明基材 (8215)-富邦-台南券商分點個股進出

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
31.00
漲跌
--
漲幅
0.00%
成交量
262張
產業
上市光電類股▼0.22%
565人加入追蹤

立即追蹤
本地時間:13:30

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

明基材 (8215)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/09/20	0.1	31.40	0	0.00	31.00	0.1	830	0.01%
2024/09/19	0.4	31.00	28	30.88	31.00	-27.7	832	-3.32%
2024/09/18	0.8	31.33	0	0.00	31.00	0.8	839	0.09%
2024/09/16	1	31.10	60.3	31.06	31.45	-59.3	845	-7.01%
2024/09/13	0.2	30.80	0	0.00	30.50	0.2	850	0.02%
2024/09/11	0	0.00	2	30.10	30.10	-2	848	-0.24%
2024/09/10	1	31.35	3.2	30.71	30.30	-2.2	850	-0.25%
2024/09/09	1.4	30.95	2	31.23	31.45	-0.6	848	-0.07%
2024/09/06	1.3	30.18	30	29.60	30.95	-28.7	832	-3.45%
2024/09/05	0	0.00	2	29.58	29.60	-2	830	-0.24%
2024/09/04	1	29.70	0	0.00	29.55	1	830	0.12%
2024/09/03	0	0.00	21	30.37	30.50	-21	824	-2.55%
2024/09/02	0	0.00	0.2	30.25	30.20	-0.2	820	-0.02%
2024/08/30	0	0.00	0.7	29.80	29.90	-0.7	819	-0.08%
2024/08/28	5	29.40	0	0.00	29.30	5	822	0.61%
2024/08/26	1.1	29.66	10	29.65	29.20	-8.9	832	-1.07%
2024/08/22	0.2	29.10	0	0.00	28.95	0.2	838	0.03%
2024/08/20	0	0.00	1	29.35	29.20	-1	850	-0.12%
2024/08/19	0	0.00	1	29.45	29.40	-1	855	-0.12%
2024/08/14	0	0.00	0.3	29.00	28.85	-0.3	864	-0.03%
2024/08/09	0.2	28.50	0	0.00	28.25	0.2	879	0.03%
2024/08/07	1.5	28.60	2	28.78	28.70	-0.5	881	-0.05%
2024/08/06	4.1	27.23	3	27.05	27.50	1.1	893	0.12%
2024/08/05	4.3	28.60	0	28.10	28.05	4.3	895	0.48%
2024/08/02	1	31.15	0	0.00	31.15	1	862	0.12%
2024/07/30	1	31.75	6	31.55	31.80	-5	893	-0.56%
2024/07/29	1	32.35	36	32.11	31.95	-35	890	-3.93%
2024/07/26	0.1	32.30	28	32.06	32.10	-27.9	890	-3.13%
2024/07/23	1.1	32.56	0	0.00	32.60	1.1	896	0.12%
2024/07/22	0.6	32.45	0	0.00	32.40	0.6	895	0.06%
2024/07/18	1.2	33.64	39	33.58	33.40	-37.8	878	-4.30%
2024/07/16	0	0.00	1	34.55	34.65	-1	814	-0.12%
2024/07/15	4.4	34.56	0	0.00	34.45	4.4	821	0.54%
2024/07/11	10.4	34.80	1	34.80	34.80	9.4	805	1.16%
2024/07/10	2	34.83	0	0.00	34.50	2	815	0.25%
2024/07/09	0	0.00	13	34.10	34.45	-13	806	-1.61%
2024/07/08	1.1	34.79	3	34.60	34.60	-1.9	807	-0.24%
2024/07/05	48	34.64	2	34.70	34.75	46	795	5.78%
2024/07/04	22	34.14	2	34.15	34.15	20	784	2.55%
2024/07/03	44	34.44	7	34.56	34.15	37	798	4.63%
2024/07/02	1	32.95	0	0.00	33.00	1	733	0.14%
2024/06/25	0	0.00	1	33.10	33.20	-1	787	-0.13%
2024/06/21	3	33.20	0	0.00	33.25	3	795	0.38%
2024/06/20	1.2	33.05	2	32.95	33.05	-0.9	793	-0.11%
2024/06/19	0	0.00	3	32.75	32.80	-3	788	-0.38%
2024/06/14	0	0.00	40	32.56	32.70	-40	809	-4.94%
2024/06/13	0	0.00	10	32.63	32.60	-10	811	-1.23%
2024/06/12	1	32.75	0	0.00	32.65	1	813	0.12%
2024/06/11	0	0.00	12	33.10	33.05	-12	822	-1.46%
2024/06/06	0	0.00	1	33.00	32.85	-1	835	-0.12%
2024/06/05	0	0.00	24	32.91	33.00	-24	837	-2.87%
2024/06/04	2	33.05	2	33.08	33.05	0	861	0.00%
2024/06/03	0	0.00	60	32.88	32.90	-60	876	-6.85%
2024/05/31	0	0.00	2	32.90	32.85	-2	885	-0.23%
2024/05/28	0	0.00	1	33.20	33.15	-1	916	-0.11%
2024/05/23	1	32.70	0	0.00	32.55	1	973	0.10%
2024/05/22	0	0.00	1	33.10	33.00	-1	1,045	-0.10%
2024/05/21	0	0.00	1	32.75	32.80	-1	1,063	-0.09%
2024/05/20	0	0.00	5	32.83	32.75	-5	1,078	-0.46%
2024/05/14	1	32.55	2	32.60	32.50	-1	1,287	-0.08%
2024/05/10	4	32.45	0.1	32.45	32.55	4	1,309	0.30%
2024/05/09	13	33.03	120	33.04	32.75	-107	1,296	-8.25%	大賣/鉅額交易
2024/05/08	1	33.05	100	33.02	33.25	-99	1,285	-7.70%
2024/05/07	5	33.35	11	33.40	33.15	-6	1,290	-0.47%
2024/05/06	1	34.15	0	0.00	34.05	1	1,312	0.08%
2024/05/03	2	34.58	0	0.00	34.40	2	1,351	0.15%
2024/05/02	1	34.35	1	34.40	34.60	0	1,357	0.00%
2024/04/29	1	34.50	0	0.00	34.55	1	1,398	0.07%
2024/04/26	25	34.09	0	0.00	33.95	25	1,407	1.78%
2024/04/24	1	33.70	1	33.65	33.80	0	1,561	0.00%
2024/04/23	3	33.07	0	0.00	33.25	3	1,595	0.19%
2024/04/22	1	33.05	1	33.00	32.90	0	1,596	0.00%
2024/04/19	1	33.00	1	33.15	33.15	0	1,592	0.00%
2024/04/18	1	33.60	0	0.00	33.60	1	1,576	0.06%
2024/04/17	1	33.90	0	0.00	33.55	1	1,575	0.06%
2024/04/16	1	33.50	0	0.00	33.45	1	1,573	0.06%
2024/04/12	10	34.55	0	0.00	34.60	10	1,545	0.65%
2024/04/11	0	0.00	4	34.85	34.85	-4	1,533	-0.26%
2024/04/10	20	35.30	0	0.00	35.20	20	1,521	1.31%
2024/04/09	16	35.26	4.2	35.27	35.20	11.8	1,512	0.78%
2024/04/08	1	34.70	1	34.65	34.70	0	1,481	0.00%
2024/04/03	7	34.63	0	0.00	34.45	7	1,476	0.47%
2024/04/02	1	34.05	0	0.00	34.10	1	1,454	0.07%
2024/03/28	0	0.00	2	34.15	34.05	-2	1,427	-0.14%
2024/03/27	2	33.90	0	0.00	33.95	2	1,424	0.14%
2024/03/25	20	34.43	0	0.00	34.35	20	1,415	1.41%
2024/03/22	1	34.05	0	0.00	34.25	1	1,423	0.07%
2024/03/21	2	33.95	0	0.00	33.95	2	1,422	0.14%
2024/03/19	2	33.75	0	0.00	33.70	2	1,426	0.14%
2024/03/15	0	34.10	0	0.00	33.90	0	1,430	0.00%
2024/03/14	15	33.88	0	0.00	33.80	15	1,426	1.05%
2024/03/13	0	0.00	2	34.35	34.25	-2	1,421	-0.14%
2024/03/12	5	34.33	0	0.00	34.20	5	1,422	0.35%
2024/03/11	6	34.11	0	0.00	34.15	6	1,431	0.42%
2024/03/08	2	33.80	1	33.70	33.65	1	1,476	0.07%
2024/03/07	0	0.00	10	34.30	34.05	-10	1,464	-0.68%
2024/03/06	0	0.00	45	34.25	34.50	-45	1,455	-3.09%
2024/03/05	0	34.75	0	0.00	34.35	0	1,464	0.00%
2024/03/04	0	0.00	10	34.50	34.40	-10	1,457	-0.69%
2024/02/27	0.2	34.45	0	0.00	34.25	0.2	1,438	0.01%
2024/02/26	1	34.90	0.8	34.80	34.85	0.2	1,414	0.01%
2024/02/23	3	35.80	0	0.00	35.40	3	1,385	0.22%
2024/02/22	0	0.00	31	37.32	37.20	-31	1,316	-2.35%
2024/02/21	1	36.80	0	0.00	36.95	1	1,297	0.08%
2024/02/20	8	36.73	15	36.67	36.60	-7	1,298	-0.54%
2024/02/19	7	37.67	9	37.52	37.25	-2	1,280	-0.16%
2024/02/16	14	37.27	26	37.42	37.30	-12	1,236	-0.97%
2024/02/05	9	35.54	7	35.72	35.85	2	1,097	0.18%
2024/02/01	5	34.66	0	0.00	34.75	5	1,073	0.47%
2024/01/31	5	34.95	1	35.05	34.80	4	1,072	0.37%
2024/01/30	1	35.30	0	0.00	35.30	1	1,071	0.09%
2024/01/29	15	36.15	0	0.00	35.45	15	1,072	1.40%
2024/01/26	0	0.00	2	36.08	36.10	-2	1,029	-0.19%
2024/01/25	0	0.00	5	35.30	35.30	-5	985	-0.51%
2024/01/24	12	35.17	5	35.25	35.15	7	978	0.72%
2024/01/22	1	35.35	0	0.00	35.10	1	937	0.11%
2024/01/19	1.1	35.30	5	35.15	35.65	-3.9	921	-0.42%
2024/01/18	5	35.50	20	35.47	35.60	-15	871	-1.72%
2024/01/17	0	0.00	6	34.66	33.80	-6	796	-0.75%
2024/01/16	0	0.00	2	34.00	33.85	-2	764	-0.26%
2024/01/11	2	33.90	0	0.00	34.00	2	771	0.26%
2024/01/10	1	33.75	0	0.00	33.70	1	791	0.13%
2024/01/09	1	34.05	0	0.00	33.95	1	786	0.13%
2024/01/05	1	34.25	5	34.25	34.25	-4	789	-0.51%
2024/01/03	1	34.20	0	0.00	34.10	1	801	0.12%
2024/01/02	2	34.68	1	34.65	34.55	1	801	0.12%
2023/12/29	6	34.63	6	34.56	34.65	0	821	0.00%
2023/12/28	2	34.30	0	0.00	34.40	2	858	0.23%
2023/12/27	1	34.50	1	34.50	34.45	0	861	0.00%
2023/12/26	5	34.25	0	0.00	34.30	5	860	0.58%
2023/12/22	1	33.95	0	0.00	33.95	1	859	0.12%
2023/12/20	3	33.97	0	0.00	34.00	3	865	0.35%
2023/12/19	23	33.87	1	33.90	33.85	22	864	2.55%
2023/12/18	13	34.25	0	0.00	34.15	13	858	1.51%
2023/12/14	10	34.35	5	34.32	34.40	5	861	0.58%
2023/12/13	14	34.02	0	0.00	33.90	14	859	1.63%
2023/12/12	2	34.05	2	34.15	34.00	0	857	0.00%
2023/12/08	1	34.15	0	0.00	34.20	1	856	0.12%
2023/12/06	2	34.13	0	0.00	34.15	2	860	0.23%
2023/12/05	2	34.30	3	34.40	34.35	-1	847	-0.12%
2023/12/04	2	36.00	0	0.00	35.80	2	808	0.25%
2023/12/01	6	35.99	0	0.00	36.00	6	814	0.74%
2023/11/30	3	36.00	0	0.00	36.05	3	828	0.36%
2023/11/29	5	35.60	1	35.70	35.55	4	817	0.49%
2023/11/28	0	0.00	1	35.70	35.70	-1	821	-0.12%
2023/11/24	0	0.00	1	35.25	35.30	-1	828	-0.12%
2023/11/22	1	35.45	0	0.00	35.35	1	846	0.12%
2023/11/20	2	35.45	0	0.00	35.50	2	873	0.23%
2023/11/17	2.1	35.20	7	35.35	35.35	-5	879	-0.56%
2023/11/07	1	34.75	0	0.00	34.65	1	1,010	0.10%
2023/11/06	0	0.00	6	35.15	35.20	-6	1,079	-0.56%
2023/11/02	1	34.45	0	0.00	34.35	1	1,179	0.08%
2023/10/30	0	0.00	1	35.00	34.95	-1	1,722	-0.06%
2023/10/25	0	0.00	1.1	35.34	35.10	-1.1	1,866	-0.06%
2023/10/24	1	34.00	2	34.00	34.45	-1	1,867	-0.05%
