明基材 (8215)-華南永昌-鶯歌券商分點個股進出

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: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－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌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	0.2	32.45	0	0.00	32.55	0.2	1,309	0.02%
2024/05/09	2	32.90	0	0.00	32.75	2	1,296	0.15%
2024/05/08	1	33.05	0	0.00	33.25	1	1,285	0.08%
2024/05/07	1	33.15	0	0.00	33.15	1	1,290	0.08%
2024/05/03	0	0.00	3	34.45	34.40	-3	1,351	-0.22%
2024/05/02	0	0.00	3	34.45	34.60	-3	1,357	-0.22%
2024/04/29	2	34.50	0	0.00	34.55	2	1,398	0.14%
2024/04/26	0	0.00	1	34.25	33.95	-1	1,407	-0.07%
2024/04/24	1	33.35	0	0.00	33.80	1	1,561	0.06%
2024/04/19	0.1	33.10	0	0.00	33.15	0.1	1,592	0.01%
2024/04/18	4	33.64	0	0.00	33.60	4	1,576	0.25%
2024/04/17	3.1	33.75	0	0.00	33.55	3.1	1,575	0.20%
2024/04/16	0.1	33.60	0	0.00	33.45	0.1	1,573	0.01%
2024/04/15	2	34.55	0	0.00	34.45	2	1,551	0.13%
2024/04/12	0	0.00	1	34.65	34.60	-1	1,545	-0.06%
2024/04/11	0	0.00	6	34.82	34.85	-6	1,533	-0.39%
2024/04/10	2	35.26	0	0.00	35.20	2	1,521	0.13%
2024/04/09	2	35.20	1	35.15	35.20	1	1,512	0.07%
2024/04/08	1.7	34.74	0	0.00	34.70	1.7	1,481	0.11%
2024/04/03	0.3	34.85	4	34.58	34.45	-3.7	1,476	-0.25%
2024/04/01	0	0.00	2	34.60	34.55	-2	1,449	-0.14%
2024/03/27	0	0.00	0.2	34.00	33.95	-0.2	1,424	-0.01%
2024/03/26	0.3	33.97	2	34.35	34.00	-1.7	1,417	-0.12%
2024/03/25	0	0.00	2	34.40	34.35	-2	1,415	-0.14%
2024/03/21	1	34.06	0	0.00	33.95	1	1,422	0.07%
2024/03/20	0	0.00	1	33.75	33.90	-1	1,424	-0.07%
2024/03/19	4	33.70	1	33.65	33.70	3	1,426	0.21%
2024/03/18	2	33.80	0	0.00	33.85	2	1,426	0.14%
2024/03/15	2	34.05	0	0.00	33.90	2	1,430	0.14%
2024/03/13	0	0.00	4	34.25	34.25	-4	1,421	-0.28%
2024/03/08	4	33.80	0	0.00	33.65	4	1,476	0.27%
2024/03/05	1.1	34.41	0	0.00	34.35	1.1	1,464	0.08%
2024/03/04	3	34.57	0	0.00	34.40	3	1,457	0.21%
2024/03/01	3	34.35	4	34.54	34.20	-1	1,455	-0.07%
2024/02/29	2	34.40	0	0.00	34.40	2	1,448	0.14%
2024/02/27	3	34.33	1	34.40	34.25	2	1,438	0.14%
2024/02/26	2	34.83	0	0.00	34.85	2	1,414	0.14%
2024/02/22	2	37.20	0	0.00	37.20	2	1,316	0.15%
2024/02/20	0	0.00	2	36.70	36.60	-2	1,298	-0.15%
2024/02/16	0	0.00	0.1	37.30	37.30	-0.1	1,236	-0.01%
2024/01/26	0	0.00	1.2	35.97	36.10	-1.2	1,029	-0.12%
2024/01/22	0.2	35.00	0	0.00	35.10	0.2	937	0.02%
2024/01/19	1	35.40	5	35.55	35.65	-4	921	-0.43%
2024/01/18	0	0.00	4	34.61	35.60	-4	871	-0.46%
2024/01/17	1	34.50	0	0.00	33.80	1	796	0.13%
2024/01/11	2	33.85	0	0.00	34.00	2	771	0.26%
2024/01/05	2	34.30	0	0.00	34.25	2	789	0.25%
2024/01/02	0	0.00	2	34.65	34.55	-2	801	-0.25%
2023/12/27	0	0.00	1	34.55	34.45	-1	861	-0.12%
2023/12/26	3	34.25	0	0.00	34.30	3	860	0.35%
2023/12/12	0	0.00	1	34.30	34.00	-1	857	-0.12%
2023/12/07	1	34.10	2	34.35	34.15	-1	852	-0.12%
2023/12/06	1.1	34.07	0	0.00	34.15	1.1	860	0.13%
2023/12/05	2.2	34.42	3	34.60	34.35	-0.8	847	-0.09%
2023/11/30	0	0.00	7	35.94	36.05	-7	828	-0.84%
2023/11/28	0	0.00	3	35.45	35.70	-3	821	-0.37%
2023/11/20	0	35.45	0	0.00	35.50	0	873	0.00%
2023/11/01	0	0.00	1	34.00	34.10	-1	1,259	-0.08%
2023/10/31	1	35.20	0	0.00	34.45	1	1,522	0.07%
2023/10/26	0	0.00	1	35.30	35.00	-1	1,834	-0.05%
2023/10/25	5	35.60	0	0.00	35.10	5	1,866	0.27%
2023/10/16	0	0.00	1	35.50	34.90	-1	2,417	-0.04%
2023/10/12	2	35.60	0	0.00	35.60	2	2,771	0.07%
2023/10/11	0	35.50	0	0.00	34.85	0	2,812	0.00%
2023/10/06	0	0.00	2	35.55	35.45	-2	2,884	-0.07%
2023/10/05	1	35.65	0	0.00	35.65	1	2,943	0.03%
2023/10/04	2	35.45	1	35.15	35.05	1	3,025	0.03%
2023/10/02	1	35.10	0	0.00	35.10	1	3,258	0.03%
2023/09/22	0	34.35	0	0.00	34.90	0	4,349	0.00%
2023/09/13	2	35.20	0	0.00	35.30	2	4,545	0.04%
2023/09/07	0	0.00	0.1	36.00	35.60	-0.1	4,679	0.00%
2023/09/05	0	0.00	1	36.35	36.10	-1	4,748	-0.02%
2023/09/01	2	35.60	2	35.65	35.65	0	4,811	0.00%
2023/08/31	0	0.00	0	35.75	35.60	0	4,864	0.00%
2023/08/30	0	0.00	1	35.35	35.30	-1	4,983	-0.02%
2023/08/28	1.2	34.68	2	34.50	34.40	-0.8	5,041	-0.02%
2023/08/25	0	0.00	1	34.95	34.95	-1	5,051	-0.02%
2023/08/24	1	35.90	1	35.70	35.50	0	5,031	0.00%
2023/08/23	3	35.40	0	0.00	35.45	3	5,039	0.06%
2023/08/22	0.1	35.40	0	0.00	35.45	0.1	5,050	0.00%
2023/08/15	2	36.10	0	0.00	35.90	2	5,064	0.04%
2023/08/14	1	35.50	0	0.00	35.50	1	5,073	0.02%
2023/08/10	2	38.23	2.5	38.16	37.10	-0.5	5,036	-0.01%
2023/08/09	2	38.75	0	0.00	39.05	2	4,974	0.04%
2023/08/08	1	39.45	3	39.33	39.40	-2	4,942	-0.04%
2023/08/07	3	37.62	8	38.60	39.10	-5	4,911	-0.10%
2023/08/04	9.5	39.04	3	38.72	38.75	6.5	4,862	0.13%
2023/08/02	21	42.95	30	42.22	42.95	-9	4,675	-0.19%
2023/07/31	0	0.00	1	41.85	41.85	-1	4,764	-0.02%
2023/07/24	1	40.75	1	41.00	40.80	0	4,848	0.00%
2023/07/20	0	0.00	2	42.38	42.05	-2	4,901	-0.04%
2023/07/19	5.1	42.73	5	42.26	42.25	0.1	4,789	0.00%
2023/07/18	1	41.50	55	42.42	40.25	-54	4,627	-1.17%
2023/07/17	52	43.29	1	42.85	43.30	51	4,507	1.13%
2023/07/14	0	0.00	3	41.50	41.70	-3	4,422	-0.07%
2023/07/13	0	0.00	2	41.95	41.05	-2	4,503	-0.04%
2023/07/12	11	41.54	1	41.50	41.40	10	4,568	0.22%
2023/07/11	2	41.53	0	0.00	41.40	2	4,538	0.04%
2023/07/07	4	39.78	0	0.00	40.10	4	4,498	0.09%
2023/07/06	32.3	42.45	22	41.53	40.35	10.3	4,363	0.24%
2023/07/05	0	0.00	2	44.60	44.60	-2	3,551	-0.06%
2023/07/04	0	0.00	5	40.25	40.55	-5	3,406	-0.15%
2023/06/21	0	0.00	8	39.83	39.70	-8	3,223	-0.25%
2023/06/19	0	0.00	3	39.68	39.65	-3	3,218	-0.09%
2023/06/16	1	39.30	4	39.30	39.20	-3	3,194	-0.09%
2023/06/14	2	39.30	0	0.00	39.30	2	3,150	0.06%
2023/06/12	4	38.83	0	0.00	38.65	4	3,072	0.13%
2023/06/07	0	0.00	4	38.50	38.75	-4	2,992	-0.13%
2023/06/05	0	0.00	3	38.33	38.25	-3	3,025	-0.10%
