富華新 (3056)-國票-九鼎券商分點個股進出

台股 » 個股 » 富華新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富華新

(3056)

可現股當沖

股價
34.10
漲跌
▲0.15
漲幅
+0.44%
成交量
2,389張
產業
上市營建類股
356人加入追蹤

立即追蹤
本地時間:14:30

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

富華新 (3056)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/05/20	11	33.81	8	33.96	33.95	3	3,134	0.10%
2024/05/17	25	33.97	19	33.91	33.95	6	3,127	0.19%
2024/05/16	2	34.25	31	33.78	33.95	-29	3,117	-0.93%
2024/05/15	17	32.89	0	0.00	32.95	17	3,049	0.56%
2024/05/14	26	32.89	22	32.90	32.80	4	3,042	0.13%
2024/05/13	0	0.00	22	33.52	33.65	-22	3,005	-0.73%
2024/05/10	7	32.33	13	32.14	32.45	-6	2,949	-0.20%
2024/05/09	6	32.38	1	32.05	32.05	5	2,911	0.17%
2024/05/08	15	32.95	16	33.37	32.75	-1	2,859	-0.03%
2024/05/07	21	34.99	35	34.67	34.25	-14	2,742	-0.51%
2024/05/06	15	35.66	22	35.16	36.05	-7	2,554	-0.27%
2024/05/03	3	34.92	38.5	34.85	34.90	-35.5	2,400	-1.48%
2024/05/02	20	34.47	18	34.44	34.55	2	2,294	0.09%
2024/04/30	9.5	33.26	89	33.25	33.60	-79.5	2,163	-3.67%
2024/04/29	49.5	33.33	51.4	33.46	33.75	-1.9	2,089	-0.09%
2024/04/26	4	31.93	20	31.88	32.10	-16	1,904	-0.84%
2024/04/25	12.9	31.22	11	31.55	31.05	1.9	1,797	0.11%
2024/04/24	2	30.70	0	0.00	30.60	2	1,730	0.12%
2024/04/23	5	30.20	11.3	30.79	30.85	-6.3	1,720	-0.37%
2024/04/22	4	30.83	4	31.40	30.60	0	1,706	0.00%
2024/04/19	18.1	30.66	17	30.74	31.00	1.1	1,631	0.07%
2024/04/18	3.1	31.30	24	31.12	31.30	-20.9	1,562	-1.34%
2024/04/17	0	0.00	10	30.49	30.95	-10	1,503	-0.67%
2024/04/16	58.1	29.95	7	29.82	29.85	51.1	1,497	3.41%
2024/04/15	2	31.05	53	30.81	30.80	-51	1,524	-3.34%
2024/04/12	12	30.08	30	30.07	30.10	-18	1,438	-1.25%
2024/04/11	14	29.98	8	29.90	29.95	6	1,412	0.42%
2024/04/10	79.5	29.79	7	29.56	30.30	72.5	1,381	5.25%
2024/04/09	12.5	28.92	0	0.00	28.90	12.5	1,304	0.96%
2024/04/08	2	28.85	5.7	28.44	28.90	-3.7	1,296	-0.28%
2024/04/03	4	28.25	0	0.00	28.45	4	1,280	0.31%
2024/04/01	0.3	28.90	8	28.84	28.80	-7.7	1,266	-0.61%
2024/03/29	2	28.05	0	0.00	28.20	2	1,236	0.16%
2024/03/28	14	28.32	2	28.50	28.20	12	1,238	0.97%
2024/03/27	0.5	28.55	1	28.45	28.40	-0.5	1,242	-0.04%
2024/03/26	28	28.10	0	0.00	27.95	28	1,214	2.30%
2024/03/22	1	28.00	1	28.10	27.95	0	1,215	0.00%
2024/03/21	0	0.00	14	28.14	28.25	-14	1,223	-1.14%
2024/03/20	3	27.55	0	0.00	27.65	3	1,229	0.24%
2024/03/19	3	27.85	1	28.00	27.80	2	1,228	0.16%
2024/03/18	0.1	28.05	0	0.00	28.10	0.1	1,227	0.01%
2024/03/15	12	27.75	4	27.69	27.80	8	1,226	0.65%
2024/03/14	0	0.00	16.2	28.51	28.65	-16.2	1,182	-1.37%
2024/03/12	1.1	27.95	0	0.00	27.90	1.1	1,162	0.09%
2024/03/08	1.5	26.93	0	0.00	27.00	1.5	1,155	0.13%
2024/03/07	15.1	27.58	1	27.55	27.55	14.1	1,131	1.24%
2024/03/06	0	0.00	12.1	27.94	27.90	-12.1	1,110	-1.08%
2024/03/05	1	27.70	0	0.00	27.85	1	1,106	0.09%
2024/03/04	8	27.81	4	27.75	27.80	4	1,118	0.36%
2024/03/01	4	28.11	4.3	28.25	28.00	-0.3	1,124	-0.03%
2024/02/29	10	28.52	4.4	28.57	28.40	5.6	1,140	0.49%
2024/02/27	4	28.78	1	28.70	28.65	3	1,165	0.26%
2024/02/26	7	29.01	1	29.20	28.90	6	1,193	0.50%
2024/02/23	1	29.00	2	29.20	28.95	-1	1,207	-0.08%
2024/02/22	2	29.43	0	0.00	29.25	2	1,216	0.16%
2024/02/21	2	29.15	5	29.33	29.40	-3	1,228	-0.24%
2024/02/20	6.1	29.23	8	29.50	29.60	-1.9	1,224	-0.16%
2024/02/19	1.1	28.65	14	28.97	29.20	-12.9	1,208	-1.07%
2024/02/16	1	28.10	1	28.45	28.35	0	1,203	0.00%
2024/02/15	0	0.00	2.1	28.29	28.05	-2.1	1,205	-0.17%
2024/02/02	0	0.00	109	28.30	28.30	-109	1,205	-9.04%	大賣/鉅額交易
2024/01/31	4	28.19	0	0.00	28.20	4	1,217	0.33%
2024/01/26	0	0.00	7	28.53	28.40	-7	1,242	-0.56%
2024/01/25	1	28.10	1	28.20	28.15	0	1,241	0.00%
2024/01/24	0.2	28.25	3	28.37	28.25	-2.8	1,249	-0.22%
2024/01/23	3	28.00	2	28.30	28.25	1	1,265	0.08%
2024/01/22	1	28.00	0	0.00	27.90	1	1,265	0.08%
2024/01/18	6	27.60	1	27.65	27.70	5	1,276	0.39%
2024/01/17	18	27.74	0	0.00	27.60	18	1,285	1.40%
2024/01/16	7	28.03	0	0.00	27.90	7	1,287	0.54%
2024/01/15	0	0.00	2	28.73	28.55	-2	1,293	-0.15%
2024/01/12	2	28.30	0	0.00	28.35	2	1,323	0.15%
2024/01/11	15	28.02	5	28.21	28.25	10	1,363	0.73%
2024/01/10	75	27.40	0	0.00	27.60	75	1,493	5.02%
2024/01/09	25	28.52	0	0.00	27.80	25	1,480	1.69%
2024/01/08	0.2	29.45	1	29.80	29.45	-0.9	1,411	-0.06%
2024/01/05	2	29.20	0	0.00	29.25	2	1,403	0.14%
2024/01/04	4	29.45	0	0.00	29.35	4	1,413	0.28%
2024/01/03	2	29.65	0	0.00	29.60	2	1,442	0.14%
2024/01/02	0	0.00	2	29.70	29.70	-2	1,453	-0.14%
2023/12/29	4	29.33	0	0.00	29.50	4	1,457	0.27%
2023/12/27	0	0.00	1	29.30	29.50	-1	1,477	-0.07%
2023/12/26	0.1	29.30	0	0.00	29.35	0.1	1,492	0.01%
2023/12/25	0	0.00	3	29.30	29.30	-3	1,499	-0.20%
2023/12/21	0	0.00	7	29.42	29.45	-7	1,524	-0.46%
2023/12/19	0	0.00	1	29.45	29.45	-1	1,561	-0.06%
2023/12/18	0.3	29.42	22	29.50	29.35	-21.7	1,575	-1.38%
2023/12/14	2.7	29.10	2	29.10	29.05	0.7	1,552	0.05%
2023/12/13	0	0.00	3	29.00	29.00	-3	1,550	-0.19%
2023/12/12	5	28.62	0	0.00	28.55	5	1,554	0.32%
2023/12/11	1	29.00	0	0.00	28.95	1	1,543	0.06%
2023/12/07	0.1	29.60	0	0.00	29.35	0.1	1,539	0.01%
2023/12/06	6	29.59	2	29.45	29.50	4	1,546	0.26%
2023/12/04	3	29.50	3	29.43	29.25	0	1,568	0.00%
2023/12/01	0.6	29.20	2	29.18	29.20	-1.4	1,588	-0.09%
2023/11/30	2	29.30	3	29.25	29.30	-1	1,650	-0.06%
2023/11/28	5	29.30	0	0.00	29.40	5	1,697	0.29%
