1	17.95	0	0.00	17.90	1	2,459	0.04%
2020/06/15	0	0.00	12	17.74	17.70	-12	2,487	-0.48%
2020/06/12	1	16.70	6	16.92	17.20	-5	2,461	-0.20%
2020/06/11	10	17.55	3	18.08	17.30	7	2,481	0.28%
2020/06/10	0	0.00	4	17.48	17.40	-4	2,294	-0.17%
2020/06/04	0	0.00	8	17.16	17.20	-8	2,471	-0.32%
2020/06/03	5	17.43	1	17.45	17.30	4	2,515	0.16%
2020/05/29	2	16.40	1	16.45	16.40	1	2,500	0.04%
2020/05/22	7	16.56	1	16.25	16.25	6	2,893	0.21%
2020/05/05	5	17.00	5	16.85	16.85	0	4,108	0.00%
2020/04/28	0	0.00	1	17.10	17.10	-1	4,479	-0.02%
2020/04/27	5	17.00	5	17.10	16.90	0	4,505	0.00%
2020/04/23	10	16.50	10	16.50	16.50	0	4,436	0.00%
2020/04/15	6	17.77	4	17.58	16.85	2	4,301	0.05%
2020/04/14	2	16.70	2	17.20	17.20	0	4,148	0.00%
2020/04/06	5	14.80	5	14.80	14.85	0	4,163	0.00%
2020/04/01	5	13.75	7	14.24	14.75	-2	4,389	-0.05%
2020/03/31	0	0.00	11	13.88	13.55	-11	4,327	-0.25%
2020/03/27	10	14.00	0	0.00	13.75	10	4,313	0.23%
2020/03/26	2	13.73	1	13.65	14.00	1	4,294	0.02%
2020/03/25	1	14.15	1	14.40	13.85	0	4,279	0.00%
2020/03/24	1	13.80	0	0.00	13.85	1	4,228	0.02%
2020/03/23	1	12.75	2	12.88	12.95	-1	4,198	-0.02%
2020/03/20	5	12.65	0	0.00	12.65	5	4,182	0.12%
2020/03/17	0	0.00	5	12.90	12.80	-5	4,121	-0.12%
2020/03/11	0	0.00	11	17.41	16.85	-11	3,950	-0.28%
2020/03/10	1	17.25	0	0.00	17.25	1	3,920	0.03%
2020/03/09	10	17.10	0	0.00	17.00	10	3,892	0.26%
2020/03/06	1	18.10	0	0.00	17.80	1	3,819	0.03%
2020/03/05	0	0.00	2	18.55	18.30	-2	3,773	-0.05%
2020/03/04	0	0.00	3	18.40	18.55	-3	3,747	-0.08%
2020/03/03	4	18.91	1	19.00	18.75	3	3,714	0.08%
2020/03/02	0	0.00	11	18.66	18.55	-11	3,638	-0.30%
2020/02/27	15	18.99	6	18.65	18.60	9	3,598	0.25%
2020/02/26	3	19.45	12	19.59	19.60	-9	3,447	-0.26%
2020/02/25	11	19.21	2	19.33	19.30	9	3,476	0.26%
2020/02/24	3	19.58	2	19.45	19.45	1	3,431	0.03%
2020/02/21	8	20.49	9	20.43	20.15	-1	3,358	-0.03%
2020/02/20	0	0.00	2	20.00	20.30	-2	3,222	-0.06%
2020/02/19	12	19.84	10	19.77	20.35	2	3,053	0.07%
2020/02/18	12	18.48	10	18.76	18.95	2	2,610	0.08%
2020/02/17	1	18.50	1	18.75	18.50	0	2,572	0.00%
2020/02/14	13	18.40	14	18.97	18.90	-1	2,515	-0.04%
2020/02/13	10	18.35	10	18.00	18.05	0	2,263	0.00%
2020/02/10	5	18.14	3	18.27	18.05	2	2,219	0.09%
2020/02/06	5	17.95	0	0.00	17.95	5	2,121	0.24%
2020/02/05	8	18.10	8	17.80	17.80	0	2,104	0.00%
2020/02/04	4	18.19	0	0.00	18.05	4	2,063	0.19%
2020/02/03	1	18.60	4	18.09	18.60	-3	1,941	-0.15%
