明基材 (8215)-玉山-嘉義券商分點個股進出

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
32.45
漲跌
▼0.10
漲幅
-0.31%
成交量
519張
產業
上市光電類股
566人加入追蹤

立即追蹤
本地時間:14:30(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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/05/10	2	32.20	0	0.00	32.55	2	1,309	0.15%
2024/05/09	4	32.90	0	0.00	32.75	4	1,296	0.31%
2024/05/08	2	33.05	1	33.25	33.25	1	1,285	0.08%
2024/05/07	6	33.31	0	0.00	33.15	6	1,290	0.47%
2024/05/06	1	34.15	4	34.35	34.05	-3	1,312	-0.23%
2024/04/30	0	0.00	1	34.75	34.60	-1	1,369	-0.07%
2024/04/29	2	34.50	0	0.00	34.55	2	1,398	0.14%
2024/04/22	3	33.08	1	33.00	32.90	2	1,596	0.13%
2024/04/19	2	33.00	4	33.11	33.15	-2	1,592	-0.13%
2024/04/18	2	33.53	4	33.59	33.60	-2	1,576	-0.13%
2024/04/17	3	33.58	1	33.95	33.55	2	1,575	0.13%
2024/04/16	11	33.77	0	0.00	33.45	11	1,573	0.70%
2024/04/15	3	34.40	2	34.40	34.45	1	1,551	0.06%
2024/04/12	2	34.60	0	0.00	34.60	2	1,545	0.13%
2024/04/11	2	34.85	0	0.00	34.85	2	1,533	0.13%
2024/04/09	1	35.20	10	35.24	35.20	-9	1,512	-0.60%
2024/04/08	0	0.00	1	34.65	34.70	-1	1,481	-0.07%
2024/04/03	10	34.58	0	0.00	34.45	10	1,476	0.68%
2024/04/01	0	0.00	1	34.80	34.55	-1	1,449	-0.07%
2024/03/27	2	33.90	0	0.00	33.95	2	1,424	0.14%
2024/03/26	0	34.00	0	0.00	34.00	0	1,417	0.00%
2024/03/25	0	34.40	0	0.00	34.35	0	1,415	0.00%
2024/03/21	2	33.95	0	0.00	33.95	2	1,422	0.14%
2024/03/19	3	33.70	0	0.00	33.70	3	1,426	0.21%
2024/03/14	3	33.83	0	0.00	33.80	3	1,426	0.21%
2024/03/12	0	0.00	2	34.30	34.20	-2	1,422	-0.14%
2024/03/11	0	0.00	9	34.20	34.15	-9	1,431	-0.63%
2024/03/08	2	33.90	0	0.00	33.65	2	1,476	0.14%
2024/03/07	0	34.35	0	0.00	34.05	0	1,464	0.00%
2024/03/05	1	34.40	0	0.00	34.35	1	1,464	0.07%
2024/03/01	0	0.00	30	34.30	34.20	-30	1,455	-2.06%
2024/02/29	31	34.35	0	0.00	34.40	31	1,448	2.14%
2024/02/27	3	34.67	0	0.00	34.25	3	1,438	0.21%
2024/02/23	2	35.83	1	36.50	35.40	1	1,385	0.07%
2024/02/19	1	37.30	34	37.21	37.25	-33	1,280	-2.58%
2024/02/16	2	37.35	3	36.85	37.30	-1	1,236	-0.08%
2024/01/31	3	34.80	0	0.00	34.80	3	1,072	0.28%
2024/01/29	1	35.90	0	0.00	35.45	1	1,072	0.09%
2024/01/23	1	34.85	0	0.00	34.85	1	968	0.10%
2024/01/19	1	35.70	2	35.20	35.65	-1	921	-0.11%
2024/01/18	0	0.00	7	35.11	35.60	-7	871	-0.80%
2024/01/11	0	0.00	2	33.88	34.00	-2	771	-0.26%
2024/01/10	2	33.70	0	0.00	33.70	2	791	0.25%
2024/01/09	2	33.90	0	0.00	33.95	2	786	0.25%
2023/12/28	10	34.35	0	0.00	34.40	10	858	1.16%
2023/12/27	2	34.55	1	34.50	34.45	1	861	0.12%
2023/12/26	0	0.00	10	34.30	34.30	-10	860	-1.16%
2023/12/20	1	33.90	0	0.00	34.00	1	865	0.12%
2023/12/19	10	34.05	0	0.00	33.85	10	864	1.16%
2023/12/15	0	0.00	1	34.45	34.40	-1	857	-0.12%
2023/12/14	1	34.35	0	0.00	34.40	1	861	0.12%
2023/12/13	3	34.02	0	0.00	33.90	3	859	0.35%
2023/12/11	0	0.00	1	34.20	34.15	-1	854	-0.12%
2023/12/08	0	0.00	1	34.15	34.20	-1	856	-0.12%
2023/12/07	0	0.00	1	34.15	34.15	-1	852	-0.12%
2023/12/05	1	34.35	1	34.55	34.35	0	847	0.00%
2023/12/04	0	0.00	15	35.80	35.80	-15	808	-1.86%
2023/12/01	1	35.90	0	0.00	36.00	1	814	0.12%
2023/11/30	2	35.90	1	35.80	36.05	1	828	0.12%
2023/11/29	0	0.00	2	35.58	35.55	-2	817	-0.24%
2023/11/28	1	35.55	0	0.00	35.70	1	821	0.12%
2023/11/24	0	0.00	2	35.30	35.30	-2	828	-0.24%
2023/11/21	0	0.00	1	35.55	35.55	-1	870	-0.11%
2023/11/17	1	35.30	0	0.00	35.35	1	879	0.11%
2023/11/15	0	0.00	1	34.80	34.90	-1	880	-0.11%
2023/11/09	1	34.40	0	0.00	34.35	1	935	0.11%
2023/10/31	5	34.40	0	0.00	34.45	5	1,522	0.33%
2023/10/26	0	0.00	1	35.20	35.00	-1	1,834	-0.05%
2023/10/18	0	0.00	2	34.15	34.40	-2	2,062	-0.10%
2023/10/13	1	35.45	0	0.00	35.50	1	2,609	0.04%
2023/10/06	2	35.55	0	0.00	35.45	2	2,884	0.07%
2023/10/03	1	35.00	0	0.00	35.00	1	3,107	0.03%
2023/09/22	0	0.00	2	34.45	34.90	-2	4,349	-0.05%
2023/09/20	0	0.00	1	34.95	34.70	-1	4,425	-0.02%
2023/09/12	6	34.78	1	34.80	34.80	5	4,569	0.11%
2023/09/11	2	34.50	0	0.00	34.50	2	4,597	0.04%
2023/09/08	1	35.45	0	0.00	35.25	1	4,651	0.02%
2023/09/07	15	35.72	0	0.00	35.60	15	4,679	0.32%
2023/09/06	3	36.08	30	36.05	36.05	-27	4,707	-0.57%
2023/09/05	1	36.00	1	36.15	36.10	0	4,748	0.00%
2023/09/01	20	35.55	0	0.00	35.65	20	4,811	0.42%
2023/08/24	5	35.59	1	35.60	35.50	4	5,031	0.08%
2023/08/23	1	35.45	0	0.00	35.45	1	5,039	0.02%
2023/08/21	0	0.00	10	35.75	35.70	-10	5,047	-0.20%
2023/08/18	11	36.23	1	35.15	35.25	10	5,051	0.20%
2023/08/16	0	0.00	1	35.25	35.65	-1	5,031	-0.02%
2023/08/15	0	0.00	1	35.85	35.90	-1	5,064	-0.02%
2023/08/10	6	38.14	0	0.00	37.10	6	5,036	0.12%
2023/08/08	3	39.50	11	39.69	39.40	-8	4,942	-0.16%
2023/08/07	0	0.00	1	37.15	39.10	-1	4,911	-0.02%
2023/08/04	21	38.81	19	40.76	38.75	2	4,862	0.04%
2023/08/02	2	42.70	8	43.09	42.95	-6	4,675	-0.13%
2023/08/01	6	42.00	12	42.38	42.40	-6	4,525	-0.13%
2023/07/31	0	0.00	1	42.30	41.85	-1	4,764	-0.02%
2023/07/28	1	41.00	1	41.65	41.60	0	4,726	0.00%
2023/07/27	1	41.30	2	41.58	41.65	-1	4,756	-0.02%
2023/07/26	4	41.01	2	41.35	41.30	2	4,758	0.04%
2023/07/25	1	40.80	2	41.30	41.40	-1	4,767	-0.02%
2023/07/24	0	0.00	6	40.63	40.80	-6	4,848	-0.12%
2023/07/21	1	41.00	0	0.00	41.20	1	4,827	0.02%
2023/07/20	13	42.11	0.1	43.05	42.05	13	4,901	0.26%
2023/07/19	2.1	42.46	6.1	42.73	42.25	-4	4,789	-0.08%
2023/07/18	6	40.98	2	40.40	40.25	4	4,627	0.09%
2023/07/17	2	42.78	19	42.78	43.30	-17	4,507	-0.38%
2023/07/14	2	41.20	5	41.64	41.70	-3	4,422	-0.07%
2023/07/13	13	41.83	3	41.55	41.05	10	4,503	0.22%
2023/07/12	2	41.33	4	41.29	41.40	-2	4,568	-0.04%
2023/07/11	2	40.90	4	41.50	41.40	-2	4,538	-0.04%
2023/07/10	1.2	40.47	1	41.10	40.55	0.2	4,495	0.00%
2023/07/07	19.7	39.57	4	39.98	40.10	15.7	4,498	0.35%
2023/07/06	89.2	42.90	77	42.54	40.35	12.2	4,363	0.28%
2023/07/05	0	0.00	11	44.47	44.60	-11	3,551	-0.31%
2023/07/04	0	0.00	2	40.35	40.55	-2	3,406	-0.06%
2023/07/03	2	39.48	1	39.95	39.95	1	3,353	0.03%
2023/06/30	0	0.00	1	39.45	39.30	-1	3,315	-0.03%
2023/06/29	5	39.11	3	39.37	39.25	2	3,299	0.06%
2023/06/28	1	39.45	3	39.83	39.40	-2	3,272	-0.06%
2023/06/27	3	38.98	1	39.15	39.10	2	3,262	0.06%
2023/06/26	3	39.55	3	39.92	39.75	0	3,242	0.00%
2023/06/21	0	39.60	1	39.85	39.70	-1	3,223	-0.03%
2023/06/20	1	39.15	1	39.45	39.45	0	3,223	0.00%
2023/06/19	2	38.90	8	39.71	39.65	-6	3,218	-0.19%
2023/06/16	2	39.08	3	39.30	39.20	-1	3,194	-0.03%
2023/06/15	4	38.83	38	38.70	38.90	-34	3,173	-1.07%
2023/06/14	3	39.38	8	39.69	39.30	-5	3,150	-0.16%
2023/06/13	1	39.05	0	0.00	39.05	1	3,095	0.03%
2023/06/09	4	38.96	3	39.33	38.95	1	3,045	0.03%
2023/06/08	17	38.87	4	38.83	38.70	13	3,006	0.43%
2023/06/07	5	38.35	5	38.70	38.75	0	2,992	0.00%
2023/06/06	3.1	38.25	5	38.50	38.60	-2	2,997	-0.07%
2023/06/05	6	38.51	5	38.28	38.25	1	3,025	0.03%
2023/06/02	1	36.25	0	0.00	36.65	1	2,937	0.03%
2023/06/01	2	36.10	1	36.10	36.05	1	2,953	0.03%
2023/05/31	0	0.00	2	35.63	35.50	-2	3,029	-0.07%
2023/05/30	2	35.18	3	35.32	35.30	-1	3,018	-0.03%
2023/05/29	0	0.00	3	35.35	35.30	-3	3,039	-0.10%
2023/05/26	6	35.02	0	0.00	34.75	6	3,052	0.20%
2023/05/25	1	35.15	2	35.20	35.20	-1	3,054	-0.03%
2023/05/24	1	35.20	1	35.20	35.25	0	3,075	0.00%
2023/05/23	5	34.98	1	35.25	35.20	4	3,103	0.13%
2023/05/22	5	35.15	20	35.25	35.30	-15	3,168	-0.48%
2023/05/19	2	34.90	0	34.89	35.10	2	3,203	0.06%
2023/05/18	0	0.00	1	34.50	34.45	-1	3,196	-0.03%
2023/05/17	1	34.40	1	34.45	34.40	0	3,200	0.00%
2023/05/16	1	34.45	3.1	34.39	34.30	-2.1	3,240	-0.07%
2023/05/15	0	33.53	1	33.65	33.65	-1	3,232	-0.03%
2023/05/12	0	33.45	0	0.00	33.70	0	3,241	0.00%
2023/05/11	3	33.40	1	33.25	33.25	2	3,257	0.06%
2023/05/10	35	33.91	1	34.05	33.95	34	3,309	1.03%
2023/05/09	5.1	33.94	2	33.50	33.50	3.1	3,318	0.09%
2023/05/08	1	34.45	8	34.56	34.45	-7	3,297	-0.21%
2023/05/05	22	35.23	7	35.27	34.65	15	3,423	0.44%
2023/05/04	2	38.43	10	38.50	38.45	-8	3,521	-0.23%
2023/05/03	6	38.43	3	38.60	38.15	3	3,522	0.09%