2023/11/27	7.1	29.85	9	29.65	29.80	-1.9	1,723	-0.11%
2023/11/24	0.1	29.20	5.1	29.27	29.25	-5	1,712	-0.29%
2023/11/22	0.1	28.60	8	28.68	28.70	-7.9	1,699	-0.46%
2023/11/21	1	28.19	2	28.20	28.25	-1	1,724	-0.06%
2023/11/20	1	27.60	80	27.50	27.70	-79	1,751	-4.51%
2023/11/17	0	0.00	2	27.08	27.15	-2	1,785	-0.11%
2023/11/16	5	27.10	0	0.00	27.35	5	1,855	0.27%
2023/11/14	30	26.50	0	0.00	26.35	30	2,250	1.33%
2023/11/13	52.1	26.20	5	26.25	26.10	47.1	2,566	1.84%
2023/11/08	1.1	26.31	0	0.00	26.25	1.1	2,913	0.04%
2023/11/07	1.2	26.60	0	26.70	26.60	1.2	2,945	0.04%
2023/11/06	9.1	26.71	3	26.82	26.60	6.1	2,995	0.20%
2023/11/03	0	0.00	1	26.60	26.80	-1	3,033	-0.03%
2023/11/02	1	26.70	0	0.00	26.55	1	3,104	0.03%
2023/11/01	0	0.00	20	26.13	26.25	-20	3,155	-0.63%
2023/10/30	0.1	26.25	4.2	26.11	26.15	-4.2	3,448	-0.12%
2023/10/27	1.1	26.30	0	0.00	26.20	1.1	3,539	0.03%
2023/10/26	12.1	26.30	0	0.00	26.25	12.1	3,737	0.32%
2023/10/25	0	0.00	10.8	26.67	26.65	-10.8	4,101	-0.26%
2023/10/24	4.5	26.33	0	0.00	26.20	4.5	4,459	0.10%
2023/10/23	0.1	26.48	0	0.00	26.50	0.1	4,533	0.00%
2023/10/20	5.5	26.73	0	0.00	26.70	5.5	4,581	0.12%
2023/10/19	19.3	27.86	1.2	27.58	27.55	18	4,580	0.39%
2023/10/18	5.1	28.64	17	28.56	27.90	-11.9	4,552	-0.26%
2023/10/17	2.2	28.11	2	28.20	28.00	0.2	4,464	0.00%
2023/10/16	10.3	28.15	0	0.00	28.20	10.3	4,454	0.23%
2023/10/13	6.8	28.43	1	28.60	28.35	5.8	4,458	0.13%
2023/10/11	1.4	28.50	4	28.65	28.65	-2.6	4,461	-0.06%
2023/10/06	4.2	28.42	1	28.50	28.30	3.2	4,444	0.07%
2023/10/05	3	28.02	20	28.10	28.00	-17	4,433	-0.38%
2023/10/04	3	28.02	0	0.00	28.10	3	4,426	0.07%
2023/10/02	4	28.09	0	0.00	28.05	4	4,433	0.09%
2023/09/28	3	28.45	12	28.41	28.35	-9	4,439	-0.20%
2023/09/27	0	0.00	3	28.53	28.60	-3	4,461	-0.07%
2023/09/26	14.1	28.36	1	28.80	28.10	13.1	4,502	0.29%
2023/09/25	4.2	28.80	0	0.00	28.80	4.2	4,501	0.09%
2023/09/22	2	28.85	2	28.33	28.80	0	4,513	0.00%
2023/09/21	13	29.06	0	0.00	28.95	13	4,493	0.29%
2023/09/20	0.1	29.80	0	0.00	29.60	0.1	4,502	0.00%
2023/09/15	10	29.40	2	29.15	29.55	8	4,868	0.16%
2023/09/14	11	29.29	0	0.00	29.30	11	5,041	0.22%
2023/09/13	2.2	29.21	0	0.00	29.15	2.2	5,083	0.04%
2023/09/12	1	29.80	0	0.00	29.40	1	5,109	0.02%
2023/09/11	6	29.50	0	0.00	29.45	6	5,153	0.12%
2023/09/08	1	29.80	1	30.10	30.20	0	5,170	0.00%
2023/09/07	1	30.25	0	0.00	30.20	1	5,183	0.02%
2023/09/06	25	31.14	0	0.00	31.00	25	5,181	0.48%
2023/09/05	38.2	31.19	6.4	31.08	31.40	31.8	5,198	0.61%
2023/09/04	1	29.65	7	29.74	29.85	-6	5,182	-0.12%
2023/09/01	7	29.60	1	29.60	29.20	6	5,204	0.12%
2023/08/31	3	29.38	4	29.03	29.65	-1	5,201	-0.02%
2023/08/30	2.1	28.30	2	28.63	28.65	0.1	5,211	0.00%
2023/08/29	4	28.10	0	0.00	28.20	4	5,199	0.08%
2023/08/28	1	28.00	0	0.00	27.85	1	5,200	0.02%
2023/08/25	0.5	28.40	0	0.00	28.10	0.5	5,171	0.01%
2023/08/24	5.1	28.26	2	28.25	28.15	3.1	5,156	0.06%
2023/08/23	2	28.45	1	28.60	28.40	1	5,133	0.02%
2023/08/22	6.1	28.31	2	28.40	28.85	4.1	5,103	0.08%
2023/08/21	8	29.37	1	29.10	29.10	7	5,036	0.14%
2023/08/18	15.2	31.77	22	31.62	30.70	-6.8	4,948	-0.14%
2023/08/17	17.6	49.77	12	49.00	48.00	5.6	4,648	0.12%
2023/08/16	2	49.38	1.1	50.20	51.10	0.9	4,361	0.02%
2023/08/15	7	50.39	0	0.00	50.30	7	4,278	0.16%
2023/08/14	11	51.16	4.1	50.96	51.00	6.9	4,226	0.16%
2023/08/11	9	52.40	0	0.00	52.20	9	4,092	0.22%
2023/08/10	1	52.40	5	52.40	52.50	-4	4,059	-0.10%
2023/08/09	2	52.50	16	52.94	52.40	-14	4,029	-0.35%
2023/08/08	6	52.53	0	0.00	52.20	6	4,058	0.15%
2023/08/07	1	51.40	0	0.00	51.70	1	4,045	0.02%
2023/08/04	44	51.41	1	50.60	51.00	43	4,011	1.07%
2023/08/02	18.1	52.47	19	52.56	51.80	-0.9	3,930	-0.02%
2023/08/01	10.2	56.53	0	0.00	56.30	10.2	3,761	0.27%
2023/07/31	27.2	57.21	66.1	57.51	57.00	-38.9	3,686	-1.06%
2023/07/28	21	54.90	167	55.99	56.60	-146	3,515	-4.15%	大賣/鉅額交易
2023/07/27	8	51.61	135	51.35	53.00	-127	3,175	-4.00%	大賣/鉅額交易
2023/07/26	0	0.00	24	48.21	48.45	-24	2,840	-0.84%
2023/07/25	0	0.00	3	47.37	47.80	-3	2,800	-0.11%
2023/07/24	5	46.37	24	46.40	46.30	-19	2,760	-0.69%
2023/07/21	1	45.70	12	45.75	45.80	-11	2,764	-0.40%
2023/07/20	8	45.88	14	45.79	45.85	-6	2,798	-0.21%
2023/07/18	0	0.00	12	44.66	44.35	-12	2,839	-0.42%
2023/07/14	0	0.00	16	44.75	44.95	-16	2,936	-0.54%
2023/07/12	0	0.00	9	44.90	44.80	-9	3,065	-0.29%
2023/07/11	5	44.80	1	44.90	44.85	4	3,124	0.13%
2023/07/06	5	44.76	4	44.65	44.75	1	3,447	0.03%
2023/07/05	12	45.35	2	45.30	45.10	10	3,526	0.28%
2023/07/04	1	44.65	12	44.88	44.60	-11	3,691	-0.30%
2023/07/03	5	43.65	0	0.00	43.85	5	3,886	0.13%
2023/06/30	4	43.33	0	0.00	43.30	4	4,040	0.10%
2023/06/29	2	43.53	0	0.00	43.35	2	4,091	0.05%
2023/06/28	5	43.57	0	0.00	43.45	5	4,109	0.12%
2023/06/27	2	43.73	12	42.83	43.65	-10	4,137	-0.24%
2023/06/26	23	43.47	0	0.00	43.35	23	4,244	0.54%
2023/06/21	57	45.47	11	45.74	45.65	46	4,211	1.09%
2023/06/20	22	47.42	1	47.25	47.35	21	4,108	0.51%
2023/06/19	1	49.15	0	0.00	48.90	1	4,029	0.02%
2023/06/16	2	49.55	192.8	49.62	49.65	-190.8	4,137	-4.61%	大賣/鉅額交易
2023/06/15	13	49.57	17	49.80	49.55	-4	4,291	-0.09%
2023/06/14	17	49.30	144	49.44	49.30	-127	4,711	-2.70%	大賣/鉅額交易
2023/06/13	0.1	48.90	82	49.01	49.15	-82	5,453	-1.50%
2023/06/12	0	0.00	45	49.05	48.90	-45	5,456	-0.82%
2023/06/09	2	49.35	18	49.51	49.00	-16	5,447	-0.29%
2023/06/08	31	48.60	0	0.00	48.45	31	5,418	0.57%