2023/10/19	9	34.05	0	0.00	34.30	9	2,011	0.45%
2023/10/18	2	34.45	0	0.00	34.40	2	2,062	0.10%
2023/10/17	0	0.00	6	35.19	34.95	-6	2,195	-0.27%
2023/10/16	1	34.90	0	0.00	34.90	1	2,417	0.04%
2023/10/12	0	0.00	1	35.50	35.60	-1	2,771	-0.04%
2023/10/11	4	35.05	2	35.18	34.85	2	2,812	0.07%
2023/10/06	1	35.60	10	35.45	35.45	-9	2,884	-0.31%
2023/10/05	1	35.35	11	35.64	35.65	-10	2,943	-0.34%
2023/10/04	18.1	35.50	3	35.52	35.05	15.1	3,025	0.50%
2023/10/02	0	0.00	25	34.76	35.10	-25	3,258	-0.77%
2023/09/27	5	34.70	0	0.00	34.75	5	4,229	0.12%
2023/09/21	3	34.35	0	0.00	34.40	3	4,386	0.07%
2023/09/20	0.2	34.85	0.3	34.85	34.70	-0.2	4,425	0.00%
2023/09/15	0	0.00	5	35.50	35.50	-5	4,485	-0.11%
2023/09/14	1	35.55	0	0.00	35.55	1	4,501	0.02%
2023/09/12	0	0.00	0.5	34.70	34.80	-0.5	4,569	-0.01%
2023/09/11	5	34.90	1	34.55	34.50	4	4,597	0.09%
2023/09/08	1	35.25	1	35.30	35.25	0	4,651	0.00%
2023/09/07	21	35.64	0	0.00	35.60	21	4,679	0.45%
2023/09/06	6	36.10	25	36.10	36.05	-19	4,707	-0.40%
2023/09/05	1	36.10	0	0.00	36.10	1	4,748	0.02%
2023/09/01	6	35.76	0	0.00	35.65	6	4,811	0.12%
2023/08/31	0	0.00	1	35.45	35.60	-1	4,864	-0.02%
2023/08/30	1	35.40	0	0.00	35.30	1	4,983	0.02%
2023/08/28	0	0.00	97	34.57	34.40	-97	5,041	-1.92%
2023/08/25	0	0.00	1	34.85	34.95	-1	5,051	-0.02%
2023/08/24	1	35.70	0	0.00	35.50	1	5,031	0.02%
2023/08/22	8	35.48	0	0.00	35.45	8	5,050	0.16%
2023/08/21	0	0.00	5	35.90	35.70	-5	5,047	-0.10%
2023/08/18	5	35.15	0	0.00	35.25	5	5,051	0.10%
2023/08/16	9	35.68	0	0.00	35.65	9	5,031	0.18%
2023/08/15	7	36.05	0	0.00	35.90	7	5,064	0.14%
2023/08/14	1	35.55	1	35.60	35.50	0	5,073	0.00%
2023/08/11	0	0.00	11	36.76	36.70	-11	5,050	-0.22%
2023/08/10	1	38.20	5	37.70	37.10	-4	5,036	-0.08%
2023/08/08	5	39.40	0	0.00	39.40	5	4,942	0.10%
2023/08/07	0.1	39.05	0	0.00	39.10	0.1	4,911	0.00%
2023/08/04	28	38.86	2	38.73	38.75	26	4,862	0.54%
2023/08/02	9	42.91	3	43.45	42.95	6	4,675	0.13%
2023/08/01	2.1	42.25	1.1	41.92	42.40	1	4,525	0.02%
2023/07/31	1	41.85	2	42.25	41.85	-1	4,764	-0.02%
2023/07/27	0.1	41.60	0	0.00	41.65	0.1	4,756	0.00%
2023/07/25	1	41.00	0	0.00	41.40	1	4,767	0.02%
2023/07/24	1	40.65	3	40.67	40.80	-2	4,848	-0.04%
2023/07/21	2.1	41.11	5	41.06	41.20	-2.9	4,827	-0.06%
2023/07/20	1	42.25	1	43.45	42.05	0	4,901	0.00%
2023/07/19	5.1	42.70	7.3	42.52	42.25	-2.2	4,789	-0.05%
2023/07/18	8	40.76	1	40.60	40.25	7	4,627	0.15%
2023/07/17	3.3	43.01	1.1	43.30	43.30	2.2	4,507	0.05%
2023/07/14	1.2	41.64	17	41.57	41.70	-15.9	4,422	-0.36%
2023/07/13	6	41.43	0	0.00	41.05	6	4,503	0.13%
2023/07/12	1	41.15	0	0.00	41.40	1	4,568	0.02%
2023/07/11	5	41.19	12	41.61	41.40	-7	4,538	-0.15%
2023/07/10	1	40.50	0	0.00	40.55	1	4,495	0.02%
2023/07/07	15	40.43	17	40.29	40.10	-2	4,498	-0.04%
2023/07/06	57.3	42.62	140.3	45.39	40.35	-83	4,363	-1.90%	大賣/
2023/07/05	50	43.98	200	43.80	44.60	-150	3,551	-4.22%	大賣/鉅額交易
2023/07/04	207	40.36	22	40.20	40.55	185	3,406	5.43%	大買/鉅額交易
2023/07/03	23.3	39.95	1	39.60	39.95	22.3	3,353	0.66%
2023/06/30	0	0.00	6	39.45	39.30	-6	3,315	-0.18%
2023/06/29	2	39.20	0	0.00	39.25	2	3,299	0.06%
2023/06/28	2	39.45	12	39.68	39.40	-10	3,272	-0.31%
2023/06/27	0	0.00	5	39.17	39.10	-5	3,262	-0.15%
2023/06/26	1	39.70	1	40.00	39.75	0	3,242	0.00%
2023/06/21	0	0.00	2	39.65	39.70	-2	3,223	-0.06%
2023/06/19	0	0.00	0.1	39.85	39.65	-0.1	3,218	0.00%
2023/06/16	1	39.35	3	39.27	39.20	-2	3,194	-0.06%
2023/06/15	5	38.70	0	0.00	38.90	5	3,173	0.16%
2023/06/14	2	39.90	1	39.80	39.30	1	3,150	0.03%
2023/06/13	0	0.00	0.2	38.65	39.05	-0.2	3,095	-0.01%
2023/06/09	0	0.00	1	39.10	38.95	-1	3,045	-0.03%
2023/06/08	6	38.71	1.8	38.92	38.70	4.2	3,006	0.14%
2023/06/07	2	38.73	14	38.31	38.75	-12	2,992	-0.40%
2023/06/06	4	38.56	11	38.48	38.60	-7	2,997	-0.23%
2023/06/05	3	38.72	37	38.29	38.25	-34	3,025	-1.12%
2023/06/02	7	36.63	0	0.00	36.65	7	2,937	0.24%
2023/06/01	8	35.90	3	35.95	36.05	5	2,953	0.17%
2023/05/31	2	35.60	0	0.00	35.50	2	3,029	0.07%
2023/05/29	0	0.00	1	35.35	35.30	-1	3,039	-0.03%
2023/05/23	0	0.00	6	35.16	35.20	-6	3,103	-0.19%
2023/05/19	1	34.90	1	34.90	35.10	0	3,203	0.00%
2023/05/18	7	34.45	0	0.00	34.45	7	3,196	0.22%
2023/05/16	2	34.25	0	0.00	34.30	2	3,240	0.06%
2023/05/15	0	0.00	3	33.65	33.65	-3	3,232	-0.09%
2023/05/12	0	0.00	6	33.10	33.70	-6	3,241	-0.19%
2023/05/09	15	34.11	2	33.60	33.50	13	3,318	0.39%
2023/05/08	9	34.54	5	34.65	34.45	4	3,297	0.12%
2023/05/05	25	35.68	0.4	35.25	34.65	24.6	3,423	0.72%
2023/05/03	14	38.50	0	0.00	38.15	14	3,522	0.40%
2023/04/28	10.6	38.44	0	0.00	38.00	10.6	3,500	0.30%
2023/04/27	2	38.98	2	37.88	38.50	0	3,449	0.00%
2023/04/25	0.1	39.00	3	40.43	38.00	-2.9	3,282	-0.09%
2023/04/21	2	38.90	2	39.35	38.60	0	3,115	0.00%
2023/04/19	4.1	40.72	1	41.00	40.65	3.1	2,984	0.10%
2023/04/18	0.6	40.29	1	40.45	40.15	-0.4	2,920	-0.01%
2023/04/17	5	40.03	11	39.42	40.10	-6	2,795	-0.21%
2023/04/14	5	38.60	0	0.00	38.60	5	2,659	0.19%
2023/04/13	11	38.57	2	38.65	38.25	9	2,625	0.34%
2023/04/12	1	38.60	8	37.71	38.75	-7	2,566	-0.27%
2023/04/11	0	0.00	3	37.10	37.10	-3	2,439	-0.12%
2023/04/07	6	36.24	2	36.10	36.10	4	2,414	0.17%
2023/04/06	0	0.00	12	36.00	36.00	-12	2,414	-0.50%
2023/03/31	1	36.30	15	36.25	36.25	-14	2,419	-0.58%
2023/03/29	9	36.20	4	36.15	36.25	5	2,536	0.20%
2023/03/28	0	0.00	3	36.50	36.45	-3	2,544	-0.12%
2023/03/27	10	37.25	1	37.20	37.10	9	2,516	0.36%
2023/03/24	1	37.20	0	0.00	37.10	1	2,516	0.04%
2023/03/23	4	37.24	1	37.15	37.15	3	2,509	0.12%
2023/03/22	11	37.58	0	0.00	37.50	11	2,492	0.44%
2023/03/21	0	0.00	3	37.75	37.85	-3	2,477	-0.12%
2023/03/20	0	37.20	0	0.00	37.05	0	2,462	0.00%
2023/03/15	0	0.00	1	36.80	36.80	-1	2,473	-0.04%
2023/03/14	0	36.75	0	0.00	36.55	0	2,533	0.00%
2023/03/13	0	36.45	0	0.00	36.75	0	2,566	0.00%
2023/03/10	3	37.10	1	36.80	36.80	2	2,584	0.08%
2023/03/09	3	37.70	3	38.53	37.50	0	2,574	0.00%
2023/03/08	0	38.25	0	0.00	38.70	0	2,547	0.00%
2023/03/07	0	0.00	6	37.65	38.10	-6	2,609	-0.23%
2023/03/06	0	0.00	3	37.90	37.90	-3	2,610	-0.11%
2023/03/03	90	37.02	6	37.33	37.70	84	2,568	3.27%
2023/03/02	3	36.50	10	36.48	36.45	-7	2,511	-0.28%
2023/03/01	4	36.49	11	36.42	36.75	-7	2,499	-0.28%
2023/02/24	0	0.00	0	36.50	36.40	0	2,473	0.00%
2023/02/23	10	36.90	0	0.00	36.95	10	2,443	0.41%
2023/02/22	0	0.00	3.1	36.70	36.90	-3.1	2,427	-0.13%
2023/02/21	3	37.27	0	0.00	36.90	3	2,414	0.12%
2023/02/20	14	37.09	8.2	36.95	37.10	5.9	2,390	0.24%
2023/02/17	0	0.00	2.1	36.12	36.55	-2.1	2,328	-0.09%
2023/02/16	3	36.38	3	36.37	36.15	0	2,290	0.00%
2023/02/14	5	36.04	0	0.00	35.70	5	2,261	0.22%
2023/02/13	0	0.00	1	35.60	35.65	-1	2,254	-0.04%
2023/02/10	0.3	35.80	3	35.45	35.30	-2.8	2,257	-0.12%
2023/02/09	0	0.00	19	35.63	35.65	-19	2,246	-0.85%
2023/02/08	1	35.65	8	35.60	35.60	-7	2,228	-0.31%
2023/02/07	4	35.65	10	35.58	35.75	-6	2,220	-0.27%
2023/02/06	2	35.33	2	35.30	35.50	0	2,233	0.00%
2023/02/03	0	35.90	0	35.90	35.00	0	2,185	0.00%
2023/02/02	13.1	35.51	12	35.35	35.90	1.1	2,013	0.05%
2023/02/01	0	0.00	5	33.88	33.95	-5	1,624	-0.31%
2023/01/31	2	33.85	2	33.78	33.85	0	1,601	0.00%
2023/01/30	6	32.50	2	32.55	32.65	4	1,539	0.26%
2023/01/16	1	31.85	2	32.10	32.10	-1	1,550	-0.06%
2023/01/12	1	32.25	1	32.10	32.10	0	1,589	0.00%
2023/01/11	3	32.50	3	32.30	32.30	0	1,620	0.00%
2023/01/09	1	32.75	1	33.10	32.65	0	1,651	0.00%
2023/01/06	1	32.70	3	32.80	32.80	-2	1,652	-0.12%
2023/01/05	5	32.47	3	32.50	32.20	2	1,660	0.12%
2023/01/04	0	0.00	5	32.47	32.55	-5	1,658	-0.30%
2023/01/03	1	32.00	1	32.10	32.00	0	1,655	0.00%
2022/12/30	4	32.08	0	0.00	31.85	4	1,658	0.24%
2022/12/28	1	32.20	1	32.40	32.10	0	1,668	0.00%
2022/12/23	12	32.42	1	32.25	32.20	11	1,671	0.66%
2022/12/22	13	33.53	11	33.75	33.10	2	1,662	0.12%
2022/12/21	0	0.00	5	32.62	33.20	-5	1,588	-0.31%
2022/12/16	0	0.00	17	32.38	32.40	-17	1,548	-1.10%
2022/12/14	1	32.75	0	0.00	32.80	1	1,552	0.06%
2022/12/13	4	32.93	0	0.00	32.55	4	1,547	0.26%