2023/06/01	1	35.75	0	0.00	36.05	1	2,953	0.03%
2023/05/19	0	0.00	1	34.80	35.10	-1	3,203	-0.03%
2023/05/18	0	0.00	13	34.46	34.45	-13	3,196	-0.41%
2023/05/17	10	34.45	0	0.00	34.40	10	3,200	0.31%
2023/05/12	1	33.35	0	0.00	33.70	1	3,241	0.03%
2023/05/11	4	33.50	0	0.00	33.25	4	3,257	0.12%
2023/05/10	0	34.45	0	0.00	33.95	0	3,309	0.00%
2023/05/09	0	0.00	1	34.05	33.50	-1	3,318	-0.03%
2023/05/08	2	34.50	4	34.73	34.45	-2	3,297	-0.06%
2023/05/05	8	35.05	6	35.06	34.65	2	3,423	0.06%
2023/05/03	2	38.38	1	38.15	38.15	1	3,522	0.03%
2023/05/02	1	38.50	1	38.50	38.80	0	3,526	0.00%
2023/04/28	2	38.60	0	0.00	38.00	2	3,500	0.06%
2023/04/27	1	38.95	4	39.10	38.50	-3	3,449	-0.09%
2023/04/26	3	37.43	2	37.90	37.65	1	3,315	0.03%
2023/04/25	2	38.50	44	38.14	38.00	-42	3,282	-1.28%
2023/04/20	2	40.35	3	40.47	39.70	-1	3,054	-0.03%
2023/04/19	0	0.00	1	40.65	40.65	-1	2,984	-0.03%
2023/04/18	1	40.20	1	40.15	40.15	0	2,920	0.00%
2023/04/17	1	39.95	4	40.11	40.10	-3	2,795	-0.11%
2023/04/14	1	38.95	4	38.80	38.60	-3	2,659	-0.11%
2023/04/13	1	38.75	2	38.45	38.25	-1	2,625	-0.04%
2023/04/12	1	38.90	5	38.57	38.75	-4	2,566	-0.16%
2023/04/11	5	36.76	0	0.00	37.10	5	2,439	0.20%
2023/04/10	2	36.65	0	0.00	36.55	2	2,429	0.08%
2023/03/24	0	0.00	8	37.20	37.10	-8	2,516	-0.32%
2023/03/23	0	0.00	2	37.20	37.15	-2	2,509	-0.08%
2023/03/14	2	36.60	30	36.55	36.55	-28	2,533	-1.11%
2023/03/13	37	36.78	0	0.00	36.75	37	2,566	1.44%
2023/03/10	1	36.75	1	37.10	36.80	0	2,584	0.00%
2023/03/09	2	38.13	1	38.60	37.50	1	2,574	0.04%
2023/03/08	0	0.00	3	38.57	38.70	-3	2,547	-0.12%
2023/03/03	0	0.00	11	37.44	37.70	-11	2,568	-0.43%
2023/03/02	6	36.51	0	0.00	36.45	6	2,511	0.24%
2023/02/24	5	36.50	4	36.50	36.40	1	2,473	0.04%
2023/02/22	0	0.00	0.1	36.91	36.90	-0.1	2,427	0.00%
2023/02/21	0	0.00	2	37.35	36.90	-2	2,414	-0.08%
2023/02/20	2	37.10	1.1	37.09	37.10	0.9	2,390	0.04%
2023/02/17	0	0.00	2.1	36.40	36.55	-2.1	2,328	-0.09%
2023/02/16	3.1	36.25	1	36.15	36.15	2.1	2,290	0.09%
2023/02/15	0	0.00	1	35.60	35.90	-1	2,270	-0.04%
2023/02/14	1	36.05	1	35.70	35.70	0	2,261	0.00%
2023/02/13	0	0.00	5	35.60	35.65	-5	2,254	-0.22%
2023/02/10	0	0.00	2	35.45	35.30	-2	2,257	-0.09%
2023/02/09	0	0.00	3	35.60	35.65	-3	2,246	-0.13%
2023/02/08	1	35.70	0	0.00	35.60	1	2,228	0.04%
2023/02/07	0	0.00	1	35.55	35.75	-1	2,220	-0.05%
2023/02/06	11	35.69	0	0.00	35.50	11	2,233	0.49%
2023/02/03	7	35.86	6	35.04	35.00	1	2,185	0.05%
2023/02/02	1	34.82	1.1	35.83	35.90	0	2,013	0.00%
2023/02/01	0	0.00	0	33.90	33.95	0	1,624	0.00%
2023/01/31	0.1	33.70	1	33.75	33.85	-0.9	1,601	-0.06%
2023/01/30	0	0.00	1	32.75	32.65	-1	1,539	-0.06%
2023/01/13	1	32.00	0.1	32.10	31.80	0.9	1,558	0.06%
2023/01/12	1	32.15	0	0.00	32.10	1	1,589	0.06%
2023/01/10	1	32.50	0	0.00	32.50	1	1,631	0.06%
2023/01/09	4	32.75	0	0.00	32.65	4	1,651	0.24%
2023/01/05	1	32.30	0	0.00	32.20	1	1,660	0.06%
2023/01/04	0	0.00	3	32.45	32.55	-3	1,658	-0.18%
2022/12/29	3	31.80	0	0.00	31.85	3	1,661	0.18%
2022/12/28	1	32.60	0	0.00	32.10	1	1,668	0.06%
2022/12/27	1	32.50	0	0.00	32.40	1	1,671	0.06%
2022/12/22	3	33.52	5	33.54	33.10	-2	1,662	-0.12%
2022/12/21	3	31.65	2	32.43	33.20	1	1,588	0.06%
2022/12/20	1	31.90	1	32.30	31.50	0	1,551	0.00%
2022/12/16	0	0.00	1	32.45	32.40	-1	1,548	-0.06%
2022/12/09	1	32.85	1	32.70	32.65	0	1,537	0.00%
2022/12/08	0	32.85	0.1	32.75	32.85	-0.1	1,533	-0.01%
2022/12/07	0.1	32.82	1	32.85	32.75	-0.9	1,531	-0.06%
2022/12/06	3.1	33.73	8	33.49	33.00	-4.9	1,504	-0.33%
2022/12/05	8	33.50	14	33.50	33.45	-6	1,434	-0.42%
2022/12/02	5	33.00	2	33.40	33.20	3	1,393	0.22%
2022/11/30	0	0.00	4	32.55	32.70	-4	1,351	-0.30%
2022/11/29	8.1	33.12	7	32.70	32.50	1.1	1,338	0.08%
2022/11/25	0	0.00	1	31.80	31.40	-1	1,164	-0.09%
2022/11/24	7	31.97	2	31.78	32.00	5	1,166	0.43%
2022/11/23	3	31.50	0	0.00	31.50	3	1,123	0.27%
2022/11/21	0	0.00	2	31.25	31.10	-2	1,166	-0.17%
2022/11/18	0	0.00	1	31.40	31.25	-1	1,183	-0.08%
2022/11/17	0	0.00	4	31.84	31.65	-4	1,192	-0.34%
2022/11/14	0	0.00	1	31.70	31.80	-1	1,408	-0.07%
2022/11/11	3	31.88	5	31.67	31.45	-2	1,432	-0.14%
2022/11/10	3	31.60	0	0.00	31.55	3	1,412	0.21%
2022/11/09	2	31.78	0	0.00	31.55	2	1,407	0.14%
2022/11/08	6	31.42	6	31.32	31.35	0	1,374	0.00%
2022/11/04	2	30.80	2	30.95	31.05	0	1,369	0.00%
2022/11/03	2	31.10	2	31.33	31.00	0	1,362	0.00%
2022/11/02	3	30.50	2	30.95	30.25	1	1,291	0.08%
2022/10/31	0	0.00	4	28.95	29.10	-4	1,258	-0.32%
2022/10/21	10	29.25	10	28.75	28.60	0	1,340	0.00%
2022/10/19	3	28.60	2	28.38	28.35	1	1,313	0.08%
2022/10/13	1	25.80	0	0.00	25.60	1	1,441	0.07%
2022/10/11	2	27.90	0	0.00	28.05	2	1,433	0.14%
2022/09/28	0	0.00	1	27.90	27.90	-1	1,559	-0.06%
2022/09/26	1	28.90	0	0.00	29.05	1	1,585	0.06%
2022/09/19	3	30.10	0	0.00	30.10	3	1,682	0.18%
2022/09/07	0	0.00	3	29.98	30.00	-3	2,118	-0.14%
2022/09/05	1	30.70	0	0.00	30.70	1	2,163	0.05%
2022/09/02	0	0.00	13	31.55	31.60	-13	2,204	-0.59%
2022/08/30	1	32.30	0	0.00	32.05	1	2,375	0.04%
2022/08/26	13	32.38	10	32.35	32.40	3	2,385	0.13%
2022/08/25	10	32.00	0	0.00	32.05	10	2,360	0.42%
2022/08/24	2	31.60	0	0.00	31.50	2	2,388	0.08%
2022/08/22	0	0.00	2	32.50	32.30	-2	2,419	-0.08%
2022/08/19	1	33.45	3	33.00	33.05	-2	2,511	-0.08%
2022/08/18	0	0.00	1	31.45	32.05	-1	2,350	-0.04%
2022/08/16	0	0.00	1	31.00	31.00	-1	2,366	-0.04%
2022/08/15	0	0.00	2	30.80	31.10	-2	2,433	-0.08%
2022/08/12	0	30.60	0	0.00	30.60	0	2,530	0.00%
2022/08/10	2	30.38	0	0.00	30.35	2	2,743	0.07%
2022/08/08	1	30.35	0	0.00	30.70	1	2,918	0.03%
2022/08/05	1	30.20	0	0.00	30.20	1	2,909	0.03%
2022/08/04	1	29.60	0	0.00	29.60	1	2,939	0.03%