2023/06/07	1	49.15	84	49.55	49.20	-83	5,387	-1.54%
2023/06/06	0	0.00	34	49.31	49.40	-34	5,367	-0.63%
2023/06/05	10	48.86	9	49.10	48.65	1	5,344	0.02%
2023/06/02	1	48.40	80.3	48.40	48.40	-79.3	5,303	-1.50%
2023/06/01	7	48.40	107	48.43	48.45	-100	5,303	-1.89%	大賣/
2023/05/31	5	48.35	0	0.00	48.45	5	5,305	0.09%
2023/05/30	5	48.40	0	0.00	48.40	5	5,314	0.09%
2023/05/29	6	48.55	6	48.80	48.60	0	5,308	0.00%
2023/05/26	15	48.28	5	48.56	48.55	10	5,297	0.19%
2023/05/25	1	48.40	0	0.00	48.50	1	5,277	0.02%
2023/05/24	0	0.00	33	48.52	48.75	-33	5,262	-0.63%
2023/05/23	0	0.00	3	48.50	48.50	-3	5,243	-0.06%
2023/05/22	5	48.71	0	0.00	48.80	5	5,233	0.10%
2023/05/19	47	48.02	100	48.00	48.00	-53	5,191	-1.02%
2023/05/18	6	48.18	7	48.55	48.30	-1	5,146	-0.02%
2023/05/16	0	0.00	26	48.78	48.70	-26	5,084	-0.51%
2023/05/15	23	48.41	0	0.00	48.55	23	5,072	0.45%
2023/05/12	11	48.74	380.5	48.25	49.05	-369.5	5,044	-7.32%	大賣/鉅額交易
2023/05/11	2	48.48	310	48.79	48.25	-308	4,967	-6.20%	大賣/鉅額交易
2023/05/10	8	49.20	73.9	49.07	49.10	-65.9	4,902	-1.34%
2023/05/09	13	49.17	20	49.13	49.05	-7	4,878	-0.14%
2023/05/08	43	49.34	37.2	49.41	49.45	5.8	4,856	0.12%
2023/05/05	30	48.98	0	0.00	48.90	30	4,815	0.62%
2023/05/04	5.5	48.55	37.7	49.04	49.00	-32.2	4,794	-0.67%
2023/05/03	9	48.77	0	0.00	48.55	9	4,767	0.19%
2023/05/02	13	49.35	9	49.52	49.30	4	4,739	0.08%
2023/04/28	12	49.11	33.7	49.36	49.45	-21.7	4,707	-0.46%
2023/04/27	8.7	48.68	16	48.73	48.80	-7.3	4,657	-0.16%
2023/04/26	0	0.00	61	48.16	48.60	-61	4,633	-1.32%
2023/04/25	19	48.31	1	48.50	48.20	18	4,599	0.39%
2023/04/24	0	0.00	7	48.56	48.90	-7	4,555	-0.15%
2023/04/21	14	48.46	76	48.40	48.30	-62	4,527	-1.37%
2023/04/20	2	48.30	51	48.55	48.40	-49	4,464	-1.10%
2023/04/19	16	48.95	11	48.80	48.70	5	4,418	0.11%
2023/04/18	7	49.61	52	49.88	49.55	-45	4,344	-1.04%
2023/04/17	1	49.40	35	49.33	49.50	-34	4,266	-0.80%
2023/04/14	4	48.55	52	48.80	48.50	-48	4,187	-1.15%
2023/04/13	31	48.59	10	48.64	48.80	21	4,117	0.51%
2023/04/12	47	49.63	62.3	49.62	49.60	-15.3	3,967	-0.39%
2023/04/11	16	47.80	11	47.78	48.15	5	3,828	0.13%
2023/04/10	12	47.29	5	47.07	47.20	7	3,739	0.19%
2023/04/07	44	47.69	34	47.77	47.90	10	3,626	0.28%
2023/04/06	19	47.21	90	47.36	48.20	-71	3,428	-2.07%
2023/03/31	60	45.32	86	44.97	46.00	-26	3,178	-0.82%
2023/03/30	0	0.00	81	44.03	44.10	-81	2,984	-2.71%
2023/03/29	8	43.50	50	43.63	43.80	-42	2,908	-1.44%
2023/03/28	5	43.37	42	43.43	43.60	-37	2,874	-1.29%
2023/03/27	38	43.84	104	44.04	43.30	-66	2,811	-2.35%	大賣/
2023/03/24	9	42.63	29	42.86	43.50	-20	2,621	-0.76%
2023/03/23	9	42.79	19	42.88	42.80	-10	2,530	-0.40%
2023/03/22	16	42.01	64	42.11	42.35	-48	2,451	-1.96%
2023/03/21	19	42.81	41	42.78	42.50	-22	2,352	-0.93%
2023/03/20	81	43.08	70	43.10	42.90	11	2,199	0.50%
2023/03/17	53	42.87	361.6	42.86	42.60	-308.6	2,013	-15.32%	大賣/鉅額交易
2023/03/16	61	42.20	234	42.40	42.45	-173	1,551	-11.15%	大賣/鉅額交易
2023/03/15	0	0.00	2	38.90	38.90	-2	779	-0.26%
2023/03/14	0	0.00	10	35.55	35.40	-10	749	-1.34%
2023/03/13	10	35.50	5	35.25	35.50	5	738	0.68%
2023/03/10	12	35.24	0	0.00	35.25	12	720	1.67%
2023/03/09	16.3	35.49	0	0.00	35.10	16.3	700	2.33%
2023/03/08	16	34.71	0.5	35.30	35.40	15.5	682	2.27%
2023/03/07	7	34.76	3	34.80	34.70	4	652	0.61%
2023/03/06	10	34.60	0	0.00	34.55	10	640	1.56%
2023/03/03	20.1	34.16	13	34.22	34.00	7.1	641	1.11%
2023/03/02	17.1	33.87	11	33.64	33.90	6.1	701	0.87%
2023/03/01	2	33.45	0	0.00	33.45	2	699	0.29%
2023/02/24	2	32.93	8	33.21	33.30	-6	688	-0.87%
2023/02/22	0	0.00	3	32.32	32.35	-3	683	-0.44%
2023/02/21	7	32.39	1	32.60	32.40	6	689	0.87%
2023/02/20	2	32.03	5	32.60	32.60	-3	695	-0.43%
2023/02/16	5	31.75	0	0.00	31.85	5	710	0.70%
2023/02/15	5	31.90	0	0.00	31.80	5	741	0.67%
2023/02/08	0	0.00	10	31.95	31.90	-10	817	-1.22%
2023/02/03	0	0.00	2	31.93	31.80	-2	810	-0.25%
2023/02/02	0	0.00	5	31.70	31.75	-5	803	-0.62%
2023/02/01	1	31.60	5	31.75	31.75	-4	800	-0.50%
2023/01/31	0	0.00	9	31.36	31.50	-9	794	-1.13%
2023/01/30	0.2	31.10	7	30.94	30.95	-6.9	789	-0.87%
2023/01/13	6	30.38	0	0.00	30.20	6	785	0.76%
2023/01/12	18	30.79	0	0.00	30.65	18	846	2.13%
2023/01/11	14	31.09	0	0.00	31.00	14	846	1.65%
2023/01/10	5	31.65	0	0.00	31.45	5	845	0.59%
2023/01/09	3	31.95	0	0.00	31.90	3	848	0.35%
2023/01/06	0	0.00	19	31.82	32.00	-19	845	-2.25%
2023/01/05	0	0.00	13	31.53	31.70	-13	860	-1.51%
2023/01/04	2	31.10	0	0.00	31.25	2	851	0.23%
2022/12/30	1	31.25	0	0.00	31.25	1	861	0.12%
2022/12/29	0	31.00	0	0.00	31.20	0	879	0.00%
2022/12/28	0	0.00	1	31.40	31.10	-1	883	-0.11%
2022/12/27	0	0.00	2	31.13	31.10	-2	884	-0.23%
2022/12/23	0	0.00	0.5	30.45	30.60	-0.5	882	-0.06%
2022/12/21	0	0.00	1	30.30	30.00	-1	887	-0.11%
2022/12/20	25	30.09	3	30.62	30.00	22	884	2.49%
2022/12/19	5	30.65	0	0.00	30.60	5	886	0.56%
2022/12/16	7	30.74	0	0.00	30.80	7	896	0.78%
2022/12/15	20	30.88	0	0.00	30.95	20	907	2.20%
2022/12/14	5	30.81	0	0.00	30.90	5	913	0.55%
2022/12/13	10	30.70	0	0.00	30.75	10	917	1.09%
2022/12/09	19	30.93	0	0.00	30.90	19	905	2.10%
2022/12/08	7	31.03	0	0.00	31.05	7	903	0.77%
2022/12/07	4	30.88	0	0.00	31.00	4	898	0.45%
2022/12/06	3	31.25	0	0.00	31.15	3	897	0.33%
2022/12/05	2	31.45	0	0.00	31.45	2	897	0.22%
2022/12/02	2	31.50	0	0.00	31.60	2	900	0.22%
2022/11/30	3	31.87	2	31.95	32.00	1	887	0.11%