2022/12/12	2	32.23	2	32.38	32.95	0	1,543	0.00%
2022/12/09	2	32.68	0	0.00	32.65	2	1,537	0.13%
2022/12/08	9	32.79	1	32.95	32.85	8	1,533	0.52%
2022/12/07	0	32.95	1	33.00	32.75	-1	1,531	-0.06%
2022/12/06	1	33.20	0	0.00	33.00	1	1,504	0.07%
2022/12/05	1	33.00	4	33.29	33.45	-3	1,434	-0.21%
2022/12/02	8	33.06	5	33.15	33.20	3	1,393	0.22%
2022/12/01	3	32.85	26.3	32.83	32.75	-23.3	1,363	-1.71%
2022/11/30	0	0.00	1	32.65	32.70	-1	1,351	-0.07%
2022/11/29	22	32.99	3	32.93	32.50	19	1,338	1.42%
2022/11/28	0	0.00	4	31.61	32.35	-4	1,195	-0.33%
2022/11/25	3	31.55	0	0.00	31.40	3	1,164	0.26%
2022/11/24	9	32.04	9	32.06	32.00	0	1,166	0.00%
2022/11/23	0	0.00	1	31.40	31.50	-1	1,123	-0.09%
2022/11/22	1	31.10	0	0.00	31.05	1	1,130	0.09%
2022/11/21	1	31.10	5	31.28	31.10	-4	1,166	-0.34%
2022/11/18	11	31.53	3	31.60	31.25	8	1,183	0.68%
2022/11/17	4	31.68	6	31.81	31.65	-2	1,192	-0.17%
2022/11/16	5	31.49	4	31.78	31.55	1	1,189	0.08%
2022/11/15	3	31.53	0	0.00	31.65	3	1,213	0.25%
2022/11/14	1	31.50	3.5	31.81	31.80	-2.5	1,408	-0.18%
2022/11/11	3	31.53	1	31.80	31.45	2	1,432	0.14%
2022/11/10	0	0.00	2	31.58	31.55	-2	1,412	-0.14%
2022/11/09	0	0.00	1	31.80	31.55	-1	1,407	-0.07%
2022/11/08	0	0.00	2	31.65	31.35	-2	1,374	-0.15%
2022/11/07	3	30.90	4	31.15	31.10	-1	1,365	-0.07%
2022/11/04	4	30.70	1	30.95	31.05	3	1,369	0.22%
2022/11/03	3	30.92	9	31.28	31.00	-6	1,362	-0.44%
2022/11/02	0	30.50	8	30.70	30.25	-8	1,291	-0.62%
2022/11/01	0	0.00	2	29.58	29.60	-2	1,260	-0.16%
2022/10/31	0	0.00	7	29.02	29.10	-7	1,258	-0.56%
2022/10/28	9	28.52	0	0.00	28.30	9	1,263	0.71%
2022/10/27	1	28.75	2	28.88	29.00	-1	1,273	-0.08%
2022/10/26	1	28.60	1	28.85	28.40	0	1,281	0.00%
2022/10/25	0	0.00	1	28.40	28.80	-1	1,282	-0.08%
2022/10/21	5	29.00	0	0.00	28.60	5	1,340	0.37%
2022/10/20	1	27.80	6	29.61	29.90	-5	1,334	-0.37%
2022/10/19	14.5	28.59	1	28.75	28.35	13.5	1,313	1.03%
2022/10/17	0	0.00	1	27.30	27.75	-1	1,415	-0.07%
2022/10/13	0	25.90	0	0.00	25.60	0	1,441	0.00%
2022/10/11	2	28.00	0	0.00	28.05	2	1,433	0.14%
2022/10/04	1	28.60	0	0.00	28.90	1	1,489	0.07%
2022/09/30	0	0.00	1	28.55	28.75	-1	1,508	-0.07%
2022/09/29	2	28.30	0	0.00	28.30	2	1,518	0.13%
2022/09/28	2	28.00	0	28.55	27.90	2	1,559	0.13%
2022/09/27	1	29.00	0	0.00	29.40	1	1,563	0.06%
2022/09/26	1	29.20	0	0.00	29.05	1	1,585	0.06%
2022/09/23	4	30.24	1	30.60	30.05	3	1,637	0.18%
2022/09/22	0	0.00	10	30.38	30.50	-10	1,657	-0.60%
2022/09/21	1	30.50	0	0.00	30.45	1	1,664	0.06%
2022/09/20	1	30.25	0	0.00	30.25	1	1,661	0.06%
2022/09/12	0	0.00	5	31.03	31.15	-5	1,832	-0.27%
2022/09/06	2	30.55	0	0.00	30.40	2	2,135	0.09%
2022/09/05	10	30.85	5	31.12	30.70	5	2,163	0.23%
2022/09/01	2	31.60	0	0.00	31.65	2	2,257	0.09%
2022/08/31	9	31.93	1	31.95	31.95	8	2,349	0.34%
2022/08/29	15	31.59	3	31.82	31.90	12	2,373	0.51%
2022/08/26	6	32.50	0	0.00	32.40	6	2,385	0.25%
2022/08/25	1	31.90	2	32.05	32.05	-1	2,360	-0.04%
2022/08/24	11	31.74	0	0.00	31.50	11	2,388	0.46%
2022/08/23	5	32.00	0	0.00	31.85	5	2,393	0.21%
2022/08/22	5	32.40	2	32.45	32.30	3	2,419	0.12%
2022/08/19	16	33.35	24	33.01	33.05	-8	2,511	-0.32%
2022/08/16	0	0.00	4	31.14	31.00	-4	2,366	-0.17%
2022/08/15	0	0.00	2	31.00	31.10	-2	2,433	-0.08%
2022/08/12	13	30.50	5	30.59	30.60	8	2,530	0.32%
2022/08/11	8	30.51	2	30.30	30.20	6	2,621	0.23%
2022/08/10	4	30.35	1	30.50	30.35	3	2,743	0.11%
2022/08/09	3	30.45	4	30.66	30.70	-1	2,883	-0.03%
2022/08/08	0	0.00	3	30.40	30.70	-3	2,918	-0.10%
2022/08/05	2	30.20	2	30.18	30.20	0	2,909	0.00%
2022/08/04	1	29.55	3	29.68	29.60	-2	2,939	-0.07%
2022/08/03	0	0.00	0.1	30.20	30.10	-0.1	2,943	0.00%
2022/08/02	7	30.59	4	30.48	30.35	3	2,974	0.10%
2022/08/01	0	0.00	1	30.90	31.05	-1	3,004	-0.03%
2022/07/29	0	0.00	1	31.50	31.20	-1	3,081	-0.03%
2022/07/28	3	31.38	17	31.31	31.25	-14	3,168	-0.44%
2022/07/27	4	30.70	4	30.41	30.70	0	3,137	0.00%
2022/07/25	10	30.80	0	0.00	30.60	10	3,142	0.32%
2022/07/22	21	31.87	10	31.46	31.45	11	3,145	0.35%
2022/07/21	0	0.00	1.1	29.82	30.65	-1.1	3,053	-0.04%
2022/07/20	1	29.65	1.2	29.42	29.40	-0.2	3,037	-0.01%
2022/07/19	1	29.35	0	0.00	29.30	1	3,063	0.03%
2022/07/15	0	28.65	2	28.35	28.60	-2	3,242	-0.06%
2022/07/14	0	0.00	1	29.20	29.60	-1	3,243	-0.03%
2022/07/13	2	29.25	0	0.00	29.20	2	3,230	0.06%
2022/07/12	0	0.00	1	28.55	28.55	-1	3,235	-0.03%
2022/07/08	2	30.20	0	0.00	30.10	2	3,238	0.06%
2022/07/07	1	29.80	5	29.95	30.00	-4	3,230	-0.12%
2022/07/06	2	29.40	1	29.50	29.40	1	3,247	0.03%
2022/07/05	2	29.13	0	0.00	29.35	2	3,256	0.06%
2022/07/04	0.1	28.95	5	28.80	28.75	-4.9	3,254	-0.15%
2022/07/01	2	30.83	15	29.54	28.70	-13	3,339	-0.39%
2022/06/29	1	32.25	1	32.45	32.30	0	3,282	0.00%
2022/06/28	0	0.00	0	32.95	32.90	0	3,291	0.00%
2022/06/27	0	0.00	0	33.20	33.35	0	3,357	0.00%
2022/06/22	2	32.60	0	0.00	31.85	2	3,486	0.06%
2022/06/21	1	33.00	6	32.64	33.05	-5	3,487	-0.14%
2022/06/20	9	33.05	0	0.00	31.70	9	3,494	0.26%
2022/06/17	6	34.34	2	34.43	33.85	4	3,459	0.12%
2022/06/16	34.1	35.95	31	36.08	34.75	3.1	3,417	0.09%
2022/06/15	1	34.30	8	34.63	34.95	-7	3,235	-0.22%
2022/06/14	5	34.75	42	34.28	34.40	-37	3,233	-1.14%
2022/06/13	22	35.34	5	35.14	35.10	17	3,219	0.53%
2022/06/10	6	36.18	4	36.44	36.45	2	3,184	0.06%
2022/06/09	7.2	36.15	9	35.89	36.35	-1.8	3,138	-0.06%
2022/06/08	4	35.26	8	35.88	35.15	-4	3,047	-0.13%
2022/06/07	1	35.20	10	35.10	35.40	-9	3,029	-0.30%
2022/06/06	7	35.10	18	35.00	35.05	-11	3,035	-0.36%
2022/06/02	2	35.78	8	35.78	35.80	-6	3,040	-0.20%
2022/06/01	9	36.11	8	36.36	36.00	1	3,061	0.03%
2022/05/31	1	35.70	7	35.82	36.00	-6	3,030	-0.20%
2022/05/30	3	35.82	6	35.85	35.75	-3	3,023	-0.10%
2022/05/27	34	36.43	13	36.08	36.00	21	2,994	0.70%
2022/05/26	7	35.95	15	36.02	36.05	-8	2,891	-0.28%
2022/05/25	1	35.30	10	35.57	35.90	-9	2,874	-0.31%
2022/05/24	4	34.76	3	35.12	34.95	1	2,874	0.03%
2022/05/23	23	35.50	1	35.85	35.10	22	2,862	0.77%
2022/05/20	8	36.03	17	36.24	35.90	-9	2,818	-0.32%
2022/05/19	13	35.77	15	36.13	36.35	-2	2,729	-0.07%
2022/05/18	2	35.30	7	35.75	36.10	-5	2,642	-0.19%
2022/05/17	5	34.74	8	34.69	35.05	-3	2,542	-0.12%
2022/05/16	0	0.00	5	33.55	33.45	-5	2,412	-0.21%
2022/05/13	2	32.20	0	0.00	32.40	2	2,390	0.08%
2022/05/12	20	32.58	0	0.00	31.80	20	2,391	0.84%
2022/05/11	0	0.00	1	33.00	33.20	-1	2,370	-0.04%
2022/05/10	7	32.74	1	32.55	32.95	6	2,378	0.25%
2022/05/09	16	34.27	6	34.71	33.65	10	2,366	0.42%
2022/05/06	5	34.32	12	35.44	35.05	-7	2,346	-0.30%
2022/05/05	6.1	34.26	14	34.63	35.15	-7.9	2,275	-0.35%
2022/05/04	0	33.15	2	33.15	33.05	-2	2,191	-0.09%
2022/04/28	5	31.60	3	31.95	31.70	2	2,224	0.09%
2022/04/26	0	0.00	1	32.90	32.65	-1	2,295	-0.04%
2022/04/25	3.1	33.16	0	0.00	32.85	3.1	2,328	0.13%
2022/04/22	13	34.87	2	35.15	34.70	11	2,308	0.48%
2022/04/21	0	0.00	3	34.07	34.35	-3	2,182	-0.14%
2022/04/19	16	33.38	10	33.15	33.10	6	2,202	0.27%
2022/04/18	1	32.70	0	0.00	32.60	1	2,218	0.05%
2022/04/14	0	0.00	1	34.15	34.05	-1	2,267	-0.04%
2022/04/13	1	34.10	0	0.00	34.20	1	2,295	0.04%
2022/04/11	8	34.70	4	35.15	34.45	4	2,366	0.17%
2022/04/08	2	34.73	0	34.89	34.70	2	2,382	0.08%
2022/04/07	25	36.41	6	34.93	34.60	19	2,431	0.78%
2022/04/06	3	35.40	0	0.00	35.60	3	2,409	0.12%
2022/03/29	6	36.22	3	36.70	36.50	3	2,615	0.11%
2022/03/28	0	36.15	2	35.10	36.10	-2	2,514	-0.08%
2022/03/25	5	35.50	0	0.00	35.55	5	2,535	0.20%
2022/03/18	0	0.00	0.2	34.90	35.10	-0.2	4,152	0.00%
2022/03/11	3	33.87	0	0.00	34.10	3	6,021	0.05%
2022/03/10	0	0.00	6	34.21	33.75	-6	6,095	-0.10%
2022/03/09	0	0.00	5	32.35	32.85	-5	6,230	-0.08%
2022/03/08	7	31.85	0	0.00	31.80	7	6,929	0.10%
2022/03/07	10	32.65	1.1	33.50	32.30	8.9	7,098	0.13%
2022/03/04	10	33.75	0	0.00	33.85	10	7,406	0.14%
2022/03/03	20	34.10	0	0.00	34.20	20	7,554	0.26%
2022/03/02	0	0.00	5	33.96	34.20	-5	7,689	-0.07%
2022/03/01	2	34.10	0	0.00	34.50	2	7,812	0.03%
2022/02/25	3	33.77	10	33.50	33.60	-7	8,033	-0.09%
