明基材 (8215)-元大-鹿港券商分點個股進出

台股 » 個股 » 明基材 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

明基材

(8215)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

明基材 (8215)籌碼相關－元大-鹿港券商分點個股進出

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

元大-鹿港券商分點個股進出
元大-鹿港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
2024/05/13	1	32.45	0	0.00	32.45	1	1,310	0.08%
2024/05/10	0	0.00	1	32.45	32.55	-1	1,309	-0.08%
2024/05/09	0.1	33.20	0	0.00	32.75	0.1	1,296	0.01%
2024/05/03	0	0.00	1	34.35	34.40	-1	1,351	-0.07%
2024/05/02	0	0.00	2	34.40	34.60	-2	1,357	-0.15%
2024/04/22	0	0.00	1	33.15	32.90	-1	1,596	-0.06%
2024/04/19	0	0.00	2	33.55	33.15	-2	1,592	-0.13%
2024/04/18	0	0.00	2	33.50	33.60	-2	1,576	-0.13%
2024/04/16	1	33.80	0	0.00	33.45	1	1,573	0.06%
2024/04/12	2	34.60	0	34.65	34.60	2	1,545	0.13%
2024/04/11	2	34.80	2	35.10	34.85	0	1,533	0.00%
2024/04/10	2	35.23	1	35.25	35.20	1	1,521	0.07%
2024/04/08	2	34.70	2	34.85	34.70	0	1,481	0.00%
2024/04/03	3	34.45	0	0.00	34.45	3	1,476	0.20%
2024/04/01	0	0.00	1.3	34.75	34.55	-1.3	1,449	-0.09%
2024/03/22	0	0.00	2	34.15	34.25	-2	1,423	-0.14%
2024/03/18	1	33.75	0	0.00	33.85	1	1,426	0.07%
2024/03/15	1	33.90	0	0.00	33.90	1	1,430	0.07%
2024/03/12	1.1	34.30	0	0.00	34.20	1.1	1,422	0.08%
2024/03/11	1	34.10	0	0.00	34.15	1	1,431	0.07%
2024/03/08	5	33.83	2	33.95	33.65	3	1,476	0.20%
2024/03/06	0	34.60	5	34.50	34.50	-5	1,455	-0.34%
2024/03/05	7	34.43	0	0.00	34.35	7	1,464	0.48%
2024/03/04	0	0.00	1	34.45	34.40	-1	1,457	-0.07%
2024/02/29	5.3	34.36	0	0.00	34.40	5.3	1,448	0.37%
2024/02/27	3	34.43	0	0.00	34.25	3	1,438	0.21%
2024/02/26	0.1	34.95	0	0.00	34.85	0.1	1,414	0.00%
2024/02/23	6.1	36.01	1	35.70	35.40	5.1	1,385	0.36%
2024/02/22	1	37.35	1	37.30	37.20	0	1,316	0.00%
2024/02/20	3	36.73	3	36.67	36.60	0	1,298	0.00%
2024/02/19	4	37.16	10	37.19	37.25	-6	1,280	-0.47%
2024/02/16	11	37.18	0.2	37.00	37.30	10.8	1,236	0.88%
2024/02/15	0	36.05	0	0.00	36.00	0	1,121	0.00%
2024/02/05	0	0.00	7	35.25	35.85	-7	1,097	-0.64%
2024/02/02	0.2	34.90	0	0.00	34.70	0.2	1,073	0.02%
2024/01/31	0	0.00	1	34.85	34.80	-1	1,072	-0.09%
2024/01/25	0	35.50	0	0.00	35.30	0	985	0.00%
2024/01/24	0	0.00	4	35.10	35.15	-4	978	-0.41%
2024/01/19	0	0.00	3	35.20	35.65	-3	921	-0.33%
2024/01/18	4	34.93	3	34.98	35.60	1	871	0.11%
2024/01/16	5	33.89	0	0.00	33.85	5	764	0.65%
2024/01/15	0	0.00	1	34.05	34.05	-1	759	-0.13%
2024/01/05	0	0.00	1	34.35	34.25	-1	789	-0.13%
2024/01/03	2	33.98	0	0.00	34.10	2	801	0.25%
2023/12/29	0	0.00	10	34.56	34.65	-10	821	-1.22%
2023/12/28	0	0.00	3	34.33	34.40	-3	858	-0.35%
2023/12/27	1	34.50	0	0.00	34.45	1	861	0.12%
2023/12/21	0	0.00	1	33.90	33.85	-1	859	-0.12%
2023/12/20	0	0.00	3	34.08	34.00	-3	865	-0.35%
2023/12/19	4	34.01	0	0.00	33.85	4	864	0.46%
2023/12/12	1	34.10	0	0.00	34.00	1	857	0.12%
2023/12/11	1	34.15	0	0.00	34.15	1	854	0.12%
2023/12/07	2	34.33	6	34.05	34.15	-4	852	-0.47%
2023/12/06	1	34.10	2	34.10	34.15	-1	860	-0.12%
2023/12/05	10.1	34.39	0	0.00	34.35	10.1	847	1.19%
2023/12/01	0	0.00	2	36.00	36.00	-2	814	-0.25%
2023/11/30	1	35.85	1	35.75	36.05	0	828	0.00%
2023/11/28	0	0.00	3	35.68	35.70	-3	821	-0.37%
2023/11/22	0	35.50	0	0.00	35.35	0	846	0.00%
2023/11/21	1	35.40	1	35.75	35.55	0	870	0.00%
2023/11/20	2	35.40	6	35.35	35.50	-4	873	-0.46%
2023/11/16	0	0.00	1	34.90	35.00	-1	879	-0.11%
2023/11/13	2	34.20	0	0.00	33.90	2	913	0.22%
2023/11/10	1	34.20	0	0.00	34.15	1	926	0.11%
2023/11/09	1	34.35	0	0.00	34.35	1	935	0.11%
2023/11/08	1	34.60	0	0.00	34.60	1	974	0.10%
2023/11/02	0	0.00	1	34.35	34.35	-1	1,179	-0.08%
2023/11/01	0	0.00	1	33.95	34.10	-1	1,259	-0.08%
2023/10/11	2	35.18	0	0.00	34.85	2	2,812	0.07%
2023/10/06	2	35.58	0	0.00	35.45	2	2,884	0.07%
2023/10/04	5	35.34	0	0.00	35.05	5	3,025	0.17%
2023/09/21	1	34.40	0	0.00	34.40	1	4,386	0.02%
2023/09/20	1.1	34.71	1	34.95	34.70	0.1	4,425	0.00%
2023/09/19	1	34.90	0	0.00	34.85	1	4,450	0.02%
2023/09/13	1	35.40	0	0.00	35.30	1	4,545	0.02%
2023/09/07	1	35.90	0	0.00	35.60	1	4,679	0.02%
2023/09/06	1	36.05	0	0.00	36.05	1	4,707	0.02%
2023/09/05	1	36.25	0	0.00	36.10	1	4,748	0.02%
2023/09/01	1	35.60	0	0.00	35.65	1	4,811	0.02%
2023/08/25	1	34.80	0	0.00	34.95	1	5,051	0.02%
2023/08/23	0.1	35.70	0	0.00	35.45	0.1	5,039	0.00%
2023/08/22	1	35.50	0	0.00	35.45	1	5,050	0.02%
2023/08/21	0	35.80	0	0.00	35.70	0	5,047	0.00%
2023/08/18	1.1	35.71	0	0.00	35.25	1.1	5,051	0.02%
2023/08/17	0	0.00	1	35.90	36.05	-1	5,029	-0.02%
2023/08/16	0.1	35.65	0	0.00	35.65	0.1	5,031	0.00%
2023/08/15	1	36.10	0	0.00	35.90	1	5,064	0.02%
2023/08/14	1.2	35.64	1	35.55	35.50	0.2	5,073	0.00%
2023/08/11	0.2	36.87	0	0.00	36.70	0.2	5,050	0.00%
2023/08/10	3	37.19	1	38.00	37.10	2	5,036	0.04%
2023/08/09	0	38.70	1	39.00	39.05	-1	4,974	-0.02%
2023/08/08	0	0.00	4	39.66	39.40	-4	4,942	-0.08%
2023/08/07	13	39.09	12	38.58	39.10	1	4,911	0.02%
2023/08/04	13.1	38.75	4.3	38.81	38.75	8.8	4,862	0.18%
2023/08/02	6.3	42.78	9	42.93	42.95	-2.7	4,675	-0.06%
2023/08/01	2	41.85	2	42.40	42.40	0	4,525	0.00%
2023/07/31	2	42.03	2.1	41.74	41.85	-0.1	4,764	0.00%
2023/07/28	0	41.25	3	41.50	41.60	-3	4,726	-0.06%
2023/07/27	5	41.65	1	41.60	41.65	4	4,756	0.08%
2023/07/26	1	41.15	1	40.90	41.30	0	4,758	0.00%
2023/07/25	1	41.40	0	0.00	41.40	1	4,767	0.02%
2023/07/24	1	40.60	0	0.00	40.80	1	4,848	0.02%
2023/07/21	0	0.00	1	41.20	41.20	-1	4,827	-0.02%
2023/07/20	18	43.19	18	42.26	42.05	0	4,901	0.00%
2023/07/19	6	42.46	11.1	42.28	42.25	-5.1	4,789	-0.11%
2023/07/18	3	40.98	2	40.78	40.25	1	4,627	0.02%
2023/07/17	21	42.77	17	43.21	43.30	4	4,507	0.09%
2023/07/12	1	41.30	0	0.00	41.40	1	4,568	0.02%
2023/07/11	1	41.00	1	41.30	41.40	0	4,538	0.00%
2023/07/10	14	40.53	17	40.36	40.55	-3	4,495	-0.07%