2023/05/02	1	38.00	0	0.00	38.80	1	3,526	0.03%
2023/04/28	1	38.40	0	0.00	38.00	1	3,500	0.03%
2023/04/27	4.6	38.49	2	38.25	38.50	2.6	3,449	0.08%
2023/04/26	2.2	37.33	3	37.95	37.65	-0.8	3,315	-0.03%
2023/04/25	21.2	38.67	0	0.00	38.00	21.2	3,282	0.65%
2023/04/24	0	39.20	1	38.95	39.00	-1	3,153	-0.03%
2023/04/21	2	39.13	2	39.28	38.60	0	3,115	0.00%
2023/04/20	1	40.10	1	39.95	39.70	0	3,054	0.00%
2023/04/19	0	40.65	2	40.65	40.65	-2	2,984	-0.07%
2023/04/18	7	40.44	124.1	40.16	40.15	-117.1	2,920	-4.01%	大賣/鉅額交易
2023/04/17	2	40.15	26	39.98	40.10	-24	2,795	-0.86%
2023/04/14	1.1	38.56	2	38.90	38.60	-1	2,659	-0.04%
2023/04/13	6	38.49	5	38.77	38.25	1	2,625	0.04%
2023/04/12	5	38.45	23	38.37	38.75	-18	2,566	-0.70%
2023/04/11	0	0.00	2	37.20	37.10	-2	2,439	-0.08%
2023/04/10	2	36.60	0	0.00	36.55	2	2,429	0.08%
2023/04/07	5	36.20	0	0.00	36.10	5	2,414	0.21%
2023/04/06	1	36.05	1	36.00	36.00	0	2,414	0.00%
2023/03/31	2	36.33	3	36.28	36.25	-1	2,419	-0.04%
2023/03/30	0	0.00	1	36.40	36.35	-1	2,501	-0.04%
2023/03/29	1	36.15	0	0.00	36.25	1	2,536	0.04%
2023/03/28	7	37.01	5	37.19	36.45	2	2,544	0.08%
2023/03/27	0	37.25	1	37.30	37.10	-1	2,516	-0.04%
2023/03/24	4	37.19	0	0.00	37.10	4	2,516	0.16%
2023/03/23	2	37.33	4	37.28	37.15	-2	2,509	-0.08%
2023/03/22	3	37.58	2	37.70	37.50	1	2,492	0.04%
2023/03/21	2	37.70	3.1	37.77	37.85	-1.1	2,477	-0.05%
2023/03/20	1	36.85	1	37.15	37.05	0	2,462	0.00%
2023/03/17	0	0.00	25	36.80	36.90	-25	2,460	-1.02%
2023/03/16	0	36.95	0	0.00	36.65	0	2,457	0.00%
2023/03/15	0	0.00	1	37.10	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	6	36.48	5	36.78	36.75	1	2,566	0.04%
2023/03/10	2	37.00	36	37.21	36.80	-34	2,584	-1.31%
2023/03/09	23	38.17	10	37.60	37.50	13	2,574	0.51%
2023/03/08	14.4	38.48	44	38.34	38.70	-29.7	2,547	-1.16%
2023/03/07	2.1	37.63	5	37.97	38.10	-2.9	2,609	-0.11%
2023/03/06	26.1	37.83	6	37.92	37.90	20.1	2,610	0.77%
2023/03/03	21.1	37.28	10	37.66	37.70	11.1	2,568	0.43%
2023/03/02	1	36.55	0	0.00	36.45	1	2,511	0.04%
2023/03/01	1	36.05	3	36.55	36.75	-2	2,499	-0.08%
2023/02/24	3.1	36.57	2	36.58	36.40	1.1	2,473	0.04%
2023/02/23	1	36.75	2	36.93	36.95	-1	2,443	-0.04%
2023/02/22	2	36.60	7	36.89	36.90	-5	2,427	-0.21%
2023/02/21	10	36.91	7	37.12	36.90	3	2,414	0.12%
2023/02/20	1	36.90	5	37.30	37.10	-4	2,390	-0.17%
2023/02/17	0	0.00	7	36.42	36.55	-7	2,328	-0.30%
2023/02/16	2	36.08	3	36.30	36.15	-1	2,290	-0.04%
2023/02/15	3	35.55	8	35.91	35.90	-5	2,270	-0.22%
2023/02/14	12	35.91	0	0.00	35.70	12	2,261	0.53%
2023/02/13	4	35.05	7	35.49	35.65	-3	2,254	-0.13%
2023/02/10	1	35.25	4	35.76	35.30	-3	2,257	-0.13%
2023/02/09	10	35.53	16	35.69	35.65	-6	2,246	-0.27%
2023/02/08	13	35.80	2	35.93	35.60	11	2,228	0.49%
2023/02/07	12.1	35.50	4	35.61	35.75	8.1	2,220	0.36%
2023/02/06	22	35.41	5	35.50	35.50	17	2,233	0.76%
2023/02/03	40	35.16	4	35.65	35.00	36	2,185	1.65%
2023/02/02	4.1	35.05	19	35.28	35.90	-15	2,013	-0.74%
2023/02/01	6.1	33.63	4	33.90	33.95	2.1	1,624	0.13%
2023/01/31	1	32.80	3	33.42	33.85	-2	1,601	-0.12%
2023/01/16	0	0.00	2	32.18	32.10	-2	1,550	-0.13%
2023/01/13	2	31.98	0	0.00	31.80	2	1,558	0.13%
2023/01/11	2	32.38	0	0.00	32.30	2	1,620	0.12%
2023/01/09	3	32.75	0	0.00	32.65	3	1,651	0.18%
2023/01/06	1	32.20	2	32.70	32.80	-1	1,652	-0.06%
2023/01/05	1	32.45	1	32.20	32.20	0	1,660	0.00%
2023/01/04	1	32.20	30	32.20	32.55	-29	1,658	-1.75%
2023/01/03	1	31.55	1	31.95	32.00	0	1,655	0.00%
2022/12/30	2.1	31.92	2	31.85	31.85	0.1	1,658	0.01%
2022/12/28	1	32.20	1	32.10	32.10	0	1,668	0.00%
2022/12/23	1	32.35	1	32.20	32.20	0	1,671	0.00%
2022/12/22	31	33.51	1	33.85	33.10	30	1,662	1.80%
2022/12/21	0	0.00	15	32.69	33.20	-15	1,588	-0.94%
2022/12/19	1	32.05	0	0.00	31.85	1	1,546	0.06%
2022/12/16	1	32.35	1	32.55	32.40	0	1,548	0.00%
2022/12/15	3	32.88	0	0.00	32.80	3	1,543	0.19%
2022/12/12	1	33.15	4	33.06	32.95	-3	1,543	-0.19%
2022/12/09	5	32.75	5	32.70	32.65	0	1,537	0.00%
2022/12/08	2	32.70	2	32.93	32.85	0	1,533	0.00%
2022/12/07	3	32.92	3	33.28	32.75	0	1,531	0.00%
2022/12/06	1	33.50	1	33.85	33.00	0	1,504	0.00%
2022/12/05	5	33.20	4	33.46	33.45	1	1,434	0.07%
2022/12/02	0	0.00	3	33.15	33.20	-3	1,393	-0.22%
2022/12/01	3	32.83	0	0.00	32.75	3	1,363	0.22%
2022/11/29	4	32.56	7	33.04	32.50	-3	1,338	-0.22%
2022/11/28	0	0.00	5	32.09	32.35	-5	1,195	-0.42%
2022/11/25	2	31.73	2	31.48	31.40	0	1,164	0.00%
2022/11/24	5	31.93	3	32.05	32.00	2	1,166	0.17%
2022/11/22	1	31.10	1	31.15	31.05	0	1,130	0.00%
2022/11/21	0	0.00	2	31.30	31.10	-2	1,166	-0.17%
2022/11/18	2	31.60	1	31.60	31.25	1	1,183	0.08%
2022/11/17	0	0.00	1	31.90	31.65	-1	1,192	-0.08%
2022/11/16	2	31.50	1.1	31.70	31.55	0.9	1,189	0.08%
2022/11/15	2	31.53	0.1	31.60	31.65	1.9	1,213	0.16%
2022/11/14	0	0.00	1	31.95	31.80	-1	1,408	-0.07%
2022/11/11	2.1	31.53	12	31.50	31.45	-9.9	1,432	-0.69%
2022/11/09	1	31.65	2	31.75	31.55	-1	1,407	-0.07%
2022/11/08	0	0.00	12.2	31.28	31.35	-12.2	1,374	-0.89%
2022/11/07	6.2	30.98	1	31.25	31.10	5.2	1,365	0.38%
2022/11/04	1	30.70	1	31.10	31.05	0	1,369	0.00%
2022/11/03	4	31.21	4	31.39	31.00	0	1,362	0.00%
2022/11/02	8	30.52	0.1	30.70	30.25	8	1,291	0.62%
2022/11/01	0	0.00	1	29.55	29.60	-1	1,260	-0.08%
2022/10/31	0	0.00	1	29.15	29.10	-1	1,258	-0.08%
2022/10/28	2	28.48	2	28.40	28.30	0	1,263	0.00%
2022/10/25	1	28.25	2	28.85	28.80	-1	1,282	-0.08%
2022/10/21	7	28.82	1	28.60	28.60	6	1,340	0.45%
2022/10/20	0	0.00	5	28.88	29.90	-5	1,334	-0.37%
2022/10/19	1	28.25	0	0.00	28.35	1	1,313	0.08%
2022/10/18	2	27.55	0	0.00	28.25	2	1,305	0.15%
2022/10/17	0	0.00	1	26.95	27.75	-1	1,415	-0.07%
2022/10/13	2	27.50	6	25.88	25.60	-4	1,441	-0.28%
2022/10/12	1	27.65	1	28.00	27.85	0	1,427	0.00%
2022/10/11	1.1	28.21	2	28.05	28.05	-0.9	1,433	-0.06%
2022/10/06	1	28.70	3	29.10	29.10	-2	1,481	-0.13%
2022/10/05	1	28.95	0	0.00	28.80	1	1,488	0.07%
2022/10/04	3	28.63	1	28.85	28.90	2	1,489	0.13%
2022/10/03	1	28.35	2	28.83	28.90	-1	1,486	-0.07%
2022/09/30	1	28.05	1	28.45	28.75	0	1,508	0.00%
2022/09/29	0	0.00	1	28.20	28.30	-1	1,518	-0.07%
2022/09/28	3	28.80	0.1	28.00	27.90	2.9	1,559	0.19%
2022/09/27	0	0.00	3	29.22	29.40	-3	1,563	-0.19%
2022/09/26	0	0.00	13	29.41	29.05	-13	1,585	-0.82%
2022/09/23	2	30.23	1	30.10	30.05	1	1,637	0.06%
2022/09/22	0	0.00	10	30.50	30.50	-10	1,657	-0.60%
2022/09/21	0	0.00	1	30.65	30.45	-1	1,664	-0.06%
2022/09/19	0	0.00	5	30.10	30.10	-5	1,682	-0.30%
2022/09/15	2.2	30.86	0.2	30.70	30.90	2	1,726	0.11%
2022/09/14	0.2	30.90	0	0.00	30.80	0.2	1,754	0.01%
2022/09/13	0	0.00	1.2	31.20	31.20	-1.2	1,774	-0.07%
2022/09/07	1.1	30.16	0	0.00	30.00	1.1	2,118	0.05%
2022/09/06	2	30.65	2.7	30.35	30.40	-0.7	2,135	-0.03%
2022/09/05	2	31.28	0.2	30.70	30.70	1.9	2,163	0.09%
2022/09/02	1	31.55	2	31.70	31.60	-1	2,204	-0.05%
2022/09/01	2	31.60	1	31.65	31.65	1	2,257	0.04%
2022/08/31	24	31.89	1	32.05	31.95	23	2,349	0.98%
2022/08/30	3	32.12	1	32.20	32.05	2	2,375	0.08%
2022/08/29	8	31.52	7	31.86	31.90	1	2,373	0.04%
2022/08/26	0	0.00	1	32.45	32.40	-1	2,385	-0.04%
2022/08/25	0	0.00	1	32.05	32.05	-1	2,360	-0.04%
2022/08/24	3	31.72	6	31.58	31.50	-3	2,388	-0.13%
2022/08/23	1	31.95	3	31.95	31.85	-2	2,393	-0.08%
2022/08/22	12	32.41	2	32.35	32.30	10	2,419	0.41%
2022/08/19	11.1	33.37	7	33.11	33.05	4.1	2,511	0.16%
2022/08/18	2	30.83	2	31.58	32.05	0	2,350	0.00%
2022/08/17	0	0.00	4	31.18	31.10	-4	2,347	-0.17%
2022/08/16	20	31.25	1	31.00	31.00	19	2,366	0.80%
2022/08/15	10	30.83	2	30.85	31.10	8	2,433	0.33%
2022/08/12	0.3	30.65	0	0.00	30.60	0.3	2,530	0.01%
2022/08/11	2	30.45	0	0.00	30.20	2	2,621	0.08%
2022/08/10	1	30.35	0	0.00	30.35	1	2,743	0.04%
2022/08/09	1	30.45	1	30.75	30.70	0	2,883	0.00%
2022/08/08	1	30.30	3	30.63	30.70	-2	2,918	-0.07%
2022/08/04	6	29.52	1	29.60	29.60	5	2,939	0.17%
2022/08/03	2	30.25	2.3	30.16	30.10	-0.3	2,943	-0.01%