2022/02/24	0	0.00	2	34.20	33.65	-2	8,227	-0.02%
2022/02/23	8	34.70	0	0.00	34.90	8	8,372	0.10%
2022/02/22	15	34.45	0	0.00	34.65	15	8,693	0.17%
2022/02/21	5	35.10	1	35.20	35.30	4	9,041	0.04%
2022/02/14	0	0.00	3	35.20	35.30	-3	9,387	-0.03%
2022/02/11	2	36.15	0	0.00	36.05	2	9,509	0.02%
2022/02/09	0	36.60	5	36.45	36.85	-5	9,673	-0.05%
2022/02/08	3	35.70	2	35.90	36.10	1	9,738	0.01%
2022/02/07	5	34.48	2	34.55	35.15	3	9,859	0.03%
2022/01/26	1	34.00	0	0.00	34.10	1	10,029	0.01%
2022/01/25	1	34.46	0	0.00	34.30	1	10,385	0.01%
2022/01/24	4	35.05	0	0.00	35.25	4	11,035	0.04%
2022/01/21	3	36.30	0	0.00	35.80	3	12,009	0.02%
2022/01/20	30	36.60	1	37.30	36.80	29	12,433	0.23%
2022/01/19	0	0.00	24	36.73	36.95	-24	12,517	-0.19%
2022/01/18	13	36.34	17	36.99	36.15	-4	12,605	-0.03%
2022/01/17	0	0.00	3	35.68	36.10	-3	12,775	-0.02%
2022/01/14	12	34.89	0	0.00	35.05	12	12,778	0.09%
2022/01/13	2	35.63	1	35.70	36.00	1	12,802	0.01%
2022/01/12	13	35.47	0	0.00	35.70	13	12,907	0.10%
2022/01/11	1	36.70	0	0.00	36.15	1	12,947	0.01%
2022/01/07	2	36.88	0	0.00	36.75	2	13,004	0.02%
2022/01/06	7	37.44	1	37.45	37.35	6	13,057	0.05%
2022/01/05	82	37.59	3	37.67	37.55	79	13,212	0.60%
2022/01/04	5	37.53	4	37.60	37.35	1	13,196	0.01%
2022/01/03	2	37.45	0	0.00	37.50	2	13,192	0.02%
2021/12/30	2	37.73	7	37.71	37.95	-5	13,180	-0.04%
2021/12/29	9	37.79	114	37.80	38.00	-105	13,281	-0.79%	大賣/鉅額交易
2021/12/28	3	38.32	0	0.00	38.40	3	13,302	0.02%
2021/12/27	13	38.65	1	38.95	38.90	12	13,331	0.09%
2021/12/24	3	38.37	1	38.75	38.30	2	13,334	0.01%
2021/12/23	11	38.73	4	39.05	38.55	7	13,327	0.05%
2021/12/22	7	38.68	7	38.45	38.30	0	13,250	0.00%
2021/12/21	0	0.00	5.3	38.29	38.40	-5.3	13,251	-0.04%
2021/12/20	3	38.00	1	38.05	37.90	2	13,259	0.02%
2021/12/17	23	37.83	5	38.35	37.70	18	13,412	0.13%
2021/12/16	5	38.78	16.8	39.04	38.60	-11.8	13,324	-0.09%
2021/12/15	13	39.20	9	39.13	38.85	4	13,179	0.03%
2021/12/14	100	42.07	96	43.19	39.35	4	12,976	0.03%
2021/12/13	297	41.71	280.2	41.91	43.50	16.8	11,952	0.14%	大買/大賣/
2021/12/10	22.2	39.60	17	39.61	39.55	5.2	10,869	0.05%
2021/12/09	8	38.27	23	38.63	38.60	-15	10,462	-0.14%
2021/12/08	1	37.15	0	0.00	37.05	1	10,246	0.01%
2021/12/07	16	37.32	11	37.19	37.20	5	10,254	0.05%
2021/12/06	5	37.36	1	37.40	37.20	4	10,273	0.04%
2021/12/03	9	38.24	6	38.11	37.95	3	10,269	0.03%
2021/12/02	455	40.99	402	41.03	37.75	53	10,263	0.52%	大買/大賣/
2021/12/01	8	38.91	8	39.10	38.95	0	9,750	0.00%
2021/11/30	12.2	38.81	42	38.65	39.10	-29.8	9,767	-0.30%
2021/11/29	7	35.69	8	36.66	37.05	-1	9,686	-0.01%
2021/11/26	34	37.63	10	36.85	36.85	24	9,677	0.25%
2021/11/25	7	38.34	12	38.56	38.75	-5	9,756	-0.05%
2021/11/24	8	38.15	0.5	38.00	38.20	7.5	9,763	0.08%
2021/11/23	3	38.52	4	38.34	38.30	-1	9,871	-0.01%
2021/11/22	5.5	38.23	2	38.23	37.95	3.5	10,493	0.03%
2021/11/19	5	38.68	14	38.64	38.80	-9	10,488	-0.09%
2021/11/18	15	37.72	7	38.20	38.30	8	10,517	0.08%
2021/11/17	1	37.25	1	37.45	37.45	0	10,602	0.00%
2021/11/16	2	36.50	46	36.49	36.40	-44	11,184	-0.39%
2021/11/15	3	37.35	1	37.15	37.45	2	12,039	0.02%
2021/11/12	0	0.00	2	36.20	36.60	-2	12,312	-0.02%
2021/11/11	12	36.54	54	36.05	36.00	-42	12,451	-0.34%
2021/11/10	4	36.80	0.4	36.55	36.55	3.6	12,564	0.03%
2021/11/09	1	37.60	6	37.73	37.70	-5	12,644	-0.04%
2021/11/08	52	36.85	1	36.95	36.80	51	12,806	0.40%
2021/11/05	6	37.66	6	37.47	37.25	0	13,206	0.00%
2021/11/04	3	37.80	26	37.91	37.90	-23	14,049	-0.16%
2021/11/03	0	36.35	15	37.29	37.90	-15	14,207	-0.11%
2021/11/02	46	37.41	14	38.17	36.90	32	14,305	0.22%
2021/11/01	16	39.55	21	39.35	39.40	-5	14,228	-0.04%
2021/10/29	67.4	38.55	92	37.97	39.35	-24.6	13,985	-0.18%
2021/10/28	17.1	35.15	20	35.48	35.90	-2.9	13,536	-0.02%
2021/10/27	11.1	33.42	13	34.44	34.15	-2	13,749	-0.01%
2021/10/26	59	33.30	3	33.32	33.10	56	14,509	0.39%
2021/10/25	42	33.68	19	33.10	34.20	23	14,991	0.15%
2021/10/22	0	0.00	1	32.30	31.85	-1	15,325	-0.01%
2021/10/21	3	32.42	0	0.00	32.15	3	16,538	0.02%
2021/10/20	15	32.68	6	32.78	32.90	9	16,686	0.05%
2021/10/19	2	32.13	4	31.99	32.05	-2	17,653	-0.01%
2021/10/18	0	0.00	2	31.13	31.30	-2	17,958	-0.01%
2021/10/15	2	31.48	4	31.31	31.45	-2	18,242	-0.01%
2021/10/14	15	30.58	5	31.00	30.30	10	18,391	0.05%
2021/10/13	23	31.90	11	32.27	31.15	12	18,666	0.06%
2021/10/12	1	30.90	0	0.00	31.15	1	18,875	0.01%
2021/10/08	2	31.68	2	31.50	31.50	0	18,874	0.00%
2021/10/07	1	32.05	2	31.93	32.05	-1	18,928	-0.01%
2021/10/06	4	32.23	3	32.33	31.55	1	19,165	0.01%
2021/10/05	3	31.60	2	31.68	33.25	1	19,070	0.01%
2021/10/04	2	32.40	7	32.19	31.55	-5	18,999	-0.03%
2021/10/01	9	33.60	4	34.03	33.35	5	18,990	0.03%
2021/09/30	2	35.40	3	34.97	35.35	-1	18,955	-0.01%
2021/09/29	11	34.73	2	34.68	34.55	9	18,937	0.05%
2021/09/28	22	35.90	0	0.00	35.75	22	18,939	0.12%
2021/09/27	13	36.41	2	36.53	36.85	11	18,930	0.06%
2021/09/24	0	0.00	4	37.11	36.50	-4	18,892	-0.02%
2021/09/23	0	0.00	0.4	35.35	35.15	-0.4	18,689	0.00%
2021/09/22	1	34.90	3	35.23	35.35	-2	18,692	-0.01%
2021/09/17	3	35.70	2	35.58	35.60	1	18,662	0.01%
2021/09/16	18	36.71	18	36.27	36.10	0	18,681	0.00%
2021/09/15	5	35.95	3	36.12	36.00	2	18,630	0.01%
2021/09/14	20	36.62	1	35.80	35.80	19	18,622	0.10%
2021/09/10	0	0.00	2	36.75	36.80	-2	18,552	-0.01%
2021/09/09	10	36.37	0	0.00	36.25	10	18,523	0.05%
2021/09/08	2	36.15	6	35.63	35.60	-4	18,477	-0.02%
2021/09/07	2	36.15	1	36.00	36.70	1	18,430	0.01%
2021/09/06	25	37.07	9	37.21	36.15	16	18,290	0.09%
2021/09/03	29	37.93	10	37.75	38.10	19	18,103	0.10%
2021/09/02	10	38.76	23	39.25	38.00	-13	17,910	-0.07%
2021/09/01	38	39.62	39	39.60	40.20	-1	17,664	-0.01%
2021/08/31	67	40.07	70	39.91	39.30	-3	17,524	-0.02%
2021/08/30	18	38.93	18	39.00	38.95	0	17,318	0.00%
2021/08/27	83	40.06	135	39.80	39.35	-52	17,206	-0.30%	大賣/
2021/08/26	537	40.61	533	40.29	39.80	4	16,887	0.02%	大買/大賣/
2021/08/25	15	37.83	12	38.39	37.95	3	16,094	0.02%
2021/08/24	22	38.65	9	38.46	37.95	13	16,073	0.08%
2021/08/23	62.2	39.29	60	39.26	39.50	2.2	15,787	0.01%
2021/08/20	245.1	39.11	251	39.16	39.30	-5.9	15,377	-0.04%	大買/大賣/
2021/08/19	157	38.47	160.1	38.68	37.55	-3.1	14,675	-0.02%	大買/大賣/
2021/08/18	53	34.84	106	35.21	37.00	-53	13,750	-0.39%	大賣/
2021/08/17	53.1	34.49	31	35.31	33.65	22.1	13,434	0.16%
2021/08/16	28	34.92	14.1	34.95	34.95	13.9	13,260	0.11%
2021/08/13	18.1	36.29	17	36.08	35.50	1.1	13,078	0.01%
2021/08/12	47	36.05	31	36.97	37.90	16	12,924	0.12%
2021/08/11	44	37.34	82	37.02	37.00	-38	12,724	-0.30%
2021/08/10	316	41.67	309	41.81	39.80	7	12,306	0.06%	大買/大賣/
2021/08/09	7	39.53	19	40.06	39.85	-12	11,409	-0.10%
2021/08/06	8	38.97	15	39.78	40.25	-7	11,152	-0.06%
2021/08/05	10	40.03	18	39.80	39.60	-8	10,921	-0.07%
2021/08/04	44	39.65	59	39.35	39.25	-15	10,700	-0.14%
2021/08/03	73	41.74	65	41.44	41.40	8	10,364	0.08%
2021/08/02	54.2	41.24	32	41.20	41.40	22.2	9,930	0.22%
2021/07/30	49	40.44	74	40.61	41.00	-25	9,299	-0.27%
2021/07/29	67	38.99	93	40.04	38.10	-26	8,425	-0.31%
2021/07/28	89	35.74	75	36.36	36.80	14	7,827	0.18%
2021/07/27	178.4	38.17	195	38.44	38.75	-16.6	7,352	-0.23%	大買/大賣/
2021/07/26	7	35.81	52	36.07	36.70	-45	6,195	-0.73%
2021/07/23	338	35.94	1,169	35.84	33.40	-831	6,082	-13.66%	大買/大賣/鉅額交易
2021/07/22	815	34.57	23	34.50	34.70	792	5,293	14.96%	大買/鉅額交易
2021/07/21	55	30.59	7	30.95	32.25	48	4,968	0.97%
2021/07/20	18	30.31	11	30.54	30.90	7	4,687	0.15%
2021/07/19	62	30.64	58	30.35	30.25	4	4,519	0.09%
2021/07/16	4	29.05	43	29.30	29.90	-39	4,292	-0.91%
2021/07/15	4	26.68	0	0.00	27.20	4	3,987	0.10%
2021/07/14	5	27.12	1	26.60	26.65	4	3,970	0.10%
2021/07/13	10	28.60	15	28.49	28.00	-5	3,913	-0.13%
2021/07/12	0	0.00	13	27.05	27.80	-13	3,649	-0.36%
2021/07/09	0	0.00	2	27.00	26.90	-2	3,626	-0.06%
2021/07/08	5	27.55	9	27.42	27.40	-4	3,680	-0.11%
2021/07/07	1	26.90	1	26.80	26.60	0	3,760	0.00%
2021/07/06	2	26.95	0	0.00	26.85	2	3,905	0.05%