2023/07/07	3	39.75	9	40.01	40.10	-6	4,498	-0.13%
2023/07/06	34.1	42.95	15.1	43.32	40.35	19	4,363	0.44%
2023/07/05	0	0.00	3	44.60	44.60	-3	3,551	-0.08%
2023/07/04	1	40.00	2	40.20	40.55	-1	3,406	-0.03%
2023/07/03	0	0.00	1	39.85	39.95	-1	3,353	-0.03%
2023/06/28	1	39.40	2	39.85	39.40	-1	3,272	-0.03%
2023/06/27	0	0.00	2	39.30	39.10	-2	3,262	-0.06%
2023/06/21	0	0.00	4	39.69	39.70	-4	3,223	-0.12%
2023/06/20	0.1	38.85	0	0.00	39.45	0.1	3,223	0.00%
2023/06/19	2	39.10	0.4	39.80	39.65	1.6	3,218	0.05%
2023/06/16	3	39.35	4	39.20	39.20	-1	3,194	-0.03%
2023/06/15	3	38.92	0	0.00	38.90	3	3,173	0.09%
2023/06/14	1	39.90	1	40.20	39.30	0	3,150	0.00%
2023/06/09	5	39.08	0	0.00	38.95	5	3,045	0.16%
2023/06/08	1	38.60	0	0.00	38.70	1	3,006	0.03%
2023/06/07	1	38.75	6	38.75	38.75	-5	2,992	-0.17%
2023/06/06	0	0.00	5.3	38.37	38.60	-5.3	2,997	-0.18%
2023/06/05	1	38.40	3	38.60	38.25	-2	3,025	-0.07%
2023/06/02	6	36.48	4	36.60	36.65	2	2,937	0.07%
2023/06/01	1	35.85	6	36.03	36.05	-5	2,953	-0.17%
2023/05/31	0	0.00	3	35.62	35.50	-3	3,029	-0.10%
2023/05/30	0	0.00	1	35.30	35.30	-1	3,018	-0.03%
2023/05/29	0	0.00	4	35.34	35.30	-4	3,039	-0.13%
2023/05/26	6	35.06	5	34.97	34.75	1	3,052	0.03%
2023/05/25	2	35.10	3	35.25	35.20	-1	3,054	-0.03%
2023/05/22	0	0.00	1	35.20	35.30	-1	3,168	-0.03%
2023/05/19	2	34.80	8	34.96	35.10	-6	3,203	-0.19%
2023/05/18	0	0.00	1	34.45	34.45	-1	3,196	-0.03%
2023/05/16	4.3	34.06	13	34.15	34.30	-8.7	3,240	-0.27%
2023/05/15	0	0.00	4	33.70	33.65	-4	3,232	-0.12%
2023/05/12	2	33.35	2	33.45	33.70	0	3,241	0.00%
2023/05/11	5	33.35	2	33.40	33.25	3	3,257	0.09%
2023/05/10	0	0.00	6	33.98	33.95	-6	3,309	-0.18%
2023/05/09	7	33.94	3	33.73	33.50	4	3,318	0.12%
2023/05/08	9.1	34.58	3	34.45	34.45	6.1	3,297	0.18%
2023/05/05	32	34.91	0	0.00	34.65	32	3,423	0.93%
2023/05/04	5	38.39	1	38.30	38.45	4	3,521	0.11%
2023/05/03	7	38.47	3	39.03	38.15	4	3,522	0.11%
2023/05/02	2	38.18	2	38.58	38.80	0	3,526	0.00%
2023/04/28	3	38.27	0	0.00	38.00	3	3,500	0.09%
2023/04/27	4	38.94	2	38.93	38.50	2	3,449	0.06%
2023/04/25	2	39.38	1	38.20	38.00	1	3,282	0.03%
2023/04/24	1	39.05	0	0.00	39.00	1	3,153	0.03%
2023/04/21	1	38.70	0	0.00	38.60	1	3,115	0.03%
2023/04/20	0	0.00	1	40.30	39.70	-1	3,054	-0.03%
2023/04/19	4	41.18	8.1	41.00	40.65	-4.1	2,984	-0.14%
2023/04/18	1	40.50	7	40.38	40.15	-6	2,920	-0.21%
2023/04/17	0	0.00	3	39.90	40.10	-3	2,795	-0.11%
2023/04/14	3	38.63	3	38.75	38.60	0	2,659	0.00%
2023/04/13	1	38.50	0	0.00	38.25	1	2,625	0.04%
2023/04/12	2.1	38.63	2	37.93	38.75	0.1	2,566	0.00%
2023/04/11	0	0.00	1	37.10	37.10	-1	2,439	-0.04%
2023/04/10	2	36.55	0	0.00	36.55	2	2,429	0.08%
2023/04/07	1	36.10	0	0.00	36.10	1	2,414	0.04%
2023/04/06	0	0.00	1	35.85	36.00	-1	2,414	-0.04%
2023/03/29	0	36.35	0	0.00	36.25	0	2,536	0.00%
2023/03/28	1	37.60	1	36.70	36.45	0	2,544	0.00%
2023/03/22	1	37.85	2.1	37.45	37.50	-1.1	2,492	-0.04%
2023/03/21	0	0.00	1	37.60	37.85	-1	2,477	-0.04%
2023/03/17	2	36.75	0	0.00	36.90	2	2,460	0.08%
2023/03/16	0	36.80	0	0.00	36.65	0	2,457	0.00%
2023/03/15	0	0.00	1	37.05	36.80	-1	2,473	-0.04%
2023/03/14	1	36.60	1	36.65	36.55	0	2,533	0.00%
2023/03/10	1	36.90	0	0.00	36.80	1	2,584	0.04%
2023/03/09	2	38.00	5	38.47	37.50	-3	2,574	-0.12%
2023/03/08	1.1	38.43	3	38.38	38.70	-1.9	2,547	-0.07%
2023/03/07	0	0.00	1.2	37.98	38.10	-1.2	2,609	-0.05%
2023/03/06	1	38.00	7	37.86	37.90	-6	2,610	-0.23%
2023/03/03	9	37.47	0	0.00	37.70	9	2,568	0.35%
2023/02/24	1	36.40	0	0.00	36.40	1	2,473	0.04%
2023/02/21	0	0.00	1	37.05	36.90	-1	2,414	-0.04%
2023/02/20	1	37.15	2	37.15	37.10	-1	2,390	-0.04%
2023/02/17	1	36.45	0	0.00	36.55	1	2,328	0.04%
2023/02/16	1	36.10	3	36.08	36.15	-2	2,290	-0.09%
2023/02/15	0	0.00	1	35.70	35.90	-1	2,270	-0.04%
2023/02/14	1	36.10	0	0.00	35.70	1	2,261	0.04%
2023/02/09	2	35.60	3	35.92	35.65	-1	2,246	-0.04%
2023/02/08	1	35.75	0	0.00	35.60	1	2,228	0.04%
2023/02/07	0	0.00	2	35.60	35.75	-2	2,220	-0.09%
2023/02/06	0	0.00	2	35.30	35.50	-2	2,233	-0.09%
2023/02/03	2	35.50	4	35.40	35.00	-2	2,185	-0.09%
2023/02/02	5	35.01	19	35.63	35.90	-14	2,013	-0.70%
2023/02/01	0	0.00	1	33.70	33.95	-1	1,624	-0.06%
2023/01/31	1	33.85	20	33.72	33.85	-19	1,601	-1.19%
2023/01/16	0	0.00	2	32.15	32.10	-2	1,550	-0.13%
2023/01/13	1	31.80	0	0.00	31.80	1	1,558	0.06%
2023/01/12	0	0.00	1	32.25	32.10	-1	1,589	-0.06%
2023/01/11	0.2	32.80	0	32.40	32.30	0.2	1,620	0.01%
2023/01/09	0	32.70	0	0.00	32.65	0	1,651	0.00%
2023/01/03	0	0.00	1	32.05	32.00	-1	1,655	-0.06%
2022/12/30	1	31.85	1	32.10	31.85	0	1,658	0.00%
2022/12/29	1	31.85	0	0.00	31.85	1	1,661	0.06%
2022/12/27	1	32.60	0	0.00	32.40	1	1,671	0.06%
2022/12/26	0	0.00	1	32.45	32.45	-1	1,671	-0.06%
2022/12/23	6	32.38	2	32.25	32.20	4	1,671	0.24%
2022/12/22	4	33.78	7	33.80	33.10	-3	1,662	-0.18%
2022/12/21	0	0.00	10	33.20	33.20	-10	1,588	-0.63%
2022/12/20	0	0.00	1	32.35	31.50	-1	1,551	-0.06%
2022/12/16	1	32.40	0	0.00	32.40	1	1,548	0.06%
2022/12/14	0	0.00	1	32.85	32.80	-1	1,552	-0.06%
2022/12/13	2	32.65	0	0.00	32.55	2	1,547	0.13%
2022/12/08	0	0.00	1	32.80	32.85	-1	1,533	-0.07%
2022/12/07	2	32.90	2	32.93	32.75	0	1,531	0.00%
2022/12/06	8	33.23	11	33.80	33.00	-3	1,504	-0.20%
2022/12/05	7	33.43	6	33.18	33.45	1	1,434	0.07%
2022/12/02	1	33.05	5	33.39	33.20	-4	1,393	-0.29%
2022/11/30	0	0.00	2	32.40	32.70	-2	1,351	-0.15%
2022/11/29	10	32.84	3	33.10	32.50	7	1,338	0.52%
2022/11/28	0	0.00	3	32.35	32.35	-3	1,195	-0.25%
2022/11/25	0	0.00	1	31.90	31.40	-1	1,164	-0.09%
2022/11/24	2	31.83	0	0.00	32.00	2	1,166	0.17%
2022/11/18	0	0.00	8	31.60	31.25	-8	1,183	-0.68%
2022/11/16	0	0.00	10	31.46	31.55	-10	1,189	-0.84%
2022/11/11	1	31.80	0	0.00	31.45	1	1,432	0.07%