2022/11/25	14	31.27	2	31.60	31.25	12	875	1.37%
2022/11/24	20	31.63	0	0.00	31.60	20	856	2.34%
2022/11/23	10	33.15	0	0.00	33.45	10	770	1.30%
2022/11/22	4.6	33.00	1	33.05	33.00	3.6	752	0.48%
2022/11/18	2	32.50	0	0.00	32.45	2	729	0.27%
2022/11/16	2	32.60	0	0.00	32.60	2	720	0.28%
2022/11/15	5	32.80	0	0.00	32.90	5	713	0.70%
2022/11/11	5	32.70	0	0.00	32.70	5	711	0.70%
2022/11/10	7	32.65	2	32.80	32.40	5	707	0.71%
2022/11/09	0	0.00	19	31.23	31.65	-19	670	-2.83%
2022/11/08	3	30.60	63.9	30.66	30.75	-60.9	672	-9.06%
2022/11/07	0	0.00	13	29.70	29.75	-13	672	-1.93%
2022/11/04	0	0.00	6	29.72	29.70	-6	682	-0.88%
2022/11/03	0	0.00	10	29.25	29.30	-10	682	-1.47%
2022/11/02	7	29.29	10	29.80	29.15	-3	685	-0.44%
2022/11/01	0	0.00	20	29.65	29.75	-20	682	-2.93%
2022/10/31	0	0.00	10	29.45	29.40	-10	698	-1.43%
2022/10/28	5	29.35	10	29.40	29.30	-5	709	-0.70%
2022/10/27	1	29.65	30	29.45	29.65	-29	724	-4.00%
2022/10/24	0.1	29.55	0	0.00	29.50	0.1	804	0.01%
2022/10/21	2	28.43	10	29.27	29.15	-8	806	-0.99%
2022/10/20	12	28.93	0	0.00	28.45	12	805	1.49%
2022/10/19	0	0.00	24	29.59	29.85	-24	741	-3.24%
2022/10/18	0	0.00	26	29.21	29.25	-26	747	-3.48%
2022/10/17	4	28.28	0	0.00	29.00	4	759	0.53%
2022/10/14	0	0.00	40	29.35	29.35	-40	767	-5.21%
2022/10/13	0	0.00	10	29.77	28.80	-10	779	-1.28%
2022/10/12	0	0.00	10	30.70	31.10	-10	762	-1.31%
2022/10/11	3	30.87	0	0.00	31.05	3	768	0.39%
2022/10/06	8	31.31	5	31.45	31.50	3	767	0.39%
2022/10/05	0	0.00	20	32.30	31.90	-20	756	-2.64%
2022/10/04	0	0.00	35	32.19	32.30	-35	754	-4.64%
2022/10/03	0	0.00	10	32.05	31.80	-10	751	-1.33%
2022/09/30	0	0.00	6	32.00	32.00	-6	753	-0.80%
2022/09/29	0	0.00	1	31.50	32.05	-1	756	-0.13%
2022/09/27	0	0.00	69	31.65	32.15	-69	765	-9.01%
2022/09/26	0	0.00	20	31.15	30.95	-20	781	-2.56%
2022/09/23	2	31.80	30	32.35	31.70	-28	792	-3.53%
2022/09/22	5	33.10	30	33.08	32.50	-25	819	-3.05%
2022/09/21	15	33.90	30	33.85	33.70	-15	858	-1.75%
2022/09/20	0	0.00	57	33.74	33.75	-57	872	-6.53%
2022/09/19	0	0.00	41	33.48	33.55	-41	888	-4.62%
2022/09/16	0	0.00	40	33.34	33.35	-40	906	-4.41%
2022/09/15	3	33.28	43	33.47	33.25	-40	995	-4.02%
2022/09/14	0	0.00	10	33.50	33.50	-10	1,002	-1.00%
2022/09/13	2	33.65	7	33.26	33.65	-5	998	-0.50%
2022/09/12	0	33.25	50	33.21	33.25	-50	1,004	-4.98%
2022/09/08	0	0.00	32	32.77	32.95	-32	1,005	-3.18%
2022/09/07	0	0.00	12	32.20	32.25	-12	1,002	-1.20%
2022/09/06	0	0.00	4	32.60	32.30	-4	1,007	-0.40%
2022/09/05	1	32.70	42	32.66	32.70	-41	1,019	-4.02%
2022/09/02	0	0.00	60	32.50	32.45	-60	1,030	-5.82%
2022/09/01	2	31.95	44	32.03	32.10	-42	1,052	-3.99%
2022/08/31	1	32.50	49	32.37	32.50	-48	1,074	-4.47%
2022/08/30	2	32.53	52	32.40	32.30	-50	1,119	-4.47%
2022/08/29	3	32.07	36	31.95	32.30	-33	1,147	-2.87%
2022/08/26	0	0.00	64	32.09	32.30	-64	1,154	-5.54%
2022/08/25	0.1	32.00	41	32.01	31.90	-40.9	1,157	-3.53%
2022/08/24	0.1	31.65	69	31.51	32.00	-68.9	1,168	-5.90%
2022/08/23	0	0.00	61	31.36	31.05	-61	1,171	-5.21%
2022/08/22	0	0.00	41	31.89	31.65	-41	1,179	-3.48%
2022/08/19	0.1	31.90	66	31.76	31.85	-66	1,182	-5.58%
2022/08/18	0	0.00	80	32.01	31.50	-80	1,178	-6.79%
2022/08/17	0.1	32.15	87	32.31	32.50	-86.9	1,162	-7.48%
2022/08/16	0	0.00	100	31.68	31.75	-100	1,144	-8.74%
2022/08/15	0	0.00	58	31.15	31.30	-58	1,128	-5.14%
2022/08/12	0	0.00	45	30.52	31.00	-45	1,115	-4.03%
2022/08/11	0.1	30.15	9	30.10	30.05	-8.9	1,101	-0.81%
2022/08/10	0	0.00	6	29.54	29.75	-6	1,097	-0.55%
2022/08/09	0	0.00	5	29.55	29.50	-5	1,096	-0.46%
2022/08/08	0	0.00	15	29.60	29.65	-15	1,098	-1.37%
2022/08/05	1	29.75	20	29.45	29.65	-19	1,100	-1.73%
2022/08/03	0.1	28.20	25	28.50	28.65	-24.9	1,098	-2.27%
2022/08/02	0	0.00	15	28.57	28.50	-15	1,097	-1.37%
2022/08/01	0.1	29.30	2	27.70	29.30	-1.9	1,086	-0.17%
2022/07/29	0	0.00	3	27.33	27.65	-3	1,055	-0.28%
2022/07/20	0	0.00	0.9	27.30	27.55	-0.9	987	-0.09%
2022/07/19	0	0.00	3	26.70	26.70	-3	983	-0.31%
2022/07/15	0	0.00	2	26.50	26.30	-2	979	-0.20%
2022/07/14	0	0.00	2	27.00	26.90	-2	974	-0.21%
2022/07/13	0	0.00	13.1	26.96	27.20	-13.1	969	-1.35%
2022/07/12	2	26.05	18	26.11	26.35	-16	966	-1.66%
2022/07/11	1.1	26.20	54	26.27	26.40	-52.9	969	-5.45%
2022/07/08	0	0.00	23	27.12	26.80	-23	972	-2.37%
2022/07/07	0	0.00	17	27.10	27.15	-17	971	-1.75%
2022/07/05	1	26.95	1	27.50	27.20	0	976	0.00%
2022/07/01	0	0.00	10	26.15	25.60	-10	963	-1.04%
2022/06/30	10	26.90	0	0.00	26.55	10	962	1.04%
2022/06/29	20	28.05	0	0.00	28.20	20	946	2.11%
2022/06/28	10	29.10	10	29.60	29.50	0	902	0.00%
2022/06/27	7	29.40	2	29.65	29.65	5	903	0.55%
2022/06/24	11	29.88	0	0.00	29.95	11	914	1.20%
2022/06/23	1	29.05	15	29.07	30.40	-14	930	-1.51%
2022/06/22	5	31.50	0	0.00	31.80	5	865	0.58%
2022/06/21	0	0.00	10	32.40	32.40	-10	876	-1.14%
2022/06/20	1	32.25	0	0.00	32.10	1	895	0.11%
2022/06/16	0	0.00	30	34.04	33.20	-30	934	-3.21%
2022/06/15	0	0.00	81	33.95	34.10	-81	949	-8.53%
2022/06/14	3	33.13	0	0.00	33.50	3	963	0.31%
2022/06/13	4	33.65	74	33.45	33.70	-70	1,039	-6.74%
2022/06/10	20	34.45	21	34.13	34.25	-1	1,029	-0.10%
2022/06/09	1	35.15	101	35.24	35.25	-100	1,009	-9.91%	大賣/
2022/06/08	23	35.81	68	36.19	35.95	-45	992	-4.54%
2022/06/07	2	36.90	262	37.14	37.25	-260	946	-27.47%	大賣/鉅額交易
2022/06/06	2.1	37.25	205	37.24	37.35	-202.9	917	-22.11%	大賣/鉅額交易