2022/08/01	3	31.05	1	31.15	31.05	2	3,004	0.07%
2022/07/25	0	0.00	10	31.00	30.60	-10	3,142	-0.32%
2022/07/22	1	31.90	3	31.80	31.45	-2	3,145	-0.06%
2022/07/21	1	30.75	1	29.70	30.65	0	3,053	0.00%
2022/07/20	2	29.60	0	0.00	29.40	2	3,037	0.07%
2022/07/18	15	29.03	0	0.00	29.20	15	3,218	0.47%
2022/07/14	1	29.20	0	0.00	29.60	1	3,243	0.03%
2022/07/08	0	0.00	1	30.10	30.10	-1	3,238	-0.03%
2022/07/07	2	29.68	2	29.95	30.00	0	3,230	0.00%
2022/07/06	0	0.00	2	30.10	29.40	-2	3,247	-0.06%
2022/07/01	1	30.30	2	28.85	28.70	-1	3,339	-0.03%
2022/06/30	3	31.40	0	0.00	31.40	3	3,293	0.09%
2022/06/29	2	32.18	0	0.00	32.30	2	3,282	0.06%
2022/06/27	0	0.00	6	33.23	33.35	-6	3,357	-0.18%
2022/06/24	1	32.65	0	0.00	32.50	1	3,491	0.03%
2022/06/23	1	32.15	2	32.15	31.85	-1	3,500	-0.03%
2022/06/20	8	32.11	0	0.00	31.70	8	3,494	0.23%
2022/06/17	1	34.95	0	0.00	33.85	1	3,459	0.03%
2022/06/16	1	36.00	4	36.16	34.75	-3	3,417	-0.09%
2022/06/13	0	0.00	20	35.05	35.10	-20	3,219	-0.62%
2022/06/10	3	36.47	4	36.25	36.45	-1	3,184	-0.03%
2022/06/09	0	0.00	15	36.22	36.35	-15	3,138	-0.48%
2022/06/08	2	35.25	1	35.90	35.15	1	3,047	0.03%
2022/06/06	3	35.12	0	0.00	35.05	3	3,035	0.10%
2022/06/01	2	36.33	6	36.22	36.00	-4	3,061	-0.13%
2022/05/31	1	35.80	0	0.00	36.00	1	3,030	0.03%
2022/05/30	5	35.75	0	0.00	35.75	5	3,023	0.17%
2022/05/27	9	36.16	10	36.55	36.00	-1	2,994	-0.03%
2022/05/26	3	36.17	1	35.75	36.05	2	2,891	0.07%
2022/05/24	0	0.00	2	34.80	34.95	-2	2,874	-0.07%
2022/05/23	4	35.13	1	35.25	35.10	3	2,862	0.10%
2022/05/20	1	36.95	15	36.21	35.90	-14	2,818	-0.50%
2022/05/19	5	36.14	15	36.00	36.35	-10	2,729	-0.37%
2022/05/18	2	35.75	8	35.94	36.10	-6	2,642	-0.23%
2022/05/17	3	34.77	11	34.80	35.05	-8	2,542	-0.31%
2022/05/16	1	33.05	2	33.75	33.45	-1	2,412	-0.04%
2022/05/13	3	32.32	2	32.35	32.40	1	2,390	0.04%
2022/05/12	1	32.00	0	0.00	31.80	1	2,391	0.04%
2022/05/11	1	32.90	0	0.00	33.20	1	2,370	0.04%
2022/05/10	2	32.98	0	0.00	32.95	2	2,378	0.08%
2022/05/06	0	0.00	1	35.65	35.05	-1	2,346	-0.04%
2022/05/05	34	35.02	7	34.44	35.15	27	2,275	1.19%
2022/05/04	2	33.05	0	0.00	33.05	2	2,191	0.09%
2022/05/03	1	32.20	0	0.00	32.55	1	2,192	0.05%
2022/04/29	4	32.13	2	32.15	31.80	2	2,203	0.09%
2022/04/28	11	32.25	10	31.85	31.70	1	2,224	0.04%
2022/04/26	10	32.75	10	32.65	32.65	0	2,295	0.00%
2022/04/25	2	33.38	0	0.00	32.85	2	2,328	0.09%
2022/04/21	2	33.50	2	33.80	34.35	0	2,182	0.00%
2022/04/20	0	0.00	1	33.80	33.60	-1	2,169	-0.05%
2022/04/19	31	33.59	30	33.34	33.10	1	2,202	0.05%
2022/04/18	0	33.00	0	0.00	32.60	0	2,218	0.00%
2022/04/15	0	0.00	4	33.45	33.25	-4	2,231	-0.18%
2022/04/14	4	34.05	0	0.00	34.05	4	2,267	0.18%
2022/04/11	1	34.80	1	35.45	34.45	0	2,366	0.00%
2022/04/08	1	34.60	0	0.00	34.70	1	2,382	0.04%
2022/04/07	3	35.28	2	36.50	34.60	1	2,431	0.04%
2022/04/06	1	35.30	0	0.00	35.60	1	2,409	0.04%
2022/03/31	5	36.50	0	0.00	36.50	5	2,514	0.20%
2022/03/30	1	37.15	7	36.99	36.70	-6	2,546	-0.24%
2022/03/29	23	36.44	2	36.75	36.50	21	2,615	0.80%
2022/03/24	1	35.35	0	0.00	35.65	1	2,593	0.04%
2022/03/23	2	35.55	1	35.35	35.35	1	2,688	0.04%
2022/03/22	0	0.00	2	35.25	35.30	-2	2,860	-0.07%
2022/03/21	2	35.05	2	34.90	35.00	0	3,088	0.00%
2022/03/18	0	0.00	1	34.70	35.10	-1	4,152	-0.02%
2022/03/17	1	34.50	0	0.00	34.80	1	5,236	0.02%
2022/03/14	5	33.85	5	34.10	34.10	0	5,975	0.00%
2022/03/11	2	33.55	2	33.75	34.10	0	6,021	0.00%
2022/03/10	0	0.00	1	33.90	33.75	-1	6,095	-0.02%
2022/03/09	0	0.00	1	32.70	32.85	-1	6,230	-0.02%
2022/03/08	3	31.90	4	31.75	31.80	-1	6,929	-0.01%
2022/03/07	1	32.20	1	32.50	32.30	0	7,098	0.00%
2022/03/03	3	34.27	1	34.10	34.20	2	7,554	0.03%
2022/03/02	22	34.11	3	34.10	34.20	19	7,689	0.25%
2022/02/23	1	34.90	0	0.00	34.90	1	8,372	0.01%
2022/02/15	1	35.35	4	35.50	35.00	-3	9,317	-0.03%
2022/02/10	0	0.00	1	36.40	36.50	-1	9,624	-0.01%
2022/02/09	0	0.00	3	36.68	36.85	-3	9,673	-0.03%
2022/02/08	0	0.00	1	35.65	36.10	-1	9,738	-0.01%
2022/02/07	0	0.00	2	34.40	35.15	-2	9,859	-0.02%
2022/01/26	3	34.20	1	34.10	34.10	2	10,029	0.02%
2022/01/21	0	0.00	2	35.80	35.80	-2	12,009	-0.02%
2022/01/20	3	36.78	1	36.80	36.80	2	12,433	0.02%
2022/01/19	2	36.95	3	36.57	36.95	-1	12,517	-0.01%
2022/01/18	3	36.17	3	36.65	36.15	0	12,605	0.00%
2022/01/17	0	0.00	2	35.30	36.10	-2	12,775	-0.02%
2022/01/14	3	35.00	1	35.05	35.05	2	12,778	0.02%
2022/01/13	5	35.87	2	35.95	36.00	3	12,802	0.02%
2022/01/12	3	35.70	35	35.64	35.70	-32	12,907	-0.25%
2022/01/11	5	36.36	3	36.53	36.15	2	12,947	0.02%
2022/01/10	3	37.08	2	37.00	37.00	1	12,953	0.01%
2022/01/07	10	37.06	1	36.80	36.75	9	13,004	0.07%
2022/01/05	0	0.00	5	37.97	37.55	-5	13,212	-0.04%
2022/01/04	1	37.35	0.2	37.55	37.35	0.8	13,196	0.01%
2022/01/03	2	37.53	3	38.20	37.50	-1	13,192	-0.01%
2021/12/30	9	37.81	1	37.85	37.95	8	13,180	0.06%
2021/12/29	5.1	37.95	0	0.00	38.00	5.1	13,281	0.04%
2021/12/28	6	38.41	3	39.20	38.40	3	13,302	0.02%
2021/12/27	3	38.90	4	38.68	38.90	-1	13,331	-0.01%
2021/12/24	4	38.38	3	38.80	38.30	1	13,334	0.01%
2021/12/23	8	38.86	0	0.00	38.55	8	13,327	0.06%
2021/12/21	0	0.00	1	38.45	38.40	-1	13,251	-0.01%
2021/12/20	1	38.45	0	0.00	37.90	1	13,259	0.01%
2021/12/17	8	38.09	2	38.10	37.70	6	13,412	0.04%
2021/12/16	6	38.85	5	38.64	38.60	1	13,324	0.01%
2021/12/15	1	39.25	3	38.78	38.85	-2	13,179	-0.02%
2021/12/14	85	42.85	59.5	39.91	39.35	25.5	12,976	0.20%
2021/12/13	17	41.93	32.5	42.12	43.50	-15.5	11,952	-0.13%
2021/12/10	16	39.27	11	39.61	39.55	5	10,869	0.05%
2021/12/09	8	38.61	5	38.70	38.60	3	10,462	0.03%
2021/12/08	0	0.00	9	37.39	37.05	-9	10,246	-0.09%