2022/11/10	0	0.00	1	31.25	31.55	-1	1,412	-0.07%
2022/11/09	1	31.85	0	0.00	31.55	1	1,407	0.07%
2022/11/03	1	31.65	3	30.90	31.00	-2	1,362	-0.15%
2022/11/02	4	30.59	3.5	30.59	30.25	0.5	1,291	0.04%
2022/11/01	0	0.00	1	29.65	29.60	-1	1,260	-0.08%
2022/10/21	0	0.00	1	28.65	28.60	-1	1,340	-0.07%
2022/10/20	0	0.00	0	28.60	29.90	0	1,334	0.00%
2022/10/04	0.1	28.80	0	0.00	28.90	0.1	1,489	0.01%
2022/09/30	10	28.73	0	0.00	28.75	10	1,508	0.66%
2022/09/28	0.1	28.30	0	0.00	27.90	0.1	1,559	0.01%
2022/09/26	0	29.15	0	0.00	29.05	0	1,585	0.00%
2022/09/23	0	0.00	1	30.00	30.05	-1	1,637	-0.06%
2022/09/22	1	30.35	0	0.00	30.50	1	1,657	0.06%
2022/09/21	8	30.50	0	0.00	30.45	8	1,664	0.48%
2022/09/19	0	30.25	0	0.00	30.10	0	1,682	0.00%
2022/09/15	1	30.90	1	31.15	30.90	0	1,726	0.00%
2022/09/14	1	30.80	0	0.00	30.80	1	1,754	0.06%
2022/09/13	1	31.10	0	0.00	31.20	1	1,774	0.06%
2022/09/08	0	0.00	1	30.75	30.70	-1	1,900	-0.05%
2022/09/07	0	30.05	0	0.00	30.00	0	2,118	0.00%
2022/09/06	1.2	30.44	0	0.00	30.40	1.2	2,135	0.06%
2022/09/05	0.1	30.90	1	30.80	30.70	-0.9	2,163	-0.04%
2022/09/01	0	0.00	2	31.60	31.65	-2	2,257	-0.09%
2022/08/29	20	31.45	0	0.00	31.90	20	2,373	0.84%
2022/08/26	31	32.45	0	0.00	32.40	31	2,385	1.30%
2022/08/25	0	0.00	5	31.85	32.05	-5	2,360	-0.21%
2022/08/22	0	0.00	1.1	32.41	32.30	-1.1	2,419	-0.05%
2022/08/19	4.1	33.29	2	33.18	33.05	2.1	2,511	0.08%
2022/08/15	0	0.00	1	30.95	31.10	-1	2,433	-0.04%
2022/08/09	0	0.00	1	30.70	30.70	-1	2,883	-0.03%
2022/08/08	0	0.00	6	30.21	30.70	-6	2,918	-0.21%
2022/08/05	5	30.15	0	0.00	30.20	5	2,909	0.17%
2022/08/04	0	0.00	0.1	29.60	29.60	-0.1	2,939	0.00%
2022/08/02	0	0.00	0.3	30.50	30.35	-0.3	2,974	-0.01%
2022/08/01	0	0.00	4	31.09	31.05	-4	3,004	-0.13%
2022/07/29	4	31.30	4	31.45	31.20	0	3,081	0.00%
2022/07/28	11.3	31.52	2.1	31.37	31.25	9.2	3,168	0.29%
2022/07/25	6	30.73	6	30.89	30.60	0	3,142	0.00%
2022/07/22	1.1	31.81	0	0.00	31.45	1.1	3,145	0.03%
2022/07/18	1	28.85	0	0.00	29.20	1	3,218	0.03%
2022/07/15	1	28.55	3	28.45	28.60	-2	3,242	-0.06%
2022/07/14	3	29.60	0	0.00	29.60	3	3,243	0.09%
2022/07/08	0	0.00	1	30.30	30.10	-1	3,238	-0.03%
2022/07/07	3	29.98	2	29.90	30.00	1	3,230	0.03%
2022/07/05	0	0.00	1	29.10	29.35	-1	3,256	-0.03%
2022/07/04	1	29.00	1	28.65	28.75	0	3,254	0.00%
2022/07/01	0	0.00	2	29.58	28.70	-2	3,339	-0.06%
2022/06/30	1	31.50	0	0.00	31.40	1	3,293	0.03%
2022/06/29	1	32.45	0	0.00	32.30	1	3,282	0.03%
2022/06/28	1	32.90	0	0.00	32.90	1	3,291	0.03%
2022/06/24	0	0.00	1	32.40	32.50	-1	3,491	-0.03%
2022/06/23	2	31.85	1	32.35	31.85	1	3,500	0.03%
2022/06/22	1	31.85	0	0.00	31.85	1	3,486	0.03%
2022/06/21	0	0.00	1	32.30	33.05	-1	3,487	-0.03%
2022/06/20	2	32.03	1	33.00	31.70	1	3,494	0.03%
2022/06/17	1	34.00	0	0.00	33.85	1	3,459	0.03%
2022/06/16	0	0.00	3	36.10	34.75	-3	3,417	-0.09%
2022/06/13	0	0.00	1	35.05	35.10	-1	3,219	-0.03%
2022/06/10	1	36.30	1	36.50	36.45	0	3,184	0.00%
2022/06/09	1	36.00	1	36.10	36.35	0	3,138	0.00%
2022/06/08	0.1	35.95	0	0.00	35.15	0.1	3,047	0.00%
2022/06/07	0	0.00	0.2	35.10	35.40	-0.2	3,029	0.00%
2022/06/06	1	35.85	2	35.15	35.05	-1	3,035	-0.03%
2022/06/01	2	36.23	1	36.05	36.00	1	3,061	0.03%
2022/05/31	0	0.00	5	35.80	36.00	-5	3,030	-0.16%
2022/05/30	2	35.85	0	0.00	35.75	2	3,023	0.07%
2022/05/27	5	36.65	1	36.70	36.00	4	2,994	0.13%
2022/05/26	1	36.10	3	36.05	36.05	-2	2,891	-0.07%
2022/05/24	0	0.00	2	34.93	34.95	-2	2,874	-0.07%
2022/05/23	1.1	35.20	1	35.15	35.10	0.1	2,862	0.00%
2022/05/20	3.1	36.20	15	36.16	35.90	-11.9	2,818	-0.42%
2022/05/19	3	35.83	1	35.55	36.35	2	2,729	0.07%
2022/05/18	3	35.88	5	35.55	36.10	-2	2,642	-0.08%
2022/05/17	3	34.78	4	34.76	35.05	-1	2,542	-0.04%
2022/05/16	0	0.00	2	33.18	33.45	-2	2,412	-0.08%
2022/05/13	1	32.40	0	0.00	32.40	1	2,390	0.04%
2022/05/12	2	32.68	1	32.40	31.80	1	2,391	0.04%
2022/05/10	2	32.95	0	0.00	32.95	2	2,378	0.08%
2022/05/06	2	35.35	6	35.26	35.05	-4	2,346	-0.17%
2022/05/05	10	34.99	4	34.41	35.15	6	2,275	0.26%
2022/05/04	6	33.20	6	32.98	33.05	0	2,191	0.00%
2022/05/03	6	32.34	5	32.55	32.55	1	2,192	0.05%
2022/04/27	0	0.00	5	31.88	32.20	-5	2,256	-0.22%
2022/04/26	5	32.95	2	32.90	32.65	3	2,295	0.13%
2022/04/25	1	32.85	1	33.80	32.85	0	2,328	0.00%
2022/04/22	14	34.93	12	35.18	34.70	2	2,308	0.09%
2022/04/19	2	33.35	0	0.00	33.10	2	2,202	0.09%
2022/04/13	0	34.35	0	0.00	34.20	0	2,295	0.00%
2022/04/12	0	0.00	1	34.45	33.60	-1	2,347	-0.04%
2022/04/11	2	34.73	1	35.50	34.45	1	2,366	0.04%
2022/04/08	1	34.80	3	34.78	34.70	-2	2,382	-0.08%
2022/04/07	9	35.82	2	36.05	34.60	7	2,431	0.29%
2022/04/06	0	0.00	1	35.40	35.60	-1	2,409	-0.04%
2022/03/31	0	0.00	6	36.60	36.50	-6	2,514	-0.24%
2022/03/30	4	36.79	1	37.25	36.70	3	2,546	0.12%
2022/03/29	8	36.59	2	36.93	36.50	6	2,615	0.23%
2022/03/28	0	0.00	3	35.10	36.10	-3	2,514	-0.12%
2022/03/25	3	35.67	10	35.45	35.55	-7	2,535	-0.28%
2022/03/24	10	35.35	1	35.65	35.65	9	2,593	0.35%
2022/03/23	1	35.45	0	0.00	35.35	1	2,688	0.04%
2022/03/22	0	0.00	2	35.20	35.30	-2	2,860	-0.07%
2022/03/21	1	35.00	2	34.75	35.00	-1	3,088	-0.03%
2022/03/16	0	0.00	1	34.15	34.30	-1	5,714	-0.02%
2022/03/15	1	33.55	0	0.00	33.75	1	5,943	0.02%
2022/03/11	0	0.00	1	33.65	34.10	-1	6,021	-0.02%
2022/03/10	1	33.90	0	0.00	33.75	1	6,095	0.02%
2022/03/09	1	31.95	0	0.00	32.85	1	6,230	0.02%
2022/03/03	1	34.50	1	34.15	34.20	0	7,554	0.00%
2022/03/02	0	0.00	2	34.00	34.20	-2	7,689	-0.03%
2022/02/25	0	0.00	1	33.50	33.60	-1	8,033	-0.01%
2022/02/24	1	34.05	12.2	33.51	33.65	-11.2	8,227	-0.14%
2022/02/18	1	35.45	0	0.00	35.50	1	9,151	0.01%
2022/02/17	0.1	35.80	3	35.80	35.70	-3	9,224	-0.03%
2022/02/16	1	35.55	0	0.00	35.70	1	9,280	0.01%
2022/02/11	0	0.00	1	36.30	36.05	-1	9,509	-0.01%