2022/08/02	4	30.59	1	30.35	30.35	3	2,974	0.10%
2022/08/01	0	0.00	2	31.10	31.05	-2	3,004	-0.07%
2022/07/29	3.1	31.35	0	0.00	31.20	3.1	3,081	0.10%
2022/07/28	0	0.00	1	31.45	31.25	-1	3,168	-0.03%
2022/07/27	2	30.35	2	30.48	30.70	0	3,137	0.00%
2022/07/26	0	0.00	0.3	30.55	30.50	-0.3	3,144	-0.01%
2022/07/25	3	30.93	0	0.00	30.60	3	3,142	0.10%
2022/07/22	2	31.60	1	31.90	31.45	1	3,145	0.03%
2022/07/21	0	0.00	4	30.16	30.65	-4	3,053	-0.13%
2022/07/20	2	29.60	0	0.00	29.40	2	3,037	0.07%
2022/07/19	0	0.00	3	29.37	29.30	-3	3,063	-0.10%
2022/07/18	0	0.00	1	29.20	29.20	-1	3,218	-0.03%
2022/07/15	0	0.00	2	28.63	28.60	-2	3,242	-0.06%
2022/07/14	1	29.00	1	29.35	29.60	0	3,243	0.00%
2022/07/13	3.2	29.36	1	29.40	29.20	2.2	3,230	0.07%
2022/07/12	0	0.00	6	28.64	28.55	-6	3,235	-0.19%
2022/07/11	1.2	29.78	1	29.60	29.60	0.2	3,242	0.01%
2022/07/08	4	30.19	1	30.10	30.10	3	3,238	0.09%
2022/07/07	1	29.65	1	30.00	30.00	0	3,230	0.00%
2022/07/06	0	0.00	4	30.26	29.40	-4	3,247	-0.12%
2022/07/05	1	29.15	0	0.00	29.35	1	3,256	0.03%
2022/07/04	5	28.75	0	0.00	28.75	5	3,254	0.15%
2022/07/01	16	30.68	14	28.91	28.70	2	3,339	0.06%
2022/06/30	1	32.15	0	0.00	31.40	1	3,293	0.03%
2022/06/29	3	32.23	3	32.42	32.30	0	3,282	0.00%
2022/06/28	2	33.10	1	32.90	32.90	1	3,291	0.03%
2022/06/24	0.2	32.50	0	0.00	32.50	0.2	3,491	0.01%
2022/06/22	12	32.86	9	32.22	31.85	3	3,486	0.09%
2022/06/21	0	0.00	5	32.40	33.05	-5	3,487	-0.14%
2022/06/20	2	32.85	2	32.75	31.70	0	3,494	0.00%
2022/06/16	24	36.14	8	36.27	34.75	16	3,417	0.47%
2022/06/15	2	34.10	2	34.50	34.95	0	3,235	0.00%
2022/06/14	4	34.20	6	34.33	34.40	-2	3,233	-0.06%
2022/06/13	12	35.45	0	0.00	35.10	12	3,219	0.37%
2022/06/10	12	36.26	37	36.55	36.45	-25	3,184	-0.79%
2022/06/09	0	0.00	7	36.05	36.35	-7	3,138	-0.22%
2022/06/08	18	35.60	18	35.26	35.15	0	3,047	0.00%
2022/06/07	0	0.00	3	35.32	35.40	-3	3,029	-0.10%
2022/06/06	1	35.05	2	35.15	35.05	-1	3,035	-0.03%
2022/06/02	2	35.78	0	0.00	35.80	2	3,040	0.07%
2022/06/01	7	36.19	3	36.30	36.00	4	3,061	0.13%
2022/05/31	1	35.60	3	35.97	36.00	-2	3,030	-0.07%
2022/05/30	7	35.89	0	0.00	35.75	7	3,023	0.23%
2022/05/27	22	36.38	5	36.68	36.00	17	2,994	0.57%
2022/05/26	5	35.83	18	36.06	36.05	-13	2,891	-0.45%
2022/05/25	0	0.00	7	35.54	35.90	-7	2,874	-0.24%
2022/05/24	1	35.05	1	34.95	34.95	0	2,874	0.00%
2022/05/23	3	35.20	1	35.10	35.10	2	2,862	0.07%
2022/05/20	16	36.05	8	36.74	35.90	8	2,818	0.28%
2022/05/19	2	35.50	3	36.00	36.35	-1	2,729	-0.04%
2022/05/18	4	35.90	10	35.79	36.10	-6	2,642	-0.23%
2022/05/17	5	34.62	12	34.55	35.05	-7	2,542	-0.28%
2022/05/16	4	33.09	3	33.62	33.45	1	2,412	0.04%
2022/05/13	1	32.35	1	32.20	32.40	0	2,390	0.00%
2022/05/12	17	33.00	15	31.80	31.80	2	2,391	0.08%
2022/05/11	15	33.10	15	33.20	33.20	0	2,370	0.00%
2022/05/10	17	32.98	17	32.96	32.95	0	2,378	0.00%
2022/05/09	18	33.94	16	33.74	33.65	2	2,366	0.08%
2022/05/06	22	34.67	20	35.26	35.05	2	2,346	0.09%
2022/05/05	26	34.05	22	34.90	35.15	4	2,275	0.18%
2022/05/04	9	33.10	25	33.04	33.05	-16	2,191	-0.73%
2022/05/03	0	0.00	21	32.54	32.55	-21	2,192	-0.96%
2022/04/29	0	0.00	1	32.25	31.80	-1	2,203	-0.05%
2022/04/28	23	31.92	0	0.00	31.70	23	2,224	1.03%
2022/04/27	10	31.50	10	31.90	32.20	0	2,256	0.00%
2022/04/26	1	33.10	0	0.00	32.65	1	2,295	0.04%
2022/04/25	2	32.93	0	0.00	32.85	2	2,328	0.09%
2022/04/22	0	0.00	6.5	35.08	34.70	-6.5	2,308	-0.28%
2022/04/21	2	33.60	2	34.05	34.35	0	2,182	0.00%
2022/04/20	1	33.55	0	0.00	33.60	1	2,169	0.05%
2022/04/18	32	32.60	32	32.62	32.60	0	2,218	0.00%
2022/04/15	2	33.55	1	33.50	33.25	1	2,231	0.04%
2022/04/14	2	34.15	2	34.05	34.05	0	2,267	0.00%
2022/04/12	2	33.50	7	33.81	33.60	-5	2,347	-0.21%
2022/04/11	0	0.00	2	35.68	34.45	-2	2,366	-0.08%
2022/04/08	2	34.63	2	34.68	34.70	0	2,382	0.00%
2022/04/07	3	35.45	4	36.19	34.60	-1	2,431	-0.04%
2022/04/06	6	35.46	1	35.60	35.60	5	2,409	0.21%
2022/04/01	2	36.08	0	0.00	36.20	2	2,461	0.08%
2022/03/31	1	36.55	1	36.85	36.50	0	2,514	0.00%
2022/03/30	3	37.07	6	36.98	36.70	-3	2,546	-0.12%
2022/03/29	20	35.99	23	36.38	36.50	-3	2,615	-0.11%
2022/03/28	0	0.00	3	35.70	36.10	-3	2,514	-0.12%
2022/03/25	3.1	35.50	2	35.65	35.55	1.1	2,535	0.04%
2022/03/24	3	35.20	17	35.49	35.65	-14	2,593	-0.54%
2022/03/23	11	35.44	5	35.67	35.35	6	2,688	0.22%
2022/03/22	11	35.07	12	35.28	35.30	-1	2,860	-0.03%
2022/03/21	17	34.90	22	34.83	35.00	-5	3,088	-0.16%
2022/03/18	1	34.80	5	35.06	35.10	-4	4,152	-0.10%
2022/03/17	3	34.48	1	34.75	34.80	2	5,236	0.04%
2022/03/16	1	34.30	2	34.48	34.30	-1	5,714	-0.02%
2022/03/15	7	33.76	6	33.92	33.75	1	5,943	0.02%
2022/03/14	2	34.10	1.5	34.07	34.10	0.5	5,975	0.01%
2022/03/11	1	33.55	2	33.83	34.10	-1	6,021	-0.02%
2022/03/10	1	33.85	0	0.00	33.75	1	6,095	0.02%
2022/03/09	0	0.00	9	32.62	32.85	-9	6,230	-0.14%
2022/03/08	1	32.30	11	31.80	31.80	-10	6,929	-0.14%
2022/03/07	19.5	32.57	11	32.30	32.30	8.5	7,098	0.12%
2022/03/04	36	33.83	5	33.77	33.85	31	7,406	0.42%
2022/03/03	5	34.22	0	0.00	34.20	5	7,554	0.07%
2022/03/02	12	34.03	10	34.25	34.20	2	7,689	0.03%
2022/03/01	10	34.10	10	34.50	34.50	0	7,812	0.00%
2022/02/24	5	34.14	22	33.68	33.65	-17	8,227	-0.21%
2022/02/23	1	34.80	0	0.00	34.90	1	8,372	0.01%
2022/02/22	12	34.83	21	34.57	34.65	-9	8,693	-0.10%
2022/02/21	13	35.24	17	35.30	35.30	-4	9,041	-0.04%
2022/02/18	12	35.31	11	35.51	35.50	1	9,151	0.01%
2022/02/17	2	35.65	1	35.70	35.70	1	9,224	0.01%
2022/02/16	1	35.45	1	35.55	35.70	0	9,280	0.00%
2022/02/15	6	35.13	1	35.00	35.00	5	9,317	0.05%
2022/02/14	0	0.00	30	35.23	35.30	-30	9,387	-0.32%
2022/02/11	3	36.12	1	36.05	36.05	2	9,509	0.02%
2022/02/10	6	36.48	2	36.48	36.50	4	9,624	0.04%
2022/02/09	0	0.00	1.5	36.50	36.85	-1.5	9,673	-0.02%
2022/02/08	3	35.82	1	36.00	36.10	2	9,738	0.02%
2022/02/07	4	34.50	2	34.80	35.15	2	9,859	0.02%
2022/01/26	2	34.18	0	0.00	34.10	2	10,029	0.02%
2022/01/25	1.5	34.75	11	34.34	34.30	-9.5	10,385	-0.09%
2022/01/24	1	35.00	2	35.05	35.25	-1	11,035	-0.01%
2022/01/21	23	36.13	3	35.93	35.80	20	12,009	0.17%
2022/01/20	18	36.59	23	36.84	36.80	-5	12,433	-0.04%
2022/01/19	11	36.59	1	36.75	36.95	10	12,517	0.08%
2022/01/18	6	36.60	5	36.15	36.15	1	12,605	0.01%
2022/01/17	0	0.00	42	35.62	36.10	-42	12,775	-0.33%
2022/01/14	16	35.37	1	35.05	35.05	15	12,778	0.12%
2022/01/13	4	35.75	11	35.95	36.00	-7	12,802	-0.05%
2022/01/12	15	35.53	2	35.50	35.70	13	12,907	0.10%
2022/01/11	12	36.62	2	36.28	36.15	10	12,947	0.08%
2022/01/07	2	37.00	0	0.00	36.75	2	13,004	0.02%
2022/01/05	1	37.70	3	38.02	37.55	-2	13,212	-0.02%
2022/01/04	3	37.52	5	37.50	37.35	-2	13,196	-0.02%
2022/01/03	8	37.44	3	37.50	37.50	5	13,192	0.04%
2021/12/30	35	37.82	6	37.91	37.95	29	13,180	0.22%
2021/12/29	44	37.91	3	38.08	38.00	41	13,281	0.31%
2021/12/28	52	38.49	5	38.50	38.40	47	13,302	0.35%
2021/12/27	1	39.10	8	38.89	38.90	-7	13,331	-0.05%
2021/12/24	6.5	38.49	32	38.33	38.30	-25.5	13,334	-0.19%
2021/12/23	22	38.88	17	38.76	38.55	5	13,327	0.04%
2021/12/22	14	38.65	1	38.80	38.30	13	13,250	0.10%
2021/12/21	15	38.00	16	38.37	38.40	-1	13,251	-0.01%
2021/12/20	6	38.17	98	38.06	37.90	-92	13,259	-0.69%
2021/12/17	120	37.92	5	37.88	37.70	115	13,412	0.86%	大買/鉅額交易
2021/12/16	14	39.21	33	39.27	38.60	-19	13,324	-0.14%
2021/12/15	43	38.75	13	39.13	38.85	30	13,179	0.23%
2021/12/14	118	41.18	75	40.06	39.35	43	12,976	0.33%	大買/
2021/12/13	78	41.33	191	42.55	43.50	-113	11,952	-0.95%	大賣/鉅額交易
2021/12/10	7	39.54	26	39.40	39.55	-19	10,869	-0.17%
2021/12/09	31	38.05	118	38.47	38.60	-87	10,462	-0.83%	大賣/
2021/12/08	4	37.15	3	37.45	37.05	1	10,246	0.01%
2021/12/07	33	37.27	2	37.37	37.20	31	10,254	0.30%
2021/12/06	41	37.45	9	37.44	37.20	32	10,273	0.31%
2021/12/03	26	38.17	4	38.26	37.95	22	10,269	0.21%
2021/12/02	87	39.89	10	41.35	37.75	77	10,263	0.75%
2021/12/01	1	38.80	12	38.95	38.95	-11	9,750	-0.11%