2020/01/31	1	16.90	0	0.00	16.95	1	1,709	0.06%
2020/01/30	0	0.00	10	16.80	16.75	-10	1,713	-0.58%
2020/01/17	10	18.40	10	18.45	18.30	0	1,675	0.00%
2020/01/15	1	18.25	0	0.00	18.20	1	1,669	0.06%
2020/01/09	12	17.99	0	0.00	17.95	12	1,650	0.73%
2020/01/02	0	0.00	5	18.94	18.95	-5	1,511	-0.33%
2019/12/30	2	18.85	0	0.00	18.80	2	1,498	0.13%
2019/12/27	13	18.78	26	19.07	19.10	-13	1,493	-0.87%
2019/12/26	3	18.45	0	0.00	18.35	3	1,226	0.24%
2019/12/25	0	0.00	30	18.25	18.30	-30	1,228	-2.44%
2019/12/09	5	18.40	0	0.00	18.35	5	1,239	0.40%
2019/12/05	0	0.00	5	17.78	18.00	-5	1,186	-0.42%
2019/12/04	25	17.50	0	0.00	17.55	25	1,200	2.08%
2019/12/03	10	17.65	0	0.00	17.65	10	1,215	0.82%
2019/11/29	0	0.00	1	18.15	18.00	-1	1,233	-0.08%
2019/11/26	1	17.70	0	0.00	17.65	1	1,348	0.07%
2019/11/25	0	0.00	2	17.80	17.75	-2	1,413	-0.14%
2019/11/22	12	18.14	0	0.00	18.05	12	1,419	0.85%
2019/11/13	0	0.00	6	17.68	17.60	-6	1,352	-0.44%
2019/10/31	1	18.80	0	0.00	18.75	1	1,435	0.07%
2019/10/30	0	0.00	14	19.11	19.15	-14	1,428	-0.98%
2019/10/29	10	19.40	6	19.40	19.10	4	1,435	0.28%
2019/10/28	10	19.35	0	0.00	19.35	10	1,457	0.69%
2019/10/21	0	0.00	10	19.63	19.65	-10	1,599	-0.63%
2019/10/18	0	0.00	12	19.43	19.35	-12	1,636	-0.73%
2019/10/14	0	0.00	1	19.30	19.30	-1	1,838	-0.05%
2019/10/01	3	19.77	0	0.00	19.50	3	2,100	0.14%
2019/09/27	2	20.00	0	0.00	19.95	2	2,115	0.09%
2019/09/25	0	0.00	4	20.40	20.40	-4	2,199	-0.18%
2019/09/24	2	20.55	0	0.00	20.50	2	2,222	0.09%
2019/09/19	1	20.00	0	0.00	20.00	1	2,232	0.04%
2019/09/18	1	20.60	0	0.00	20.45	1	2,227	0.04%
2019/09/16	20	21.30	0	0.00	21.30	20	2,214	0.90%
2019/09/10	1	21.20	0	0.00	21.25	1	2,277	0.04%
2019/09/04	3	21.63	3	21.75	21.60	0	2,264	0.00%
2019/09/03	6	21.88	5	21.91	21.75	1	2,332	0.04%
2019/09/02	0	0.00	2	21.85	21.95	-2	2,335	-0.09%
2019/08/30	10	21.79	11	21.63	21.75	-1	2,347	-0.04%
2019/08/29	6	22.25	15	22.40	21.80	-9	2,360	-0.38%
2019/08/27	0	0.00	1	22.70	22.60	-1	2,219	-0.05%
2019/08/16	1	21.45	1	21.75	22.25	0	2,470	0.00%
2019/08/12	0	0.00	4	21.93	22.05	-4	2,558	-0.16%
2019/08/08	3	21.80	4	21.83	21.55	-1	2,578	-0.04%
2019/08/07	9	21.79	0	0.00	21.60	9	2,586	0.35%
2019/08/06	6	21.00	10	21.30	21.75	-4	2,647	-0.15%
2019/08/02	1	22.70	0	0.00	22.65	1	2,713	0.04%
2019/08/01	10	23.65	5	23.85	23.60	5	2,751	0.18%
2019/07/24	4	24.51	30	24.51	24.40	-26	3,213	-0.81%
2019/07/23	1	24.60	20	24.50	24.40	-19	3,326	-0.57%