2022/02/09	1	36.65	1	36.55	36.85	0	9,673	0.00%
2022/01/24	2	34.90	1	34.65	35.25	1	11,035	0.01%
2022/01/19	2	36.60	0	0.00	36.95	2	12,517	0.02%
2022/01/17	1	36.10	0	0.00	36.10	1	12,775	0.01%
2022/01/13	1	35.75	0	0.00	36.00	1	12,802	0.01%
2022/01/12	0	0.00	4	35.50	35.70	-4	12,907	-0.03%
2022/01/11	1	36.50	2	36.85	36.15	-1	12,947	-0.01%
2022/01/10	1	37.15	0	0.00	37.00	1	12,953	0.01%
2022/01/07	0	0.00	3	36.93	36.75	-3	13,004	-0.02%
2022/01/06	0	0.00	3	37.35	37.35	-3	13,057	-0.02%
2022/01/05	1	37.50	1	37.55	37.55	0	13,212	0.00%
2022/01/04	2	37.45	0	37.55	37.35	2	13,196	0.01%
2022/01/03	3	37.42	0	0.00	37.50	3	13,192	0.02%
2021/12/30	2	37.80	5	37.89	37.95	-3	13,180	-0.02%
2021/12/29	1	37.95	6	38.08	38.00	-5	13,281	-0.04%
2021/12/28	3	38.43	2	38.65	38.40	1	13,302	0.01%
2021/12/27	1	38.65	3	38.73	38.90	-2	13,331	-0.02%
2021/12/24	0	0.00	1	38.55	38.30	-1	13,334	-0.01%
2021/12/23	2	38.68	1	39.45	38.55	1	13,327	0.01%
2021/12/21	2	37.83	2	38.15	38.40	0	13,251	0.00%
2021/12/17	4	37.81	8	38.17	37.70	-4	13,412	-0.03%
2021/12/16	8	39.03	8	39.04	38.60	0	13,324	0.00%
2021/12/15	23	38.93	28	39.08	38.85	-5	13,179	-0.04%
2021/12/14	38	41.56	28	39.86	39.35	10	12,976	0.08%
2021/12/13	29	41.55	33.1	42.75	43.50	-4.1	11,952	-0.03%
2021/12/10	11	39.50	10	39.71	39.55	1	10,869	0.01%
2021/12/09	2	38.15	3	38.37	38.60	-1	10,462	-0.01%
2021/12/08	10	37.10	0	0.00	37.05	10	10,246	0.10%
2021/12/06	0	37.40	2	37.35	37.20	-2	10,273	-0.02%
2021/12/03	4	38.19	6	38.18	37.95	-2	10,269	-0.02%
2021/12/02	13.2	39.82	25	39.69	37.75	-11.8	10,263	-0.12%
2021/12/01	7.1	38.93	16	38.98	38.95	-8.9	9,750	-0.09%
2021/11/30	2	38.88	15.2	39.26	39.10	-13.2	9,767	-0.14%
2021/11/29	2.1	36.21	0.4	37.20	37.05	1.7	9,686	0.02%
2021/11/26	41	38.25	19	37.17	36.85	22	9,677	0.23%
2021/11/25	6	38.28	3	38.35	38.75	3	9,756	0.03%
2021/11/24	5	38.14	12	38.20	38.20	-7	9,763	-0.07%
2021/11/23	2	38.38	2	38.28	38.30	0	9,871	0.00%
2021/11/22	11.1	38.24	3	37.92	37.95	8.1	10,493	0.08%
2021/11/19	2	38.57	13.1	38.47	38.80	-11.1	10,488	-0.11%
2021/11/18	12	38.13	12.1	38.29	38.30	-0.1	10,517	0.00%
2021/11/17	4	37.49	42	37.06	37.45	-38	10,602	-0.36%
2021/11/16	4.1	36.68	0	0.00	36.40	4.1	11,184	0.04%
2021/11/15	3	37.45	7	37.15	37.45	-4	12,039	-0.03%
2021/11/12	1.1	36.37	2	36.40	36.60	-0.9	12,312	-0.01%
2021/11/11	11	36.37	0	0.00	36.00	11	12,451	0.09%
2021/11/10	6	36.63	0	0.00	36.55	6	12,564	0.05%
2021/11/09	5	37.43	4	37.38	37.70	1	12,644	0.01%
2021/11/08	1	36.80	0	0.00	36.80	1	12,806	0.01%
2021/11/05	5	37.45	1	37.70	37.25	4	13,206	0.03%
2021/11/04	6	37.83	3	37.67	37.90	3	14,049	0.02%
2021/11/03	1	36.70	3	37.50	37.90	-2	14,207	-0.01%
2021/11/02	18	37.71	11	37.85	36.90	7	14,305	0.05%
2021/11/01	38	39.51	32	39.56	39.40	6	14,228	0.04%
2021/10/29	48	37.98	28	37.91	39.35	20	13,985	0.14%
2021/10/28	7	35.34	11.1	35.33	35.90	-4.1	13,536	-0.03%
2021/10/27	11	33.70	5	33.20	34.15	6	13,749	0.04%
2021/10/26	4	33.83	2	33.48	33.10	2	14,509	0.01%
2021/10/25	9	32.99	3	33.58	34.20	6	14,991	0.04%
2021/10/21	2	32.65	0	0.00	32.15	2	16,538	0.01%
2021/10/20	1	32.80	1	32.50	32.90	0	16,686	0.00%
2021/10/19	3	32.40	3	32.15	32.05	0	17,653	0.00%
2021/10/14	1	31.25	10	30.75	30.30	-9	18,391	-0.05%
2021/10/13	16	32.04	5	31.50	31.15	11	18,666	0.06%
2021/10/12	1	30.85	2	30.83	31.15	-1	18,875	-0.01%
2021/10/08	2	32.20	1	31.50	31.50	1	18,874	0.01%
2021/10/07	2	32.08	1.1	32.17	32.05	0.9	18,928	0.00%
2021/10/06	5	32.60	7	31.77	31.55	-2	19,165	-0.01%
2021/10/05	6	32.66	5	32.39	33.25	1	19,070	0.01%
2021/10/04	0	0.00	4	32.41	31.55	-4	18,999	-0.02%
2021/10/01	3	33.83	4	33.28	33.35	-1	18,990	-0.01%
2021/09/30	2	34.90	3.3	35.32	35.35	-1.3	18,955	-0.01%
2021/09/29	0.3	34.35	2	34.73	34.55	-1.7	18,937	-0.01%
2021/09/28	3	35.90	0	0.00	35.75	3	18,939	0.02%
2021/09/27	2	36.35	1	36.65	36.85	1	18,930	0.01%
2021/09/24	11	36.78	13	36.73	36.50	-2	18,892	-0.01%
2021/09/23	1	35.90	1	35.60	35.15	0	18,689	0.00%
2021/09/22	4	35.65	0.1	35.00	35.35	3.9	18,692	0.02%
2021/09/17	1	35.65	1	35.60	35.60	0	18,662	0.00%
2021/09/14	5	36.10	1	36.25	35.80	4	18,622	0.02%
2021/09/13	2	36.50	1	36.85	36.70	1	18,560	0.01%
2021/09/10	1	36.55	2	36.88	36.80	-1	18,552	-0.01%
2021/09/09	3	36.30	2	36.30	36.25	1	18,523	0.01%
2021/09/08	2	35.70	2	36.03	35.60	0	18,477	0.00%
2021/09/07	3	36.08	4	35.96	36.70	-1	18,430	-0.01%
2021/09/06	1.5	36.75	5	36.66	36.15	-3.5	18,290	-0.02%
2021/09/03	4	37.83	14	37.38	38.10	-10	18,103	-0.06%
2021/09/02	2	38.00	1	38.40	38.00	1	17,910	0.01%
2021/09/01	3	39.55	15.1	39.56	40.20	-12.1	17,664	-0.07%
2021/08/31	25	39.64	23	39.43	39.30	2	17,524	0.01%
2021/08/30	4.1	39.26	4	38.80	38.95	0.1	17,318	0.00%
2021/08/27	24	39.53	23	39.65	39.35	1	17,206	0.01%
2021/08/26	61	39.64	67	40.17	39.80	-6	16,887	-0.04%
2021/08/25	21	38.29	16.1	38.09	37.95	5	16,094	0.03%
2021/08/24	23.8	39.44	25	38.40	37.95	-1.3	16,073	-0.01%
2021/08/23	19	39.26	23	39.29	39.50	-4	15,787	-0.03%
2021/08/20	52	38.50	49	38.58	39.30	3	15,377	0.02%
2021/08/19	43	38.61	37.2	38.65	37.55	5.9	14,675	0.04%
2021/08/18	24.2	35.08	26	35.04	37.00	-1.9	13,750	-0.01%
2021/08/17	33	34.84	28	34.65	33.65	5	13,434	0.04%
2021/08/16	12	34.55	14	34.93	34.95	-2	13,260	-0.02%
2021/08/13	12.1	36.89	2	37.00	35.50	10.1	13,078	0.08%
2021/08/12	54	36.80	57.1	36.76	37.90	-3.1	12,924	-0.02%
2021/08/11	11	37.04	12.1	37.62	37.00	-1.1	12,724	-0.01%
2021/08/10	61	41.18	42	41.15	39.80	19	12,306	0.15%
2021/08/09	7.1	40.16	9	40.06	39.85	-2	11,409	-0.02%
2021/08/06	6.1	39.77	6	39.72	40.25	0.1	11,152	0.00%
2021/08/05	6	39.87	8	39.81	39.60	-2	10,921	-0.02%
2021/08/04	23.1	39.68	12.1	39.85	39.25	11	10,700	0.10%