2021/11/30	12	37.78	28.3	39.05	39.10	-16.3	9,767	-0.17%
2021/11/29	29.1	36.43	26	36.80	37.05	3.1	9,686	0.03%
2021/11/26	4.1	37.18	57	37.16	36.85	-52.9	9,677	-0.55%
2021/11/25	13	38.12	42	38.56	38.75	-29	9,756	-0.30%
2021/11/24	68	38.14	14	38.20	38.20	54	9,763	0.55%
2021/11/23	84	38.46	43	38.20	38.30	41	9,871	0.42%
2021/11/22	21	38.16	0	0.00	37.95	21	10,493	0.20%
2021/11/19	4.1	38.35	41	38.79	38.80	-36.9	10,488	-0.35%
2021/11/18	7	38.26	14	38.23	38.30	-7	10,517	-0.07%
2021/11/17	4	36.75	14	37.04	37.45	-10	10,602	-0.09%
2021/11/16	34	37.06	0	0.00	36.40	34	11,184	0.30%
2021/11/15	6	36.93	33	36.53	37.45	-27	12,039	-0.22%
2021/11/12	6	36.03	25	36.31	36.60	-19	12,312	-0.15%
2021/11/11	39	36.32	2	36.18	36.00	37	12,451	0.30%
2021/11/10	3	36.70	0	0.00	36.55	3	12,564	0.02%
2021/11/09	1	36.60	11	37.12	37.70	-10	12,644	-0.08%
2021/11/08	2	37.13	3	37.05	36.80	-1	12,806	-0.01%
2021/11/05	0	0.00	11	37.80	37.25	-11	13,206	-0.08%
2021/11/04	21	37.85	2	37.55	37.90	19	14,049	0.14%
2021/11/03	9	36.84	33	37.39	37.90	-24	14,207	-0.17%
2021/11/02	36	37.93	34	37.02	36.90	2	14,305	0.01%
2021/11/01	52.5	39.47	40	39.45	39.40	12.5	14,228	0.09%
2021/10/29	113	37.10	81	37.58	39.35	32	13,985	0.23%	大買/
2021/10/28	4	35.80	53	35.10	35.90	-49	13,536	-0.36%
2021/10/27	3.3	34.15	21	34.00	34.15	-17.7	13,749	-0.13%
2021/10/26	18.3	33.35	30	33.25	33.10	-11.8	14,509	-0.08%
2021/10/25	22	33.42	30	33.59	34.20	-8	14,991	-0.05%
2021/10/21	4.1	32.42	2	32.38	32.15	2.1	16,538	0.01%
2021/10/20	16	32.86	11	32.57	32.90	5	16,686	0.03%
2021/10/19	34	32.12	2	31.80	32.05	32	17,653	0.18%
2021/10/18	11	30.73	0	0.00	31.30	11	17,958	0.06%
2021/10/15	23	31.07	11	31.06	31.45	12	18,242	0.07%
2021/10/14	11	30.64	7	30.49	30.30	4	18,391	0.02%
2021/10/13	13	32.13	5	31.45	31.15	8	18,666	0.04%
2021/10/12	7	30.86	5	31.04	31.15	2	18,875	0.01%
2021/10/08	1	32.15	4	31.60	31.50	-3	18,874	-0.02%
2021/10/07	9	32.02	4	32.06	32.05	5	18,928	0.03%
2021/10/06	6	32.13	2	31.88	31.55	4	19,165	0.02%
2021/10/05	3	32.63	3	31.70	33.25	0	19,070	0.00%
2021/10/04	7	31.75	13	32.14	31.55	-6	18,999	-0.03%
2021/10/01	8	34.09	2	34.10	33.35	6	18,990	0.03%
2021/09/30	7	35.14	5	34.86	35.35	2	18,955	0.01%
2021/09/29	11	34.63	4	35.04	34.55	7	18,937	0.04%
2021/09/28	5	36.06	0	0.00	35.75	5	18,939	0.03%
2021/09/27	0	0.00	1	36.40	36.85	-1	18,930	-0.01%
2021/09/24	3	36.58	9	36.74	36.50	-6	18,892	-0.03%
2021/09/23	9	35.35	0	0.00	35.15	9	18,689	0.05%
2021/09/22	0	0.00	2	34.73	35.35	-2	18,692	-0.01%
2021/09/17	9	35.67	2	35.65	35.60	7	18,662	0.04%
2021/09/16	12	36.19	13	36.55	36.10	-1	18,681	-0.01%
2021/09/15	1	35.90	2	35.93	36.00	-1	18,630	-0.01%
2021/09/14	27	36.18	0	0.00	35.80	27	18,622	0.14%
2021/09/13	12	36.68	30	36.77	36.70	-18	18,560	-0.10%
2021/09/10	2	36.60	3	36.67	36.80	-1	18,552	-0.01%
2021/09/09	13	36.49	7	36.39	36.25	6	18,523	0.03%
2021/09/08	8	35.83	2	35.95	35.60	6	18,477	0.03%
2021/09/07	12	36.07	8	36.24	36.70	4	18,430	0.02%
2021/09/06	37	37.07	4	36.94	36.15	33	18,290	0.18%
2021/09/03	8	37.83	11	38.01	38.10	-3	18,103	-0.02%
2021/09/02	33	39.04	10	38.50	38.00	23	17,910	0.13%
2021/09/01	12	39.56	23	39.52	40.20	-11	17,664	-0.06%
2021/08/31	19	39.67	31	39.81	39.30	-12	17,524	-0.07%
2021/08/30	7	39.24	10	38.94	38.95	-3	17,318	-0.02%
2021/08/27	70	39.92	43	39.44	39.35	27	17,206	0.16%
2021/08/26	43	40.26	33	40.15	39.80	10	16,887	0.06%
2021/08/25	17	38.26	14	38.11	37.95	3	16,094	0.02%
2021/08/24	22	38.31	15	37.98	37.95	7	16,073	0.04%
2021/08/23	35	39.28	15.4	39.18	39.50	19.6	15,787	0.12%
2021/08/20	58	38.78	62	38.57	39.30	-4	15,377	-0.03%
2021/08/19	39	38.39	52.3	38.72	37.55	-13.3	14,675	-0.09%
2021/08/18	7.3	36.12	6.5	35.64	37.00	0.7	13,750	0.01%
2021/08/17	7	34.81	11	35.40	33.65	-4	13,434	-0.03%
2021/08/16	5.1	34.73	12	34.59	34.95	-6.9	13,260	-0.05%
2021/08/13	12.1	36.30	20	36.51	35.50	-8	13,078	-0.06%
2021/08/12	21.1	37.07	23	36.37	37.90	-1.9	12,924	-0.01%
2021/08/11	33.2	37.19	15.3	37.30	37.00	18	12,724	0.14%
2021/08/10	47.4	41.45	61	41.33	39.80	-13.6	12,306	-0.11%
2021/08/09	14	40.42	12	40.00	39.85	2	11,409	0.02%
2021/08/06	11	39.91	9	39.69	40.25	2	11,152	0.02%
2021/08/05	24	40.13	11	39.85	39.60	13	10,921	0.12%
2021/08/04	23.1	39.64	22	39.79	39.25	1.1	10,700	0.01%
2021/08/03	37	42.23	45	41.78	41.40	-8	10,364	-0.08%
2021/08/02	46	41.33	42	41.31	41.40	4	9,930	0.04%
2021/07/30	55	40.62	52.5	40.66	41.00	2.5	9,299	0.03%
2021/07/29	39	38.46	19	40.04	38.10	20	8,425	0.24%
2021/07/28	18	35.90	15	36.31	36.80	3	7,827	0.04%
2021/07/27	21.1	38.09	42	38.31	38.75	-20.9	7,352	-0.28%
2021/07/26	0	0.00	9	36.62	36.70	-9	6,195	-0.15%
2021/07/23	68.5	35.55	83	35.63	33.40	-14.5	6,082	-0.24%
2021/07/22	44	33.81	32	34.00	34.70	12	5,293	0.23%
2021/07/21	37	31.40	18	31.41	32.25	19	4,968	0.38%
2021/07/20	23	30.09	37	29.99	30.90	-14	4,687	-0.30%
2021/07/19	31.2	30.52	14	30.43	30.25	17.2	4,519	0.38%
2021/07/16	10	28.61	18	29.41	29.90	-8	4,292	-0.19%
2021/07/14	0	0.00	6	26.75	26.65	-6	3,970	-0.15%
2021/07/13	72	28.35	61	29.00	28.00	11	3,913	0.28%
2021/07/12	2	27.05	6	27.76	27.80	-4	3,649	-0.11%
2021/07/08	2	27.30	102	27.23	27.40	-100	3,680	-2.72%	大賣/
2021/07/07	0	0.00	1	27.35	26.60	-1	3,760	-0.03%
2021/07/06	5	26.95	11	26.86	26.85	-6	3,905	-0.15%
2021/07/05	7	27.08	8	27.09	27.15	-1	4,285	-0.02%
2021/07/02	10	26.49	2	26.60	26.50	8	4,298	0.19%
2021/07/01	5	26.05	12	25.80	25.80	-7	4,332	-0.16%
2021/06/30	3	26.25	0	0.00	26.15	3	4,396	0.07%
2021/06/29	4	26.41	2	26.50	26.50	2	4,411	0.05%
2021/06/28	1	26.30	0	0.00	26.50	1	4,436	0.02%
2021/06/25	1	26.45	15	26.10	26.30	-14	4,591	-0.30%
2021/06/23	0	0.00	2	25.18	25.40	-2	4,707	-0.04%
2021/06/22	2	24.50	0	0.00	24.50	2	4,760	0.04%
2021/06/21	1	25.05	0	0.00	24.70	1	4,771	0.02%
2021/06/18	4	25.81	1	25.65	25.65	3	5,002	0.06%
2021/06/17	2	25.85	10	26.10	26.10	-8	5,117	-0.16%
2021/06/16	2	25.15	0	0.00	25.25	2	5,141	0.04%
2021/06/15	0	0.00	1	26.25	26.00	-1	5,196	-0.02%
2021/06/11	1	26.20	1	26.35	26.05	0	5,204	0.00%
2021/06/10	0	0.00	12	25.92	25.85	-12	5,223	-0.23%
2021/06/09	1	26.10	1	26.05	25.95	0	5,231	0.00%
2021/06/04	4	26.63	0	0.00	26.55	4	5,328	0.08%
2021/06/03	10	27.00	0	0.00	27.00	10	5,336	0.19%
2021/06/01	115	27.35	2	27.43	27.50	113	5,303	2.13%	大買/鉅額交易
2021/05/31	0	0.00	3	27.00	26.60	-3	5,190	-0.06%
2021/05/28	1	26.25	5	25.87	26.25	-4	5,173	-0.08%
2021/05/27	0	0.00	2	24.98	25.20	-2	5,190	-0.04%
2021/05/26	1	25.10	1	25.25	25.25	0	5,214	0.00%
2021/05/25	0	0.00	25	25.25	25.15	-25	5,260	-0.48%
2021/05/24	3	24.55	1	24.45	24.75	2	5,269	0.04%
2021/05/21	1	24.90	1	24.50	24.50	0	5,323	0.00%
2021/05/20	6	24.73	2	24.45	24.30	4	5,407	0.07%
2021/05/19	2	24.90	2	25.00	25.25	0	5,433	0.00%
2021/05/18	1	23.80	6	23.72	23.90	-5	5,418	-0.09%
2021/05/17	2	21.45	5	21.80	21.75	-3	5,446	-0.06%
2021/05/14	2	24.03	2	23.53	23.35	0	5,555	0.00%
2021/05/12	26	24.48	3	24.50	23.65	23	6,270	0.37%
2021/05/11	5	27.10	0	0.00	26.20	5	6,272	0.08%
2021/05/10	5	29.40	13	29.44	28.75	-8	6,266	-0.13%
2021/05/07	1	28.90	0	0.00	29.05	1	6,311	0.02%
2021/05/05	1	28.70	0	0.00	28.15	1	6,763	0.01%
2021/05/04	8	28.80	0	0.00	28.80	8	6,860	0.12%
2021/05/03	15	30.32	10	30.72	30.05	5	6,926	0.07%
2021/04/29	16	32.64	7	32.63	32.45	9	6,948	0.13%
2021/04/28	25	34.75	2	33.70	33.45	23	7,131	0.32%
2021/04/27	6	32.86	30	32.88	32.75	-24	6,928	-0.35%
2021/04/26	1	32.80	0	0.00	32.65	1	6,963	0.01%
2021/04/22	3	32.98	11	32.60	31.60	-8	7,222	-0.11%
2021/04/21	39	32.35	7	32.28	32.50	32	7,094	0.45%
2021/04/20	0	0.00	4	31.63	31.55	-4	7,081	-0.06%
2021/04/19	2	31.13	2	31.40	31.25	0	7,121	0.00%
2021/04/16	6	31.16	2	31.10	31.20	4	7,139	0.06%
2021/04/15	5	31.09	0	0.00	30.90	5	7,250	0.07%
2021/04/14	3	31.10	3	31.32	30.90	0	7,341	0.00%
2021/04/13	6	32.65	5	32.80	31.95	1	8,162	0.01%