2022/06/02	0	0.00	128	36.55	36.55	-128	919	-13.93%	大賣/鉅額交易
2022/06/01	0	0.00	160	36.34	36.60	-160	926	-17.27%	大賣/鉅額交易
2022/05/31	0	0.00	93	36.00	36.10	-93	912	-10.19%
2022/05/30	2	35.95	130	35.90	35.90	-128	909	-14.07%	大賣/鉅額交易
2022/05/27	0.1	35.20	145	35.26	35.45	-145	897	-16.15%	大賣/鉅額交易
2022/05/26	8	35.05	60	35.03	35.00	-52	892	-5.83%
2022/05/25	0	0.00	145	34.95	35.00	-145	891	-16.26%	大賣/鉅額交易
2022/05/24	2.1	34.90	125	34.97	34.95	-123	890	-13.80%	大賣/鉅額交易
2022/05/23	0	0.00	115	34.78	34.95	-115	880	-13.06%	大賣/鉅額交易
2022/05/20	0	0.00	103	34.24	34.30	-103	879	-11.71%	大賣/鉅額交易
2022/05/19	0	0.00	31	34.05	34.05	-31	880	-3.52%
2022/05/18	0	0.00	85	34.04	34.20	-85	878	-9.67%
2022/05/17	0	0.00	32	34.15	34.15	-32	874	-3.66%
2022/05/12	0.2	34.00	11	34.08	33.90	-10.9	869	-1.25%
2022/05/11	0	0.00	71	34.21	34.60	-71	855	-8.30%
2022/05/10	0.4	33.75	0	0.00	34.80	0.4	850	0.05%
2022/05/09	5	33.95	31	34.12	34.05	-26	841	-3.09%
2022/05/06	6.2	34.00	75	34.15	34.20	-68.9	840	-8.19%
2022/05/05	0	0.00	13	34.50	34.50	-13	846	-1.54%
2022/05/04	0.3	34.55	99	34.11	34.45	-98.7	845	-11.68%
2022/04/29	0	0.00	18	33.68	33.70	-18	847	-2.12%
2022/04/26	0	0.00	70	33.86	34.00	-70	843	-8.30%
2022/04/25	6	33.75	40	33.73	33.80	-34	851	-3.99%
2022/04/22	0	0.00	40	34.25	34.30	-40	869	-4.60%
2022/04/21	11	34.30	62	34.31	34.40	-51	889	-5.73%
2022/04/20	0	0.00	97	34.46	34.50	-97	886	-10.94%
2022/04/19	0	0.00	54	34.36	34.65	-54	894	-6.04%
2022/04/18	0	0.00	70	34.38	34.40	-70	905	-7.73%
2022/04/15	0	0.00	80	34.31	34.60	-80	909	-8.79%
2022/04/14	3	34.55	91	34.13	34.60	-88	921	-9.55%
2022/04/13	0	0.00	27	34.05	34.20	-27	925	-2.92%
2022/04/11	0	0.00	50	34.59	34.35	-50	933	-5.36%
2022/04/08	23	34.41	105	34.73	34.80	-82	932	-8.80%	大賣/
2022/04/07	2	33.75	30	33.70	33.75	-28	924	-3.03%
2022/04/06	3	33.98	0	0.00	34.05	3	913	0.33%
2022/04/01	0	0.00	107	34.43	34.30	-107	893	-11.97%	大賣/鉅額交易
2022/03/31	2	34.65	70	34.64	34.70	-68	875	-7.77%
2022/03/30	3	34.67	82	34.55	34.75	-79	873	-9.04%
2022/03/29	12	34.81	140	34.83	34.95	-128	853	-14.99%	大賣/鉅額交易
2022/03/28	0	0.00	45	34.56	35.40	-45	827	-5.44%
2022/03/25	0	0.00	203	35.07	35.30	-203	802	-25.29%	大賣/鉅額交易
2022/03/24	0	0.00	20	35.53	35.50	-20	795	-2.52%
2022/03/23	5	35.50	195.2	35.51	35.70	-190.2	781	-24.33%	大賣/鉅額交易
2022/03/22	0	0.00	224	35.58	35.80	-224	771	-29.02%	大賣/鉅額交易
2022/03/21	0	0.00	110.2	35.58	35.95	-110.2	752	-14.64%	大賣/鉅額交易
2022/03/18	10.2	35.55	50	35.57	35.95	-39.8	730	-5.45%
2022/03/17	1	35.50	0	0.00	36.05	1	726	0.14%
2022/03/16	116	36.05	23	36.67	36.25	93	708	13.12%	大買/
2022/03/15	0	0.00	5	39.10	39.10	-5	620	-0.81%
2022/03/11	0	0.00	5	39.00	39.25	-5	616	-0.81%
2022/03/07	11	38.86	0	0.00	39.15	11	617	1.78%
2022/03/04	0	0.00	53	39.32	39.40	-53	602	-8.80%
2022/03/03	12	39.36	50	39.41	39.45	-38	612	-6.21%
2022/03/02	0	0.00	58	39.38	39.50	-58	620	-9.35%
2022/03/01	0	0.00	75	39.38	39.45	-75	639	-11.72%
2022/02/25	0	0.00	81	39.25	39.35	-81	643	-12.59%
2022/02/24	2	39.40	36	39.35	39.35	-34	650	-5.23%
2022/02/23	0	0.00	39	39.49	39.65	-39	649	-6.00%
2022/02/22	9	39.26	25	39.34	39.40	-16	652	-2.45%
2022/02/21	0	0.00	78	39.35	39.50	-78	655	-11.89%
2022/02/18	2	39.30	51	39.32	39.40	-49	663	-7.39%
2022/02/17	1	39.30	87	39.33	39.40	-86	670	-12.82%
2022/02/16	1	39.40	18	39.35	39.40	-17	694	-2.45%
2022/02/14	10	39.15	50	39.10	39.10	-40	760	-5.26%
2022/02/11	0	0.00	45	39.34	39.30	-45	769	-5.85%
2022/02/10	9	39.31	44	39.34	39.50	-35	772	-4.53%
2022/02/09	0	0.00	131	39.37	39.50	-131	775	-16.90%	大賣/鉅額交易
2022/02/08	0	0.00	114	39.39	39.55	-114	773	-14.74%	大賣/鉅額交易
2022/02/07	0	0.00	152	39.43	39.55	-152	771	-19.71%	大賣/鉅額交易
2022/01/26	0	0.00	15	39.00	39.00	-15	769	-1.95%
2022/01/25	1	38.80	10	38.90	39.00	-9	773	-1.16%
2022/01/24	0	0.00	13	38.93	39.00	-13	774	-1.68%
2022/01/20	0	0.00	66	39.13	39.30	-66	763	-8.64%
2022/01/19	0	0.00	101	39.21	39.30	-101	763	-13.23%	大賣/鉅額交易
2022/01/18	4	39.10	96	39.09	39.00	-92	759	-12.12%
2022/01/17	7	39.22	85	39.20	39.40	-78	751	-10.38%
2022/01/14	2	39.63	20	39.60	39.85	-18	722	-2.49%
2022/01/13	1	40.00	11	40.05	40.00	-10	707	-1.41%
2022/01/11	0	0.00	31	40.06	40.05	-31	692	-4.47%
2022/01/10	0	0.00	94	40.04	40.15	-94	685	-13.71%
2022/01/07	5	40.01	102	40.08	40.15	-97	684	-14.18%	大賣/
2022/01/06	0	0.00	113	40.13	40.40	-113	670	-16.86%	大賣/鉅額交易
2022/01/05	2	40.10	59	40.18	40.40	-57	665	-8.56%
2022/01/04	3	40.17	150	40.22	40.50	-147	665	-22.09%	大賣/鉅額交易
2022/01/03	5	40.20	179	40.34	40.55	-174	658	-26.43%	大賣/鉅額交易
2021/12/30	16	40.65	37	40.70	40.65	-21	653	-3.21%
2021/12/29	0	0.00	45	40.43	40.75	-45	655	-6.87%
2021/12/28	0	0.00	37	40.31	40.30	-37	659	-5.61%
2021/12/27	91	40.30	57	40.28	40.30	34	665	5.11%
2021/12/24	0	0.00	60	40.17	40.30	-60	670	-8.94%
2021/12/23	0	0.00	22	40.29	40.25	-22	667	-3.29%
2021/12/22	0	0.00	20	40.10	40.15	-20	669	-2.99%
2021/12/21	0	0.00	150	40.35	40.20	-150	665	-22.55%	大賣/鉅額交易
2021/12/20	0	0.00	151	41.03	40.90	-151	657	-22.97%	大賣/鉅額交易
2021/12/17	0	0.00	35	41.27	41.50	-35	642	-5.45%
2021/12/16	1	41.30	34	41.41	41.60	-33	638	-5.16%
2021/12/15	1	41.35	25	41.51	41.65	-24	641	-3.74%
2021/12/14	0	0.00	40	41.75	41.75	-40	636	-6.29%
2021/12/13	0	0.00	22	42.10	42.20	-22	649	-3.39%
2021/12/10	0	0.00	1	41.85	41.85	-1	641	-0.16%