2021/12/07	11	37.26	6	37.24	37.20	5	10,254	0.05%
2021/12/06	3	37.32	7	37.34	37.20	-4	10,273	-0.04%
2021/12/03	0	0.00	2	38.55	37.95	-2	10,269	-0.02%
2021/12/02	61.1	38.89	52	38.29	37.75	9.1	10,263	0.09%
2021/12/01	6	38.78	7	39.01	38.95	-1	9,750	-0.01%
2021/11/30	0	0.00	14.1	38.66	39.10	-14.1	9,767	-0.14%
2021/11/29	16	35.63	2	36.90	37.05	14	9,686	0.14%
2021/11/26	3	37.00	0	0.00	36.85	3	9,677	0.03%
2021/11/25	20	38.20	26	38.32	38.75	-6	9,756	-0.06%
2021/11/24	4	38.34	0	0.00	38.20	4	9,763	0.04%
2021/11/23	2	38.25	4	37.95	38.30	-2	9,871	-0.02%
2021/11/22	5	38.15	3	38.30	37.95	2	10,493	0.02%
2021/11/19	6	38.69	11	38.52	38.80	-5	10,488	-0.05%
2021/11/18	39	38.15	39	38.28	38.30	0	10,517	0.00%
2021/11/17	1	37.45	5	36.79	37.45	-4	10,602	-0.04%
2021/11/16	6	36.35	3	36.60	36.40	3	11,184	0.03%
2021/11/15	5	37.43	3	37.08	37.45	2	12,039	0.02%
2021/11/12	3	36.40	2	36.60	36.60	1	12,312	0.01%
2021/11/10	7	36.46	0	0.00	36.55	7	12,564	0.06%
2021/11/09	0	0.00	5	37.46	37.70	-5	12,644	-0.04%
2021/11/08	7	36.94	5	36.89	36.80	2	12,806	0.02%
2021/11/05	1	37.55	0	0.00	37.25	1	13,206	0.01%
2021/11/04	5	37.79	4	37.93	37.90	1	14,049	0.01%
2021/11/03	7	37.31	8	37.53	37.90	-1	14,207	-0.01%
2021/11/02	10	37.87	6	36.97	36.90	4	14,305	0.03%
2021/11/01	26	39.70	26	39.28	39.40	0	14,228	0.00%
2021/10/29	24	37.81	21	38.43	39.35	3	13,985	0.02%
2021/10/28	0	0.00	10	35.80	35.90	-10	13,536	-0.07%
2021/10/27	0	0.00	1	33.50	34.15	-1	13,749	-0.01%
2021/10/26	4	33.78	3	33.18	33.10	1	14,509	0.01%
2021/10/25	2	33.05	4	33.25	34.20	-2	14,991	-0.01%
2021/10/22	2	31.85	0	0.00	31.85	2	15,325	0.01%
2021/10/20	10	32.85	8	32.65	32.90	2	16,686	0.01%
2021/10/19	5	32.00	11	32.49	32.05	-6	17,653	-0.03%
2021/10/15	0	0.00	1	31.10	31.45	-1	18,242	-0.01%
2021/10/14	7	30.54	3	30.47	30.30	4	18,391	0.02%
2021/10/13	2	31.38	1	31.20	31.15	1	18,666	0.01%
2021/10/12	3	30.80	1	30.90	31.15	2	18,875	0.01%
2021/10/08	3	32.00	0	0.00	31.50	3	18,874	0.02%
2021/10/07	2	32.10	0	0.00	32.05	2	18,928	0.01%
2021/10/06	1	32.35	0	0.00	31.55	1	19,165	0.01%
2021/10/05	0	0.00	0.1	33.25	33.25	-0.1	19,070	0.00%
2021/10/01	2	33.90	0	0.00	33.35	2	18,990	0.01%
2021/09/30	0	0.00	0.2	35.20	35.35	-0.2	18,955	0.00%
2021/09/29	5	34.80	5	34.91	34.55	0	18,937	0.00%
2021/09/28	0	0.00	3	36.28	35.75	-3	18,939	-0.02%
2021/09/27	6	36.56	0	0.00	36.85	6	18,930	0.03%
2021/09/24	9	36.69	10	36.87	36.50	-1	18,892	-0.01%
2021/09/22	1	35.45	10	34.50	35.35	-9	18,692	-0.05%
2021/09/17	0	0.00	1	35.70	35.60	-1	18,662	-0.01%
2021/09/16	10	36.50	16	36.13	36.10	-6	18,681	-0.03%
2021/09/15	0	0.00	1	36.10	36.00	-1	18,630	-0.01%
2021/09/14	5	36.67	3	36.68	35.80	2	18,622	0.01%
2021/09/13	0	0.00	1	36.85	36.70	-1	18,560	-0.01%
2021/09/09	4	36.51	4	36.16	36.25	0	18,523	0.00%
2021/09/08	0	0.00	7	35.68	35.60	-7	18,477	-0.04%
2021/09/07	5	36.04	11	35.94	36.70	-6	18,430	-0.03%
2021/09/06	6	36.36	6	36.53	36.15	0	18,290	0.00%
2021/09/03	11	37.70	12	37.70	38.10	-1	18,103	-0.01%
2021/09/02	16	38.83	16	38.93	38.00	0	17,910	0.00%
2021/09/01	21	39.91	1	40.20	40.20	20	17,664	0.11%
2021/08/31	6	39.36	2	39.75	39.30	4	17,524	0.02%
2021/08/30	1	38.95	5	38.85	38.95	-4	17,318	-0.02%
2021/08/27	39	39.46	26	39.29	39.35	13	17,206	0.08%
2021/08/26	61	40.16	66	40.22	39.80	-5	16,887	-0.03%
2021/08/25	11	38.36	54	37.86	37.95	-43	16,094	-0.27%
2021/08/24	43	37.97	39	39.15	37.95	4	16,073	0.02%
2021/08/23	49	39.48	37	39.46	39.50	12	15,787	0.08%
2021/08/20	87	38.79	91	38.64	39.30	-4	15,377	-0.03%
2021/08/19	135.3	38.48	136.1	38.61	37.55	-0.8	14,675	-0.01%	大買/大賣/
2021/08/18	10	35.24	25	35.36	37.00	-15	13,750	-0.11%
2021/08/17	2	34.58	2	34.00	33.65	0	13,434	0.00%
2021/08/16	12	34.84	1	35.00	34.95	11	13,260	0.08%
2021/08/13	7	36.27	0	0.00	35.50	7	13,078	0.05%
2021/08/12	3	36.68	7	36.81	37.90	-4	12,924	-0.03%
2021/08/11	74	38.87	72	37.41	37.00	2	12,724	0.02%
2021/08/10	91	41.42	100	41.41	39.80	-9	12,306	-0.07%
2021/08/09	1	40.25	4	40.19	39.85	-3	11,409	-0.03%
2021/08/06	65	39.66	17	39.74	40.25	48	11,152	0.43%
2021/08/05	5	39.91	15	39.96	39.60	-10	10,921	-0.09%
2021/08/04	59	39.58	50	39.59	39.25	9	10,700	0.08%
2021/08/03	56	41.72	45	41.85	41.40	11	10,364	0.11%
2021/08/02	81	40.84	85	41.03	41.40	-4	9,930	-0.04%
2021/07/30	68	40.34	68	40.48	41.00	0	9,299	0.00%
2021/07/29	164	38.22	167	38.53	38.10	-3	8,425	-0.04%	大買/大賣/
2021/07/28	7	36.11	76	35.93	36.80	-69	7,827	-0.88%
2021/07/27	378	38.29	403.1	38.62	38.75	-25.1	7,352	-0.34%	大買/大賣/
2021/07/26	1	35.90	12.5	36.54	36.70	-11.5	6,195	-0.18%
2021/07/23	61	36.49	41	35.42	33.40	20	6,082	0.33%
2021/07/22	3	33.97	4.2	34.70	34.70	-1.2	5,293	-0.02%
2021/07/21	39	30.82	4.1	31.86	32.25	35	4,968	0.70%
2021/07/20	10	30.70	1	29.40	30.90	9	4,687	0.19%
2021/07/19	14	30.70	27	30.28	30.25	-13	4,519	-0.29%
2021/07/16	4	29.40	15	29.67	29.90	-11	4,292	-0.26%
2021/07/14	10	27.17	0	0.00	26.65	10	3,970	0.25%
2021/07/13	8	28.16	24	28.20	28.00	-16	3,913	-0.41%
2021/07/12	6	26.85	7	27.24	27.80	-1	3,649	-0.03%
2021/07/09	4	26.96	1	26.90	26.90	3	3,626	0.08%
2021/07/08	1	27.60	0	0.00	27.40	1	3,680	0.03%
2021/07/07	0	0.00	2	27.30	26.60	-2	3,760	-0.05%
2021/07/06	4.1	26.80	0	0.00	26.85	4.1	3,905	0.10%
2021/07/05	3	27.13	0	0.00	27.15	3	4,285	0.07%
2021/06/29	0	0.00	0.1	26.55	26.50	-0.1	4,411	0.00%
2021/06/25	1	26.60	0.2	26.29	26.30	0.8	4,591	0.02%
2021/06/24	0	0.00	1	25.70	25.75	-1	4,681	-0.02%
2021/06/23	0	0.00	2	25.25	25.40	-2	4,707	-0.04%
2021/06/18	5	25.75	1	25.80	25.65	4	5,002	0.08%
2021/06/16	0	0.00	24	25.48	25.25	-24	5,141	-0.47%
2021/06/11	0	0.00	6	26.05	26.05	-6	5,204	-0.12%