2021/07/05	3	27.15	3	27.20	27.15	0	4,285	0.00%
2021/07/02	12	26.42	20	26.31	26.50	-8	4,298	-0.19%
2021/07/01	33	25.95	16	25.83	25.80	17	4,332	0.39%
2021/06/29	15	26.30	1	26.30	26.50	14	4,411	0.32%
2021/06/28	0	26.40	70	26.16	26.50	-70	4,436	-1.58%
2021/06/25	2	26.10	40	26.25	26.30	-38	4,591	-0.83%
2021/06/24	1	25.60	0	0.00	25.75	1	4,681	0.02%
2021/06/23	1	25.35	0	0.00	25.40	1	4,707	0.02%
2021/06/22	0.1	24.70	150	24.77	24.50	-150	4,760	-3.15%	大賣/鉅額交易
2021/06/21	24	25.09	50	24.82	24.70	-26	4,771	-0.54%
2021/06/18	1	26.05	10	26.15	25.65	-9	5,002	-0.18%
2021/06/17	4	26.00	60	25.98	26.10	-56	5,117	-1.09%
2021/06/16	18	25.42	10	25.70	25.25	8	5,141	0.16%
2021/06/15	0	0.00	10	25.90	26.00	-10	5,196	-0.19%
2021/06/11	0	0.00	2	26.15	26.05	-2	5,204	-0.04%
2021/06/10	0.1	25.95	50	25.81	25.85	-50	5,223	-0.96%
2021/06/09	12	25.94	0	0.00	25.95	12	5,231	0.23%
2021/06/07	5	26.85	1	26.60	26.30	4	5,322	0.08%
2021/06/04	11	26.63	0	0.00	26.55	11	5,328	0.21%
2021/06/03	0	0.00	1	27.20	27.00	-1	5,336	-0.02%
2021/06/02	1	26.65	1	26.80	26.80	0	5,317	0.00%
2021/06/01	7	27.44	29	27.47	27.50	-22	5,303	-0.41%
2021/05/31	40	26.42	12	27.10	26.60	28	5,190	0.54%
2021/05/28	2	26.05	14	25.63	26.25	-12	5,173	-0.23%
2021/05/27	1	25.15	0	0.00	25.20	1	5,190	0.02%
2021/05/26	0	0.00	30	25.06	25.25	-30	5,214	-0.58%
2021/05/25	11	25.06	30	25.23	25.15	-19	5,260	-0.36%
2021/05/24	0	0.00	3	24.77	24.75	-3	5,269	-0.06%
2021/05/21	0	0.00	1	24.50	24.50	-1	5,323	-0.02%
2021/05/20	10	24.65	2	25.10	24.30	8	5,407	0.15%
2021/05/19	13	24.97	10	25.20	25.25	3	5,433	0.06%
2021/05/18	1	23.90	2	23.50	23.90	-1	5,418	-0.02%
2021/05/17	6	21.85	1	21.60	21.75	5	5,446	0.09%
2021/05/14	6	24.10	1	24.50	23.35	5	5,555	0.09%
2021/05/13	11	24.14	1	22.60	23.85	10	5,988	0.17%
2021/05/12	78	25.12	0	0.00	23.65	78	6,270	1.24%
2021/05/11	12	26.20	4	26.95	26.20	8	6,272	0.13%
2021/05/10	13	29.12	13	29.82	28.75	0	6,266	0.00%
2021/05/07	0	0.00	7	28.83	29.05	-7	6,311	-0.11%
2021/05/06	11	28.65	33	28.60	28.15	-22	6,515	-0.34%
2021/05/05	3	28.33	23	28.83	28.15	-20	6,763	-0.30%
2021/05/04	17	28.18	6	29.77	28.80	11	6,860	0.16%
2021/05/03	20	30.98	13	30.67	30.05	7	6,926	0.10%
2021/04/29	15	32.62	3	32.37	32.45	12	6,948	0.17%
2021/04/28	68	34.21	32	34.01	33.45	36	7,131	0.50%
2021/04/27	23	33.12	25	32.87	32.75	-2	6,928	-0.03%
2021/04/26	0	0.00	21	32.68	32.65	-21	6,963	-0.30%
2021/04/23	0	0.00	4	32.28	32.60	-4	7,214	-0.06%
2021/04/22	37	33.05	30.4	32.18	31.60	6.6	7,222	0.09%
2021/04/21	66	32.17	1	32.35	32.50	65	7,094	0.92%
2021/04/20	0	0.00	10	31.45	31.55	-10	7,081	-0.14%
2021/04/19	0	0.00	13	31.37	31.25	-13	7,121	-0.18%
2021/04/16	0	0.00	13	31.17	31.20	-13	7,139	-0.18%
2021/04/15	8	31.08	76	31.00	30.90	-68	7,250	-0.94%
2021/04/14	8	30.77	1	31.05	30.90	7	7,341	0.10%
2021/04/13	47	32.37	32	32.54	31.95	15	8,162	0.18%
2021/04/12	45	33.96	6	34.36	34.75	39	8,437	0.46%
2021/04/09	40	33.17	12	33.88	33.55	28	8,379	0.33%
2021/04/08	6	32.35	16	32.40	32.40	-10	8,103	-0.12%
2021/04/07	0	0.00	35	32.32	32.35	-35	8,157	-0.43%
2021/04/06	0	0.00	2	32.08	32.35	-2	8,262	-0.02%
2021/04/01	4	32.00	3	31.80	31.75	1	8,370	0.01%
2021/03/31	4	32.11	6	32.12	32.15	-2	8,374	-0.02%
2021/03/30	3	32.57	3	32.55	32.15	0	8,386	0.00%
2021/03/29	37	31.82	19	32.02	31.50	18	8,317	0.22%
2021/03/25	22	30.85	2	30.85	31.20	20	8,248	0.24%
2021/03/24	0	0.00	6	31.08	30.80	-6	8,184	-0.07%
2021/03/23	15	31.85	15	30.97	30.65	0	8,173	0.00%
2021/03/22	12	29.40	14	30.07	30.75	-2	7,952	-0.03%
2021/03/19	6	30.03	3	30.27	30.00	3	7,879	0.04%
2021/03/18	4	30.43	4	30.65	30.70	0	7,908	0.00%
2021/03/16	0	0.00	2	29.90	29.70	-2	7,972	-0.03%
2021/03/12	4	29.36	7	29.92	29.50	-3	8,209	-0.04%
2021/03/10	1	28.50	0	0.00	28.70	1	8,612	0.01%
2021/03/09	2	28.35	0	0.00	28.05	2	8,716	0.02%
2021/03/05	3	28.95	2	28.98	28.80	1	9,310	0.01%
2021/03/04	2	29.60	0	0.00	29.40	2	9,317	0.02%
2021/03/03	5	29.48	3	29.92	29.90	2	9,320	0.02%
2021/03/02	1	30.60	0	0.00	29.80	1	9,391	0.01%
2021/02/26	11	30.57	0	0.00	30.50	11	9,356	0.12%
2021/02/25	10	31.10	10	31.00	30.90	0	9,403	0.00%
2021/02/24	2	31.00	2	30.80	30.65	0	9,401	0.00%
2021/02/23	4	31.08	0	0.00	31.10	4	9,410	0.04%
2021/02/22	30	31.96	28	31.97	31.75	2	9,398	0.02%
2021/02/19	0	0.00	2	30.75	31.20	-2	9,367	-0.02%
2021/02/18	2	30.38	0	0.00	30.90	2	9,465	0.02%
2021/02/17	1	30.15	0	0.00	31.00	1	9,487	0.01%
2021/02/05	22	30.56	22	30.54	30.05	0	9,451	0.00%
2021/02/04	8	31.73	7	32.07	30.95	1	9,340	0.01%
2021/02/03	96	31.97	99	32.39	33.00	-3	8,926	-0.03%
2021/02/02	12	30.09	2	29.85	30.00	10	8,663	0.12%
2021/01/29	1	30.10	12	29.80	29.25	-11	8,660	-0.13%
2021/01/28	6	31.04	14	30.29	31.00	-8	8,583	-0.09%
2021/01/27	25	30.31	46	30.49	30.40	-21	8,429	-0.25%
2021/01/26	5	29.25	14	29.58	29.40	-9	8,177	-0.11%
2021/01/25	0	0.00	1	29.10	28.70	-1	8,057	-0.01%
2021/01/22	7	27.83	6	28.22	28.30	1	7,963	0.01%
2021/01/21	41	28.49	73	28.42	28.10	-32	7,900	-0.41%
2021/01/20	1	26.90	6	26.74	26.45	-5	7,684	-0.07%
2021/01/19	2	28.10	6	27.68	27.80	-4	7,609	-0.05%
2021/01/18	8	28.14	4	27.93	28.50	4	7,565	0.05%
2021/01/15	0	0.00	2	27.25	26.85	-2	7,299	-0.03%
2021/01/14	14	27.65	4	27.65	27.55	10	7,262	0.14%
2021/01/13	1	27.80	34	27.54	27.55	-33	7,271	-0.45%
2021/01/12	15	27.17	0	0.00	26.90	15	7,320	0.20%
2021/01/11	0	0.00	1	27.50	27.80	-1	7,352	-0.01%
2021/01/08	29	27.63	11	27.79	27.60	18	7,300	0.25%
2021/01/07	49	29.12	6	29.00	28.85	43	7,170	0.60%
2021/01/06	235	32.16	435	32.08	29.50	-200	7,056	-2.83%	大買/大賣/鉅額交易
2021/01/05	268	30.24	120	30.18	30.70	148	6,164	2.40%	大買/大賣/鉅額交易
2021/01/04	0	0.00	16	27.74	27.95	-16	5,743	-0.28%
2020/12/31	0	0.00	76	27.15	27.20	-76	5,668	-1.34%
2020/12/30	2	25.75	0	0.00	26.15	2	5,569	0.04%
2020/12/29	49	27.37	1	27.55	26.80	48	5,459	0.88%
2020/12/28	8	28.18	33	27.72	28.50	-25	5,338	-0.47%
2020/12/25	30	27.15	2	27.20	27.00	28	5,181	0.54%
2020/12/23	1	27.10	6	27.13	27.20	-5	5,118	-0.10%
2020/12/22	7	26.92	10	26.85	26.05	-3	5,066	-0.06%
2020/12/21	2	26.50	3	25.98	26.15	-1	5,054	-0.02%
2020/12/18	10	26.55	0	0.00	26.50	10	5,082	0.20%
2020/12/17	3	26.60	0	0.00	26.80	3	5,131	0.06%
2020/12/15	1	26.10	10	27.50	26.00	-9	5,458	-0.16%
2020/12/14	2	26.80	1	27.05	26.80	1	5,418	0.02%
2020/12/11	22	26.43	4	25.80	26.05	18	5,385	0.33%
2020/12/10	50	27.34	10	26.85	26.75	40	5,387	0.74%
2020/12/09	52	27.38	67	27.64	27.80	-15	5,353	-0.28%
2020/12/08	22	26.80	6	27.10	26.95	16	5,322	0.30%
2020/12/07	39	26.56	28.1	26.79	26.70	10.9	5,295	0.21%
2020/12/04	39	25.78	55	26.32	26.50	-16	5,118	-0.31%
2020/12/03	16	25.80	4	25.78	25.50	12	5,056	0.24%
2020/12/02	43	25.49	26	25.90	26.30	17	5,114	0.33%
2020/12/01	17.1	25.97	52	25.79	26.00	-34.9	5,274	-0.66%
2020/11/30	15	24.40	0	0.00	24.50	15	5,236	0.29%
2020/11/27	0	0.00	5	24.61	24.55	-5	5,402	-0.09%
2020/11/26	33	24.96	0	0.00	24.60	33	5,920	0.56%
2020/11/25	1	24.45	11	24.65	24.80	-10	5,894	-0.17%
2020/11/24	63	24.87	3	25.07	24.45	60	6,045	0.99%
2020/11/23	4	24.80	2	25.05	24.60	2	6,298	0.03%
2020/11/20	5	24.70	8	24.66	24.60	-3	6,274	-0.05%
2020/11/19	0	0.00	2	24.28	24.40	-2	6,295	-0.03%
2020/11/18	4	24.20	1	24.25	24.15	3	6,325	0.05%
2020/11/17	179	25.30	4	25.14	24.30	175	6,276	2.79%	大買/鉅額交易
2020/11/16	3	24.15	5	24.32	24.80	-2	6,182	-0.03%
2020/11/13	0	0.00	1	23.75	23.75	-1	6,198	-0.02%
2020/11/12	2	23.65	2	23.80	23.70	0	6,159	0.00%
2020/11/11	0	0.00	16	23.87	24.15	-16	6,157	-0.26%
2020/11/10	0	0.00	1	24.10	24.10	-1	6,129	-0.02%
2020/11/09	0	0.00	13	23.99	23.70	-13	6,065	-0.21%
2020/11/06	1	23.20	29	23.12	23.00	-28	5,943	-0.47%
2020/11/05	1	22.90	181	23.13	22.95	-180	5,910	-3.05%	大賣/鉅額交易
2020/11/04	0	0.00	6	23.25	22.65	-6	5,831	-0.10%
2020/11/03	1	22.10	2	22.38	22.70	-1	5,755	-0.02%
2020/11/02	3	21.80	0	0.00	21.90	3	5,744	0.05%
2020/10/30	11	22.78	5	23.06	22.20	6	5,747	0.10%
2020/10/29	12	22.87	1	23.00	23.10	11	5,702	0.19%