2019/07/22	0	0.00	20	25.28	25.05	-20	3,306	-0.60%
2019/07/19	0	0.00	2	25.50	25.55	-2	3,310	-0.06%
2019/07/17	10	25.35	0	0.00	25.30	10	3,415	0.29%
2019/07/16	15	25.93	41	25.71	25.85	-26	3,480	-0.75%
2019/07/15	10	25.95	0	0.00	25.55	10	3,452	0.29%
2019/07/12	16	25.22	0	0.00	25.55	16	3,436	0.47%
2019/07/11	16	25.35	1	25.45	25.05	15	3,416	0.44%
2019/07/10	4	25.25	1	24.70	25.25	3	3,411	0.09%
2019/07/05	0	0.00	3	24.45	24.30	-3	3,737	-0.08%
2019/07/04	5	24.63	1	24.55	24.55	4	3,767	0.11%
2019/07/03	4	24.73	4	24.35	24.35	0	3,805	0.00%
2019/06/21	0	0.00	1	24.15	24.15	-1	5,136	-0.02%
2019/06/20	10	24.30	1	24.40	24.50	9	6,134	0.15%
2019/06/14	1	23.70	1	23.55	23.70	0	6,801	0.00%
2019/06/12	2	24.10	1	24.05	24.00	1	7,235	0.01%
2019/06/11	1	24.70	3	24.43	24.60	-2	7,490	-0.03%
2019/06/10	1	23.75	0	0.00	23.85	1	8,491	0.01%
2019/06/06	1	23.55	1	23.40	23.40	0	8,991	0.00%
2019/06/05	2	23.95	1	23.90	23.90	1	9,255	0.01%
2019/06/03	0	0.00	3	22.93	23.15	-3	9,463	-0.03%
2019/05/31	0	0.00	1	22.50	22.55	-1	9,617	-0.01%
2019/05/30	0	0.00	4	22.13	22.10	-4	9,623	-0.04%
2019/05/29	9	21.98	3	22.32	21.80	6	9,630	0.06%
2019/05/28	0	0.00	1	23.40	23.35	-1	9,656	-0.01%
2019/05/27	3	23.28	3	23.43	23.50	0	9,820	0.00%
2019/05/24	1	23.75	3	24.08	23.65	-2	9,977	-0.02%
2019/05/23	1	24.05	1	24.35	23.90	0	10,053	0.00%
2019/05/22	1	24.55	2	24.53	23.85	-1	10,274	-0.01%
2019/05/21	1	24.50	0	0.00	24.65	1	10,779	0.01%
2019/05/20	2	24.60	3	24.68	24.70	-1	10,965	-0.01%
2019/05/16	3	24.85	4	24.35	24.10	-1	11,437	-0.01%
2019/05/15	2	25.33	1	25.40	25.35	1	11,576	0.01%
2019/05/14	3	24.92	2	24.13	25.40	1	12,058	0.01%
2019/05/13	2	24.63	5	24.56	24.50	-3	12,272	-0.02%
2019/05/10	1	25.15	17	25.00	25.15	-16	12,315	-0.13%
2019/05/09	1	25.85	1	26.20	25.10	0	12,349	0.00%
2019/05/07	35	27.40	7	27.29	26.95	28	12,565	0.22%
2019/05/06	2	27.53	6	27.54	27.50	-4	12,772	-0.03%
2019/05/03	3	27.47	3	27.75	27.90	0	12,709	0.00%
2019/05/02	1	27.30	0	0.00	27.50	1	12,652	0.01%
2019/04/30	40	27.76	50	27.61	27.40	-10	12,594	-0.08%
2019/04/29	0	0.00	5	25.50	26.35	-5	12,279	-0.04%
2019/04/25	3	27.15	1	27.55	27.10	2	12,082	0.02%
2019/04/24	1	27.30	0	0.00	27.35	1	12,036	0.01%
2019/04/23	0	0.00	5	28.55	27.90	-5	11,946	-0.04%
2019/04/22	13	29.00	4	29.03	29.10	9	11,852	0.08%
2019/04/19	5	27.70	0	0.00	28.05	5	11,701	0.04%
2019/04/18	10	27.40	0	0.00	27.30	10	11,659	0.09%
2019/04/17	17	28.30	0	0.00	27.70	17	11,597	0.15%