2021/06/04	1	26.85	0	0.00	26.55	1	5,328	0.02%
2021/06/03	6.5	27.06	1	27.00	27.00	5.5	5,336	0.10%
2021/06/01	10	27.60	0	0.00	27.50	10	5,303	0.19%
2021/05/26	5	25.05	5	25.15	25.25	0	5,214	0.00%
2021/05/25	6	25.33	0	0.00	25.15	6	5,260	0.11%
2021/05/20	1	24.75	1	24.95	24.30	0	5,407	0.00%
2021/05/19	1	24.75	2	24.95	25.25	-1	5,433	-0.02%
2021/05/17	1	21.50	2	22.08	21.75	-1	5,446	-0.02%
2021/05/13	1	21.50	3	23.77	23.85	-2	5,988	-0.03%
2021/05/12	6.1	23.98	1	25.90	23.65	5.1	6,270	0.08%
2021/05/11	0	0.00	2	26.10	26.20	-2	6,272	-0.03%
2021/05/10	13	29.48	6	29.47	28.75	7	6,266	0.11%
2021/05/06	0	0.00	2	28.00	28.15	-2	6,515	-0.03%
2021/05/05	0	0.00	1	28.70	28.15	-1	6,763	-0.01%
2021/05/03	6	30.85	1	30.05	30.05	5	6,926	0.07%
2021/04/28	20	33.61	15	34.30	33.45	5	7,131	0.07%
2021/04/27	5	33.15	2	33.10	32.75	3	6,928	0.04%
2021/04/26	5	32.30	0	0.00	32.65	5	6,963	0.07%
2021/04/23	5	32.00	0	0.00	32.60	5	7,214	0.07%
2021/04/22	7	33.39	0	0.00	31.60	7	7,222	0.10%
2021/04/21	5	32.15	5	32.60	32.50	0	7,094	0.00%
2021/04/20	0	0.00	5	31.65	31.55	-5	7,081	-0.07%
2021/04/19	6	31.31	0	0.00	31.25	6	7,121	0.08%
2021/04/16	0	0.00	2	31.23	31.20	-2	7,139	-0.03%
2021/04/15	4	31.13	95	30.91	30.90	-91	7,250	-1.26%
2021/04/14	0	30.95	5	30.95	30.90	-5	7,341	-0.07%
2021/04/13	5	32.87	6	32.77	31.95	-1	8,162	-0.01%
2021/04/12	27	34.14	8	34.49	34.75	19	8,437	0.23%
2021/04/09	83	33.70	47.1	33.70	33.55	35.9	8,379	0.43%
2021/04/08	1	32.45	0	0.00	32.40	1	8,103	0.01%
2021/04/01	1	31.90	2	31.80	31.75	-1	8,370	-0.01%
2021/03/31	5	32.00	13	32.35	32.15	-8	8,374	-0.10%
2021/03/30	52	32.07	12	32.48	32.15	40	8,386	0.48%
2021/03/29	2	31.65	5	31.25	31.50	-3	8,317	-0.04%
2021/03/26	5	30.90	0	0.00	30.80	5	8,252	0.06%
2021/03/25	1	31.30	5	31.25	31.20	-4	8,248	-0.05%
2021/03/24	6	31.00	0	0.00	30.80	6	8,184	0.07%
2021/03/23	58	31.11	6	32.57	30.65	52	8,173	0.64%
2021/03/22	5	31.10	5	31.10	30.75	0	7,952	0.00%
2021/03/19	1	30.00	0	0.00	30.00	1	7,879	0.01%
2021/03/18	0	0.00	5	30.10	30.70	-5	7,908	-0.06%
2021/03/17	2	29.75	0	0.00	29.65	2	7,896	0.03%
2021/03/16	1	29.70	0	0.00	29.70	1	7,972	0.01%
2021/03/11	0	0.00	2	29.20	29.15	-2	8,433	-0.02%
2021/03/08	1	29.05	0	0.00	28.60	1	8,853	0.01%
2021/03/05	1	28.95	0	0.00	28.80	1	9,310	0.01%
2021/03/03	0	0.00	1	29.95	29.90	-1	9,320	-0.01%
2021/02/24	0	0.00	1	30.75	30.65	-1	9,401	-0.01%
2021/02/23	1	31.20	0	0.00	31.10	1	9,410	0.01%
2021/02/22	0	0.00	4	31.75	31.75	-4	9,398	-0.04%
2021/02/19	7	31.16	3.1	31.23	31.20	3.9	9,367	0.04%
2021/02/05	5	30.00	4	30.38	30.05	1	9,451	0.01%
2021/02/04	24	31.69	16	32.14	30.95	8	9,340	0.09%
2021/02/03	0	0.00	3.2	33.00	33.00	-3.2	8,926	-0.04%
2021/02/02	5	29.65	5	29.85	30.00	0	8,663	0.00%
2021/02/01	0	0.00	10	28.85	29.00	-10	8,713	-0.12%
2021/01/29	10	31.30	0	0.00	29.25	10	8,660	0.12%
2021/01/28	0	0.00	2.1	30.89	31.00	-2.1	8,583	-0.02%
2021/01/27	7	30.00	12	30.40	30.40	-5	8,429	-0.06%
2021/01/26	0	0.00	3	29.50	29.40	-3	8,177	-0.04%
2021/01/25	7	29.01	0	0.00	28.70	7	8,057	0.09%
2021/01/22	1	27.90	0	0.00	28.30	1	7,963	0.01%
2021/01/20	0	0.00	0.1	26.95	26.45	-0.1	7,684	0.00%
2021/01/18	3	28.73	31	28.10	28.50	-28	7,565	-0.37%
2021/01/15	0	0.00	10	26.85	26.85	-10	7,299	-0.14%
2021/01/11	0	0.00	1.4	27.60	27.80	-1.4	7,352	-0.02%
2021/01/08	45	27.78	0	0.00	27.60	45	7,300	0.62%
2021/01/07	0	0.00	0.1	29.50	28.85	-0.1	7,170	0.00%
2021/01/06	119.1	31.33	155.8	31.63	29.50	-36.7	7,056	-0.52%	大買/大賣/
2021/01/05	10	29.80	16.2	29.91	30.70	-6.2	6,164	-0.10%
2020/12/31	0	0.00	25	27.08	27.20	-25	5,668	-0.44%
2020/12/30	5	26.19	7	26.09	26.15	-2	5,569	-0.04%
2020/12/29	41	27.00	50	27.40	26.80	-9	5,459	-0.16%
2020/12/28	50	28.38	0.2	28.50	28.50	49.8	5,338	0.93%
2020/12/25	5	27.15	2.1	26.82	27.00	2.9	5,181	0.06%
2020/12/24	2	27.20	0	0.00	26.95	2	5,165	0.04%
2020/12/23	1	27.25	6	27.19	27.20	-5	5,118	-0.10%
2020/12/18	0	0.00	18	26.56	26.50	-18	5,082	-0.35%
2020/12/17	0	0.00	2	26.55	26.80	-2	5,131	-0.04%
2020/12/16	0	0.00	1	26.60	26.55	-1	5,361	-0.02%
2020/12/15	1	26.70	0	0.00	26.00	1	5,458	0.02%
2020/12/11	1	26.00	0	0.00	26.05	1	5,385	0.02%
2020/12/09	4	27.58	9	27.40	27.80	-5	5,353	-0.09%
2020/12/08	0	0.00	3	26.55	26.95	-3	5,322	-0.06%
2020/12/07	0	0.00	20	26.55	26.70	-20	5,295	-0.38%
2020/12/04	6	26.64	1	25.70	26.50	5	5,118	0.10%
2020/12/03	3	25.90	5	25.60	25.50	-2	5,056	-0.04%
2020/12/02	6	25.82	2	25.83	26.30	4	5,114	0.08%
2020/12/01	57	26.16	141	25.40	26.00	-84	5,274	-1.59%	大賣/
2020/11/30	0	0.00	1	24.45	24.50	-1	5,236	-0.02%
2020/11/27	0	0.00	3	24.75	24.55	-3	5,402	-0.06%
2020/11/26	5	24.90	0	0.00	24.60	5	5,920	0.08%
2020/11/20	0	0.00	32	24.60	24.60	-32	6,274	-0.51%
2020/11/19	0	0.00	100	24.21	24.40	-100	6,295	-1.59%
2020/11/16	40	24.56	1	24.60	24.80	39	6,182	0.63%
2020/11/13	5	23.58	0	0.00	23.75	5	6,198	0.08%
2020/11/12	2	23.75	0	0.00	23.70	2	6,159	0.03%
2020/11/11	0	0.00	1	23.90	24.15	-1	6,157	-0.02%
2020/11/10	0	0.00	1	23.95	24.10	-1	6,129	-0.02%
2020/11/09	2	23.85	1	23.80	23.70	1	6,065	0.02%
2020/11/06	0	0.00	3	23.30	23.00	-3	5,943	-0.05%
2020/11/05	0	0.00	1	23.25	22.95	-1	5,910	-0.02%
2020/11/03	0	0.00	2	22.50	22.70	-2	5,755	-0.03%
2020/11/02	1	21.80	0	0.00	21.90	1	5,744	0.02%
2020/10/30	0	0.00	1.1	23.15	22.20	-1.1	5,747	-0.02%
2020/10/28	3	23.10	0	0.00	22.80	3	5,668	0.05%
2020/10/26	1	23.05	32	22.95	23.00	-31	5,646	-0.55%
2020/10/23	0	0.00	1	22.60	22.60	-1	5,593	-0.02%
2020/10/22	2	22.15	0	0.00	22.10	2	5,584	0.04%
2020/10/20	2	22.90	10	22.20	22.20	-8	5,594	-0.14%
2020/10/13	0	0.00	2	21.10	21.20	-2	5,478	-0.04%