2021/08/03	14.2	42.47	29	41.90	41.40	-14.9	10,364	-0.14%
2021/08/02	39	41.48	39	40.87	41.40	0	9,930	0.00%
2021/07/30	32	40.61	43.1	40.39	41.00	-11.1	9,299	-0.12%
2021/07/29	22.2	38.59	28.3	39.02	38.10	-6.1	8,425	-0.07%
2021/07/28	35	36.42	32.1	35.90	36.80	2.9	7,827	0.04%
2021/07/27	69.1	38.39	103	38.33	38.75	-33.9	7,352	-0.46%	大賣/
2021/07/26	15	35.82	8.2	36.55	36.70	6.9	6,195	0.11%
2021/07/23	45.1	35.99	34	36.04	33.40	11.1	6,082	0.18%
2021/07/22	25	33.69	61.1	34.17	34.70	-36.1	5,293	-0.68%
2021/07/21	3	31.15	18	30.73	32.25	-15	4,968	-0.30%
2021/07/20	21	29.95	14	30.29	30.90	7	4,687	0.15%
2021/07/19	16	30.43	34	30.31	30.25	-18	4,519	-0.40%
2021/07/16	4	29.20	67	29.16	29.90	-63	4,292	-1.47%
2021/07/14	32	26.81	0	0.00	26.65	32	3,970	0.81%
2021/07/13	15	28.58	27	28.81	28.00	-12	3,913	-0.31%
2021/07/12	0	0.00	19	27.68	27.80	-19	3,649	-0.52%
2021/07/09	7.1	26.87	1	26.90	26.90	6.1	3,626	0.17%
2021/07/08	1	27.50	1	27.30	27.40	0	3,680	0.00%
2021/07/07	20.1	26.70	0	0.00	26.60	20.1	3,760	0.53%
2021/07/06	4	27.24	1	26.85	26.85	3	3,905	0.08%
2021/07/05	2	27.08	0	0.00	27.15	2	4,285	0.05%
2021/07/02	0	0.00	2	26.40	26.50	-2	4,298	-0.05%
2021/07/01	19	26.20	0	0.00	25.80	19	4,332	0.44%
2021/06/29	19	26.20	0	0.00	26.50	19	4,411	0.43%
2021/06/28	0	0.00	5	26.50	26.50	-5	4,436	-0.11%
2021/06/25	12	26.42	0	0.00	26.30	12	4,591	0.26%
2021/06/23	0	0.00	4	24.88	25.40	-4	4,707	-0.08%
2021/06/18	20.1	25.84	0	0.00	25.65	20.1	5,002	0.40%
2021/06/16	1	25.45	0	0.00	25.25	1	5,141	0.02%
2021/06/11	0.1	26.30	0	0.00	26.05	0.1	5,204	0.00%
2021/06/10	1.1	25.77	0	0.00	25.85	1.1	5,223	0.02%
2021/06/02	2	27.00	4.1	26.81	26.80	-2.1	5,317	-0.04%
2021/06/01	1	27.50	7	27.58	27.50	-6	5,303	-0.11%
2021/05/31	11	26.69	0	0.00	26.60	11	5,190	0.21%
2021/05/28	0	0.00	0	25.60	26.25	0	5,173	0.00%
2021/05/27	0	0.00	0.2	25.50	25.20	-0.2	5,190	0.00%
2021/05/26	0	0.00	5.2	25.15	25.25	-5.2	5,214	-0.10%
2021/05/25	1.2	25.34	1	25.45	25.15	0.2	5,260	0.00%
2021/05/20	3	24.65	0.1	24.85	24.30	2.9	5,407	0.05%
2021/05/19	5	24.81	3	25.05	25.25	2	5,433	0.04%
2021/05/18	4.2	23.29	4	23.30	23.90	0.2	5,418	0.00%
2021/05/13	1	24.25	2	22.83	23.85	-1	5,988	-0.02%
2021/05/12	10	23.60	0	0.00	23.65	10	6,270	0.16%
2021/05/11	11	26.10	1	25.95	26.20	10	6,272	0.16%
2021/05/10	11	28.62	0	0.00	28.75	11	6,266	0.18%
2021/05/07	5	28.65	1	28.45	29.05	4	6,311	0.06%
2021/05/06	2	28.80	2	28.75	28.15	0	6,515	0.00%
2021/05/05	3	28.78	4	28.41	28.15	-1	6,763	-0.01%
2021/05/04	3.1	27.87	2.2	27.89	28.80	0.9	6,860	0.01%
2021/05/03	2	31.15	1	30.70	30.05	1	6,926	0.01%
2021/04/29	5	32.90	8	32.38	32.45	-3	6,948	-0.04%
2021/04/28	5	34.08	6.1	33.97	33.45	-1.1	7,131	-0.01%
2021/04/27	0	0.00	1	33.05	32.75	-1	6,928	-0.01%
2021/04/26	0.1	32.70	1	32.80	32.65	-0.9	6,963	-0.01%
2021/04/23	5	32.33	2	32.18	32.60	3	7,214	0.04%
2021/04/22	60.3	33.00	5	33.00	31.60	55.3	7,222	0.77%
2021/04/21	0	0.00	7	32.23	32.50	-7	7,094	-0.10%
2021/04/20	2	31.65	10	31.21	31.55	-8	7,081	-0.11%
2021/04/16	1	31.40	1	31.20	31.20	0	7,139	0.00%
2021/04/15	0	0.00	50	30.70	30.90	-50	7,250	-0.69%
2021/04/14	1	30.05	7	31.91	30.90	-6	7,341	-0.08%
2021/04/13	1	33.00	3	32.62	31.95	-2	8,162	-0.02%
2021/04/12	7	34.41	5	34.92	34.75	2	8,437	0.02%
2021/04/09	1	34.65	1	34.05	33.55	0	8,379	0.00%
2021/04/08	1	32.50	0	0.00	32.40	1	8,103	0.01%
2021/04/07	1	32.35	0	0.00	32.35	1	8,157	0.01%
2021/04/06	0	0.00	3	32.30	32.35	-3	8,262	-0.04%
2021/04/01	5	31.75	0	0.00	31.75	5	8,370	0.06%
2021/03/31	0	0.00	3	32.03	32.15	-3	8,374	-0.04%
2021/03/30	6	32.10	10	32.32	32.15	-4	8,386	-0.05%
2021/03/29	4	31.84	54	31.58	31.50	-50	8,317	-0.60%
2021/03/26	0	0.00	2	30.95	30.80	-2	8,252	-0.02%
2021/03/25	58	30.85	6	31.11	31.20	52	8,248	0.63%
2021/03/24	1	30.85	4	30.80	30.80	-3	8,184	-0.04%
2021/03/23	31	31.68	7	32.11	30.65	24	8,173	0.29%
2021/03/22	0	0.00	2	30.30	30.75	-2	7,952	-0.03%
2021/03/19	0.1	30.10	0	0.00	30.00	0.1	7,879	0.00%
2021/03/18	6	30.68	0	0.00	30.70	6	7,908	0.08%
2021/03/16	4	29.78	2	29.80	29.70	2	7,972	0.03%
2021/03/12	2	29.90	5	29.80	29.50	-3	8,209	-0.04%
2021/03/04	0	0.00	0.1	30.00	29.40	-0.1	9,317	0.00%
2021/03/03	0.1	30.00	1	29.30	29.90	-0.9	9,320	-0.01%
2021/03/02	2	30.70	3	29.90	29.80	-1	9,391	-0.01%
2021/02/26	0	0.00	3	30.53	30.50	-3	9,356	-0.03%
2021/02/25	1	31.65	1	31.05	30.90	0	9,403	0.00%
2021/02/24	2	31.30	5	31.40	30.65	-3	9,401	-0.03%
2021/02/23	1	31.50	6	31.36	31.10	-5	9,410	-0.05%
2021/02/19	1	30.90	1	31.00	31.20	0	9,367	0.00%
2021/02/18	2	30.75	6	30.77	30.90	-4	9,465	-0.04%
2021/02/17	1	30.05	0	0.00	31.00	1	9,487	0.01%
2021/02/05	10	30.75	1	30.95	30.05	9	9,451	0.10%
2021/02/04	17	31.88	13	31.61	30.95	4	9,340	0.04%
2021/02/03	3	31.98	6	32.00	33.00	-3	8,926	-0.03%
2021/02/02	0	0.00	5	30.04	30.00	-5	8,663	-0.06%
2021/02/01	3	29.07	0	0.00	29.00	3	8,713	0.03%
2021/01/29	1	31.70	22.2	29.15	29.25	-21.2	8,660	-0.24%
2021/01/28	6.2	30.87	8	31.06	31.00	-1.8	8,583	-0.02%
2021/01/27	4	30.08	11	30.43	30.40	-7	8,429	-0.08%
2021/01/26	4	29.23	7	29.34	29.40	-3	8,177	-0.04%
2021/01/25	4	28.91	6	29.05	28.70	-2	8,057	-0.02%
2021/01/22	10	28.04	8	28.21	28.30	2	7,963	0.03%
2021/01/21	13	28.47	18	28.28	28.10	-5	7,900	-0.06%
2021/01/20	3	26.67	0	0.00	26.45	3	7,684	0.04%
2021/01/19	2	27.98	0	0.00	27.80	2	7,609	0.03%
2021/01/18	1	28.70	7	27.95	28.50	-6	7,565	-0.08%
2021/01/15	1	27.05	3	27.28	26.85	-2	7,299	-0.03%
2021/01/13	0	0.00	7	27.80	27.55	-7	7,271	-0.10%
2021/01/12	1	26.85	1	27.20	26.90	0	7,320	0.00%
2021/01/11	3	27.72	1	27.60	27.80	2	7,352	0.03%
2021/01/08	8	28.25	0	0.00	27.60	8	7,300	0.11%
2021/01/07	0	0.00	11	29.20	28.85	-11	7,170	-0.15%
2021/01/06	50	32.02	30	31.70	29.50	20	7,056	0.28%