2019/04/16	0	0.00	18	28.07	28.05	-18	11,554	-0.16%
2019/04/15	0	27.10	1	27.65	27.25	-1	11,483	-0.01%
2019/04/12	13	27.45	1	26.70	27.15	12	11,417	0.11%
2019/04/11	3	29.15	20	29.90	29.05	-17	11,127	-0.15%
2019/04/10	3	29.60	0	0.00	30.00	3	11,045	0.03%
2019/04/09	2	29.80	0	0.00	29.80	2	10,984	0.02%
2019/04/08	3	30.27	6	30.37	30.30	-3	10,929	-0.03%
2019/04/03	0	0.00	1	30.50	29.65	-1	10,710	-0.01%
2019/04/02	2	28.48	0	0.00	29.25	2	10,505	0.02%
2019/04/01	19	29.38	10	29.45	29.05	9	10,394	0.09%
2019/03/29	12	29.11	6	28.98	29.25	6	10,284	0.06%
2019/03/28	8	28.81	22	30.38	28.55	-14	10,130	-0.14%
2019/03/27	0	0.00	10	30.20	30.05	-10	9,875	-0.10%
2019/03/26	37	30.35	28	30.16	30.00	9	9,735	0.09%
2019/03/25	47	30.04	51	29.89	30.80	-4	9,359	-0.04%
2019/03/22	11	28.22	1	27.90	28.25	10	8,342	0.12%
2019/03/21	3	27.87	4	27.75	28.10	-1	8,202	-0.01%
2019/03/20	7	27.13	3	26.90	27.30	4	8,088	0.05%
2019/03/19	2	28.03	5	28.63	27.60	-3	7,903	-0.04%
2019/03/18	4	27.49	0	0.00	27.45	4	7,643	0.05%
2019/03/15	15	28.71	2	29.08	27.65	13	7,510	0.17%
2019/03/14	2	27.98	8	28.09	28.00	-6	7,196	-0.08%
2019/03/13	34	28.49	39	28.08	28.10	-5	6,927	-0.07%
2019/03/12	0	0.00	8	25.66	26.80	-8	5,852	-0.14%
2019/03/11	1	24.40	1	24.80	24.40	0	5,455	0.00%
2019/03/07	2	23.28	3	23.35	23.20	-1	5,073	-0.02%
2019/03/06	0	0.00	1	24.40	24.30	-1	4,925	-0.02%
2019/03/04	20	24.00	5	23.85	24.25	15	4,685	0.32%
2019/02/27	3	23.57	2	23.75	23.55	1	4,625	0.02%
2019/02/26	0	0.00	1	25.10	24.30	-1	4,480	-0.02%
2019/02/25	12	25.16	34	25.22	25.45	-22	4,305	-0.51%
2019/02/22	3	25.02	0.1	25.55	25.05	2.9	4,125	0.07%
2019/02/21	2	25.43	0	0.00	25.45	2	4,023	0.05%
2019/02/20	14	25.21	6	25.52	25.85	8	3,756	0.21%
2019/02/19	0	0.00	10	23.60	23.50	-10	3,215	-0.31%
2019/02/18	5	23.40	24	23.37	22.90	-19	3,011	-0.63%
2019/02/15	4	23.68	0	0.00	23.60	4	2,733	0.15%
2019/02/14	3	22.72	8	22.84	22.70	-5	2,482	-0.20%
2019/02/13	94	22.53	70	22.80	22.40	24	2,328	1.03%
2019/02/12	1	21.10	9	21.44	21.65	-8	1,853	-0.43%
2019/02/11	2	19.35	0	0.00	19.70	2	1,579	0.13%
2019/01/28	0	0.00	2	20.10	20.00	-2	1,319	-0.15%
2019/01/25	0	0.00	57	18.90	18.95	-57	1,057	-5.39%
2019/01/24	0	0.00	10	17.10	17.30	-10	779	-1.28%
2019/01/22	0	0.00	0	17.35	16.95	0	776	0.00%
2019/01/17	1	17.00	1	16.95	17.10	0	797	0.00%
2019/01/16	1	17.00	1	16.90	16.95	0	799	0.00%
2019/01/15	20	16.90	0	0.00	16.95	20	799	2.50%