2021/12/06	10	41.35	1	41.50	41.45	9	656	1.37%
2021/11/29	0	0.00	1	40.50	40.45	-1	678	-0.15%
2021/11/25	0	0.00	1	40.20	41.20	-1	678	-0.15%
2021/11/23	1	39.95	10	39.65	39.90	-9	707	-1.27%
2021/11/18	0	0.00	8	40.10	40.35	-8	862	-0.93%
2021/11/17	0	0.00	10	40.05	40.40	-10	887	-1.13%
2021/11/11	0	0.00	6	39.39	39.35	-6	871	-0.69%
2021/11/10	1	39.05	10	39.00	39.10	-9	867	-1.04%
2021/11/09	3	38.90	0	0.00	38.90	3	874	0.34%
2021/11/08	5	38.95	0	0.00	38.95	5	888	0.56%
2021/11/04	3	39.05	0	0.00	38.95	3	925	0.32%
2021/10/22	0	0.00	2	39.00	39.00	-2	1,273	-0.16%
2021/10/21	0	0.00	1	39.35	39.35	-1	1,278	-0.08%
2021/10/15	0	0.00	2	38.80	38.85	-2	1,289	-0.16%
2021/10/14	0	0.00	12	38.50	38.55	-12	1,288	-0.93%
2021/10/12	0	0.00	54	38.51	38.60	-54	1,298	-4.16%
2021/10/08	0	0.00	27	38.42	38.45	-27	1,297	-2.08%
2021/10/07	0	0.00	30	38.27	38.30	-30	1,303	-2.30%
2021/10/06	0	38.20	0	0.00	38.00	0	1,309	0.00%
2021/10/04	0	0.00	2	38.00	37.95	-2	1,314	-0.15%
2021/10/01	0	0.00	22	38.19	38.10	-22	1,321	-1.66%
2021/09/30	0	0.00	64	38.37	38.40	-64	1,323	-4.84%
2021/09/29	0	0.00	41	38.39	38.40	-41	1,326	-3.09%
2021/09/28	0	0.00	22	38.19	38.35	-22	1,327	-1.66%
2021/09/27	0	0.00	10	38.30	38.30	-10	1,328	-0.75%
2021/09/24	0	0.00	20	38.30	38.20	-20	1,332	-1.50%
2021/09/23	0	0.00	35	38.00	37.95	-35	1,333	-2.62%
2021/09/22	1	37.60	0	0.00	37.85	1	1,333	0.07%
2021/09/17	0	0.00	15	38.25	38.25	-15	1,324	-1.13%
2021/09/16	2	38.20	20	38.40	38.30	-18	1,320	-1.36%
2021/09/15	2	38.70	30	38.62	38.65	-28	1,302	-2.15%
2021/09/14	4	38.88	0	0.00	39.00	4	1,295	0.31%
2021/09/10	0	0.00	4	39.15	39.20	-4	1,274	-0.31%
2021/09/09	0	0.00	40	38.90	39.00	-40	1,272	-3.14%
2021/09/08	2	38.55	0	0.00	38.55	2	1,268	0.16%
2021/09/07	0	0.00	9	38.70	38.75	-9	1,259	-0.71%
2021/09/06	9	38.86	0	0.00	38.75	9	1,253	0.72%
2021/09/03	4	39.20	0	0.00	39.15	4	1,247	0.32%
2021/09/02	3	39.18	0	0.00	39.10	3	1,241	0.24%
2021/09/01	0	0.00	10	39.39	39.70	-10	1,227	-0.81%
2021/08/31	1	38.60	4	38.55	38.75	-3	1,214	-0.25%
2021/08/30	0	0.00	5	38.60	38.65	-5	1,215	-0.41%
2021/08/27	3	38.07	0	0.00	38.00	3	1,202	0.25%
2021/08/26	3	38.57	55	38.54	38.55	-52	1,163	-4.47%
2021/08/25	60	42.12	0	0.00	42.20	60	1,127	5.32%
2021/08/24	8	42.20	40	42.08	42.10	-32	1,050	-3.05%
2021/08/23	5	42.33	10	42.50	42.25	-5	1,012	-0.49%
2021/08/20	13	41.94	20	42.28	42.10	-7	982	-0.71%
2021/08/19	1	42.20	0	0.00	42.10	1	970	0.10%
2021/08/18	2	41.80	40	41.86	42.50	-38	963	-3.94%
2021/08/17	6	42.16	27	42.34	41.95	-21	947	-2.22%
2021/08/16	17	42.40	0	0.00	42.50	17	935	1.82%
2021/08/13	22	42.91	0	0.00	42.95	22	912	2.41%
2021/08/12	6	42.84	112	43.12	43.05	-106	906	-11.70%	大賣/鉅額交易
2021/08/11	9	42.89	45	42.45	42.65	-36	895	-4.02%
2021/08/10	4	42.95	0.3	43.75	43.05	3.7	894	0.41%
2021/08/09	69	44.04	10	43.75	43.75	59	905	6.51%
2021/08/06	4	44.33	13	44.43	44.70	-9	912	-0.99%
2021/08/05	41	44.42	8	44.75	44.40	33	938	3.52%
2021/08/04	40	44.36	92	44.38	44.45	-52	994	-5.23%
2021/08/03	15	44.40	157	44.00	44.40	-142	1,012	-14.03%	大賣/鉅額交易
2021/08/02	63	43.18	183	43.69	43.20	-120	992	-12.10%	大賣/鉅額交易
2021/07/30	43	41.34	824	42.96	42.95	-781	932	-83.78%	大賣/鉅額交易
2021/07/29	52	40.60	14	40.62	40.60	38	792	4.79%
2021/07/28	36	40.23	4	40.35	40.35	32	792	4.04%
2021/07/27	19	40.50	0	0.00	40.50	19	826	2.30%
2021/07/26	10	40.83	3	40.93	40.70	7	847	0.83%
2021/07/22	0	0.00	11	40.00	40.15	-11	872	-1.26%
2021/07/21	39	40.09	0	0.00	39.90	39	891	4.37%
2021/07/20	8	40.46	1	40.10	40.60	7	903	0.77%
2021/07/19	2	40.50	0	0.00	40.65	2	915	0.22%
2021/07/16	2	40.35	1	40.35	40.35	1	947	0.11%
2021/07/15	1	40.05	0	0.00	40.10	1	962	0.10%
2021/07/14	5	39.56	0	0.00	39.70	5	968	0.52%
2021/07/12	4	39.98	32	40.09	40.00	-28	1,013	-2.76%
2021/07/09	5	40.00	0	0.00	40.00	5	1,012	0.49%
2021/07/08	0	0.00	2	39.85	40.05	-2	1,028	-0.19%
2021/07/07	4	39.65	1	39.65	39.55	3	1,030	0.29%
2021/07/02	41	39.00	0	0.00	38.95	41	1,087	3.77%
2021/07/01	44	39.00	0	0.00	39.00	44	1,098	4.01%
2021/06/29	78	38.86	3	38.90	38.80	75	1,120	6.69%
2021/06/28	6	39.00	0	0.00	39.05	6	1,136	0.53%
2021/06/25	52	39.06	0	0.00	39.10	52	1,161	4.48%
2021/06/24	21	39.00	0	0.00	39.10	21	1,230	1.71%
2021/06/23	6	38.95	0	0.00	39.05	6	1,278	0.47%
2021/06/22	40	38.83	0	0.00	38.95	40	1,478	2.71%
2021/06/21	2	38.85	0	0.00	38.90	2	1,484	0.13%
2021/06/18	1	39.20	0	0.00	39.15	1	1,527	0.07%
2021/06/16	0	0.00	30	39.34	39.40	-30	1,585	-1.89%
2021/06/11	0	0.00	2	39.20	39.25	-2	1,647	-0.12%
2021/06/10	1	38.80	0	0.00	38.90	1	1,677	0.06%
2021/06/08	2	38.80	1	38.75	38.85	1	1,702	0.06%
2021/06/07	6	38.48	0	0.00	38.50	6	1,704	0.35%
2021/06/04	5	38.91	0	0.00	38.85	5	1,699	0.29%
2021/06/03	1	39.15	0	0.00	39.20	1	1,713	0.06%
2021/06/02	1	39.25	1	39.35	39.35	0	1,731	0.00%
2021/06/01	5	38.90	1	38.70	38.95	4	1,758	0.23%
2021/05/31	4	38.95	0	0.00	38.90	4	1,783	0.22%
2021/05/28	2	39.25	0	0.00	39.25	2	1,793	0.11%
2021/05/25	21	39.36	0	0.00	39.35	21	1,818	1.15%
2021/05/24	5	39.20	0	0.00	39.30	5	1,823	0.27%
2021/05/21	2	38.70	0	0.00	38.85	2	1,826	0.11%
2021/05/20	26	38.42	0	0.00	38.25	26	1,833	1.42%
2021/05/19	1	38.05	1	38.15	38.05	0	1,830	0.00%
2021/05/18	5	37.42	0	0.00	38.10	5	1,840	0.27%
2021/05/17	10	36.65	0	0.00	36.15	10	1,839	0.54%
2021/05/14	5	37.67	0	0.00	37.30	5	1,806	0.28%