2021/01/05	24	29.41	19	29.66	30.70	5	6,164	0.08%
2021/01/04	34	27.90	55	27.71	27.95	-21	5,743	-0.37%
2020/12/31	2	27.20	21	26.67	27.20	-19	5,668	-0.34%
2020/12/30	0	0.00	1	26.10	26.15	-1	5,569	-0.02%
2020/12/29	77	27.24	41	26.80	26.80	36	5,459	0.66%
2020/12/28	0	0.00	2	27.75	28.50	-2	5,338	-0.04%
2020/12/24	1	27.30	0	0.00	26.95	1	5,165	0.02%
2020/12/23	0	0.00	3	27.10	27.20	-3	5,118	-0.06%
2020/12/22	1	26.05	41	26.72	26.05	-40	5,066	-0.79%
2020/12/16	0	0.00	1	26.65	26.55	-1	5,361	-0.02%
2020/12/15	1	26.95	2	26.85	26.00	-1	5,458	-0.02%
2020/12/14	1	26.95	0	0.00	26.80	1	5,418	0.02%
2020/12/11	2	25.98	1	26.00	26.05	1	5,385	0.02%
2020/12/10	4	27.08	4	27.21	26.75	0	5,387	0.00%
2020/12/09	6	27.42	11	27.38	27.80	-5	5,353	-0.09%
2020/12/08	3	26.58	9	26.90	26.95	-6	5,322	-0.11%
2020/12/07	7	26.69	8	26.77	26.70	-1	5,295	-0.02%
2020/12/04	33	26.30	22.3	25.91	26.50	10.7	5,118	0.21%
2020/12/03	5	25.96	0	0.00	25.50	5	5,056	0.10%
2020/12/02	9	25.99	2	25.53	26.30	7	5,114	0.14%
2020/12/01	21	26.24	19.2	26.03	26.00	1.8	5,274	0.03%
2020/11/30	0	0.00	1	24.60	24.50	-1	5,236	-0.02%
2020/11/27	1	24.75	0	0.00	24.55	1	5,402	0.02%
2020/11/26	3	25.47	3	24.92	24.60	0	5,920	0.00%
2020/11/25	0.2	24.50	0	0.00	24.80	0.2	5,894	0.00%
2020/11/24	0	0.00	1	24.50	24.45	-1	6,045	-0.02%
2020/11/23	2.1	24.74	0	0.00	24.60	2.1	6,298	0.03%
2020/11/20	2.2	24.67	3	24.67	24.60	-0.8	6,274	-0.01%
2020/11/19	6	24.42	6	24.28	24.40	0	6,295	0.00%
2020/11/18	0	0.00	5	24.36	24.15	-5	6,325	-0.08%
2020/11/17	4	24.61	1	24.30	24.30	3	6,276	0.05%
2020/11/16	5	24.10	9	24.58	24.80	-4	6,182	-0.06%
2020/11/09	1	23.95	4	23.93	23.70	-3	6,065	-0.05%
2020/11/06	5	23.20	0	0.00	23.00	5	5,943	0.08%
2020/11/03	0	0.00	2	22.65	22.70	-2	5,755	-0.03%
2020/10/30	2	22.45	0	0.00	22.20	2	5,747	0.03%
2020/10/29	0	0.00	3	22.30	23.10	-3	5,702	-0.05%
2020/10/28	2	23.05	0	0.00	22.80	2	5,668	0.04%
2020/10/26	1	22.95	0	0.00	23.00	1	5,646	0.02%
2020/10/23	0	0.00	4	22.65	22.60	-4	5,593	-0.07%
2020/10/21	0	0.00	1	22.30	22.15	-1	5,586	-0.02%
2020/10/20	5	22.27	1	22.65	22.20	4	5,594	0.07%
2020/10/19	1	21.90	1	21.80	22.50	0	5,479	0.00%
2020/10/14	0	0.00	1	21.55	21.45	-1	5,459	-0.02%
2020/10/13	0	0.00	1	21.05	21.20	-1	5,478	-0.02%
2020/10/12	1	21.15	3	21.23	21.10	-2	5,538	-0.04%
2020/10/08	2	21.83	1	22.20	21.65	1	5,583	0.02%
2020/10/07	1	21.95	1	22.05	21.95	0	5,578	0.00%
2020/10/05	2	22.05	0	0.00	21.65	2	5,633	0.04%
2020/09/28	3	20.90	0	0.00	21.25	3	5,618	0.05%
2020/09/22	2	23.25	4	23.16	23.15	-2	5,620	-0.04%
2020/09/21	26	24.01	64	23.99	23.80	-38	5,594	-0.68%
2020/09/18	10	23.60	10	23.45	23.20	0	5,340	0.00%
2020/09/17	5	23.05	0	0.00	23.15	5	5,241	0.10%
2020/09/15	4	22.80	6	23.05	23.10	-2	5,214	-0.04%
2020/09/14	2	22.50	7	22.42	22.40	-5	5,212	-0.10%
2020/09/11	9	22.47	0	0.00	22.20	9	5,326	0.17%
2020/09/10	8	23.88	7	23.85	23.75	1	5,281	0.02%
2020/09/09	16	23.71	6	23.60	23.65	10	5,219	0.19%
2020/09/08	33	23.99	24	23.83	23.35	9	5,165	0.17%
2020/09/07	12	24.50	119	24.00	24.15	-107	5,027	-2.13%	大賣/鉅額交易
2020/09/04	8	24.94	2	24.83	24.85	6	5,068	0.12%
2020/09/03	8	23.80	27	24.69	24.40	-19	4,748	-0.40%
2020/09/02	0	0.00	71	23.00	22.95	-71	4,323	-1.64%
2020/09/01	125	22.60	52	22.78	22.20	73	4,134	1.77%	大買/
2020/08/31	0	0.00	13	22.28	22.45	-13	3,603	-0.36%
2020/08/28	19	20.15	25	20.41	20.45	-6	3,531	-0.17%
2020/08/27	2	20.33	14	20.05	20.40	-12	3,483	-0.34%
2020/08/26	12	19.23	29	19.20	19.15	-17	3,162	-0.54%
2020/08/25	29	19.20	12	19.42	19.40	17	3,133	0.54%
2020/08/24	3	18.97	3	19.10	19.15	0	3,039	0.00%
2020/08/21	0	0.00	1	18.35	18.40	-1	2,953	-0.03%
2020/08/20	2	18.30	0	0.00	17.90	2	2,932	0.07%
2020/08/19	2	19.33	14	18.92	19.20	-12	2,852	-0.42%
2020/08/18	3	18.27	0	0.00	18.25	3	2,739	0.11%
2020/08/17	9	18.44	0	0.00	18.40	9	2,739	0.33%
2020/08/14	0	0.00	1	18.40	18.30	-1	2,710	-0.04%
2020/08/11	0	0.00	4	17.90	17.90	-4	2,689	-0.15%
2020/08/10	1	18.00	0	0.00	18.00	1	2,700	0.04%
2020/08/07	1	18.10	1	18.00	17.95	0	2,749	0.00%
2020/08/05	0	0.00	1	18.40	18.40	-1	2,762	-0.04%
2020/07/31	3	18.10	0	0.00	18.10	3	2,792	0.11%
2020/07/28	1	17.35	0	0.00	17.05	1	2,771	0.04%
2020/07/24	2	18.30	0	0.00	18.15	2	2,757	0.07%
2020/07/23	1	18.85	0	0.00	18.70	1	2,734	0.04%
2020/07/21	0	0.00	1	18.90	18.80	-1	2,779	-0.04%
2020/07/17	0	0.00	1	18.70	18.35	-1	2,726	-0.04%
2020/07/16	0	0.00	5	19.13	19.15	-5	2,716	-0.18%
2020/07/15	2	18.70	0	0.00	18.50	2	2,662	0.08%
2020/07/13	1	19.35	2	19.05	19.15	-1	2,643	-0.04%
2020/07/10	0	0.00	16	18.73	18.30	-16	2,762	-0.58%
2020/07/09	1	18.90	0	0.00	18.85	1	2,776	0.04%
2020/07/08	2	18.90	0	0.00	19.00	2	2,749	0.07%
2020/07/07	8	19.15	8	19.18	19.00	0	2,740	0.00%
2020/07/06	3	19.32	1	19.25	19.20	2	2,731	0.07%
2020/07/01	0	0.00	1	18.70	18.45	-1	2,658	-0.04%
2020/06/19	50	19.00	0	0.00	18.35	50	2,705	1.85%
2020/06/18	0	0.00	12.1	18.71	19.10	-12.1	2,664	-0.45%
2020/06/17	6	18.14	6	18.33	18.45	0	2,519	0.00%
2020/06/16	0	0.00	8	17.95	17.90	-8	2,459	-0.33%
2020/06/15	2	17.70	1	17.70	17.70	1	2,487	0.04%
2020/06/11	18	18.04	10	18.28	17.30	8	2,481	0.32%
2020/06/10	0	0.00	1	17.40	17.40	-1	2,294	-0.04%
2020/06/08	0	0.00	7	17.41	17.40	-7	2,446	-0.29%
2020/06/05	1	17.45	0	0.00	17.50	1	2,467	0.04%
2020/06/03	5	17.41	0	0.00	17.30	5	2,515	0.20%
2020/05/28	1	16.80	0	0.00	16.50	1	2,588	0.04%
2020/05/27	1	16.75	1	16.65	16.70	0	2,634	0.00%
2020/05/20	1	16.40	0	0.00	16.40	1	3,127	0.03%
2020/05/11	4	17.05	0	0.00	17.05	4	4,034	0.10%
2020/05/06	9	16.80	0	0.00	16.80	9	4,104	0.22%
2020/04/29	0	0.00	10	17.05	17.00	-10	4,481	-0.22%
2020/04/21	5	16.20	0	0.00	16.10	5	4,420	0.11%
2020/04/16	1	17.05	3	17.00	16.90	-2	4,351	-0.05%