2018/12/27	0	0.00	4	17.10	17.00	-4	855	-0.47%
2018/12/20	2	16.50	0	0.00	16.45	2	891	0.22%
2018/12/19	2	16.70	0	0.00	16.75	2	894	0.22%
2018/12/18	2	16.60	0	0.00	16.60	2	896	0.22%
2018/12/17	1	17.00	1	17.05	17.00	0	897	0.00%
2018/12/14	3	17.57	1	17.35	17.25	2	892	0.22%
2018/12/13	1	17.85	3	17.62	17.70	-2	885	-0.23%
2018/12/07	2	17.15	0	0.00	17.15	2	836	0.24%
2018/12/06	1	17.05	0	0.00	16.95	1	834	0.12%
2018/12/04	19	17.70	10	18.04	17.90	9	824	1.09%
2018/11/12	20	16.15	2	16.30	15.90	18	819	2.20%
2018/11/09	2	15.80	0	0.00	15.85	2	806	0.25%
2018/11/08	0	0.00	1	15.30	15.80	-1	793	-0.13%
2018/10/30	3	14.00	0	0.00	14.10	3	970	0.31%
2018/10/11	0	0.00	1	15.10	15.05	-1	1,136	-0.09%
2018/10/08	4	16.98	0	0.00	16.85	4	1,204	0.33%
2018/10/05	1	16.90	0	0.00	17.05	1	1,214	0.08%
2018/10/03	0	0.00	4	18.15	17.85	-4	1,214	-0.33%
2018/09/28	3	17.40	0	0.00	17.50	3	1,226	0.24%
2018/09/27	2	17.65	0	0.00	17.55	2	1,251	0.16%
2018/09/25	1	17.40	0	0.00	17.45	1	1,322	0.08%
2018/09/20	5	17.30	0	0.00	17.20	5	1,336	0.37%
2018/09/11	1	17.25	0	0.00	17.25	1	1,488	0.07%
2018/09/06	0	0.00	9	18.33	18.15	-9	1,609	-0.56%
2018/09/04	0	0.00	2	17.50	17.90	-2	2,341	-0.09%
2018/08/30	0	0.00	4	17.66	17.45	-4	2,434	-0.16%
2018/08/27	0	0.00	10	17.20	17.30	-10	2,485	-0.40%
2018/08/23	1	16.75	3	16.80	16.75	-2	2,550	-0.08%
2018/08/22	1	16.75	0	0.00	16.75	1	2,606	0.04%
2018/08/16	3	16.35	0	0.00	16.40	3	2,731	0.11%
2018/08/09	1	17.40	0	0.00	17.25	1	2,684	0.04%
2018/08/08	11	17.55	0	0.00	17.50	11	2,675	0.41%
2018/08/07	1	17.60	0	0.00	17.65	1	2,654	0.04%
2018/08/06	6	17.98	20	18.25	17.85	-14	2,634	-0.53%
2018/08/02	3	18.85	30	18.88	18.80	-27	2,563	-1.05%
2018/08/01	0	0.00	1	19.20	19.05	-1	2,553	-0.04%
2018/07/31	0	0.00	3	19.20	19.10	-3	2,546	-0.12%
2018/07/25	0	0.00	3	18.93	18.80	-3	2,505	-0.12%
2018/07/23	1	19.10	0	0.00	19.05	1	2,432	0.04%
2018/07/19	7	19.42	0	0.00	19.40	7	2,411	0.29%
2018/07/17	32	19.64	12	19.73	19.25	20	2,398	0.83%
2018/07/13	2	19.20	0	0.00	19.40	2	2,292	0.09%
2018/07/11	0	0.00	2	19.40	18.95	-2	2,280	-0.09%
2018/07/05	2	18.95	0	0.00	19.00	2	2,236	0.09%
2018/07/04	1	19.20	1	19.25	19.55	0	2,231	0.00%
2018/07/03	3	19.50	5	19.34	19.10	-2	2,220	-0.09%
2018/07/02	1	18.75	0	0.00	18.75	1	2,168	0.05%
2018/06/27	1	18.75	25	18.80	18.60	-24	2,146	-1.12%
2018/06/26	0	0.00	11	18.67	18.80	-11	2,207	-0.50%
2018/06/22	36	19.61	0	0.00	19.30	36	2,186	1.65%