2021/04/12	9	34.23	2	34.30	34.75	7	8,437	0.08%
2021/04/09	11	34.20	1	32.55	33.55	10	8,379	0.12%
2021/04/08	1	32.15	5	32.41	32.40	-4	8,103	-0.05%
2021/04/07	1	32.25	2	32.25	32.35	-1	8,157	-0.01%
2021/04/06	5	31.80	6	32.47	32.35	-1	8,262	-0.01%
2021/04/01	0	32.00	2	31.80	31.75	-2	8,370	-0.02%
2021/03/31	1	32.20	15	32.01	32.15	-14	8,374	-0.17%
2021/03/30	5	32.20	12	32.21	32.15	-7	8,386	-0.08%
2021/03/29	7	31.74	23	31.82	31.50	-16	8,317	-0.19%
2021/03/26	1	30.85	20	30.90	30.80	-19	8,252	-0.23%
2021/03/25	6	30.95	1	31.10	31.20	5	8,248	0.06%
2021/03/24	2	31.10	3	30.88	30.80	-1	8,184	-0.01%
2021/03/23	13	31.43	4	31.05	30.65	9	8,173	0.11%
2021/03/22	11	29.47	36	30.61	30.75	-25	7,952	-0.31%
2021/03/19	9	30.07	2	30.30	30.00	7	7,879	0.09%
2021/03/18	2	30.48	8	30.36	30.70	-6	7,908	-0.08%
2021/03/17	2	29.58	1	29.85	29.65	1	7,896	0.01%
2021/03/16	1	29.80	2	29.85	29.70	-1	7,972	-0.01%
2021/03/15	2	29.30	3	29.47	29.35	-1	8,109	-0.01%
2021/03/12	23	29.40	5	29.81	29.50	18	8,209	0.22%
2021/03/11	8	29.15	0	0.00	29.15	8	8,433	0.09%
2021/03/10	0	0.00	15	28.54	28.70	-15	8,612	-0.17%
2021/03/09	3	28.12	0	0.00	28.05	3	8,716	0.03%
2021/03/08	1	29.00	0	0.00	28.60	1	8,853	0.01%
2021/03/05	4	28.88	0	0.00	28.80	4	9,310	0.04%
2021/03/04	2	29.68	3	30.28	29.40	-1	9,317	-0.01%
2021/03/03	2	29.58	1	29.85	29.90	1	9,320	0.01%
2021/03/02	9	30.20	0	0.00	29.80	9	9,391	0.10%
2021/02/26	2	30.60	0	0.00	30.50	2	9,356	0.02%
2021/02/25	0	0.00	1	31.40	30.90	-1	9,403	-0.01%
2021/02/24	5	30.77	2	31.35	30.65	3	9,401	0.03%
2021/02/23	30	31.11	1	31.20	31.10	29	9,410	0.31%
2021/02/22	5	31.53	0	0.00	31.75	5	9,398	0.05%
2021/02/19	2	31.08	7	31.29	31.20	-5	9,367	-0.05%
2021/02/18	0	0.00	11	30.45	30.90	-11	9,465	-0.12%
2021/02/17	5	30.30	0	0.00	31.00	5	9,487	0.05%
2021/02/05	1	31.30	1	30.00	30.05	0	9,451	0.00%
2021/02/04	18	31.76	13	31.50	30.95	5	9,340	0.05%
2021/02/03	1	33.00	14	32.30	33.00	-13	8,926	-0.15%
2021/02/02	0	0.00	3	29.70	30.00	-3	8,663	-0.03%
2021/02/01	2	29.15	10	28.85	29.00	-8	8,713	-0.09%
2021/01/29	11	30.00	11	30.19	29.25	0	8,660	0.00%
2021/01/28	6	31.06	13	30.99	31.00	-7	8,583	-0.08%
2021/01/27	10	30.28	23	30.14	30.40	-13	8,429	-0.15%
2021/01/26	2	29.23	46	29.37	29.40	-44	8,177	-0.54%
2021/01/25	1	29.40	6	28.92	28.70	-5	8,057	-0.06%
2021/01/22	72	28.17	41	28.29	28.30	31	7,963	0.39%
2021/01/21	15	27.88	143	28.25	28.10	-128	7,900	-1.62%	大賣/鉅額交易
2021/01/20	10	27.05	0	0.00	26.45	10	7,684	0.13%
2021/01/19	25	28.12	0	0.00	27.80	25	7,609	0.33%
2021/01/18	10	26.75	12	27.33	28.50	-2	7,565	-0.03%
2021/01/15	40	26.98	0	0.00	26.85	40	7,299	0.55%
2021/01/14	2	27.63	1	27.45	27.55	1	7,262	0.01%
2021/01/13	3	27.68	2	27.55	27.55	1	7,271	0.01%
2021/01/12	20	27.35	25	26.97	26.90	-5	7,320	-0.07%
2021/01/08	24	27.77	11	27.82	27.60	13	7,300	0.18%
2021/01/07	42	29.25	13	29.08	28.85	29	7,170	0.40%
2021/01/06	123	31.55	70	32.00	29.50	53	7,056	0.75%	大買/
2021/01/05	11	29.88	4	30.13	30.70	7	6,164	0.11%
2021/01/04	10	27.90	18	27.82	27.95	-8	5,743	-0.14%
2020/12/31	0	0.00	4	26.50	27.20	-4	5,668	-0.07%
2020/12/30	5	25.87	0	0.00	26.15	5	5,569	0.09%
2020/12/29	4	27.48	1	26.95	26.80	3	5,459	0.05%
2020/12/28	0	0.00	5	28.02	28.50	-5	5,338	-0.09%
2020/12/24	0	0.00	6	26.78	26.95	-6	5,165	-0.12%
2020/12/23	3	27.12	6	27.18	27.20	-3	5,118	-0.06%
2020/12/22	0	0.00	2	27.20	26.05	-2	5,066	-0.04%
2020/12/18	0	0.00	10	26.60	26.50	-10	5,082	-0.20%
2020/12/16	1	26.50	0	0.00	26.55	1	5,361	0.02%
2020/12/15	2	26.35	0	0.00	26.00	2	5,458	0.04%
2020/12/14	0	0.00	1	26.50	26.80	-1	5,418	-0.02%
2020/12/11	0	0.00	24	26.29	26.05	-24	5,385	-0.45%
2020/12/10	1	27.25	2	27.08	26.75	-1	5,387	-0.02%
2020/12/09	2	27.68	13	27.62	27.80	-11	5,353	-0.21%
2020/12/08	0	0.00	11	26.66	26.95	-11	5,322	-0.21%
2020/12/07	23	26.95	59	27.06	26.70	-36	5,295	-0.68%
2020/12/04	56	26.39	16	26.55	26.50	40	5,118	0.78%
2020/12/03	22	26.07	0	0.00	25.50	22	5,056	0.44%
2020/12/02	9	25.98	1	26.20	26.30	8	5,114	0.16%
2020/12/01	20	25.97	24	25.84	26.00	-4	5,274	-0.08%
2020/11/30	3	24.67	0	0.00	24.50	3	5,236	0.06%
2020/11/27	3	24.55	0	0.00	24.55	3	5,402	0.06%
2020/11/26	34	25.19	0	0.00	24.60	34	5,920	0.57%
2020/11/25	1	24.55	1	24.80	24.80	0	5,894	0.00%
2020/11/23	0	0.00	26	24.90	24.60	-26	6,298	-0.41%
2020/11/20	3	24.67	0.1	24.50	24.60	2.9	6,274	0.05%
2020/11/19	0	0.00	1	24.10	24.40	-1	6,295	-0.02%
2020/11/18	5	24.15	25.1	24.20	24.15	-20.1	6,325	-0.32%
2020/11/17	16	25.14	10	24.48	24.30	6	6,276	0.10%
2020/11/16	2.2	24.80	10	24.65	24.80	-7.8	6,182	-0.13%
2020/11/13	0	0.00	4	23.50	23.75	-4	6,198	-0.06%
2020/11/12	0	0.00	1	23.65	23.70	-1	6,159	-0.02%
2020/11/11	3	23.92	5	23.90	24.15	-2	6,157	-0.03%
2020/11/10	0	0.00	3	23.90	24.10	-3	6,129	-0.05%
2020/11/09	10	23.80	1	23.90	23.70	9	6,065	0.15%
2020/11/06	5	23.25	0	0.00	23.00	5	5,943	0.08%
2020/11/05	0	0.00	1	23.05	22.95	-1	5,910	-0.02%
2020/11/04	3	22.92	0	0.00	22.65	3	5,831	0.05%
2020/11/03	0	0.00	4	22.60	22.70	-4	5,755	-0.07%
2020/11/02	1	21.90	3	21.85	21.90	-2	5,744	-0.03%
2020/10/30	2	22.50	2	22.60	22.20	0	5,747	0.00%
2020/10/29	1	22.25	5	22.80	23.10	-4	5,702	-0.07%
2020/10/28	28	23.02	1	23.20	22.80	27	5,668	0.48%
2020/10/27	21	22.64	0	0.00	22.70	21	5,655	0.37%
2020/10/26	3	22.98	10	22.69	23.00	-7	5,646	-0.12%
2020/10/23	1	22.60	1	22.60	22.60	0	5,593	0.00%
2020/10/21	1	22.10	0	0.00	22.15	1	5,586	0.02%
2020/10/20	13	22.21	0	0.00	22.20	13	5,594	0.23%
2020/10/15	0	0.00	3	21.25	21.15	-3	5,446	-0.06%
2020/10/13	2	21.20	4	21.05	21.20	-2	5,478	-0.04%
2020/10/12	1	21.10	3	21.10	21.10	-2	5,538	-0.04%
2020/10/07	2	22.15	0	0.00	21.95	2	5,578	0.04%
2020/10/06	0	0.00	1	21.70	21.90	-1	5,621	-0.02%
2020/10/05	4	21.74	1	21.55	21.65	3	5,633	0.05%
2020/09/29	3	21.25	0	0.00	21.40	3	5,592	0.05%
2020/09/25	1	20.15	4	21.00	20.70	-3	5,762	-0.05%
2020/09/24	8	21.53	7	21.43	21.20	1	5,728	0.02%
2020/09/22	0	0.00	6	23.22	23.15	-6	5,620	-0.11%
2020/09/21	6	24.04	2	23.85	23.80	4	5,594	0.07%
2020/09/18	1	23.55	3	23.48	23.20	-2	5,340	-0.04%
2020/09/17	1	23.35	1	22.90	23.15	0	5,241	0.00%
2020/09/16	0	0.00	3	23.13	23.15	-3	5,230	-0.06%
2020/09/15	0	0.00	10	22.99	23.10	-10	5,214	-0.19%
2020/09/11	9	22.61	9	22.70	22.20	0	5,326	0.00%
2020/09/10	1	23.15	4	23.19	23.75	-3	5,281	-0.06%
2020/09/09	2	23.73	9	23.41	23.65	-7	5,219	-0.13%
2020/09/08	7	23.59	32	23.66	23.35	-25	5,165	-0.48%
2020/09/07	16	24.18	3	24.22	24.15	13	5,027	0.26%
2020/09/04	82	24.83	87	24.67	24.85	-5	5,068	-0.10%
2020/09/03	18	24.03	22	24.23	24.40	-4	4,748	-0.08%
2020/09/02	3	22.85	28	22.91	22.95	-25	4,323	-0.58%
2020/09/01	34	22.46	10	22.50	22.20	24	4,134	0.58%
2020/08/31	0	0.00	4	22.45	22.45	-4	3,603	-0.11%
2020/08/28	5	20.30	8	20.40	20.45	-3	3,531	-0.08%
2020/08/27	14	20.32	20	19.92	20.40	-6	3,483	-0.17%
2020/08/26	2	19.15	5	19.25	19.15	-3	3,162	-0.09%
2020/08/25	10	19.29	3	19.40	19.40	7	3,133	0.22%
2020/08/24	15	19.03	30	19.12	19.15	-15	3,039	-0.49%
2020/08/21	5	18.29	0	0.00	18.40	5	2,953	0.17%
2020/08/20	22	18.13	10	17.90	17.90	12	2,932	0.41%
2020/08/19	0	0.00	13	18.88	19.20	-13	2,852	-0.46%
2020/08/17	5	18.40	0	0.00	18.40	5	2,739	0.18%
2020/08/14	7	18.36	1	18.60	18.30	6	2,710	0.22%
2020/08/12	1	17.70	2	17.73	17.80	-1	2,686	-0.04%
2020/08/05	1	18.30	1	18.35	18.40	0	2,762	0.00%
2020/07/31	2	18.05	0	0.00	18.10	2	2,792	0.07%
2020/07/30	0	0.00	1	17.30	17.80	-1	2,762	-0.04%
2020/07/23	0	0.00	1	18.75	18.70	-1	2,734	-0.04%
2020/07/21	0	0.00	6	18.87	18.80	-6	2,779	-0.22%
2020/07/17	1	18.55	0	0.00	18.35	1	2,726	0.04%
2020/07/16	0	0.00	3	19.15	19.15	-3	2,716	-0.11%
2020/07/15	1	18.75	0	0.00	18.50	1	2,662	0.04%
2020/07/14	0	0.00	5	18.90	19.25	-5	2,624	-0.19%
2020/07/13	1	19.05	5	19.09	19.15	-4	2,643	-0.15%
2020/07/09	1	18.90	10	19.20	18.85	-9	2,776	-0.32%