2020/04/15	3	17.08	0	0.00	16.85	3	4,301	0.07%
2020/04/14	0	0.00	5	17.20	17.20	-5	4,148	-0.12%
2020/04/13	0	16.65	0	0.00	15.65	0	4,127	0.00%
2020/04/08	0	0.00	10	15.65	15.90	-10	4,178	-0.24%
2020/04/07	3	15.57	3	15.88	15.45	0	4,160	0.00%
2020/03/27	13	13.89	0	0.00	13.75	13	4,313	0.30%
2020/03/19	0	0.00	10	12.00	11.50	-10	4,187	-0.24%
2020/03/18	0	0.00	5	12.90	12.65	-5	4,144	-0.12%
2020/03/17	0	0.00	19	12.69	12.80	-19	4,121	-0.46%
2020/03/16	5	13.90	0	0.00	13.15	5	4,080	0.12%
2020/03/13	8	13.70	5	13.70	14.20	3	4,056	0.07%
2020/03/12	24	15.35	1	16.40	15.20	23	4,036	0.57%
2020/03/11	1	17.00	0	0.00	16.85	1	3,950	0.03%
2020/03/09	6	16.98	5	16.88	17.00	1	3,892	0.03%
2020/03/06	5	17.90	10	17.80	17.80	-5	3,819	-0.13%
2020/03/03	0	0.00	6	19.00	18.75	-6	3,714	-0.16%
2020/03/02	0	0.00	6	18.63	18.55	-6	3,638	-0.16%
2020/02/27	150	19.23	0	0.00	18.60	150	3,598	4.17%	大買/鉅額交易
2020/02/25	7	19.30	7	19.07	19.30	0	3,476	0.00%
2020/02/24	10	19.50	0	0.00	19.45	10	3,431	0.29%
2020/02/21	5	20.25	8	20.50	20.15	-3	3,358	-0.09%
2020/02/20	5	20.14	2	19.95	20.30	3	3,222	0.09%
2020/02/19	41	19.75	14	19.96	20.35	27	3,053	0.88%
2020/02/18	1	18.55	0	0.00	18.95	1	2,610	0.04%
2020/02/14	2	18.85	12	19.09	18.90	-10	2,515	-0.40%
2020/02/03	7	17.78	0	0.00	18.60	7	1,941	0.36%
2020/01/30	5	17.20	0	0.00	16.75	5	1,713	0.29%
2020/01/03	0	0.00	6	18.63	18.70	-6	1,572	-0.38%
2020/01/02	2	18.95	0	0.00	18.95	2	1,511	0.13%
2019/12/30	15	18.75	1	18.85	18.80	14	1,498	0.93%
2019/12/26	0	0.00	2	18.35	18.35	-2	1,226	-0.16%
2019/12/24	0	0.00	1	18.00	18.00	-1	1,230	-0.08%
2019/12/20	1	18.25	0	0.00	18.20	1	1,228	0.08%
2019/12/18	1	18.40	15	18.40	18.30	-14	1,232	-1.14%
2019/12/16	6	18.44	20	18.40	18.35	-14	1,262	-1.11%
2019/12/13	3	18.00	0	0.00	18.45	3	1,271	0.24%
2019/12/12	0	0.00	5	18.05	18.05	-5	1,267	-0.39%
2019/12/06	0	0.00	2	17.85	17.85	-2	1,184	-0.17%
2019/12/03	1	17.70	0	0.00	17.65	1	1,215	0.08%
2019/11/28	0	0.00	5	17.85	17.85	-5	1,218	-0.41%
2019/11/25	21	17.80	0	0.00	17.75	21	1,413	1.49%
2019/11/22	20	18.08	1	18.10	18.05	19	1,419	1.34%
2019/11/06	1	18.85	0	0.00	18.65	1	1,373	0.07%
2019/11/01	10	18.50	0	0.00	18.55	10	1,410	0.71%
2019/10/18	1	19.40	0	0.00	19.35	1	1,636	0.06%
2019/10/17	1	19.55	0	0.00	19.45	1	1,655	0.06%
2019/10/03	1	19.50	5	20.10	20.15	-4	2,122	-0.19%
2019/10/02	5	19.34	0	0.00	19.65	5	2,082	0.24%
2019/09/26	0	0.00	1	20.15	20.15	-1	2,181	-0.05%
2019/09/23	1	20.40	1	20.60	20.60	0	2,225	0.00%
2019/09/19	2	20.40	0	0.00	20.00	2	2,232	0.09%
2019/09/18	1	20.55	0	0.00	20.45	1	2,227	0.04%
2019/09/12	1	21.35	0	0.00	21.30	1	2,241	0.04%
2019/09/09	1	21.25	0	0.00	21.35	1	2,275	0.04%
2019/09/06	2	21.35	0	0.00	21.35	2	2,270	0.09%
2019/09/04	2	21.70	0	0.00	21.60	2	2,264	0.09%
2019/09/02	2	21.90	0	0.00	21.95	2	2,335	0.09%
2019/08/30	0	0.00	5	21.65	21.75	-5	2,347	-0.21%
2019/08/29	5	21.85	0	0.00	21.80	5	2,360	0.21%
2019/08/19	0	0.00	1	22.10	22.10	-1	2,437	-0.04%
2019/08/15	1	21.20	1	21.25	21.25	0	2,485	0.00%
2019/08/13	1	21.65	2	21.60	21.60	-1	2,532	-0.04%
2019/08/12	1	21.85	0	0.00	22.05	1	2,558	0.04%
2019/08/05	1	22.20	0	0.00	22.00	1	2,664	0.04%
2019/08/02	1	22.75	0	0.00	22.65	1	2,713	0.04%
2019/08/01	0	0.00	2	23.70	23.60	-2	2,751	-0.07%
2019/07/31	2	23.95	0	0.00	24.10	2	2,774	0.07%
2019/07/29	0	0.00	2	24.50	24.60	-2	2,857	-0.07%
2019/07/26	11	24.19	0	0.00	24.10	11	2,869	0.38%
2019/07/25	0	0.00	1	24.10	24.15	-1	2,917	-0.03%
2019/07/24	1	24.45	0	0.00	24.40	1	3,213	0.03%
2019/07/23	2	24.73	1	24.55	24.40	1	3,326	0.03%
2019/07/18	0	0.00	2	25.18	25.40	-2	3,371	-0.06%
2019/07/16	0	0.00	13	25.86	25.85	-13	3,480	-0.37%
2019/07/12	12	25.13	1	25.35	25.55	11	3,436	0.32%
2019/07/11	3	25.23	5	25.10	25.05	-2	3,416	-0.06%
2019/07/10	0	0.00	3	25.18	25.25	-3	3,411	-0.09%
2019/07/08	1	24.50	1	24.60	24.35	0	3,673	0.00%
2019/07/05	5	24.45	0	0.00	24.30	5	3,737	0.13%
2019/07/04	10	24.55	0	0.00	24.55	10	3,767	0.27%
2019/07/01	0	0.00	4	24.50	24.55	-4	4,125	-0.10%
2019/06/27	0	0.00	1	24.10	24.05	-1	4,301	-0.02%
2019/06/25	1	23.80	0	0.00	23.80	1	4,685	0.02%
2019/06/24	0	0.00	1	24.35	24.75	-1	4,787	-0.02%
2019/06/21	5	24.25	1	24.05	24.15	4	5,136	0.08%
2019/06/19	0	0.00	1	23.95	23.95	-1	6,248	-0.02%
2019/06/12	0	0.00	1	24.15	24.00	-1	7,235	-0.01%
2019/06/11	2	25.08	2	24.55	24.60	0	7,490	0.00%
2019/06/10	2	23.83	0	0.00	23.85	2	8,491	0.02%
2019/06/05	3	24.13	2	23.90	23.90	1	9,255	0.01%
2019/06/04	1	23.30	1	23.35	23.25	0	9,324	0.00%
2019/06/03	0	0.00	1	23.10	23.15	-1	9,463	-0.01%
2019/05/29	1	22.00	1	22.05	21.80	0	9,630	0.00%
2019/05/27	2	23.33	2	23.75	23.50	0	9,820	0.00%
2019/05/24	1	24.20	0	0.00	23.65	1	9,977	0.01%
2019/05/22	0	0.00	1	24.65	23.85	-1	10,274	-0.01%
2019/05/20	0	0.00	1	24.80	24.70	-1	10,965	-0.01%
2019/05/16	1	24.40	1	24.55	24.10	0	11,437	0.00%
2019/05/15	0	0.00	1	25.45	25.35	-1	11,576	-0.01%
2019/05/14	3	24.50	5	23.30	25.40	-2	12,058	-0.02%
2019/05/10	1	25.45	0	0.00	25.15	1	12,315	0.01%
2019/05/09	0	0.00	2	25.90	25.10	-2	12,349	-0.02%
2019/05/08	0	0.00	1	26.50	26.45	-1	12,344	-0.01%
2019/05/07	5	27.44	0	0.00	26.95	5	12,565	0.04%
2019/05/06	0	0.00	1	27.50	27.50	-1	12,772	-0.01%
2019/05/03	0	0.00	2	27.78	27.90	-2	12,709	-0.02%
2019/05/02	1	27.45	1	27.25	27.50	0	12,652	0.00%
2019/04/30	25	27.66	13	27.56	27.40	12	12,594	0.10%
2019/04/29	1	25.60	1	25.65	26.35	0	12,279	0.00%
2019/04/26	1	27.20	2	27.20	26.90	-1	12,129	-0.01%
2019/04/25	1	27.45	0	0.00	27.10	1	12,082	0.01%
2019/04/24	1	27.35	0	0.00	27.35	1	12,036	0.01%
2019/04/23	10	28.20	10	28.00	27.90	0	11,946	0.00%
2019/04/22	0	0.00	4	29.13	29.10	-4	11,852	-0.03%
2019/04/19	0	0.00	4	27.76	28.05	-4	11,701	-0.03%