2020/10/12	0	0.00	28	21.58	21.10	-28	5,538	-0.51%
2020/10/08	0	0.00	6	21.65	21.65	-6	5,583	-0.11%
2020/10/06	10	21.69	0	0.00	21.90	10	5,621	0.18%
2020/09/29	1	21.05	0	0.00	21.40	1	5,592	0.02%
2020/09/28	0	0.00	2	21.00	21.25	-2	5,618	-0.04%
2020/09/24	1	21.80	0	0.00	21.20	1	5,728	0.02%
2020/09/23	3	22.97	2	23.03	22.45	1	5,665	0.02%
2020/09/22	1	23.15	0	0.00	23.15	1	5,620	0.02%
2020/09/21	1	24.15	9	24.04	23.80	-8	5,594	-0.14%
2020/09/18	2	23.68	1	23.20	23.20	1	5,340	0.02%
2020/09/17	0.2	23.15	0	0.00	23.15	0.2	5,241	0.00%
2020/09/15	0	0.00	3	23.02	23.10	-3	5,214	-0.06%
2020/09/14	0	0.00	2	22.35	22.40	-2	5,212	-0.04%
2020/09/11	36	22.42	5	22.20	22.20	31	5,326	0.58%
2020/09/10	0	0.00	1	23.15	23.75	-1	5,281	-0.02%
2020/09/09	0	0.00	1	23.70	23.65	-1	5,219	-0.02%
2020/09/08	2	23.35	1	23.85	23.35	1	5,165	0.02%
2020/09/07	46	24.32	8	24.19	24.15	38	5,027	0.75%
2020/09/04	10	24.64	5	24.86	24.85	5	5,068	0.10%
2020/09/03	12	24.57	10	24.58	24.40	2	4,748	0.04%
2020/09/02	107	22.96	39	22.94	22.95	68	4,323	1.57%	大買/
2020/09/01	28	22.83	22	22.89	22.20	6	4,134	0.15%
2020/08/31	0	0.00	4	22.45	22.45	-4	3,603	-0.11%
2020/08/28	7	20.16	2	20.18	20.45	5	3,531	0.14%
2020/08/27	6	20.13	22	20.01	20.40	-16	3,483	-0.46%
2020/08/26	0	0.00	2	19.15	19.15	-2	3,162	-0.06%
2020/08/25	41	19.36	30	19.46	19.40	11	3,133	0.35%
2020/08/24	10	19.20	1	19.10	19.15	9	3,039	0.30%
2020/08/21	2	18.30	0	0.00	18.40	2	2,953	0.07%
2020/08/20	1	17.65	0	0.00	17.90	1	2,932	0.03%
2020/08/19	1	18.75	4	18.75	19.20	-3	2,852	-0.11%
2020/08/17	0	0.00	2	18.65	18.40	-2	2,739	-0.07%
2020/08/14	0	0.00	2	18.40	18.30	-2	2,710	-0.07%
2020/08/10	0	0.00	1	18.20	18.00	-1	2,700	-0.04%
2020/08/05	1	18.40	0	0.00	18.40	1	2,762	0.04%
2020/08/03	0	0.00	1	18.00	17.90	-1	2,786	-0.04%
2020/07/31	6	18.21	0	0.00	18.10	6	2,792	0.21%
2020/07/24	1	18.10	0	0.00	18.15	1	2,757	0.04%
2020/07/17	0	0.00	2	18.78	18.35	-2	2,726	-0.07%
2020/07/16	1	19.15	3	19.08	19.15	-2	2,716	-0.07%
2020/07/15	0	0.00	20	18.70	18.50	-20	2,662	-0.75%
2020/07/14	2	18.83	0	0.00	19.25	2	2,624	0.08%
2020/07/13	4	19.00	0	0.00	19.15	4	2,643	0.15%
2020/07/08	0	0.00	1	18.80	19.00	-1	2,749	-0.04%
2020/07/06	4	19.16	4	19.25	19.20	0	2,731	0.00%
2020/07/03	4	18.85	0	0.00	18.55	4	2,593	0.15%
2020/07/01	0	0.00	11	18.52	18.45	-11	2,658	-0.41%
2020/06/23	10	18.00	1	18.00	17.95	9	2,686	0.34%
2020/06/22	1	18.00	0	0.00	18.00	1	2,685	0.04%
2020/06/19	1	18.45	0	0.00	18.35	1	2,705	0.04%
2020/06/18	1	18.90	1	18.95	19.10	0	2,664	0.00%
2020/06/17	0	0.00	1	18.30	18.45	-1	2,519	-0.04%
2020/06/11	0	0.00	1	18.35	17.30	-1	2,481	-0.04%
2020/06/04	5	17.10	0	0.00	17.20	5	2,471	0.20%
2020/06/03	30	17.10	38	17.12	17.30	-8	2,515	-0.32%
2020/06/02	0	0.00	4	16.85	16.90	-4	2,431	-0.16%
2020/05/29	0	16.60	0	0.00	16.40	0	2,500	0.00%
2020/05/28	0	0.00	30	16.50	16.50	-30	2,588	-1.16%
2020/05/25	0	0.00	1	16.35	16.45	-1	2,840	-0.04%
2020/05/19	2	16.10	2	16.10	16.20	0	3,297	0.00%
2020/05/14	0	16.80	2	16.40	16.30	-2	3,820	-0.05%
2020/05/13	31.1	17.09	31	17.00	16.85	0.1	4,021	0.00%
2020/05/08	1	16.95	51	16.91	16.80	-50	4,034	-1.24%
2020/05/07	50	16.91	0	0.00	16.95	50	4,098	1.22%
2020/05/05	2	16.90	0	0.00	16.85	2	4,108	0.05%
2020/05/04	2	16.80	0	0.00	16.75	2	4,141	0.05%
2020/04/30	0.6	17.15	0	0.00	17.15	0.6	4,274	0.01%
2020/04/29	0	0.00	1	17.05	17.00	-1	4,481	-0.02%
2020/04/28	1	16.95	0	0.00	17.10	1	4,479	0.02%
2020/04/27	0	0.00	8	17.05	16.90	-8	4,505	-0.18%
2020/04/21	1	16.35	0	0.00	16.10	1	4,420	0.02%
2020/04/17	1	16.65	0	0.00	16.60	1	4,379	0.02%
2020/04/16	2	17.05	2	17.05	16.90	0	4,351	0.00%
2020/04/15	46	17.09	62	17.32	16.85	-16	4,301	-0.37%
2020/04/14	20	16.70	1	17.20	17.20	19	4,148	0.46%
2020/04/13	1	15.65	0	0.00	15.65	1	4,127	0.02%
2020/04/10	1	15.70	5	15.56	15.70	-4	4,142	-0.10%
2020/04/09	0	0.00	5	15.75	15.55	-5	4,192	-0.12%
2020/04/08	0	0.00	1	15.90	15.90	-1	4,178	-0.02%
2020/04/07	0	0.00	1	15.45	15.45	-1	4,160	-0.02%
2020/04/06	2	14.53	0	0.00	14.85	2	4,163	0.05%
2020/04/01	0.1	14.90	3	14.03	14.75	-2.9	4,389	-0.07%
2020/03/31	1	14.10	0	0.00	13.55	1	4,327	0.02%
2020/03/30	0.1	13.90	0	0.00	13.70	0.1	4,326	0.00%
2020/03/27	10	13.80	4	13.95	13.75	6	4,313	0.14%
2020/03/26	0	14.25	7	13.56	14.00	-7	4,294	-0.16%
2020/03/25	0.1	14.15	0	0.00	13.85	0.1	4,279	0.00%
2020/03/23	10	12.75	0	0.00	12.95	10	4,198	0.24%
2020/03/20	0	0.00	2	12.43	12.65	-2	4,182	-0.05%
2020/03/19	2	11.95	0	0.00	11.50	2	4,187	0.05%
2020/03/18	2	13.15	0	0.00	12.65	2	4,144	0.05%
2020/03/17	0	0.00	12	12.80	12.80	-12	4,121	-0.29%
2020/03/13	13.1	13.71	7	14.03	14.20	6.1	4,056	0.15%
2020/03/12	10.1	15.32	1	16.60	15.20	9.1	4,036	0.23%
2020/03/11	0	0.00	4	17.20	16.85	-4	3,950	-0.10%
2020/03/10	0.1	17.45	0	0.00	17.25	0.1	3,920	0.00%
2020/03/09	6	17.22	2	17.10	17.00	4	3,892	0.10%
2020/03/06	2.1	18.02	2	18.10	17.80	0.1	3,819	0.00%
2020/03/05	16	18.51	3	18.45	18.30	13	3,773	0.34%
2020/03/04	2	18.45	1	18.45	18.55	1	3,747	0.03%
2020/03/02	3	18.57	5	18.38	18.55	-2	3,638	-0.05%
2020/02/27	11	19.08	6	19.08	18.60	5	3,598	0.14%
2020/02/26	6	19.33	2	19.50	19.60	4	3,447	0.12%
2020/02/25	2	18.85	2	19.45	19.30	0	3,476	0.00%
2020/02/24	4	19.59	1	19.45	19.45	3	3,431	0.09%
2020/02/21	9	20.39	26	20.53	20.15	-17	3,358	-0.51%
2020/02/20	15	20.07	8	20.09	20.30	7	3,222	0.22%
2020/02/19	16	19.58	21	19.81	20.35	-5	3,053	-0.16%
2020/02/18	2	18.55	0	0.00	18.95	2	2,610	0.08%
2020/02/17	7	18.60	0	0.00	18.50	7	2,572	0.27%
2020/02/14	0	0.00	9	18.81	18.90	-9	2,515	-0.36%
2020/02/12	0	0.00	1	18.10	18.15	-1	2,255	-0.04%
2020/02/11	7	18.04	0	0.00	18.15	7	2,242	0.31%