2021/05/13	37	37.66	0	0.00	37.55	37	1,779	2.08%
2021/05/12	10	38.32	0	0.00	38.35	10	1,745	0.57%
2021/05/11	2	40.00	0	0.00	39.75	2	1,681	0.12%
2021/05/10	2	40.30	1	40.10	40.40	1	1,666	0.06%
2021/05/06	50	39.90	11	40.00	39.80	39	1,645	2.37%
2021/05/05	1	39.40	0	0.00	39.60	1	1,641	0.06%
2021/04/29	0	0.00	60	40.65	40.75	-60	1,608	-3.73%
2021/04/28	7	40.34	3	40.30	40.35	4	1,605	0.25%
2021/04/27	30	40.30	0	0.00	40.30	30	1,621	1.85%
2021/04/26	65	40.02	0	0.00	39.95	65	1,605	4.05%
2021/04/23	0	0.00	1	39.90	39.90	-1	1,599	-0.06%
2021/04/22	0	0.00	3	39.90	39.75	-3	1,617	-0.19%
2021/04/21	1	39.80	10	39.80	39.80	-9	1,594	-0.56%
2021/04/19	10	39.55	1	39.80	39.75	9	1,625	0.55%
2021/04/16	0	0.00	2	39.18	39.25	-2	1,600	-0.12%
2021/04/14	5	38.55	0	0.00	38.55	5	1,624	0.31%
2021/04/13	0.6	38.60	0	0.00	38.45	0.6	1,633	0.03%
2021/04/12	22	38.37	0	0.00	38.35	22	1,648	1.33%
2021/04/09	2	38.60	1	38.65	38.65	1	1,628	0.06%
2021/04/08	0	0.00	1	39.00	38.95	-1	1,616	-0.06%
2021/04/07	0	0.00	3	38.90	38.95	-3	1,609	-0.19%
2021/04/06	15.2	38.92	0	0.00	38.85	15.2	1,610	0.94%
2021/04/01	30	38.88	0	0.00	38.90	30	1,603	1.87%
2021/03/31	1.1	38.85	3	38.77	38.80	-1.9	1,593	-0.12%
2021/03/30	7.5	38.89	1	38.85	38.90	6.5	1,582	0.41%
2021/03/29	36	38.71	1	38.85	38.85	35	1,563	2.24%
2021/03/26	19	39.11	2	39.15	39.10	17	1,513	1.12%
2021/03/25	65	39.24	13	39.61	39.60	52	1,493	3.48%
2021/03/24	0	0.00	9	42.44	42.75	-9	1,296	-0.69%
2021/03/23	11	42.62	1	42.20	42.60	10	1,294	0.77%
2021/03/22	0	0.00	25	43.27	43.90	-25	1,256	-1.99%
2021/03/19	21	42.25	0	0.00	42.50	21	1,229	1.71%
2021/03/18	87	41.92	13	41.52	42.75	74	1,214	6.09%
2021/03/16	0	0.00	2	41.10	41.40	-2	1,185	-0.17%
2021/03/15	0	0.00	2	40.50	40.80	-2	1,223	-0.16%
2021/03/12	1	40.15	1	40.35	40.30	0	1,272	0.00%
2021/03/11	0	0.00	2	40.30	40.30	-2	1,289	-0.16%
2021/03/09	9	39.75	0	0.00	40.20	9	1,292	0.70%
2021/03/08	3	40.07	14	40.04	40.15	-11	1,281	-0.86%
2021/03/05	24	40.58	1	40.55	40.40	23	1,275	1.80%
2021/03/04	2	40.35	10	40.60	40.80	-8	1,253	-0.64%
2021/03/03	2	39.70	0	0.00	40.10	2	1,245	0.16%
2021/03/02	12	39.83	0	0.00	39.95	12	1,237	0.97%
2021/02/26	10	39.82	1	39.70	39.85	9	1,233	0.73%
2021/02/25	0	0.00	2	39.70	39.90	-2	1,237	-0.16%
2021/02/23	1	39.45	6	39.76	39.85	-5	1,313	-0.38%
2021/02/19	0	0.00	1	39.20	39.20	-1	1,339	-0.07%
2021/02/18	0	0.00	2	39.15	39.20	-2	1,351	-0.15%
2021/02/17	0	0.00	4	38.95	39.15	-4	1,345	-0.30%
2021/02/05	2	38.05	0	0.00	38.20	2	1,332	0.15%
2021/01/25	0	0.00	5	37.89	38.10	-5	1,360	-0.37%
2021/01/22	2	37.00	0	0.00	37.45	2	1,370	0.15%
2021/01/21	1	37.50	0	0.00	37.65	1	1,348	0.07%
2021/01/18	2	37.60	0	0.00	38.35	2	1,316	0.15%
2021/01/15	6	38.23	0	0.00	38.35	6	1,308	0.46%
2021/01/14	5	38.85	0	0.00	39.00	5	1,324	0.38%
2021/01/13	12	39.05	0	0.00	39.35	12	1,319	0.91%
2021/01/12	0	0.00	73	39.22	39.65	-73	1,296	-5.63%
2021/01/11	72	39.84	1	39.70	39.95	71	1,277	5.56%
2021/01/08	5	39.85	30	40.19	40.00	-25	1,272	-1.97%
2021/01/07	2	40.25	0	0.00	40.20	2	1,240	0.16%
2021/01/06	0	0.00	0.8	40.00	40.10	-0.8	1,254	-0.06%
2020/12/31	0	0.00	3	39.30	39.40	-3	1,203	-0.25%
2020/12/25	0	0.00	0.7	39.00	39.30	-0.7	1,261	-0.06%
2020/12/24	0	0.00	9	39.25	39.20	-9	1,264	-0.71%
2020/12/22	5	38.75	0	0.00	38.95	5	1,298	0.39%
2020/12/21	8	39.04	16	39.20	39.20	-8	1,316	-0.61%
2020/12/17	14	38.01	0	0.00	38.45	14	1,311	1.07%
2020/12/16	2	38.10	0	0.00	38.30	2	1,313	0.15%
2020/12/14	1	38.15	0	0.00	38.10	1	1,358	0.07%
2020/12/11	9	38.09	0	0.00	38.25	9	1,437	0.63%
2020/12/10	0	0.00	12.5	38.41	38.35	-12.5	1,468	-0.85%
2020/12/09	5	37.29	7.9	37.73	37.90	-2.9	1,458	-0.20%
2020/12/08	5	38.95	20	38.88	38.25	-15	1,396	-1.07%
2020/12/07	7	39.94	2	40.33	39.80	5	1,345	0.37%
2020/12/01	2	39.55	0	0.00	39.65	2	1,362	0.15%
2020/11/30	1	39.70	0	0.00	39.60	1	1,370	0.07%
2020/11/27	0	0.00	7	39.77	39.90	-7	1,370	-0.51%
2020/11/26	0	0.00	56	39.02	39.10	-56	1,371	-4.08%
2020/11/23	1	39.00	0	0.00	39.30	1	1,386	0.07%
2020/11/20	11	39.23	4	38.95	38.95	7	1,381	0.51%
2020/11/18	5	40.29	2	40.07	40.25	3	1,429	0.21%
2020/11/17	0	0.00	0.3	39.40	39.70	-0.3	1,429	-0.02%
2020/11/16	1	39.15	2	39.35	39.35	-1	1,446	-0.07%
2020/11/12	4	39.14	0	0.00	39.45	4	1,475	0.27%
2020/11/11	0	0.00	2	39.50	39.55	-2	1,475	-0.14%
2020/11/10	0	0.00	4	39.45	39.05	-4	1,458	-0.27%
2020/11/09	0	0.00	2	39.00	39.00	-2	1,443	-0.14%
2020/11/06	2	38.65	0	0.00	38.65	2	1,440	0.14%
2020/11/05	0	0.00	2	38.85	38.85	-2	1,446	-0.14%
2020/11/02	13	38.29	0	0.00	38.45	13	1,455	0.89%
2020/10/30	3	38.53	0	0.00	38.60	3	1,449	0.21%
2020/10/28	4	39.53	0	0.00	39.45	4	1,445	0.28%
2020/10/26	10	40.00	0	0.00	39.75	10	1,491	0.67%
2020/10/23	0	0.00	10	39.70	39.70	-10	1,506	-0.66%
2020/10/22	0	0.00	5	39.70	39.70	-5	1,512	-0.33%
2020/10/19	0	0.00	2	39.00	39.20	-2	1,504	-0.13%
2020/10/15	2	38.35	0	0.00	38.70	2	1,499	0.13%
2020/10/14	0	0.00	17	38.80	38.90	-17	1,493	-1.14%
2020/10/13	1	38.20	6	38.47	38.80	-5	1,501	-0.33%
2020/10/12	2	38.23	3	38.35	38.55	-1	1,528	-0.07%
2020/10/08	3	38.42	2	38.80	38.50	1	1,566	0.06%
2020/10/07	6	38.50	3	38.62	38.65	3	1,579	0.19%
2020/10/06	2	38.80	10	38.85	39.00	-8	1,616	-0.49%
2020/10/05	15	39.12	9	38.89	39.20	6	1,665	0.36%
2020/09/29	2	37.25	2	37.55	37.45	0	1,901	0.00%