2020/07/07	0	0.00	2	18.95	19.00	-2	2,740	-0.07%
2020/07/06	9	19.28	16	19.04	19.20	-7	2,731	-0.26%
2020/07/02	0	0.00	2	18.65	18.70	-2	2,624	-0.08%
2020/07/01	10	18.65	0	0.00	18.45	10	2,658	0.38%
2020/06/30	2	18.50	0	0.00	18.45	2	2,720	0.07%
2020/06/22	0	0.00	1	18.10	18.00	-1	2,685	-0.04%
2020/06/19	2	18.40	0	0.00	18.35	2	2,705	0.07%
2020/06/18	14	19.00	7	18.85	19.10	7	2,664	0.26%
2020/06/17	4	18.45	17	18.36	18.45	-13	2,519	-0.52%
2020/06/15	0	0.00	9	17.77	17.70	-9	2,487	-0.36%
2020/06/12	3	16.87	1	17.15	17.20	2	2,461	0.08%
2020/06/11	29	17.97	34	18.23	17.30	-5	2,481	-0.20%
2020/06/10	0	0.00	3	17.53	17.40	-3	2,294	-0.13%
2020/06/09	0	0.00	5	17.45	17.35	-5	2,362	-0.21%
2020/06/08	2	17.33	2	17.40	17.40	0	2,446	0.00%
2020/06/05	0	0.00	7	17.45	17.50	-7	2,467	-0.28%
2020/06/04	8	17.11	7	17.19	17.20	1	2,471	0.04%
2020/06/03	12	17.21	19	17.32	17.30	-7	2,515	-0.28%
2020/06/02	1	16.60	13	16.77	16.90	-12	2,431	-0.49%
2020/06/01	0	0.00	1	16.70	16.60	-1	2,459	-0.04%
2020/05/29	3	16.38	2	16.45	16.40	1	2,500	0.04%
2020/05/28	5	16.70	0	0.00	16.50	5	2,588	0.19%
2020/05/26	0	0.00	11	16.61	16.60	-11	2,800	-0.39%
2020/05/25	3	16.10	4	16.29	16.45	-1	2,840	-0.04%
2020/05/22	4	16.50	2	16.68	16.25	2	2,893	0.07%
2020/05/21	0	0.00	7	16.64	16.70	-7	2,974	-0.24%
2020/05/19	0	0.00	2	16.15	16.20	-2	3,297	-0.06%
2020/05/18	5	15.92	1	16.05	15.90	4	3,739	0.11%
2020/05/15	3	16.18	3	16.20	16.10	0	3,775	0.00%
2020/05/14	16	16.40	5	16.42	16.30	11	3,820	0.29%
2020/05/13	10	16.92	3	16.95	16.85	7	4,021	0.17%
2020/05/12	4	16.89	3	17.03	17.00	1	4,030	0.02%
2020/05/11	0	0.00	1	17.10	17.05	-1	4,034	-0.02%
2020/05/08	5	16.89	2	17.05	16.80	3	4,034	0.07%
2020/05/07	1	16.75	2	16.93	16.95	-1	4,098	-0.02%
2020/05/06	1	16.80	9	16.75	16.80	-8	4,104	-0.19%
2020/05/05	0	0.00	5	17.00	16.85	-5	4,108	-0.12%
2020/05/04	8	16.80	2	16.75	16.75	6	4,141	0.14%
2020/04/30	0	0.00	5	17.14	17.15	-5	4,274	-0.12%
2020/04/29	6	16.93	2	17.05	17.00	4	4,481	0.09%
2020/04/28	2	16.95	3	17.08	17.10	-1	4,479	-0.02%
2020/04/27	4	16.95	10	17.06	16.90	-6	4,505	-0.13%
2020/04/24	2	16.45	2	16.58	16.60	0	4,434	0.00%
2020/04/23	2	16.38	2	16.53	16.50	0	4,436	0.00%
2020/04/22	1	16.00	0	0.00	16.30	1	4,426	0.02%
2020/04/21	9	16.56	3	16.22	16.10	6	4,420	0.14%
2020/04/20	8	16.43	13	16.81	16.95	-5	4,395	-0.11%
2020/04/17	21	16.83	1	17.05	16.60	20	4,379	0.46%
2020/04/16	7	16.94	4	17.01	16.90	3	4,351	0.07%
2020/04/15	14	17.29	65	17.98	16.85	-51	4,301	-1.19%
2020/04/14	0	0.00	11	16.99	17.20	-11	4,148	-0.27%
2020/04/13	17	15.71	18	15.68	15.65	-1	4,127	-0.02%
2020/04/10	11	15.57	4	15.80	15.70	7	4,142	0.17%
2020/04/09	10	15.76	60	16.20	15.55	-50	4,192	-1.19%
2020/04/08	0	0.00	3	15.77	15.90	-3	4,178	-0.07%
2020/04/07	5	15.55	3	15.80	15.45	2	4,160	0.05%
2020/04/06	8	14.53	8	14.79	14.85	0	4,163	0.00%
2020/04/01	3	14.28	15	14.37	14.75	-12	4,389	-0.27%
2020/03/31	0	0.00	2	13.98	13.55	-2	4,327	-0.05%
2020/03/30	3	13.60	0	0.00	13.70	3	4,326	0.07%
2020/03/27	11	14.00	4	14.23	13.75	7	4,313	0.16%
2020/03/26	5	13.72	3	13.85	14.00	2	4,294	0.05%
2020/03/25	4	14.19	1	14.65	13.85	3	4,279	0.07%
2020/03/24	4	13.79	0	0.00	13.85	4	4,228	0.09%
2020/03/20	2	12.00	1	12.65	12.65	1	4,182	0.02%
2020/03/19	68	11.74	8	11.53	11.50	60	4,187	1.43%
2020/03/18	9	12.99	0	0.00	12.65	9	4,144	0.22%
2020/03/17	6	12.78	11	12.82	12.80	-5	4,121	-0.12%
2020/03/16	4	13.96	3	14.20	13.15	1	4,080	0.02%
2020/03/13	67	13.79	11	14.15	14.20	56	4,056	1.38%
2020/03/12	0	0.00	15	15.20	15.20	-15	4,036	-0.37%
2020/03/11	4	17.09	3	17.17	16.85	1	3,950	0.03%
2020/03/06	1	18.05	0	0.00	17.80	1	3,819	0.03%
2020/03/05	7	18.61	0	0.00	18.30	7	3,773	0.19%
2020/03/04	2	18.30	2	18.48	18.55	0	3,747	0.00%
2020/03/03	12	19.16	6	19.17	18.75	6	3,714	0.16%
2020/03/02	2	18.20	2	18.60	18.55	0	3,638	0.00%
2020/02/27	13	18.87	7	19.16	18.60	6	3,598	0.17%
2020/02/26	0	0.00	2	19.60	19.60	-2	3,447	-0.06%
2020/02/25	3	19.10	6	19.13	19.30	-3	3,476	-0.09%
2020/02/24	12	19.53	2	19.60	19.45	10	3,431	0.29%
2020/02/21	13	20.17	17	20.62	20.15	-4	3,358	-0.12%
2020/02/20	3	20.12	3	20.13	20.30	0	3,222	0.00%
2020/02/19	5	19.90	37	19.73	20.35	-32	3,053	-1.05%
2020/02/18	3	18.48	4	18.60	18.95	-1	2,610	-0.04%
2020/02/17	15	18.55	2	18.50	18.50	13	2,572	0.51%
2020/02/14	22	18.80	3	18.90	18.90	19	2,515	0.76%
2020/02/13	0	0.00	1	18.25	18.05	-1	2,263	-0.04%
2020/02/12	1	18.10	0	0.00	18.15	1	2,255	0.04%
2020/02/10	1	18.35	3	18.20	18.05	-2	2,219	-0.09%
2020/02/05	3	17.85	3	17.78	17.80	0	2,104	0.00%
2020/02/04	12	18.30	4	18.09	18.05	8	2,063	0.39%
2020/02/03	4	18.03	19	18.05	18.60	-15	1,941	-0.77%
2020/01/31	2	16.75	0	0.00	16.95	2	1,709	0.12%
2020/01/30	10	17.08	0	0.00	16.75	10	1,713	0.58%
2020/01/16	0	0.00	1	18.30	18.35	-1	1,670	-0.06%
2020/01/15	0	0.00	1	18.45	18.20	-1	1,669	-0.06%
2020/01/14	2	18.20	0	0.00	18.20	2	1,664	0.12%
2020/01/13	0	0.00	1	18.10	18.25	-1	1,659	-0.06%
2020/01/10	1	17.85	0	0.00	17.80	1	1,656	0.06%
2020/01/09	0	0.00	1	18.05	17.95	-1	1,650	-0.06%
2020/01/08	1	17.70	0	0.00	17.70	1	1,641	0.06%
2020/01/07	3	18.15	0	0.00	18.05	3	1,611	0.19%
2020/01/06	1	18.50	0	0.00	18.35	1	1,590	0.06%
2020/01/02	0	0.00	2	18.80	18.95	-2	1,511	-0.13%
2019/12/31	2	18.70	0	0.00	18.70	2	1,487	0.13%
2019/12/30	7	18.76	0	0.00	18.80	7	1,498	0.47%
2019/12/27	6	19.15	5	19.13	19.10	1	1,493	0.07%
2019/12/26	0	0.00	1	18.45	18.35	-1	1,226	-0.08%
2019/12/25	0	0.00	1	18.25	18.30	-1	1,228	-0.08%
2019/12/24	0	0.00	2	18.05	18.00	-2	1,230	-0.16%
2019/12/23	4	18.09	1	18.10	18.00	3	1,228	0.24%
2019/12/19	0	0.00	1	18.15	18.15	-1	1,229	-0.08%
2019/12/18	1	18.25	1	18.35	18.30	0	1,232	0.00%
2019/12/17	0	0.00	1	18.40	18.35	-1	1,235	-0.08%
2019/12/16	2	18.38	6	18.48	18.35	-4	1,262	-0.32%
2019/12/13	1	17.90	3	18.45	18.45	-2	1,271	-0.16%
2019/12/11	0	0.00	1	18.45	18.20	-1	1,258	-0.08%
2019/12/10	8	18.06	1	18.10	18.15	7	1,255	0.56%
2019/12/09	1	18.40	1	18.35	18.35	0	1,239	0.00%
2019/12/06	1	17.80	0	0.00	17.85	1	1,184	0.08%
2019/12/02	1	17.85	1	17.75	17.65	0	1,229	0.00%
2019/11/29	0	0.00	1	18.15	18.00	-1	1,233	-0.08%
2019/11/28	1	17.85	0	0.00	17.85	1	1,218	0.08%
2019/11/26	1	17.85	1	17.70	17.65	0	1,348	0.00%
2019/11/25	1	17.80	0	0.00	17.75	1	1,413	0.07%
2019/11/22	8	18.06	5	17.97	18.05	3	1,419	0.21%
2019/11/21	1	17.10	15	17.10	17.20	-14	1,347	-1.04%
2019/11/20	6	17.67	0	0.00	17.35	6	1,337	0.45%
2019/11/19	0	0.00	4	17.63	17.80	-4	1,334	-0.30%
2019/11/18	3	17.27	0	0.00	17.25	3	1,329	0.23%
2019/11/15	2	17.58	5	17.59	17.55	-3	1,326	-0.23%
2019/11/07	3	18.57	3	18.45	18.45	0	1,363	0.00%
2019/11/06	6	18.65	4	18.65	18.65	2	1,373	0.15%
2019/11/05	0	0.00	1	18.75	18.70	-1	1,376	-0.07%
2019/11/04	0	0.00	1	18.60	18.60	-1	1,401	-0.07%
2019/10/23	0	0.00	3	19.60	19.55	-3	1,509	-0.20%
2019/10/22	1	19.55	3	19.70	19.55	-2	1,542	-0.13%
2019/10/21	0	0.00	1	19.65	19.65	-1	1,599	-0.06%
2019/10/18	0	0.00	5	19.52	19.35	-5	1,636	-0.31%
2019/10/17	4	19.54	1	19.45	19.45	3	1,655	0.18%
2019/10/15	0	0.00	1	19.70	19.60	-1	1,780	-0.06%
2019/10/14	5	19.71	0	0.00	19.30	5	1,838	0.27%
2019/10/09	3	19.83	2	19.65	19.65	1	1,913	0.05%
2019/10/08	1	20.05	1	20.05	20.05	0	1,980	0.00%
2019/10/04	1	19.95	3	20.22	20.25	-2	2,136	-0.09%
2019/10/03	3	19.50	5	19.86	20.15	-2	2,122	-0.09%
2019/10/02	1	19.15	4	19.53	19.65	-3	2,082	-0.14%
2019/10/01	6	19.67	4	19.50	19.50	2	2,100	0.10%
2019/09/26	2	20.20	10	20.30	20.15	-8	2,181	-0.37%
2019/09/25	0	0.00	10	20.35	20.40	-10	2,199	-0.45%
2019/09/23	1	20.15	1	20.45	20.60	0	2,225	0.00%
2019/09/19	6	20.15	0	0.00	20.00	6	2,232	0.27%
2019/09/18	0	0.00	8	20.55	20.45	-8	2,227	-0.36%
2019/09/17	6	20.95	0	0.00	21.00	6	2,210	0.27%
2019/09/16	10	21.30	0	0.00	21.30	10	2,214	0.45%
2019/09/09	4	21.35	1	21.35	21.35	3	2,275	0.13%