2020/02/10	1	18.15	2	18.25	18.05	-1	2,219	-0.05%
2020/02/06	0	0.00	1	18.00	17.95	-1	2,121	-0.05%
2020/02/05	5	17.85	2	18.15	17.80	3	2,104	0.14%
2020/02/04	20	18.43	0	0.00	18.05	20	2,063	0.97%
2020/02/03	1	18.00	1	18.60	18.60	0	1,941	0.00%
2020/01/31	0.1	17.10	0	0.00	16.95	0.1	1,709	0.01%
2020/01/30	2	17.05	1	16.85	16.75	1	1,713	0.06%
2020/01/15	50	18.45	2	18.25	18.20	48	1,669	2.87%
2020/01/14	0	0.00	30	18.25	18.20	-30	1,664	-1.80%
2020/01/13	5	18.09	0	0.00	18.25	5	1,659	0.30%
2020/01/09	5	18.10	0	0.00	17.95	5	1,650	0.30%
2020/01/08	30	17.75	0	0.00	17.70	30	1,641	1.83%
2020/01/06	3	18.65	0	0.00	18.35	3	1,590	0.19%
2020/01/02	1	18.90	0	0.00	18.95	1	1,511	0.07%
2019/12/30	3	18.77	0	0.00	18.80	3	1,498	0.20%
2019/12/27	2	19.05	3	19.08	19.10	-1	1,493	-0.07%
2019/12/23	0	0.00	3	18.10	18.00	-3	1,228	-0.24%
2019/12/17	2	18.40	0	0.00	18.35	2	1,235	0.16%
2019/12/16	1	18.45	5	18.40	18.35	-4	1,262	-0.32%
2019/12/13	0	0.00	9	18.10	18.45	-9	1,271	-0.71%
2019/12/12	2	18.10	0	0.00	18.05	2	1,267	0.16%
2019/12/09	5	18.50	0.2	18.40	18.35	4.8	1,239	0.39%
2019/12/06	4	17.85	0	0.00	17.85	4	1,184	0.34%
2019/12/05	0	0.00	0.2	17.95	18.00	-0.2	1,186	-0.02%
2019/12/04	0.4	17.55	0	0.00	17.55	0.4	1,200	0.03%
2019/11/27	0	0.00	5	17.85	17.95	-5	1,244	-0.40%
2019/11/25	2.1	17.81	10	17.85	17.75	-7.9	1,413	-0.56%
2019/11/22	10	18.05	2	18.05	18.05	8	1,419	0.56%
2019/11/21	1.1	17.13	0	0.00	17.20	1.1	1,347	0.08%
2019/11/19	15	17.77	1	17.80	17.80	14	1,334	1.05%
2019/11/15	0.1	17.70	0	0.00	17.55	0.1	1,326	0.01%
2019/11/01	0	0.00	5	18.55	18.55	-5	1,410	-0.35%
2019/10/24	2	19.60	0	0.00	19.60	2	1,495	0.13%
2019/10/23	0	0.00	2	19.65	19.55	-2	1,509	-0.13%
2019/10/16	2	19.70	0	0.00	19.65	2	1,699	0.12%
2019/10/15	0	0.00	2	19.55	19.60	-2	1,780	-0.11%
2019/10/14	0	0.00	2	19.55	19.30	-2	1,838	-0.11%
2019/10/09	0	0.00	1	19.70	19.65	-1	1,913	-0.05%
2019/10/01	1	19.40	4	19.50	19.50	-3	2,100	-0.14%
2019/09/27	2	19.85	0	0.00	19.95	2	2,115	0.09%
2019/09/12	0	0.00	25	21.35	21.30	-25	2,241	-1.12%
2019/09/04	1	21.60	0	0.00	21.60	1	2,264	0.04%
2019/08/30	0	0.00	3	21.95	21.75	-3	2,347	-0.13%
2019/08/29	6	21.96	7	21.85	21.80	-1	2,360	-0.04%
2019/08/28	0	0.00	1	23.30	23.25	-1	2,256	-0.04%
2019/08/22	1	22.50	0	0.00	22.50	1	2,422	0.04%
2019/08/16	0	0.00	2	22.05	22.25	-2	2,470	-0.08%
2019/08/13	2	21.60	0	0.00	21.60	2	2,532	0.08%
2019/08/12	0	0.00	1	22.00	22.05	-1	2,558	-0.04%
2019/08/08	1	21.50	0	0.00	21.55	1	2,578	0.04%
2019/07/30	0	0.00	60	23.95	23.85	-60	2,834	-2.12%
2019/07/29	63	24.50	3	24.45	24.60	60	2,857	2.10%
2019/07/24	0	0.00	7	24.50	24.40	-7	3,213	-0.22%
2019/07/23	17	24.51	0	0.00	24.40	17	3,326	0.51%
2019/07/19	9	25.50	2	25.55	25.55	7	3,310	0.21%
2019/07/18	0	0.00	23	25.40	25.40	-23	3,371	-0.68%
2019/07/15	0	0.00	2	25.63	25.55	-2	3,452	-0.06%
2019/07/12	3	25.35	23	25.33	25.55	-20	3,436	-0.58%
2019/07/10	0	0.00	1	24.80	25.25	-1	3,411	-0.03%
2019/07/05	7	24.20	0	0.00	24.30	7	3,737	0.19%
2019/07/04	0	0.00	10	24.45	24.55	-10	3,767	-0.27%
2019/07/02	0	0.00	1	24.65	24.70	-1	3,944	-0.03%
2019/07/01	0	0.00	2	24.63	24.55	-2	4,125	-0.05%
2019/06/28	0	0.00	3	24.00	24.20	-3	4,204	-0.07%
2019/06/26	19	23.40	1	23.90	24.05	18	4,440	0.41%
2019/06/25	2	23.88	0	0.00	23.80	2	4,685	0.04%
2019/06/20	0	0.00	6	24.38	24.50	-6	6,134	-0.10%
2019/06/19	0	0.00	1	23.95	23.95	-1	6,248	-0.02%
2019/06/14	1	23.80	0	0.00	23.70	1	6,801	0.01%
2019/06/13	2	23.80	2	23.93	23.95	0	6,929	0.00%
2019/06/12	6	24.15	0	0.00	24.00	6	7,235	0.08%
2019/06/11	0	0.00	3	25.15	24.60	-3	7,490	-0.04%
2019/06/05	3	24.10	1	23.85	23.90	2	9,255	0.02%
2019/05/31	0	0.00	2	22.60	22.55	-2	9,617	-0.02%
2019/05/29	2	22.00	0	0.00	21.80	2	9,630	0.02%
2019/05/24	0	0.00	5	23.90	23.65	-5	9,977	-0.05%
2019/05/22	10	25.00	10	24.05	23.85	0	10,274	0.00%
2019/05/20	10	24.63	1	24.75	24.70	9	10,965	0.08%
2019/05/17	1	24.10	2	24.70	24.00	-1	11,207	-0.01%
2019/05/16	17	24.94	0	0.00	24.10	17	11,437	0.15%
2019/05/15	16	25.43	0	0.00	25.35	16	11,576	0.14%
2019/05/14	1	23.30	2	24.00	25.40	-1	12,058	-0.01%
2019/05/13	3	24.50	6	24.52	24.50	-3	12,272	-0.02%
2019/05/10	8	24.98	1	25.60	25.15	7	12,315	0.06%
2019/05/09	3	25.78	0	0.00	25.10	3	12,349	0.02%
2019/05/08	26	26.64	0	0.00	26.45	26	12,344	0.21%
2019/05/07	1	27.00	0	0.00	26.95	1	12,565	0.01%
2019/05/06	1	27.45	0	0.00	27.50	1	12,772	0.01%
2019/05/03	0	0.00	9	27.70	27.90	-9	12,709	-0.07%
2019/04/30	2	26.90	8	27.08	27.40	-6	12,594	-0.05%
2019/04/29	5	25.35	0	0.00	26.35	5	12,279	0.04%
2019/04/26	50	27.35	100	27.00	26.90	-50	12,129	-0.41%
2019/04/25	9	27.25	9	27.10	27.10	0	12,082	0.00%
2019/04/24	5	27.34	0	0.00	27.35	5	12,036	0.04%
2019/04/23	50	28.40	50	27.90	27.90	0	11,946	0.00%
2019/04/22	50	28.70	5	28.98	29.10	45	11,852	0.38%
2019/04/18	0	0.00	102	27.21	27.30	-102	11,659	-0.87%	大賣/鉅額交易
2019/04/17	5	27.81	2	27.70	27.70	3	11,597	0.03%
2019/04/16	1	28.00	0	0.00	28.05	1	11,554	0.01%
2019/04/15	4	27.64	13	27.33	27.25	-9	11,483	-0.08%
2019/04/12	150	27.96	96	27.97	27.15	54	11,417	0.47%	大買/
2019/04/10	1	29.80	0	0.00	30.00	1	11,045	0.01%
2019/04/09	50	30.15	51	29.80	29.80	-1	10,984	-0.01%
2019/04/08	53	30.23	6	30.30	30.30	47	10,929	0.43%
2019/04/03	0	0.00	5	29.60	29.65	-5	10,710	-0.05%
2019/04/02	0	0.00	10	29.25	29.25	-10	10,505	-0.10%
2019/04/01	13	29.31	3	29.05	29.05	10	10,394	0.10%
2019/03/29	3	28.00	3	28.57	29.25	0	10,284	0.00%
2019/03/28	5	30.12	5	29.36	28.55	0	10,130	0.00%
2019/03/27	2	30.30	0	0.00	30.05	2	9,875	0.02%
2019/03/26	9	30.37	6	30.17	30.00	3	9,735	0.03%