2020/10/28	10	22.97	1	23.25	22.80	9	5,668	0.16%
2020/10/26	1	22.65	1	22.55	23.00	0	5,646	0.00%
2020/10/23	0	0.00	11	22.60	22.60	-11	5,593	-0.20%
2020/10/22	2	22.25	3	22.30	22.10	-1	5,584	-0.02%
2020/10/21	11	22.17	0	0.00	22.15	11	5,586	0.20%
2020/10/20	15	22.37	26	22.36	22.20	-11	5,594	-0.20%
2020/10/19	35	22.56	59	22.22	22.50	-24	5,479	-0.44%
2020/10/15	0	0.00	1	21.25	21.15	-1	5,446	-0.02%
2020/10/14	3	21.53	7	21.53	21.45	-4	5,459	-0.07%
2020/10/13	21	21.19	0	0.00	21.20	21	5,478	0.38%
2020/10/12	22	21.28	3	21.10	21.10	19	5,538	0.34%
2020/10/07	0	0.00	5	21.95	21.95	-5	5,578	-0.09%
2020/10/06	11	21.80	12	21.87	21.90	-1	5,621	-0.02%
2020/10/05	6	21.81	5	21.65	21.65	1	5,633	0.02%
2020/09/30	10	21.40	50	21.27	21.40	-40	5,608	-0.71%
2020/09/29	0	0.00	1	21.40	21.40	-1	5,592	-0.02%
2020/09/28	1	21.15	1	21.20	21.25	0	5,618	0.00%
2020/09/25	3	20.60	1	20.05	20.70	2	5,762	0.03%
2020/09/24	24	21.72	5	21.65	21.20	19	5,728	0.33%
2020/09/23	10	22.60	0	0.00	22.45	10	5,665	0.18%
2020/09/22	11	23.30	3	23.18	23.15	8	5,620	0.14%
2020/09/21	41	24.18	64	24.04	23.80	-23	5,594	-0.41%
2020/09/18	23	23.30	0	0.00	23.20	23	5,340	0.43%
2020/09/16	5	23.20	12	22.93	23.15	-7	5,230	-0.13%
2020/09/15	3	23.07	2	23.10	23.10	1	5,214	0.02%
2020/09/14	5	21.85	18	22.58	22.40	-13	5,212	-0.25%
2020/09/11	10	23.18	32	22.47	22.20	-22	5,326	-0.41%
2020/09/10	5	23.35	5	23.20	23.75	0	5,281	0.00%
2020/09/09	13	23.47	6	23.43	23.65	7	5,219	0.13%
2020/09/08	13	24.17	100	23.25	23.35	-87	5,165	-1.68%
2020/09/07	33	24.43	22	24.19	24.15	11	5,027	0.22%
2020/09/04	40	24.85	44	25.06	24.85	-4	5,068	-0.08%
2020/09/03	29	24.04	43	24.47	24.40	-14	4,748	-0.29%
2020/09/02	87	22.99	30	23.00	22.95	57	4,323	1.32%
2020/09/01	44	22.76	75	22.87	22.20	-31	4,134	-0.75%
2020/08/31	22	21.90	0	0.00	22.45	22	3,603	0.61%
2020/08/28	13	20.18	12	20.44	20.45	1	3,531	0.03%
2020/08/27	180	19.83	177	19.70	20.40	3	3,483	0.09%	大買/大賣/
2020/08/25	0	0.00	12	19.47	19.40	-12	3,133	-0.38%
2020/08/24	0	0.00	20	18.90	19.15	-20	3,039	-0.66%
2020/08/21	1	18.30	0	0.00	18.40	1	2,953	0.03%
2020/08/20	42	17.87	25	18.14	17.90	17	2,932	0.58%
2020/08/19	5	18.47	14	18.64	19.20	-9	2,852	-0.32%
2020/08/17	2	18.53	1	18.70	18.40	1	2,739	0.04%
2020/08/14	0	0.00	21	18.35	18.30	-21	2,710	-0.77%
2020/08/13	10	17.90	20	17.98	18.00	-10	2,684	-0.37%
2020/08/12	10	17.60	0	0.00	17.80	10	2,686	0.37%
2020/08/11	0	0.00	2	18.10	17.90	-2	2,689	-0.07%
2020/08/10	0	0.00	3	18.07	18.00	-3	2,700	-0.11%
2020/08/06	0	0.00	25	18.38	18.15	-25	2,765	-0.90%
2020/08/03	1	17.95	6	18.08	17.90	-5	2,786	-0.18%
2020/07/31	3	18.03	10	18.15	18.10	-7	2,792	-0.25%
2020/07/30	0	0.00	21	17.75	17.80	-21	2,762	-0.76%
2020/07/29	5	17.20	0	0.00	17.15	5	2,764	0.18%
2020/07/28	21	17.39	0	0.00	17.05	21	2,771	0.76%
2020/07/27	10	17.65	2	17.75	17.60	8	2,769	0.29%
2020/07/24	42	18.29	0	0.00	18.15	42	2,757	1.52%
2020/07/23	2	18.75	0	0.00	18.70	2	2,734	0.07%
2020/07/21	0	0.00	24	18.82	18.80	-24	2,779	-0.86%
2020/07/20	0	0.00	2	18.00	18.10	-2	2,731	-0.07%
2020/07/17	22	18.52	0	0.00	18.35	22	2,726	0.81%
2020/07/16	0	0.00	26	19.13	19.15	-26	2,716	-0.96%
2020/07/15	20	18.75	0	0.00	18.50	20	2,662	0.75%
2020/07/13	17	19.18	10	19.10	19.15	7	2,643	0.26%
2020/07/09	3	19.00	3	18.85	18.85	0	2,776	0.00%
2020/07/06	8	19.35	12	19.43	19.20	-4	2,731	-0.15%
2020/07/03	2	18.65	0	0.00	18.55	2	2,593	0.08%
2020/07/02	0	0.00	3	18.60	18.70	-3	2,624	-0.11%
2020/07/01	4	18.54	5	18.50	18.45	-1	2,658	-0.04%
2020/06/30	11	18.60	11	18.55	18.45	0	2,720	0.00%
2020/06/23	10	18.15	0	0.00	17.95	10	2,686	0.37%
2020/06/22	12	18.05	11	17.96	18.00	1	2,685	0.04%
2020/06/19	95	18.59	15	18.38	18.35	80	2,705	2.96%
2020/06/18	11	18.25	7	18.99	19.10	4	2,664	0.15%
2020/06/17	4	18.26	27	18.30	18.45	-23	2,519	-0.91%
2020/06/16	0	0.00	2	17.98	17.90	-2	2,459	-0.08%
2020/06/15	0	0.00	25	17.70	17.70	-25	2,487	-1.01%
2020/06/12	5	16.98	2	17.13	17.20	3	2,461	0.12%
2020/06/11	166	17.70	43	18.04	17.30	123	2,481	4.96%	大買/鉅額交易
2020/06/10	50	17.49	3	17.45	17.40	47	2,294	2.05%
2020/06/09	75	17.35	0	0.00	17.35	75	2,362	3.17%
2020/06/08	12	17.40	0	0.00	17.40	12	2,446	0.49%
2020/06/05	10	17.50	10	17.50	17.50	0	2,467	0.00%
2020/06/03	65	17.38	50	17.35	17.30	15	2,515	0.60%
2020/06/02	0	0.00	20	16.80	16.90	-20	2,431	-0.82%
2020/05/28	0	0.00	30	16.50	16.50	-30	2,588	-1.16%
2020/05/22	0	0.00	20	16.41	16.25	-20	2,893	-0.69%
2020/05/20	0	0.00	21	16.47	16.40	-21	3,127	-0.67%
2020/05/19	0	0.00	30	16.11	16.20	-30	3,297	-0.91%
2020/05/13	0	0.00	1	16.90	16.85	-1	4,021	-0.02%
2020/05/08	2	16.90	1	16.85	16.80	1	4,034	0.02%
2020/05/07	0	0.00	1	16.85	16.95	-1	4,098	-0.02%
2020/05/06	0	0.00	100	16.73	16.80	-100	4,104	-2.44%
2020/05/04	0	0.00	13	16.80	16.75	-13	4,141	-0.31%
2020/04/30	10	17.00	0	0.00	17.15	10	4,274	0.23%
2020/04/29	10	17.00	100	16.98	17.00	-90	4,481	-2.01%
2020/04/28	2	17.03	3	16.98	17.10	-1	4,479	-0.02%
2020/04/27	2	17.05	53	17.04	16.90	-51	4,505	-1.13%
2020/04/24	0	0.00	1	16.45	16.60	-1	4,434	-0.02%
2020/04/23	1	16.40	2	16.55	16.50	-1	4,436	-0.02%
2020/04/22	2	16.28	1	16.30	16.30	1	4,426	0.02%
2020/04/21	0	0.00	3	16.42	16.10	-3	4,420	-0.07%
2020/04/20	1	16.70	4	16.53	16.95	-3	4,395	-0.07%
2020/04/17	13	17.03	3	16.78	16.60	10	4,379	0.23%
2020/04/16	16	16.80	17	16.98	16.90	-1	4,351	-0.02%
2020/04/15	26	17.50	29	17.89	16.85	-3	4,301	-0.07%
2020/04/14	10	17.20	4	17.00	17.20	6	4,148	0.14%
2020/04/10	2	15.90	12	15.75	15.70	-10	4,142	-0.24%
2020/04/09	5	15.70	40	15.60	15.55	-35	4,192	-0.83%
2020/04/08	11	15.65	2	15.70	15.90	9	4,178	0.22%
2020/04/07	2	15.50	0	0.00	15.45	2	4,160	0.05%
2020/04/06	5	14.72	3	14.87	14.85	2	4,163	0.05%
2020/04/01	3	14.22	3	14.35	14.75	0	4,389	0.00%
2020/03/31	0	14.80	2	14.00	13.55	-2	4,327	-0.05%
2020/03/30	2	13.50	0	0.00	13.70	2	4,326	0.05%
2020/03/26	0	0.00	30	13.55	14.00	-30	4,294	-0.70%
2020/03/25	1	14.35	3	14.22	13.85	-2	4,279	-0.05%
2020/03/24	6	13.68	1	13.85	13.85	5	4,228	0.12%
2020/03/23	5	12.69	25	12.79	12.95	-20	4,198	-0.48%
2020/03/20	0	0.00	13	12.65	12.65	-13	4,182	-0.31%
2020/03/19	6	11.93	4	11.90	11.50	2	4,187	0.05%
2020/03/18	1	12.95	3	12.92	12.65	-2	4,144	-0.05%
2020/03/17	5	12.68	5	12.79	12.80	0	4,121	0.00%
2020/03/16	0	0.00	2	13.85	13.15	-2	4,080	-0.05%
2020/03/13	15	13.85	2	13.90	14.20	13	4,056	0.32%
2020/03/12	54	15.74	2	15.80	15.20	52	4,036	1.29%
2020/03/11	5	17.33	26	17.34	16.85	-21	3,950	-0.53%
2020/03/10	31	16.69	15	16.86	17.25	16	3,920	0.41%
2020/03/09	4	17.39	2	17.05	17.00	2	3,892	0.05%
2020/03/06	111	17.91	3	17.90	17.80	108	3,819	2.83%	大買/鉅額交易
2020/03/05	13	18.48	82	18.40	18.30	-69	3,773	-1.83%
2020/03/04	24	18.49	3	18.50	18.55	21	3,747	0.56%
2020/03/03	9	18.87	25	19.20	18.75	-16	3,714	-0.43%
2020/03/02	5	18.34	13	18.53	18.55	-8	3,638	-0.22%
2020/02/27	27	19.30	18	19.06	18.60	9	3,598	0.25%
2020/02/26	10	19.49	29	19.36	19.60	-19	3,447	-0.55%
2020/02/25	7	19.26	10	19.20	19.30	-3	3,476	-0.09%
2020/02/24	21	19.55	7	19.72	19.45	14	3,431	0.41%
2020/02/21	26	20.52	7	20.49	20.15	19	3,358	0.57%
2020/02/20	9	20.11	26	19.95	20.30	-17	3,222	-0.53%
2020/02/19	231	19.53	275	19.53	20.35	-44	3,053	-1.44%	大買/大賣/
2020/02/18	11	18.53	5	18.70	18.95	6	2,610	0.23%
2020/02/17	6	18.51	11	18.61	18.50	-5	2,572	-0.19%
2020/02/14	88	18.96	23	18.84	18.90	65	2,515	2.58%
2020/02/13	2	18.25	20	18.22	18.05	-18	2,263	-0.80%
2020/02/12	0	0.00	5	18.16	18.15	-5	2,255	-0.22%
2020/02/11	24	18.01	2	18.10	18.15	22	2,242	0.98%
2020/02/10	11	18.35	0	0.00	18.05	11	2,219	0.50%
2020/02/07	0	0.00	1	17.90	17.70	-1	2,138	-0.05%
2020/02/06	1	17.90	0	0.00	17.95	1	2,121	0.05%
2020/02/05	0	0.00	8	18.01	17.80	-8	2,104	-0.38%
2020/02/04	17	18.43	3	18.48	18.05	14	2,063	0.68%
2020/02/03	23	18.01	12	18.08	18.60	11	1,941	0.57%
2020/01/30	0	0.00	6	16.70	16.75	-6	1,713	-0.35%