2019/09/06	5	21.44	0	0.00	21.35	5	2,270	0.22%
2019/09/05	0	0.00	1	21.70	21.55	-1	2,254	-0.04%
2019/09/04	3	21.65	1	21.70	21.60	2	2,264	0.09%
2019/09/03	2	21.80	0	0.00	21.75	2	2,332	0.09%
2019/09/02	1	21.65	3	21.92	21.95	-2	2,335	-0.09%
2019/08/30	1	21.55	11	21.86	21.75	-10	2,347	-0.43%
2019/08/29	13	22.24	3	22.28	21.80	10	2,360	0.42%
2019/08/28	14	23.43	3	23.55	23.25	11	2,256	0.49%
2019/08/27	1	22.20	1	22.55	22.60	0	2,219	0.00%
2019/08/21	1	22.70	1	22.50	22.50	0	2,415	0.00%
2019/08/20	0	0.00	3	22.25	22.30	-3	2,420	-0.12%
2019/08/19	3	21.97	2	22.35	22.10	1	2,437	0.04%
2019/08/16	0	0.00	11	22.21	22.25	-11	2,470	-0.45%
2019/08/15	1	20.85	1	21.25	21.25	0	2,485	0.00%
2019/08/13	4	21.58	0	0.00	21.60	4	2,532	0.16%
2019/08/08	10	21.55	0	0.00	21.55	10	2,578	0.39%
2019/08/06	1	21.25	10	21.20	21.75	-9	2,647	-0.34%
2019/08/02	2	23.20	0	0.00	22.65	2	2,713	0.07%
2019/08/01	1	23.65	1	23.60	23.60	0	2,751	0.00%
2019/07/31	1	23.85	1	24.05	24.10	0	2,774	0.00%
2019/07/30	6	24.26	2	23.85	23.85	4	2,834	0.14%
2019/07/29	0	0.00	3	24.45	24.60	-3	2,857	-0.10%
2019/07/26	0	0.00	3	24.20	24.10	-3	2,869	-0.10%
2019/07/25	0	0.00	1	24.05	24.15	-1	2,917	-0.03%
2019/07/24	4	24.40	1	24.55	24.40	3	3,213	0.09%
2019/07/23	6	24.75	5	24.80	24.40	1	3,326	0.03%
2019/07/22	15	25.28	1	25.05	25.05	14	3,306	0.42%
2019/07/19	9	25.49	14	25.48	25.55	-5	3,310	-0.15%
2019/07/18	0	0.00	6	25.33	25.40	-6	3,371	-0.18%
2019/07/17	7	25.61	16	25.29	25.30	-9	3,415	-0.26%
2019/07/16	0	0.00	26	25.55	25.85	-26	3,480	-0.75%
2019/07/15	4	25.68	1	25.50	25.55	3	3,452	0.09%
2019/07/12	15	25.60	30	25.21	25.55	-15	3,436	-0.44%
2019/07/11	19	25.11	1	25.05	25.05	18	3,416	0.53%
2019/07/10	14	25.25	3	25.05	25.25	11	3,411	0.32%
2019/07/09	5	24.30	1	24.40	24.30	4	3,398	0.12%
2019/07/08	0	0.00	2	24.58	24.35	-2	3,673	-0.05%
2019/07/05	2	24.30	0	0.00	24.30	2	3,737	0.05%
2019/07/04	4	24.59	0	0.00	24.55	4	3,767	0.11%
2019/07/03	16	24.68	0	0.00	24.35	16	3,805	0.42%
2019/07/02	0	0.00	1	24.70	24.70	-1	3,944	-0.03%
2019/07/01	0	0.00	12	24.55	24.55	-12	4,125	-0.29%
2019/06/28	0	0.00	1	24.20	24.20	-1	4,204	-0.02%
2019/06/27	3	24.03	1	24.25	24.05	2	4,301	0.05%
2019/06/26	1	23.55	2	23.58	24.05	-1	4,440	-0.02%
2019/06/25	10	24.14	3	23.80	23.80	7	4,685	0.15%
2019/06/24	1	24.50	1	24.75	24.75	0	4,787	0.00%
2019/06/21	10	24.37	2	24.15	24.15	8	5,136	0.16%
2019/06/20	0	0.00	2	24.30	24.50	-2	6,134	-0.03%
2019/06/19	1	23.80	1	24.00	23.95	0	6,248	0.00%
2019/06/18	0	0.00	1	23.15	23.15	-1	6,366	-0.02%
2019/06/14	2	23.68	1	23.70	23.70	1	6,801	0.01%
2019/06/13	4	23.83	3	24.05	23.95	1	6,929	0.01%
2019/06/12	3	24.12	1	24.00	24.00	2	7,235	0.03%
2019/06/11	5	25.01	2	24.95	24.60	3	7,490	0.04%
2019/06/06	5	23.30	1	23.40	23.40	4	8,991	0.04%
2019/06/05	7	24.06	5	23.95	23.90	2	9,255	0.02%
2019/06/04	0	0.00	2	23.38	23.25	-2	9,324	-0.02%
2019/06/03	1	22.25	6	22.99	23.15	-5	9,463	-0.05%
2019/05/31	6	22.64	1	22.65	22.55	5	9,617	0.05%
2019/05/30	3	22.10	0	0.00	22.10	3	9,623	0.03%
2019/05/29	7	22.25	4	22.11	21.80	3	9,630	0.03%
2019/05/28	0	0.00	1	23.35	23.35	-1	9,656	-0.01%
2019/05/27	2	23.30	1	23.50	23.50	1	9,820	0.01%
2019/05/24	2	23.93	2	24.20	23.65	0	9,977	0.00%
2019/05/23	0	0.00	1	24.15	23.90	-1	10,053	-0.01%
2019/05/22	3	23.98	2	25.05	23.85	1	10,274	0.01%
2019/05/21	1	24.30	1	24.65	24.65	0	10,779	0.00%
2019/05/20	3	24.57	5	24.78	24.70	-2	10,965	-0.02%
2019/05/17	7	24.49	4	24.43	24.00	3	11,207	0.03%
2019/05/16	9	24.89	4	24.89	24.10	5	11,437	0.04%
2019/05/15	7	25.39	5	25.42	25.35	2	11,576	0.02%
2019/05/14	1	24.80	3	24.22	25.40	-2	12,058	-0.02%
2019/05/13	1	24.65	1	24.50	24.50	0	12,272	0.00%
2019/05/10	2	25.28	0	0.00	25.15	2	12,315	0.02%
2019/05/09	1	25.80	0	0.00	25.10	1	12,349	0.01%
2019/05/08	3	26.63	1	26.50	26.45	2	12,344	0.02%
2019/05/07	3	27.38	1	27.05	26.95	2	12,565	0.02%
2019/05/06	15	27.40	0	0.00	27.50	15	12,772	0.12%
2019/05/03	1	27.25	3	27.35	27.90	-2	12,709	-0.02%
2019/04/30	16	27.68	6	27.81	27.40	10	12,594	0.08%
2019/04/29	2	25.95	1	25.65	26.35	1	12,279	0.01%
2019/04/26	3	27.10	4	27.34	26.90	-1	12,129	-0.01%
2019/04/24	3	27.27	3	27.33	27.35	0	12,036	0.00%
2019/04/23	8	28.23	4	28.29	27.90	4	11,946	0.03%
2019/04/22	4	28.93	2	29.25	29.10	2	11,852	0.02%
2019/04/19	3	28.00	8	27.75	28.05	-5	11,701	-0.04%
2019/04/18	3	27.82	2	27.53	27.30	1	11,659	0.01%
2019/04/17	2	27.85	0	0.00	27.70	2	11,597	0.02%
2019/04/16	4	28.06	3	28.05	28.05	1	11,554	0.01%
2019/04/15	1	27.25	0	0.00	27.25	1	11,483	0.01%
2019/04/12	12	27.55	6	28.25	27.15	6	11,417	0.05%
2019/04/11	4	29.63	4	29.49	29.05	0	11,127	0.00%
2019/04/10	1	30.05	0	0.00	30.00	1	11,045	0.01%
2019/04/09	1	29.80	0	0.00	29.80	1	10,984	0.01%
2019/04/08	9	30.20	8	30.30	30.30	1	10,929	0.01%
2019/04/03	10	30.00	8	30.14	29.65	2	10,710	0.02%
2019/04/01	6	29.37	16	29.38	29.05	-10	10,394	-0.10%
2019/03/29	5	28.74	10	28.29	29.25	-5	10,284	-0.05%
2019/03/28	21	30.18	34	28.81	28.55	-13	10,130	-0.13%
2019/03/27	2	30.15	4	30.23	30.05	-2	9,875	-0.02%
2019/03/26	38	30.25	38	30.32	30.00	0	9,735	0.00%
2019/03/25	123	30.10	109	30.24	30.80	14	9,359	0.15%	大買/大賣/
2019/03/22	12	28.00	3	27.75	28.25	9	8,342	0.11%
2019/03/21	6	27.69	5	27.81	28.10	1	8,202	0.01%
2019/03/20	10	27.11	9	27.24	27.30	1	8,088	0.01%
2019/03/19	0	0.00	2	28.33	27.60	-2	7,903	-0.03%
2019/03/18	4	27.39	1	27.55	27.45	3	7,643	0.04%
2019/03/15	9	28.69	10	28.77	27.65	-1	7,510	-0.01%
2019/03/14	6	28.21	5	28.29	28.00	1	7,196	0.01%
2019/03/13	175	27.73	171	27.76	28.10	4	6,927	0.06%	大買/大賣/
2019/03/12	14	25.64	24	25.66	26.80	-10	5,852	-0.17%
2019/03/11	13	24.57	16	24.85	24.40	-3	5,455	-0.05%
2019/03/08	3	23.42	6	23.63	23.85	-3	5,194	-0.06%
2019/03/07	5	23.65	2	23.68	23.20	3	5,073	0.06%
2019/03/06	11	24.43	8	24.50	24.30	3	4,925	0.06%
2019/03/05	1	23.70	1	24.00	23.90	0	4,732	0.00%
2019/03/04	5	23.85	1	24.05	24.25	4	4,685	0.09%
2019/02/27	2	23.80	1	23.50	23.55	1	4,625	0.02%
2019/02/26	4	24.54	1	24.65	24.30	3	4,480	0.07%
2019/02/25	8	25.16	7	24.85	25.45	1	4,305	0.02%
2019/02/22	1	25.10	0	0.00	25.05	1	4,125	0.02%
2019/02/21	3	25.40	8	25.23	25.45	-5	4,023	-0.12%
2019/02/20	7	25.36	19	25.82	25.85	-12	3,756	-0.32%
2019/02/19	1	22.65	2	23.45	23.50	-1	3,215	-0.03%
2019/02/18	11	23.32	4	22.86	22.90	7	3,011	0.23%
2019/02/15	5	23.70	7	23.68	23.60	-2	2,733	-0.07%
2019/02/14	0	0.00	1	22.65	22.70	-1	2,482	-0.04%
2019/02/13	5	22.39	4	22.40	22.40	1	2,328	0.04%
2019/02/12	2	21.25	15	21.18	21.65	-13	1,853	-0.70%
2019/01/30	1	19.15	7	19.41	19.55	-6	1,491	-0.40%
2019/01/29	8	19.73	5	20.00	19.75	3	1,389	0.22%
2019/01/28	0	0.00	9	19.87	20.00	-9	1,319	-0.68%
2019/01/25	9	18.73	13	18.60	18.95	-4	1,057	-0.38%
2019/01/22	1	17.00	1	17.05	16.95	0	776	0.00%
2019/01/21	0	18.15	0	0.00	17.10	0	779	0.00%
2019/01/14	1	16.75	1	16.85	16.85	0	803	0.00%
2019/01/10	1	17.15	1	17.15	17.15	0	808	0.00%
2019/01/08	0	0.00	1	17.25	17.10	-1	804	-0.12%
2019/01/04	1	16.45	2	16.70	16.75	-1	793	-0.13%
2019/01/02	2	16.58	2	16.63	16.55	0	832	0.00%
2018/12/28	2	16.80	0	0.00	16.70	2	837	0.24%
2018/12/26	0	0.00	1	16.60	16.40	-1	846	-0.12%
2018/12/21	1	16.40	1	16.55	16.65	0	889	0.00%
2018/12/20	1	16.45	0	0.00	16.45	1	891	0.11%
2018/12/17	1	17.00	1	17.00	17.00	0	897	0.00%
2018/12/14	2	17.30	3	17.28	17.25	-1	892	-0.11%
2018/12/13	0	0.00	3	17.43	17.70	-3	885	-0.34%
2018/12/12	2	17.15	0	0.00	17.20	2	849	0.24%
2018/12/11	1	17.35	1	17.25	17.10	0	849	0.00%
2018/12/10	2	16.88	2	16.90	16.90	0	838	0.00%
2018/12/06	3	17.32	4	17.00	16.95	-1	834	-0.12%
2018/12/05	2	17.43	2	17.60	17.50	0	820	0.00%
2018/12/04	8	17.89	6	17.99	17.90	2	824	0.24%
2018/12/03	0	0.00	2	17.25	17.20	-2	731	-0.27%
2018/11/30	1	16.60	2	16.73	16.70	-1	776	-0.13%
2018/11/29	2	16.58	0	0.00	16.55	2	787	0.25%
2018/11/28	0	0.00	1	16.80	16.75	-1	791	-0.13%