2019/03/25	2	29.80	22	30.28	30.80	-20	9,359	-0.21%
2019/03/22	0	0.00	47	27.75	28.25	-47	8,342	-0.56%
2019/03/21	14	27.99	0	0.00	28.10	14	8,202	0.17%
2019/03/20	6	27.18	0	0.00	27.30	6	8,088	0.07%
2019/03/19	12	28.31	2	28.28	27.60	10	7,903	0.13%
2019/03/18	17	27.19	16	27.30	27.45	1	7,643	0.01%
2019/03/15	62	28.45	60	29.15	27.65	2	7,510	0.03%
2019/03/14	14	28.25	34	27.92	28.00	-20	7,196	-0.28%
2019/03/13	31	28.25	23	28.15	28.10	8	6,927	0.12%
2019/03/12	1	25.50	8	26.13	26.80	-7	5,852	-0.12%
2019/03/11	5	24.48	1	25.15	24.40	4	5,455	0.07%
2019/03/07	31	23.25	1	23.10	23.20	30	5,073	0.59%
2019/03/05	1	23.85	0	0.00	23.90	1	4,732	0.02%
2019/03/04	2	23.85	7	24.06	24.25	-5	4,685	-0.11%
2019/02/27	34	24.05	10	24.28	23.55	24	4,625	0.52%
2019/02/26	17	24.50	0	0.00	24.30	17	4,480	0.38%
2019/02/25	1	24.65	21	25.35	25.45	-20	4,305	-0.46%
2019/02/21	3	25.07	2	25.23	25.45	1	4,023	0.02%
2019/02/20	2	25.55	0	0.00	25.85	2	3,756	0.05%
2019/02/18	20	22.76	17	23.83	22.90	3	3,011	0.10%
2019/02/15	20	23.81	5	23.65	23.60	15	2,733	0.55%
2019/02/13	28	22.56	29	22.74	22.40	-1	2,328	-0.04%
2019/02/12	0	0.00	56	21.15	21.65	-56	1,853	-3.02%
2019/02/11	1	19.50	0	0.00	19.70	1	1,579	0.06%
2019/01/29	1	19.75	5	19.71	19.75	-4	1,389	-0.29%
2019/01/28	50	20.27	8	19.55	20.00	42	1,319	3.18%
2019/01/25	9	18.88	8	18.89	18.95	1	1,057	0.09%
2019/01/16	2	17.00	0	0.00	16.95	2	799	0.25%
2019/01/10	0	0.00	2	17.20	17.15	-2	808	-0.25%
2019/01/08	5	16.95	0	0.00	17.10	5	804	0.62%
2019/01/07	1	16.95	0	0.00	16.80	1	792	0.13%
2018/12/27	0	0.00	2	17.05	17.00	-2	855	-0.23%
2018/12/20	0	0.00	9	16.46	16.45	-9	891	-1.01%
2018/12/18	0	0.00	36	16.65	16.60	-36	896	-4.02%
2018/12/17	0	0.00	1	17.05	17.00	-1	897	-0.11%
2018/12/13	36	17.75	0	0.00	17.70	36	885	4.06%
2018/12/12	0	0.00	11	17.10	17.20	-11	849	-1.29%
2018/12/04	25	17.77	0	0.00	17.90	25	824	3.03%
2018/11/26	0	0.00	1	16.25	16.30	-1	791	-0.13%
2018/11/13	0	0.00	1	16.25	16.30	-1	832	-0.12%
2018/11/12	0	0.00	1	16.25	15.90	-1	819	-0.12%
2018/11/09	2	15.75	0	0.00	15.85	2	806	0.25%
2018/11/01	0	0.00	1	14.80	14.85	-1	875	-0.11%
2018/10/31	1	14.45	0	0.00	14.45	1	901	0.11%
2018/10/25	1	14.30	0	0.00	14.10	1	987	0.10%
2018/10/11	0	0.00	2	15.05	15.05	-2	1,136	-0.18%
2018/10/08	0	0.00	1	16.90	16.85	-1	1,204	-0.08%
2018/09/20	0	0.00	3	17.30	17.20	-3	1,336	-0.22%
2018/08/06	1	17.85	7	17.97	17.85	-6	2,634	-0.23%
2018/07/31	9	19.00	15	19.20	19.10	-6	2,546	-0.24%
2018/07/17	5	19.35	0	0.00	19.25	5	2,398	0.21%
2018/07/16	1	19.35	0	0.00	19.25	1	2,295	0.04%
2018/07/13	0	0.00	13	19.15	19.40	-13	2,292	-0.57%
2018/07/12	0	0.00	3	19.10	19.10	-3	2,283	-0.13%
2018/07/10	3	19.45	0	0.00	19.55	3	2,265	0.13%
2018/07/03	0	0.00	1	19.30	19.10	-1	2,220	-0.05%
2018/06/29	2	18.90	0	0.00	18.95	2	2,159	0.09%
2018/06/28	0	0.00	4	18.45	18.85	-4	2,151	-0.19%
2018/06/25	5	19.05	0	0.00	19.00	5	2,195	0.23%
2018/06/22	6	19.43	8	19.13	19.30	-2	2,186	-0.09%
2018/06/21	0	0.00	4	19.44	19.30	-4	2,186	-0.18%
2018/06/20	5	19.32	0	0.00	19.20	5	2,188	0.23%
2018/06/19	4	19.90	0	19.80	19.65	4	2,154	0.19%
2018/06/15	4	20.45	6	20.72	20.45	-2	2,120	-0.09%
2018/06/14	8	20.53	0	0.00	20.40	8	2,081	0.38%
2018/06/13	18	22.11	2	21.45	21.05	16	2,053	0.78%
2018/06/12	6	20.68	42	20.97	21.65	-36	1,724	-2.09%
2018/06/11	29	19.65	1	19.70	19.70	28	1,306	2.14%
2018/06/08	0	0.00	2	19.30	19.25	-2	1,310	-0.15%
2018/06/07	2	19.55	8	19.80	19.85	-6	1,356	-0.44%
2018/06/06	1	19.50	0	0.00	19.15	1	1,332	0.08%
2018/06/04	0	0.00	2	19.15	19.05	-2	1,345	-0.15%
2018/06/01	0	0.00	5	19.40	19.10	-5	1,329	-0.38%
2018/05/31	0	0.00	1	19.10	19.40	-1	1,288	-0.08%
2018/05/30	2	19.08	2	19.00	19.15	0	1,319	0.00%
2018/05/29	8	19.09	23	18.91	19.20	-15	1,272	-1.18%
2018/05/24	0	0.00	1	18.10	18.05	-1	1,201	-0.08%
2018/05/22	0	0.00	1	17.65	17.60	-1	1,289	-0.08%
2018/05/15	0	0.00	1	17.70	17.70	-1	1,324	-0.08%
2018/05/02	0	0.00	5	17.50	17.50	-5	1,428	-0.35%
2018/04/27	0	0.00	5	17.10	17.10	-5	1,467	-0.34%
2018/04/26	0	0.00	8	16.95	16.95	-8	1,474	-0.54%
2018/04/23	0	0.00	1	17.80	17.65	-1	1,533	-0.07%
2018/04/19	0	0.00	2	17.95	17.90	-2	1,594	-0.13%
2018/04/18	2	17.90	3	17.85	17.80	-1	1,605	-0.06%
2018/04/17	1	17.90	0	0.00	17.80	1	1,607	0.06%
2018/04/13	10	18.30	0	0.00	18.30	10	1,636	0.61%
2018/04/10	9	18.59	0	0.00	18.25	9	1,882	0.48%
2018/04/09	21	18.65	0	0.00	18.65	21	1,910	1.10%
2018/04/02	0	0.00	1	19.30	19.25	-1	2,194	-0.05%
2018/03/29	0	0.00	10	19.45	19.50	-10	2,243	-0.45%
2018/03/27	1	19.45	10	19.35	19.35	-9	2,223	-0.40%
2018/03/26	1	19.00	0	0.00	19.45	1	2,313	0.04%
2018/03/23	20	18.85	0	0.00	18.90	20	2,364	0.85%
2018/03/21	0	0.00	5	19.80	19.85	-5	2,338	-0.21%
2018/03/19	2	20.25	2	20.35	20.05	0	2,324	0.00%
2018/03/14	0	0.00	2	19.83	19.85	-2	2,228	-0.09%
2018/03/13	1	19.65	61	19.60	19.65	-60	2,199	-2.73%
2018/03/08	7	19.06	2	19.08	19.15	5	2,123	0.24%
2018/03/06	1	18.80	1	18.75	18.75	0	2,153	0.00%
2018/03/05	20	18.88	1	19.50	18.50	19	2,153	0.88%
2018/03/02	2	18.78	1	18.70	18.90	1	2,111	0.05%
2018/03/01	1	18.85	2	18.85	19.00	-1	2,110	-0.05%
2018/02/26	1	18.90	0	0.00	18.85	1	2,200	0.05%
2018/02/23	2	19.25	0	0.00	19.40	2	2,158	0.09%
2018/02/06	1	18.20	0	0.00	17.20	1	2,147	0.05%
2018/02/05	1	18.70	0	0.00	18.90	1	2,132	0.05%
2018/01/23	5	19.20	0	0.00	19.20	5	2,452	0.20%
2018/01/22	7	19.50	0	0.00	19.55	7	2,459	0.28%
2018/01/18	0	0.00	1	20.00	19.90	-1	2,460	-0.04%
2018/01/08	10	20.00	10	20.00	19.95	0	2,638	0.00%
2018/01/05	7	21.00	17	21.11	20.40	-10	2,613	-0.38%
2018/01/04	1	20.35	5	20.01	20.35	-4	2,478	-0.16%
2018/01/02	31	20.75	18	20.80	20.10	13	2,450	0.53%