2020/01/09	0	18.00	0	0.00	17.95	0	1,650	0.00%
2020/01/07	0	0.00	1	18.10	18.05	-1	1,611	-0.06%
2020/01/03	0	0.00	2	18.60	18.70	-2	1,572	-0.13%
2019/12/30	22	18.80	0	0.00	18.80	22	1,498	1.47%
2019/12/27	20	19.10	42	19.15	19.10	-22	1,493	-1.47%
2019/12/20	2	18.30	0	0.00	18.20	2	1,228	0.16%
2019/12/16	0	0.00	1	18.40	18.35	-1	1,262	-0.08%
2019/12/09	30	18.10	10	18.25	18.35	20	1,239	1.61%
2019/12/02	1	17.80	1	17.95	17.65	0	1,229	0.00%
2019/11/25	3	17.90	5	17.75	17.75	-2	1,413	-0.14%
2019/11/22	15	17.77	23	17.96	18.05	-8	1,419	-0.56%
2019/11/21	1	17.15	0	0.00	17.20	1	1,347	0.07%
2019/11/19	20	17.65	0	0.00	17.80	20	1,334	1.50%
2019/11/14	1	17.80	1	17.95	17.70	0	1,338	0.00%
2019/11/12	5	17.75	0	0.00	17.75	5	1,357	0.37%
2019/11/11	40	18.00	0	0.00	17.75	40	1,358	2.94%
2019/11/07	10	18.50	12	18.41	18.45	-2	1,363	-0.15%
2019/11/05	4	18.70	0	0.00	18.70	4	1,376	0.29%
2019/11/01	22	18.50	0	0.00	18.55	22	1,410	1.56%
2019/10/31	1	19.05	0	0.00	18.75	1	1,435	0.07%
2019/10/30	10	19.20	5	19.05	19.15	5	1,428	0.35%
2019/10/23	52	19.69	30	19.65	19.55	22	1,509	1.46%
2019/10/22	2	19.45	1	19.65	19.55	1	1,542	0.06%
2019/10/16	0	0.00	6	19.68	19.65	-6	1,699	-0.35%
2019/10/15	7	19.69	10	19.65	19.60	-3	1,780	-0.17%
2019/10/04	0	0.00	4	20.40	20.25	-4	2,136	-0.19%
2019/10/03	25	20.07	0	0.00	20.15	25	2,122	1.18%
2019/10/02	10	19.25	0	0.00	19.65	10	2,082	0.48%
2019/10/01	3	19.62	0	0.00	19.50	3	2,100	0.14%
2019/09/27	0	0.00	3	19.93	19.95	-3	2,115	-0.14%
2019/09/26	1	20.30	1	20.30	20.15	0	2,181	0.00%
2019/09/25	0	0.00	2	20.23	20.40	-2	2,199	-0.09%
2019/09/20	50	20.28	10	20.20	20.35	40	2,230	1.79%
2019/09/19	1	20.05	0	0.00	20.00	1	2,232	0.04%
2019/09/18	20	20.60	7	20.55	20.45	13	2,227	0.58%
2019/09/17	20	21.05	80	21.00	21.00	-60	2,210	-2.71%
2019/09/16	40	21.38	0	0.00	21.30	40	2,214	1.81%
2019/09/11	30	21.25	0	0.00	21.25	30	2,265	1.32%
2019/09/10	0	0.00	13	21.34	21.25	-13	2,277	-0.57%
2019/09/09	0	0.00	1	21.30	21.35	-1	2,275	-0.04%
2019/09/06	20	21.40	0	0.00	21.35	20	2,270	0.88%
2019/09/04	30	21.70	325	21.61	21.60	-295	2,264	-13.03%	大賣/鉅額交易
2019/09/03	1	21.85	1	22.00	21.75	0	2,332	0.00%
2019/08/30	12	21.58	2	21.90	21.75	10	2,347	0.43%
2019/08/29	111	22.00	134	22.26	21.80	-23	2,360	-0.97%	大買/大賣/
2019/08/28	11	23.49	26	23.58	23.25	-15	2,256	-0.66%
2019/08/27	13	22.48	15	22.58	22.60	-2	2,219	-0.09%
2019/08/26	2	22.00	2	22.15	22.15	0	2,243	0.00%
2019/08/23	0	0.00	1	22.70	22.50	-1	2,302	-0.04%
2019/08/22	12	22.73	5	22.83	22.50	7	2,422	0.29%
2019/08/21	4	22.59	2	22.55	22.50	2	2,415	0.08%
2019/08/20	0	0.00	21	22.25	22.30	-21	2,420	-0.87%
2019/08/19	0	0.00	20	22.25	22.10	-20	2,437	-0.82%
2019/08/16	0	0.00	13	21.98	22.25	-13	2,470	-0.53%
2019/08/15	10	21.20	0	0.00	21.25	10	2,485	0.40%
2019/08/14	1	21.60	0	0.00	21.60	1	2,495	0.04%
2019/08/12	21	21.91	0	0.00	22.05	21	2,558	0.82%
2019/08/08	10	21.80	0	0.00	21.55	10	2,578	0.39%
2019/08/07	1	21.85	1	22.05	21.60	0	2,586	0.00%
2019/08/06	11	21.53	1	20.90	21.75	10	2,647	0.38%
2019/08/05	6	22.22	0	0.00	22.00	6	2,664	0.23%
2019/08/02	21	22.71	13	22.69	22.65	8	2,713	0.29%
2019/08/01	0	0.00	1	23.80	23.60	-1	2,751	-0.04%
2019/07/30	8	23.96	1	24.00	23.85	7	2,834	0.25%
2019/07/29	41	24.56	0	0.00	24.60	41	2,857	1.43%
2019/07/26	3	24.15	0	0.00	24.10	3	2,869	0.10%
2019/07/24	2	24.43	0	0.00	24.40	2	3,213	0.06%
2019/07/23	1	24.50	2	24.60	24.40	-1	3,326	-0.03%
2019/07/22	1	25.05	1	25.10	25.05	0	3,306	0.00%
2019/07/18	0	0.00	14	25.15	25.40	-14	3,371	-0.42%
2019/07/17	4	25.74	2	26.05	25.30	2	3,415	0.06%
2019/07/16	2	25.60	7	25.96	25.85	-5	3,480	-0.14%
2019/07/15	18	25.64	8	25.66	25.55	10	3,452	0.29%
2019/07/12	7	25.22	3	25.23	25.55	4	3,436	0.12%
2019/07/11	11	25.30	2	25.20	25.05	9	3,416	0.26%
2019/07/10	0	0.00	3	24.73	25.25	-3	3,411	-0.09%
2019/07/09	2	24.38	0	0.00	24.30	2	3,398	0.06%
2019/07/08	0	0.00	6	24.50	24.35	-6	3,673	-0.16%
2019/07/05	2	24.35	2	24.20	24.30	0	3,737	0.00%
2019/07/04	5	24.70	3	24.60	24.55	2	3,767	0.05%
2019/07/03	5	24.67	4	24.56	24.35	1	3,805	0.03%
2019/07/02	20	24.50	21	24.50	24.70	-1	3,944	-0.03%
2019/07/01	1	24.55	1	24.75	24.55	0	4,125	0.00%
2019/06/27	0	0.00	4	24.10	24.05	-4	4,301	-0.09%
2019/06/25	4	24.30	0	0.00	23.80	4	4,685	0.09%
2019/06/24	62	24.65	66	24.67	24.75	-4	4,787	-0.08%
2019/06/21	22	24.74	21	24.58	24.15	1	5,136	0.02%
2019/06/20	0	0.00	5	24.03	24.50	-5	6,134	-0.08%
2019/06/19	0	0.00	5	23.95	23.95	-5	6,248	-0.08%
2019/06/18	2	23.15	2	23.45	23.15	0	6,366	0.00%
2019/06/17	12	23.93	2	23.90	23.75	10	6,536	0.15%
2019/06/14	0	0.00	4	23.79	23.70	-4	6,801	-0.06%
2019/06/13	3	23.95	3	24.23	23.95	0	6,929	0.00%
2019/06/12	7	24.04	0	0.00	24.00	7	7,235	0.10%
2019/06/11	16	24.70	19	24.62	24.60	-3	7,490	-0.04%
2019/06/10	0	0.00	1	23.75	23.85	-1	8,491	-0.01%
2019/06/06	5	23.45	0	0.00	23.40	5	8,991	0.06%
2019/06/05	4	24.00	2	24.10	23.90	2	9,255	0.02%
2019/06/04	0	0.00	7	23.30	23.25	-7	9,324	-0.08%
2019/06/03	0	0.00	4	22.94	23.15	-4	9,463	-0.04%
2019/05/31	3	22.57	2	22.33	22.55	1	9,617	0.01%
2019/05/30	10	21.97	11	22.11	22.10	-1	9,623	-0.01%
2019/05/29	10	22.34	2	22.15	21.80	8	9,630	0.08%
2019/05/23	38	23.57	35	23.32	23.90	3	10,053	0.03%
2019/05/22	3	24.77	1	25.05	23.85	2	10,274	0.02%
2019/05/21	1	24.25	1	24.70	24.65	0	10,779	0.00%
2019/05/20	13	24.58	6	24.59	24.70	7	10,965	0.06%
2019/05/17	3	24.13	3	24.08	24.00	0	11,207	0.00%
2019/05/16	1	24.50	1	24.50	24.10	0	11,437	0.00%
2019/05/15	2	25.28	2	25.45	25.35	0	11,576	0.00%
2019/05/14	13	24.55	17	24.59	25.40	-4	12,058	-0.03%
2019/05/13	12	24.62	0	0.00	24.50	12	12,272	0.10%
2019/05/10	21	25.21	1	25.85	25.15	20	12,315	0.16%
2019/05/09	21	25.32	10	25.05	25.10	11	12,349	0.09%
2019/05/08	30	26.35	10	26.60	26.45	20	12,344	0.16%
2019/05/07	2	27.18	56	27.49	26.95	-54	12,565	-0.43%
2019/05/06	2	27.48	2	27.63	27.50	0	12,772	0.00%
2019/05/03	0	0.00	1	27.90	27.90	-1	12,709	-0.01%
2019/05/02	0	0.00	3	27.50	27.50	-3	12,652	-0.02%
2019/04/30	19	27.59	11	28.04	27.40	8	12,594	0.06%
2019/04/29	168	25.93	165	26.09	26.35	3	12,279	0.02%	大買/大賣/
2019/04/26	13	27.20	0	0.00	26.90	13	12,129	0.11%
2019/04/25	0	0.00	4	27.00	27.10	-4	12,082	-0.03%
2019/04/24	30	27.34	21	27.40	27.35	9	12,036	0.07%
2019/04/23	27	28.20	2	28.53	27.90	25	11,946	0.21%
2019/04/22	6	29.04	29	29.05	29.10	-23	11,852	-0.19%
2019/04/19	2	27.60	10	27.92	28.05	-8	11,701	-0.07%
2019/04/18	13	27.49	2	27.83	27.30	11	11,659	0.09%
2019/04/17	0	0.00	5	28.08	27.70	-5	11,597	-0.04%
2019/04/16	4	28.18	7	28.11	28.05	-3	11,554	-0.03%
2019/04/15	3	27.20	0	0.00	27.25	3	11,483	0.03%
2019/04/12	122	27.70	91	27.76	27.15	31	11,417	0.27%	大買/
2019/04/11	3	29.18	0	0.00	29.05	3	11,127	0.03%
2019/04/10	6	29.88	5	30.06	30.00	1	11,045	0.01%
2019/04/09	3	29.88	2	29.90	29.80	1	10,984	0.01%
2019/04/08	6	30.28	8	30.18	30.30	-2	10,929	-0.02%
2019/04/03	13	29.95	43	30.38	29.65	-30	10,710	-0.28%
2019/04/02	12	28.55	8	28.79	29.25	4	10,505	0.04%
2019/04/01	6	29.37	6	29.48	29.05	0	10,394	0.00%
2019/03/29	10	28.87	16	28.56	29.25	-6	10,284	-0.06%
2019/03/28	45	29.17	16	30.02	28.55	29	10,130	0.29%
2019/03/27	9	30.14	5	30.21	30.05	4	9,875	0.04%
2019/03/26	33	30.40	31	30.59	30.00	2	9,735	0.02%
2019/03/25	97	30.09	116	30.15	30.80	-19	9,359	-0.20%	大賣/
2019/03/22	16	27.65	23	27.76	28.25	-7	8,342	-0.08%
2019/03/21	2	27.68	37	27.87	28.10	-35	8,202	-0.43%
2019/03/20	42	27.18	7	27.24	27.30	35	8,088	0.43%
2019/03/19	25	28.43	28	28.48	27.60	-3	7,903	-0.04%
2019/03/18	4	27.13	15	27.47	27.45	-11	7,643	-0.14%
2019/03/15	33	28.23	32	28.28	27.65	1	7,510	0.01%
2019/03/14	26	28.06	18	28.15	28.00	8	7,196	0.11%
2019/03/13	51	27.85	64	27.82	28.10	-13	6,927	-0.19%
2019/03/12	69	26.00	96	25.81	26.80	-27	5,852	-0.46%
2019/03/11	19	24.61	13	24.35	24.40	6	5,455	0.11%
2019/03/08	3	23.00	19	23.62	23.85	-16	5,194	-0.31%
2019/03/07	25	23.40	9	23.47	23.20	16	5,073	0.32%