2018/11/27	3	16.55	0	0.00	16.60	3	798	0.38%
2018/11/26	1	16.40	2	16.23	16.30	-1	791	-0.13%
2018/11/23	4	16.03	2	15.80	15.80	2	796	0.25%
2018/11/20	1	16.30	8	16.35	16.35	-7	807	-0.87%
2018/11/15	0	0.00	2	16.25	16.10	-2	814	-0.25%
2018/11/14	8	16.15	1	16.05	16.05	7	826	0.85%
2018/11/13	2	15.90	5	16.30	16.30	-3	832	-0.36%
2018/11/12	1	16.20	1	15.85	15.90	0	819	0.00%
2018/11/08	5	15.80	0	0.00	15.80	5	793	0.63%
2018/10/26	0	0.00	1	13.85	13.85	-1	984	-0.10%
2018/10/24	1	14.75	1	14.90	14.85	0	995	0.00%
2018/10/17	3	15.23	4	15.23	15.20	-1	1,091	-0.09%
2018/10/16	1	15.20	1	15.45	15.20	0	1,108	0.00%
2018/10/12	4	14.68	6	15.24	15.35	-2	1,121	-0.18%
2018/10/11	8	15.04	0	0.00	15.05	8	1,136	0.70%
2018/10/09	0	0.00	2	16.65	16.65	-2	1,205	-0.17%
2018/10/08	0	0.00	1	16.85	16.85	-1	1,204	-0.08%
2018/10/05	1	17.05	1	17.15	17.05	0	1,214	0.00%
2018/10/04	4	17.55	2	17.45	17.45	2	1,208	0.17%
2018/10/03	1	17.85	2	18.13	17.85	-1	1,214	-0.08%
2018/09/26	0	0.00	2	17.70	17.60	-2	1,270	-0.16%
2018/09/18	1	17.40	1	17.35	17.30	0	1,365	0.00%
2018/09/10	1	17.55	0	0.00	17.05	1	1,529	0.07%
2018/09/07	2	17.85	2	17.68	17.65	0	1,566	0.00%
2018/09/06	1	18.40	12	18.30	18.15	-11	1,609	-0.68%
2018/09/05	2	17.73	3	17.82	17.85	-1	1,914	-0.05%
2018/08/31	0	0.00	2	17.50	17.60	-2	2,381	-0.08%
2018/08/30	1	17.60	1	17.65	17.45	0	2,434	0.00%
2018/08/28	4	17.26	1	17.10	17.10	3	2,466	0.12%
2018/08/24	1	17.05	0	0.00	16.95	1	2,535	0.04%
2018/08/23	0	0.00	4	16.75	16.75	-4	2,550	-0.16%
2018/08/21	10	16.63	8	16.73	16.75	2	2,679	0.07%
2018/08/20	3	16.38	1	16.40	16.40	2	2,733	0.07%
2018/08/17	1	16.45	1	16.40	16.40	0	2,728	0.00%
2018/08/16	1	16.35	2	16.43	16.40	-1	2,731	-0.04%
2018/08/15	2	16.58	5	16.50	16.50	-3	2,740	-0.11%
2018/08/13	1	16.90	7	16.87	16.65	-6	2,715	-0.22%
2018/08/09	4	17.30	2	17.25	17.25	2	2,684	0.07%
2018/08/08	2	17.53	2	17.50	17.50	0	2,675	0.00%
2018/08/07	5	17.57	1	17.70	17.65	4	2,654	0.15%
2018/08/06	14	18.05	1	17.85	17.85	13	2,634	0.49%
2018/08/02	4	18.85	6	18.97	18.80	-2	2,563	-0.08%
2018/08/01	1	18.95	30	19.05	19.05	-29	2,553	-1.14%
2018/07/31	38	18.99	1	19.05	19.10	37	2,546	1.45%
2018/07/30	5	18.95	0	0.00	18.90	5	2,530	0.20%
2018/07/26	0	0.00	2	18.95	18.85	-2	2,515	-0.08%
2018/07/25	0	0.00	3	18.87	18.80	-3	2,505	-0.12%
2018/07/24	1	19.05	2	19.48	19.40	-1	2,471	-0.04%
2018/07/23	0	0.00	3	19.05	19.05	-3	2,432	-0.12%
2018/07/20	2	19.20	0	0.00	19.15	2	2,420	0.08%
2018/07/19	1	19.35	0	0.00	19.40	1	2,411	0.04%
2018/07/18	3	19.22	4	19.44	19.50	-1	2,415	-0.04%
2018/07/17	5	19.85	2	19.75	19.25	3	2,398	0.13%
2018/07/16	2	19.23	1	19.25	19.25	1	2,295	0.04%
2018/07/13	0	0.00	3	19.37	19.40	-3	2,292	-0.13%
2018/07/12	0	0.00	3	19.05	19.10	-3	2,283	-0.13%
2018/07/11	5	19.09	1	18.95	18.95	4	2,280	0.18%
2018/07/09	3	19.45	0	0.00	19.60	3	2,264	0.13%
2018/07/06	3	18.95	23	19.08	19.10	-20	2,246	-0.89%
2018/07/05	2	19.15	2	19.00	19.00	0	2,236	0.00%
2018/07/04	1	19.10	1	19.25	19.55	0	2,231	0.00%
2018/07/03	0	0.00	1	19.45	19.10	-1	2,220	-0.05%
2018/07/02	23	18.87	1	18.75	18.75	22	2,168	1.01%
2018/06/29	1	19.05	0	0.00	18.95	1	2,159	0.05%
2018/06/28	2	18.73	7	18.88	18.85	-5	2,151	-0.23%
2018/06/27	9	18.67	6	18.74	18.60	3	2,146	0.14%
2018/06/26	1	18.65	16	18.79	18.80	-15	2,207	-0.68%
2018/06/25	1	19.05	1	19.00	19.00	0	2,195	0.00%
2018/06/22	1	19.10	1	19.50	19.30	0	2,186	0.00%
2018/06/20	3	19.13	3	19.23	19.20	0	2,188	0.00%
2018/06/19	3	19.97	1	19.65	19.65	2	2,154	0.09%
2018/06/15	7	20.59	5	20.62	20.45	2	2,120	0.09%
2018/06/14	3	20.48	22	20.63	20.40	-19	2,081	-0.91%
2018/06/13	34	21.99	13	22.05	21.05	21	2,053	1.02%
2018/06/12	20	20.56	14	20.79	21.65	6	1,724	0.35%
2018/06/11	0	0.00	6	19.71	19.70	-6	1,306	-0.46%
2018/06/08	13	19.42	3	19.32	19.25	10	1,310	0.76%
2018/06/07	10	19.45	12	19.63	19.85	-2	1,356	-0.15%
2018/06/06	2	19.50	4	19.33	19.15	-2	1,332	-0.15%
2018/06/05	5	19.11	0	0.00	19.00	5	1,306	0.38%
2018/06/04	2	19.03	1	19.25	19.05	1	1,345	0.07%
2018/06/01	6	19.29	0	0.00	19.10	6	1,329	0.45%
2018/05/31	3	19.02	2	19.25	19.40	1	1,288	0.08%
2018/05/30	8	18.99	5	19.17	19.15	3	1,319	0.23%
2018/05/29	3	18.55	11	18.93	19.20	-8	1,272	-0.63%
2018/05/28	0	0.00	2	18.55	18.35	-2	1,215	-0.16%
2018/05/22	1	17.60	1	17.60	17.60	0	1,289	0.00%
2018/05/21	0	0.00	1	17.75	17.80	-1	1,292	-0.08%
2018/05/18	0	0.00	1	17.60	17.60	-1	1,302	-0.08%
2018/05/17	0	0.00	1	17.55	17.50	-1	1,308	-0.08%
2018/05/16	3	17.58	0	0.00	17.55	3	1,317	0.23%
2018/05/15	1	17.85	1	17.70	17.70	0	1,324	0.00%
2018/05/14	0	0.00	1	17.95	17.95	-1	1,368	-0.07%
2018/05/08	0	0.00	40	17.57	17.70	-40	1,391	-2.87%
2018/05/07	0	0.00	1	17.45	17.40	-1	1,397	-0.07%
2018/05/04	1	17.45	0	0.00	17.45	1	1,415	0.07%
2018/05/02	0	0.00	1	17.60	17.50	-1	1,428	-0.07%
2018/04/30	1	17.25	0	0.00	17.35	1	1,450	0.07%
2018/04/27	1	16.90	3	17.12	17.10	-2	1,467	-0.14%
2018/04/26	43	17.33	0	0.00	16.95	43	1,474	2.92%
2018/04/23	1	17.65	0	0.00	17.65	1	1,533	0.07%
2018/04/20	0	0.00	2	18.00	17.90	-2	1,572	-0.13%
2018/04/18	2	17.93	2	17.80	17.80	0	1,605	0.00%
2018/04/17	4	18.03	5	17.88	17.80	-1	1,607	-0.06%
2018/04/16	1	18.25	2	18.38	18.30	-1	1,622	-0.06%
2018/04/13	1	18.30	2	18.30	18.30	-1	1,636	-0.06%
2018/04/12	1	18.35	0	0.00	18.35	1	1,671	0.06%
2018/04/11	0	0.00	2	18.55	18.35	-2	1,824	-0.11%
2018/04/10	11	18.50	1	18.25	18.25	10	1,882	0.53%
2018/04/09	0	0.00	1	18.70	18.65	-1	1,910	-0.05%
2018/04/03	0	0.00	7	18.94	18.85	-7	2,132	-0.33%
2018/03/30	7	19.32	2	19.30	19.30	5	2,242	0.22%
2018/03/29	1	19.10	4	19.54	19.50	-3	2,243	-0.13%
2018/03/28	4	19.09	1	19.25	19.15	3	2,193	0.14%
2018/03/27	9	19.36	1	19.35	19.35	8	2,223	0.36%
2018/03/26	0	0.00	2	19.30	19.45	-2	2,313	-0.09%
2018/03/23	3	18.82	2	18.98	18.90	1	2,364	0.04%
2018/03/22	13	19.78	10	19.78	19.35	3	2,352	0.13%
2018/03/21	0	0.00	18	19.76	19.85	-18	2,338	-0.77%
2018/03/20	2	19.65	0	0.00	19.70	2	2,331	0.09%
2018/03/16	3	19.55	7	19.93	20.05	-4	2,287	-0.17%
2018/03/15	1	19.75	1	20.05	19.75	0	2,244	0.00%
2018/03/14	1	19.80	0	0.00	19.85	1	2,228	0.04%
2018/03/13	0	0.00	7	19.59	19.65	-7	2,199	-0.32%
2018/03/12	2	19.15	3	19.20	19.00	-1	2,135	-0.05%
2018/03/09	3	18.95	0	0.00	18.90	3	2,118	0.14%
2018/03/08	0	0.00	1	19.10	19.15	-1	2,123	-0.05%
2018/03/07	2	18.50	2	18.60	18.40	0	2,079	0.00%
2018/03/06	2	18.80	3	18.83	18.75	-1	2,153	-0.05%
2018/03/05	7	19.03	2	19.50	18.50	5	2,153	0.23%
2018/03/02	2	18.48	3	18.68	18.90	-1	2,111	-0.05%
2018/03/01	0	0.00	1	19.00	19.00	-1	2,110	-0.05%
2018/02/26	6	19.00	3	18.80	18.85	3	2,200	0.14%
2018/02/23	3	19.33	3	18.80	19.40	0	2,158	0.00%
2018/02/22	1	17.60	6	17.74	17.70	-5	2,099	-0.24%
2018/02/21	5	17.10	0	0.00	17.35	5	2,116	0.24%
2018/02/12	2	16.90	2	16.95	16.80	0	2,117	0.00%
2018/02/09	1	16.50	1	16.95	16.85	0	2,119	0.00%
2018/02/08	2	17.35	1	17.30	17.30	1	2,124	0.05%
2018/02/07	3	17.57	1	17.50	17.50	2	2,126	0.09%
2018/02/06	6	17.61	0	0.00	17.20	6	2,147	0.28%
2018/02/05	0	0.00	5	18.70	18.90	-5	2,132	-0.23%
2018/02/02	1	19.10	1	19.05	19.05	0	2,135	0.00%
2018/01/30	7	19.39	0	0.00	19.25	7	2,210	0.32%
2018/01/29	0	0.00	1	19.75	19.50	-1	2,252	-0.04%
2018/01/25	1	19.35	1	19.45	19.30	0	2,401	0.00%
2018/01/23	1	19.45	1	19.20	19.20	0	2,452	0.00%
2018/01/19	2	19.70	0	0.00	19.45	2	2,480	0.08%
2018/01/18	5	20.12	0	0.00	19.90	5	2,460	0.20%
2018/01/17	1	20.20	0	0.00	20.30	1	2,460	0.04%
2018/01/16	1	20.20	4	20.34	20.25	-3	2,496	-0.12%
2018/01/15	0	0.00	5	20.09	19.85	-5	2,494	-0.20%
2018/01/12	3	19.73	2	19.83	20.00	1	2,594	0.04%
2018/01/09	1	19.95	1	19.85	19.85	0	2,612	0.00%
2018/01/08	5	20.15	1	19.95	19.95	4	2,638	0.15%
2018/01/05	2	20.65	15	21.08	20.40	-13	2,613	-0.50%
2018/01/04	3	20.20	0	0.00	20.35	3	2,478	0.12%
2018/01/03	0	0.00	36	20.25	20.30	-36	2,447	-1.47%
2018/01/02	19	20.82	0	0.00	20.10	19	2,450	0.78%