2019/04/18	6	27.19	4	27.56	27.30	2	11,659	0.02%
2019/04/16	2	28.18	1	27.70	28.05	1	11,554	0.01%
2019/04/15	3	27.65	1	27.25	27.25	2	11,483	0.02%
2019/04/12	4	27.35	2	27.60	27.15	2	11,417	0.02%
2019/04/10	0	0.00	2	29.93	30.00	-2	11,045	-0.02%
2019/04/09	8	30.03	3	29.80	29.80	5	10,984	0.05%
2019/04/08	5	30.10	17	30.26	30.30	-12	10,929	-0.11%
2019/04/03	32	29.84	14	29.98	29.65	18	10,710	0.17%
2019/04/02	17	28.47	2	29.20	29.25	15	10,505	0.14%
2019/04/01	29	29.28	29	29.56	29.05	0	10,394	0.00%
2019/03/29	15	29.16	23	28.81	29.25	-8	10,284	-0.08%
2019/03/28	33	29.59	12	30.23	28.55	21	10,130	0.21%
2019/03/27	5	30.05	5	30.14	30.05	0	9,875	0.00%
2019/03/26	9	30.62	11	30.61	30.00	-2	9,735	-0.02%
2019/03/25	5	29.68	36	30.09	30.80	-31	9,359	-0.33%
2019/03/22	0	0.00	1	27.85	28.25	-1	8,342	-0.01%
2019/03/21	0	0.00	2	27.93	28.10	-2	8,202	-0.02%
2019/03/20	4	27.14	0	0.00	27.30	4	8,088	0.05%
2019/03/19	5	28.80	7	28.23	27.60	-2	7,903	-0.03%
2019/03/18	2	27.48	0	0.00	27.45	2	7,643	0.03%
2019/03/15	0	0.00	24	28.46	27.65	-24	7,510	-0.32%
2019/03/14	4	27.94	3	28.08	28.00	1	7,196	0.01%
2019/03/13	41	27.90	20	28.37	28.10	21	6,927	0.30%
2019/03/12	12	25.23	20	25.50	26.80	-8	5,852	-0.14%
2019/03/11	23	24.56	23	24.74	24.40	0	5,455	0.00%
2019/03/08	2	23.60	8	23.11	23.85	-6	5,194	-0.12%
2019/03/07	6	23.33	0	0.00	23.20	6	5,073	0.12%
2019/03/06	4	24.90	3	24.40	24.30	1	4,925	0.02%
2019/02/26	0	0.00	5	24.90	24.30	-5	4,480	-0.11%
2019/02/25	3	25.10	1	25.35	25.45	2	4,305	0.05%
2019/02/21	13	25.07	10	25.18	25.45	3	4,023	0.07%
2019/02/20	8	24.87	7	25.85	25.85	1	3,756	0.03%
2019/02/19	0	0.00	6	23.48	23.50	-6	3,215	-0.19%
2019/02/18	7	23.16	1	23.45	22.90	6	3,011	0.20%
2019/02/15	2	23.63	35	23.17	23.60	-33	2,733	-1.21%
2019/02/14	2	22.63	4	22.80	22.70	-2	2,482	-0.08%
2019/02/13	20	22.42	53	22.54	22.40	-33	2,328	-1.42%
2019/02/12	0	0.00	9	21.38	21.65	-9	1,853	-0.49%
2019/01/29	1	20.00	0	0.00	19.75	1	1,389	0.07%
2019/01/25	20	18.95	2	18.70	18.95	18	1,057	1.70%
2019/01/21	0	0.00	1	17.15	17.10	-1	779	-0.13%
2019/01/09	1	17.45	0	0.00	17.40	1	808	0.12%
2019/01/04	0	0.00	1	16.75	16.75	-1	793	-0.13%
2018/12/06	0	0.00	1	17.10	16.95	-1	834	-0.12%
2018/12/05	1	17.40	10	17.80	17.50	-9	820	-1.10%
2018/12/04	10	17.90	0	0.00	17.90	10	824	1.21%
2018/11/28	1	16.70	1	16.85	16.75	0	791	0.00%
2018/11/26	1	16.40	0	0.00	16.30	1	791	0.13%
2018/10/30	0	0.00	2	14.10	14.10	-2	970	-0.21%
2018/10/11	0	0.00	1	15.00	15.05	-1	1,136	-0.09%
2018/10/02	0	0.00	5	17.95	17.65	-5	1,203	-0.42%
2018/10/01	0	0.00	2	17.55	17.55	-2	1,209	-0.17%
2018/09/26	5	17.65	0	0.00	17.60	5	1,270	0.39%
2018/08/31	1	17.40	0	0.00	17.60	1	2,381	0.04%
2018/08/28	2	17.25	0	0.00	17.10	2	2,466	0.08%
2018/08/24	0	0.00	1	17.05	16.95	-1	2,535	-0.04%
2018/08/22	0	0.00	1	16.75	16.75	-1	2,606	-0.04%
2018/08/21	2	16.65	20	16.55	16.75	-18	2,679	-0.67%
2018/08/20	20	16.45	0	0.00	16.40	20	2,733	0.73%
2018/08/16	1	16.40	0	0.00	16.40	1	2,731	0.04%
2018/08/06	10	18.35	5	18.35	17.85	5	2,634	0.19%
2018/08/03	5	18.90	0	0.00	18.90	5	2,565	0.19%
2018/08/02	0	0.00	1	18.80	18.80	-1	2,563	-0.04%
2018/07/31	0	0.00	1	19.05	19.10	-1	2,546	-0.04%
2018/07/30	0	0.00	2	18.90	18.90	-2	2,530	-0.08%
2018/07/26	2	18.85	25	18.85	18.85	-23	2,515	-0.91%
2018/07/25	0	0.00	5	18.91	18.80	-5	2,505	-0.20%
2018/07/24	4	19.13	0	0.00	19.40	4	2,471	0.16%
2018/07/19	25	19.60	1	19.50	19.40	24	2,411	1.00%
2018/07/17	0	0.00	1	19.70	19.25	-1	2,398	-0.04%
2018/07/16	0	0.00	2	19.30	19.25	-2	2,295	-0.09%
2018/07/09	5	19.60	5	19.50	19.60	0	2,264	0.00%
2018/07/05	10	19.53	0	0.00	19.00	10	2,236	0.45%
2018/07/04	5	19.10	0	0.00	19.55	5	2,231	0.22%
2018/06/22	2	19.60	1	19.45	19.30	1	2,186	0.05%
2018/06/20	2	19.20	0	0.00	19.20	2	2,188	0.09%
2018/06/19	1	20.10	0	0.00	19.65	1	2,154	0.05%
2018/06/15	3	20.70	0	0.00	20.45	3	2,120	0.14%
2018/06/14	0	0.00	5	20.63	20.40	-5	2,081	-0.24%
2018/06/13	27	21.56	5	21.54	21.05	22	2,053	1.07%
2018/06/12	19	20.48	21	20.86	21.65	-2	1,724	-0.12%
2018/06/01	30	19.70	30	19.15	19.10	0	1,329	0.00%
2018/05/31	5	19.00	0	0.00	19.40	5	1,288	0.39%
2018/05/29	1	18.55	0	0.00	19.20	1	1,272	0.08%
2018/05/28	0	0.00	3	18.70	18.35	-3	1,215	-0.25%
2018/05/24	0	0.00	5	18.15	18.05	-5	1,201	-0.42%
2018/05/23	5	17.95	0	0.00	17.90	5	1,304	0.38%
2018/04/13	3	18.30	0	0.00	18.30	3	1,636	0.18%
2018/04/10	1	18.30	0	0.00	18.25	1	1,882	0.05%
2018/03/29	3	19.50	3	19.62	19.50	0	2,243	0.00%
2018/03/19	1	20.30	4	20.30	20.05	-3	2,324	-0.13%
2018/03/16	0	0.00	1	20.15	20.05	-1	2,287	-0.04%
2018/03/13	1	19.50	3	19.63	19.65	-2	2,199	-0.09%
2018/03/09	0	0.00	3	19.20	18.90	-3	2,118	-0.14%
2018/03/08	0	0.00	3	19.00	19.15	-3	2,123	-0.14%
2018/03/07	6	18.70	0	0.00	18.40	6	2,079	0.29%
2018/03/05	1	18.80	0	0.00	18.50	1	2,153	0.05%
2018/02/26	3	19.15	13	18.83	18.85	-10	2,200	-0.45%
2018/02/23	7	19.35	18	18.80	19.40	-11	2,158	-0.51%
2018/02/21	0	0.00	2	17.30	17.35	-2	2,116	-0.09%
2018/02/12	12	16.81	0	0.00	16.80	12	2,117	0.57%
2018/02/08	8	17.35	2	17.60	17.30	6	2,124	0.28%
2018/02/06	5	17.70	0	0.00	17.20	5	2,147	0.23%
2018/02/05	3	18.75	0	0.00	18.90	3	2,132	0.14%
2018/01/31	0	0.00	2	19.20	19.20	-2	2,187	-0.09%
2018/01/30	2	19.55	1	19.30	19.25	1	2,210	0.05%
2018/01/29	2	19.65	0	0.00	19.50	2	2,252	0.09%
2018/01/25	0	0.00	11	19.40	19.30	-11	2,401	-0.46%
2018/01/24	13	19.50	0	0.00	19.55	13	2,459	0.53%
2018/01/23	0	0.00	1	19.50	19.20	-1	2,452	-0.04%
2018/01/17	0	0.00	2	20.25	20.30	-2	2,460	-0.08%
2018/01/16	0	0.00	3	20.25	20.25	-3	2,496	-0.12%
2018/01/05	8	20.85	0	0.00	20.40	8	2,613	0.31%
2018/01/03	3	20.50	5	20.25	20.30	-2	2,447	-0.08%
2018/01/02	6	20.70	9	20.65	20.10	-3	2,450	-0.12%