2019/03/06	24	24.60	25	24.41	24.30	-1	4,925	-0.02%
2019/03/05	21	23.85	0	0.00	23.90	21	4,732	0.44%
2019/03/04	12	23.92	19	24.17	24.25	-7	4,685	-0.15%
2019/02/27	16	23.79	14	23.78	23.55	2	4,625	0.04%
2019/02/26	72	24.66	44	24.92	24.30	28	4,480	0.62%
2019/02/25	21	25.01	19	25.15	25.45	2	4,305	0.05%
2019/02/22	22	25.14	12	25.07	25.05	10	4,125	0.24%
2019/02/21	31	25.23	49	25.24	25.45	-18	4,023	-0.45%
2019/02/20	57	25.29	61	25.70	25.85	-4	3,756	-0.11%
2019/02/19	17	23.35	72	23.69	23.50	-55	3,215	-1.71%
2019/02/18	448	23.22	334	22.92	22.90	114	3,011	3.79%	大買/大賣/鉅額交易
2019/02/15	157	23.70	103	23.65	23.60	54	2,733	1.98%	大買/大賣/
2019/02/14	236	22.95	7	22.69	22.70	229	2,482	9.23%	大買/鉅額交易
2019/02/13	99	22.27	108	22.32	22.40	-9	2,328	-0.39%	大賣/
2019/02/12	97	20.92	37	20.55	21.65	60	1,853	3.24%
2019/02/11	3	19.32	2	19.80	19.70	1	1,579	0.06%
2019/01/30	10	19.61	4	19.34	19.55	6	1,491	0.40%
2019/01/29	27	19.76	7	19.88	19.75	20	1,389	1.44%
2019/01/28	19	19.77	22	20.05	20.00	-3	1,319	-0.23%
2019/01/25	6	18.57	26	18.85	18.95	-20	1,057	-1.89%
2019/01/24	0	0.00	1	17.10	17.30	-1	779	-0.13%
2019/01/23	1	16.85	1	17.05	17.10	0	775	0.00%
2019/01/21	55	17.25	5	17.25	17.10	50	779	6.41%
2019/01/10	0	0.00	1	17.50	17.15	-1	808	-0.12%
2019/01/09	0	0.00	2	17.45	17.40	-2	808	-0.25%
2019/01/08	0	0.00	1	17.10	17.10	-1	804	-0.12%
2019/01/07	35	16.90	0	0.00	16.80	35	792	4.42%
2019/01/04	5	16.48	11	16.52	16.75	-6	793	-0.76%
2018/12/27	5	17.23	33	16.95	17.00	-28	855	-3.27%
2018/12/25	0	0.00	2	16.70	16.60	-2	866	-0.23%
2018/12/20	35	16.54	0	0.00	16.45	35	891	3.93%
2018/12/19	0	0.00	4	16.75	16.75	-4	894	-0.45%
2018/12/18	1	16.60	0	0.00	16.60	1	896	0.11%
2018/12/13	1	17.70	2	17.33	17.70	-1	885	-0.11%
2018/12/11	1	17.10	29	17.11	17.10	-28	849	-3.30%
2018/12/10	29	16.85	0	0.00	16.90	29	838	3.46%
2018/12/07	5	17.10	0	0.00	17.15	5	836	0.60%
2018/12/06	2	17.30	2	17.05	16.95	0	834	0.00%
2018/12/05	1	17.50	2	17.58	17.50	-1	820	-0.12%
2018/12/04	21	18.11	9	18.01	17.90	12	824	1.46%
2018/12/03	0	0.00	51	16.97	17.20	-51	731	-6.97%
2018/11/27	2	16.45	0	0.00	16.60	2	798	0.25%
2018/11/22	0	0.00	1	16.25	16.20	-1	795	-0.13%
2018/11/21	0	0.00	1	16.25	16.30	-1	804	-0.12%
2018/11/20	0	0.00	1	16.35	16.35	-1	807	-0.12%
2018/11/16	50	16.44	0	0.00	16.25	50	816	6.12%
2018/11/13	1	16.30	6	16.29	16.30	-5	832	-0.60%
2018/11/12	5	15.98	1	16.15	15.90	4	819	0.49%
2018/11/09	11	16.17	11	15.69	15.85	0	806	0.00%
2018/11/08	0	0.00	39	15.25	15.80	-39	793	-4.91%
2018/11/07	19	15.23	0	0.00	15.25	19	794	2.39%
2018/10/29	0	0.00	2	14.00	14.00	-2	977	-0.20%
2018/10/17	20	15.30	0	0.00	15.20	20	1,091	1.83%
2018/10/11	3	15.03	0	0.00	15.05	3	1,136	0.26%
2018/10/09	1	16.75	0	0.00	16.65	1	1,205	0.08%
2018/10/05	1	16.90	0	0.00	17.05	1	1,214	0.08%
2018/09/21	1	17.40	0	0.00	17.35	1	1,332	0.08%
2018/09/07	1	17.60	0	0.00	17.65	1	1,566	0.06%
2018/09/06	3	18.20	0	0.00	18.15	3	1,609	0.19%
2018/09/03	2	17.90	2	17.55	17.50	0	2,365	0.00%
2018/08/31	0	0.00	2	17.50	17.60	-2	2,381	-0.08%
2018/08/24	5	17.09	0	0.00	16.95	5	2,535	0.20%
2018/08/23	4	16.75	0	0.00	16.75	4	2,550	0.16%
2018/08/16	2	16.40	0	0.00	16.40	2	2,731	0.07%
2018/08/14	10	16.73	0	0.00	17.00	10	2,724	0.37%
2018/08/13	0	0.00	10	17.00	16.65	-10	2,715	-0.37%
2018/08/09	0	0.00	86	17.30	17.25	-86	2,684	-3.20%
2018/08/08	6	17.50	0	0.00	17.50	6	2,675	0.22%
2018/08/06	13	17.93	0	0.00	17.85	13	2,634	0.49%
2018/08/03	0	0.00	11	18.90	18.90	-11	2,565	-0.43%
2018/08/02	7	18.85	0	0.00	18.80	7	2,563	0.27%
2018/08/01	27	19.11	12	19.05	19.05	15	2,553	0.59%
2018/07/31	1	18.90	0	0.00	19.10	1	2,546	0.04%
2018/07/25	0	0.00	2	18.85	18.80	-2	2,505	-0.08%
2018/07/24	0	0.00	3	19.32	19.40	-3	2,471	-0.12%
2018/07/23	3	19.10	0	0.00	19.05	3	2,432	0.12%
2018/07/20	1	19.30	0	0.00	19.15	1	2,420	0.04%
2018/07/19	0	0.00	6	19.40	19.40	-6	2,411	-0.25%
2018/07/17	7	19.66	2	19.80	19.25	5	2,398	0.21%
2018/07/13	5	19.20	5	19.15	19.40	0	2,292	0.00%
2018/07/11	1	19.00	0	0.00	18.95	1	2,280	0.04%
2018/07/10	0	0.00	1	19.60	19.55	-1	2,265	-0.04%
2018/07/09	5	19.25	7	19.46	19.60	-2	2,264	-0.09%
2018/07/06	3	18.90	2	19.23	19.10	1	2,246	0.04%
2018/07/05	0	0.00	1	19.55	19.00	-1	2,236	-0.04%
2018/07/04	5	19.28	5	19.25	19.55	0	2,231	0.00%
2018/07/03	2	19.25	77	19.48	19.10	-75	2,220	-3.38%
2018/07/02	1	18.90	0	0.00	18.75	1	2,168	0.05%
2018/06/29	50	19.00	0	0.00	18.95	50	2,159	2.32%
2018/06/28	19	18.48	40	18.77	18.85	-21	2,151	-0.98%
2018/06/27	7	18.71	0	0.00	18.60	7	2,146	0.33%
2018/06/26	13	18.80	0	0.00	18.80	13	2,207	0.59%
2018/06/25	25	19.13	3	19.05	19.00	22	2,195	1.00%
2018/06/22	0	0.00	1	19.30	19.30	-1	2,186	-0.05%
2018/06/20	9	19.23	0	0.00	19.20	9	2,188	0.41%
2018/06/19	8	19.98	33	19.88	19.65	-25	2,154	-1.16%
2018/06/13	50	22.02	3	21.35	21.05	47	2,053	2.29%
2018/06/12	1	21.15	14	21.29	21.65	-13	1,724	-0.75%
2018/06/11	3	19.70	0	0.00	19.70	3	1,306	0.23%
2018/06/08	15	19.36	0	0.00	19.25	15	1,310	1.14%
2018/06/07	0	0.00	2	19.45	19.85	-2	1,356	-0.15%
2018/06/06	2	19.15	0	0.00	19.15	2	1,332	0.15%
2018/06/04	11	19.10	12	19.10	19.05	-1	1,345	-0.07%
2018/06/01	5	19.35	4	19.35	19.10	1	1,329	0.08%
2018/05/30	3	19.27	2	19.00	19.15	1	1,319	0.08%
2018/05/29	2	19.15	0	0.00	19.20	2	1,272	0.16%
2018/05/28	1	18.50	0	0.00	18.35	1	1,215	0.08%
2018/05/18	0	0.00	26	17.50	17.60	-26	1,302	-2.00%
2018/05/09	0	0.00	10	17.65	17.70	-10	1,381	-0.72%
2018/05/08	0	0.00	6	17.60	17.70	-6	1,391	-0.43%
2018/05/07	6	17.37	0	0.00	17.40	6	1,397	0.43%
2018/04/27	5	17.15	0	0.00	17.10	5	1,467	0.34%
2018/04/26	6	17.33	0	0.00	16.95	6	1,474	0.41%
2018/04/25	1	17.20	1	17.35	17.30	0	1,499	0.00%
2018/04/19	20	17.95	0	0.00	17.90	20	1,594	1.25%
2018/04/17	0	0.00	3	18.00	17.80	-3	1,607	-0.19%
2018/04/12	0	0.00	10	18.40	18.35	-10	1,671	-0.60%
2018/04/11	1	18.50	1	18.60	18.35	0	1,824	0.00%
2018/04/10	1	18.30	30	18.58	18.25	-29	1,882	-1.54%
2018/04/09	0	18.90	5	18.60	18.65	-5	1,910	-0.26%
2018/04/03	0	0.00	6	18.92	18.85	-6	2,132	-0.28%
2018/04/02	2	19.40	2	19.45	19.25	0	2,194	0.00%
2018/03/31	0	0.00	2	19.30	19.30	-2	2,235	-0.09%
2018/03/29	10	19.73	0	0.00	19.50	10	2,243	0.45%
2018/03/27	1	19.20	0	0.00	19.35	1	2,223	0.04%
2018/03/26	0	0.00	2	19.18	19.45	-2	2,313	-0.09%
2018/03/23	2	18.85	0	0.00	18.90	2	2,364	0.08%
2018/03/22	7	19.46	0	0.00	19.35	7	2,352	0.30%
2018/03/21	0	0.00	1	19.85	19.85	-1	2,338	-0.04%
2018/03/20	6	19.57	0	0.00	19.70	6	2,331	0.26%
2018/03/19	1	20.30	5	20.30	20.05	-4	2,324	-0.17%
2018/03/16	15	19.71	41	20.06	20.05	-26	2,287	-1.14%
2018/03/15	1	20.10	1	19.90	19.75	0	2,244	0.00%
2018/03/13	4	19.50	9	19.71	19.65	-5	2,199	-0.23%
2018/03/12	13	19.03	1	19.15	19.00	12	2,135	0.56%
2018/03/08	25	18.95	23	19.01	19.15	2	2,123	0.09%
2018/02/27	5	18.95	5	18.80	18.75	0	2,113	0.00%
2018/02/23	70	19.25	70	19.25	19.40	0	2,158	0.00%
2018/02/12	1	17.00	0	0.00	16.80	1	2,117	0.05%
2018/02/09	5	16.36	5	16.70	16.85	0	2,119	0.00%
2018/02/08	0	0.00	1	17.35	17.30	-1	2,124	-0.05%
2018/02/06	13	17.58	10	17.90	17.20	3	2,147	0.14%
2018/01/30	0	0.00	2	19.35	19.25	-2	2,210	-0.09%
2018/01/25	0	0.00	2	19.50	19.30	-2	2,401	-0.08%
2018/01/24	3	19.60	3	19.15	19.55	0	2,459	0.00%
2018/01/22	0	0.00	3	19.50	19.55	-3	2,459	-0.12%
2018/01/19	14	19.56	0	0.00	19.45	14	2,480	0.56%
2018/01/18	1	20.40	10	20.00	19.90	-9	2,460	-0.37%
2018/01/17	0	0.00	3	20.35	20.30	-3	2,460	-0.12%
2018/01/16	8	20.31	5	20.44	20.25	3	2,496	0.12%
2018/01/12	10	19.70	13	19.87	20.00	-3	2,594	-0.12%
2018/01/11	0	0.00	2	19.65	19.60	-2	2,596	-0.08%
2018/01/10	3	19.45	5	19.70	19.40	-2	2,603	-0.08%
2018/01/09	1	19.95	40	19.92	19.85	-39	2,612	-1.49%
2018/01/08	3	20.33	0	0.00	19.95	3	2,638	0.11%
2018/01/05	8	20.93	7	20.76	20.40	1	2,613	0.04%
2018/01/04	1	19.90	0	0.00	20.35	1	2,478	0.04%
2018/01/03	21	20.22	0	0.00	20.30	21	2,447	0.86%
2018/01/02	22	20.57	1	21.15	20.10	21	2,450	0.86%