2018/06/21	5	19.45	0	0.00	19.30	5	2,186	0.23%
2018/06/19	35	19.80	0	0.00	19.65	35	2,154	1.62%
2018/06/15	5	20.45	1	20.85	20.45	4	2,120	0.19%
2018/06/14	2	20.63	0	0.00	20.40	2	2,081	0.10%
2018/06/13	32	21.25	61	21.38	21.05	-29	2,053	-1.41%
2018/06/12	68	20.82	30	21.41	21.65	38	1,724	2.20%
2018/06/11	2	19.70	3	19.60	19.70	-1	1,306	-0.08%
2018/06/08	5	19.67	0	0.00	19.25	5	1,310	0.38%
2018/06/07	0	0.00	14	19.83	19.85	-14	1,356	-1.03%
2018/06/06	0	0.00	10	19.15	19.15	-10	1,332	-0.75%
2018/06/04	2	19.10	0	0.00	19.05	2	1,345	0.15%
2018/06/01	9	19.53	0	0.00	19.10	9	1,329	0.68%
2018/05/31	3	19.18	0	0.00	19.40	3	1,288	0.23%
2018/05/30	25	19.00	0	0.00	19.15	25	1,319	1.89%
2018/05/29	0	0.00	2	19.20	19.20	-2	1,272	-0.16%
2018/05/28	0	0.00	2	18.60	18.35	-2	1,215	-0.16%
2018/05/25	0	0.00	30	18.10	18.15	-30	1,155	-2.60%
2018/05/23	0	0.00	133.7	18.01	17.90	-133.7	1,304	-10.25%	大賣/鉅額交易
2018/05/22	0	0.00	125	17.68	17.60	-125	1,289	-9.69%	大賣/鉅額交易
2018/05/21	1	17.65	0	0.00	17.80	1	1,292	0.08%
2018/05/17	1	17.50	0	0.00	17.50	1	1,308	0.08%
2018/05/11	0	0.00	1	17.65	17.75	-1	1,371	-0.07%
2018/04/20	30	17.90	0	0.00	17.90	30	1,572	1.91%
2018/04/17	11	18.26	0	0.00	17.80	11	1,607	0.68%
2018/04/13	1	18.35	0	0.00	18.30	1	1,636	0.06%
2018/04/11	0	18.65	0	0.00	18.35	0	1,824	0.00%
2018/04/10	0	19.70	0	0.00	18.25	0	1,882	0.00%
2018/04/09	2	18.70	0	0.00	18.65	2	1,910	0.10%
2018/04/02	10	19.35	0	0.00	19.25	10	2,194	0.46%
2018/03/27	3	19.25	0	0.00	19.35	3	2,223	0.13%
2018/03/26	0	0.00	3	19.40	19.45	-3	2,313	-0.13%
2018/03/23	3	18.85	0	0.00	18.90	3	2,364	0.13%
2018/03/21	0	0.00	1	19.75	19.85	-1	2,338	-0.04%
2018/03/15	0	0.00	1	20.00	19.75	-1	2,244	-0.04%
2018/03/14	0	0.00	50	19.80	19.85	-50	2,228	-2.24%
2018/03/13	0	0.00	4	19.53	19.65	-4	2,199	-0.18%
2018/03/05	0	0.00	1	19.40	18.50	-1	2,153	-0.05%
2018/02/26	4	18.93	0	0.00	18.85	4	2,200	0.18%
2018/02/23	1	18.25	1	19.45	19.40	0	2,158	0.00%
2018/02/06	51	17.06	0	0.00	17.20	51	2,147	2.38%
2018/02/05	0	0.00	2	18.80	18.90	-2	2,132	-0.09%
2018/01/29	1	19.40	0	0.00	19.50	1	2,252	0.04%
2018/01/24	2	19.25	0	0.00	19.55	2	2,459	0.08%
2018/01/17	1	20.50	0	0.00	20.30	1	2,460	0.04%
2018/01/10	20	19.20	0	0.00	19.40	20	2,603	0.77%
2018/01/09	1	20.00	0	0.00	19.85	1	2,612	0.04%
2018/01/05	1	20.90	86	20.86	20.40	-85	2,613	-3.25%
2018/01/04	5	19.95	7	20.32	20.35	-2	2,478	-0.08%
2018/01/02	1	20.85	99	20.84	20.10	-98	2,450	-4.00%