2020/09/28	10	37.15	2	37.55	37.25	8	1,993	0.40%
2020/09/25	2	36.25	12	36.43	36.95	-10	2,064	-0.48%
2020/09/24	5	37.10	0	0.00	37.05	5	2,129	0.23%
2020/09/22	5	38.05	0	0.00	38.00	5	2,155	0.23%
2020/09/16	1	38.35	7.5	39.07	38.70	-6.5	2,193	-0.30%
2020/09/15	0	0.00	3	38.03	38.35	-3	2,168	-0.14%
2020/09/14	0	0.00	3	37.10	37.20	-3	2,140	-0.14%
2020/09/09	0	0.00	3	36.85	36.85	-3	2,155	-0.14%
2020/09/08	1	36.90	0	0.00	37.05	1	2,153	0.05%
2020/09/07	3	36.85	0	0.00	37.25	3	2,170	0.14%
2020/09/03	1	36.90	0	0.00	36.95	1	2,204	0.05%
2020/09/02	0	0.00	1	37.80	37.15	-1	2,198	-0.05%
2020/09/01	22	37.45	33	37.40	37.50	-11	2,213	-0.50%
2020/08/31	75	37.91	0	0.00	37.80	75	2,206	3.40%
2020/08/26	1	36.80	0	0.00	37.30	1	2,239	0.04%
2020/08/25	4	37.43	1	37.70	37.25	3	2,270	0.13%
2020/08/24	40	37.73	21	37.01	37.85	19	2,238	0.85%
2020/08/21	10	35.95	16	35.66	35.90	-6	2,183	-0.27%
2020/08/20	4	35.29	0	0.00	35.20	4	2,186	0.18%
2020/08/04	2	35.30	0	0.00	35.55	2	2,347	0.09%
2020/08/03	12	35.53	1	35.95	35.50	11	2,355	0.47%
2020/07/31	1	36.40	1	36.45	36.35	0	2,352	0.00%
2020/07/29	0	0.00	2	34.35	35.00	-2	2,332	-0.09%
2020/07/27	3	33.63	2	33.45	33.80	1	2,356	0.04%
2020/07/23	0	0.00	2	34.55	34.75	-2	2,368	-0.08%
2020/07/16	2	34.20	2	34.75	35.20	0	2,413	0.00%
2020/07/15	0	0.00	4	34.05	34.60	-4	2,394	-0.17%
2020/07/14	0	0.00	7	33.10	33.30	-7	2,376	-0.29%
2020/07/13	2	33.20	1	33.20	33.35	1	2,361	0.04%
2020/07/10	10	33.40	10	33.57	33.75	0	2,330	0.00%
2020/07/09	4	34.90	66	34.53	34.15	-62	2,279	-2.72%
2020/07/08	76	36.44	118.7	35.26	35.85	-42.7	2,192	-1.95%	大賣/
2020/07/07	21	39.15	92	38.95	39.40	-71	2,044	-3.47%
2020/07/06	5	39.25	85.7	38.96	39.50	-80.7	1,963	-4.11%
2020/07/03	47	37.39	0.9	38.50	38.70	46.1	1,897	2.43%
2020/07/02	2	36.85	111	36.81	36.85	-109	1,813	-6.01%	大賣/鉅額交易
2020/07/01	10	36.30	10	36.13	36.35	0	1,795	0.00%
2020/06/29	3	35.95	22	35.95	36.00	-19	1,770	-1.07%
2020/06/24	1	35.75	21	35.73	35.90	-20	1,784	-1.12%
2020/06/23	10	36.45	70.6	36.05	35.80	-60.6	1,936	-3.13%
2020/06/22	70	36.08	58	35.70	36.15	12	1,911	0.63%
2020/06/19	1	34.75	21	34.86	34.90	-20	1,884	-1.06%
2020/06/18	4	34.60	4	34.80	34.70	0	1,884	0.00%
2020/06/17	0	0.00	33	34.16	34.40	-33	1,889	-1.75%
2020/06/16	0	0.00	61	33.94	34.20	-61	1,925	-3.17%
2020/06/15	6	33.72	40	33.89	33.85	-34	1,981	-1.72%
2020/06/12	3	32.83	6	33.73	34.05	-3	2,007	-0.15%
2020/06/11	18	34.11	0	0.00	34.20	18	2,034	0.88%
2020/06/10	0	0.00	4	34.75	34.80	-4	2,014	-0.20%
2020/06/09	1	34.65	0	0.00	34.90	1	2,087	0.05%
2020/06/08	11	34.60	3	35.00	34.75	8	2,132	0.38%
2020/06/05	20	34.95	0	0.00	35.00	20	2,122	0.94%
2020/06/04	40	34.70	0	0.00	34.90	40	2,158	1.85%
2020/06/03	20	34.93	10	34.98	34.90	10	2,179	0.46%
2020/06/02	0	0.00	1	34.40	34.75	-1	2,159	-0.05%
2020/06/01	1	34.95	10	34.90	34.60	-9	2,151	-0.42%
2020/05/28	12	33.80	7	33.83	33.85	5	2,139	0.23%
2020/05/26	3	33.60	75	33.60	33.70	-72	2,157	-3.34%
2020/05/25	11	33.31	4	32.53	33.35	7	2,133	0.33%
2020/05/22	30	32.20	0	0.00	32.10	30	2,085	1.44%
2020/05/21	0	0.00	2	32.05	32.15	-2	2,092	-0.10%
2020/05/20	0	0.00	23	32.00	32.10	-23	2,094	-1.10%
2020/05/19	0	0.00	2	31.95	32.10	-2	2,086	-0.10%
2020/05/18	0	0.00	17	31.81	31.95	-17	2,074	-0.82%
2020/05/15	6	31.00	4	31.28	31.45	2	2,050	0.10%
2020/05/14	31	31.36	30	31.50	31.45	1	2,038	0.05%
2020/05/13	3	31.75	0	0.00	31.80	3	2,007	0.15%
2020/05/12	23	31.70	0	0.00	31.85	23	2,023	1.14%
2020/05/11	38	32.02	6	31.80	32.15	32	2,011	1.59%
2020/05/08	10	31.65	0	0.00	31.60	10	1,990	0.50%
2020/05/07	1	31.55	1	31.70	31.75	0	1,982	0.00%
2020/05/06	14	31.63	1	31.90	31.80	13	1,983	0.66%
2020/05/05	1	32.00	3	31.90	32.00	-2	1,973	-0.10%
2020/05/04	6	31.77	0	0.00	32.00	6	1,975	0.30%
2020/04/30	22	32.53	3	32.40	32.40	19	1,959	0.97%
2020/04/29	23	31.58	0	0.00	32.00	23	1,952	1.18%
2020/04/28	4	30.90	6	31.09	31.30	-2	1,947	-0.10%
2020/04/27	1	30.60	3	30.80	30.95	-2	1,991	-0.10%
2020/04/24	21	30.41	5	30.35	30.65	16	1,972	0.81%
2020/04/21	88	29.99	0	0.00	30.05	88	1,942	4.53%
2020/04/20	50	30.50	1	30.50	30.75	49	1,901	2.58%
2020/04/17	46	30.64	0	0.00	30.80	46	1,900	2.42%
2020/04/16	9	30.68	4	30.70	30.80	5	1,883	0.27%
2020/04/15	23	30.56	0	0.00	30.90	23	1,878	1.22%
2020/04/14	137	30.65	0	0.00	30.80	137	1,873	7.31%	大買/鉅額交易
2020/04/13	10	30.76	3	30.67	30.65	7	1,877	0.37%
2020/04/09	5	29.40	0	0.00	29.50	5	1,869	0.27%
2020/04/08	2	29.15	0	0.00	29.30	2	1,870	0.11%
2020/04/07	10	29.03	2	29.05	29.15	8	1,947	0.41%
2020/04/06	6	28.82	24	28.94	28.95	-18	2,008	-0.90%
2020/04/01	2	28.90	0	0.00	28.90	2	2,005	0.10%
2020/03/31	13	29.18	6	29.40	29.00	7	2,002	0.35%
2020/03/30	2	27.65	11	28.32	28.85	-9	1,993	-0.45%
2020/03/27	39	28.73	19	29.35	28.30	20	1,989	1.01%
2020/03/26	0	0.00	2	27.20	27.20	-2	1,862	-0.11%
2020/03/25	0	0.00	20	24.71	24.75	-20	1,861	-1.07%
2020/03/24	2	23.05	21	23.33	23.60	-19	1,842	-1.03%
2020/03/23	4	21.70	2	21.90	22.30	2	1,846	0.11%
2020/03/20	6	22.12	27	22.06	22.35	-21	1,855	-1.13%
2020/03/19	64	20.69	0	0.00	20.45	64	1,817	3.52%
2020/03/18	26	23.08	2	24.00	22.70	24	1,755	1.37%
2020/03/17	29	23.28	0	0.00	24.00	29	1,742	1.66%
2020/03/16	16	24.56	0	0.00	24.70	16	1,713	0.93%
2020/03/13	14	24.46	5	26.11	26.55	9	1,715	0.52%
2020/03/12	5	26.08	2	27.00	27.00	3	1,674	0.18%
2020/03/11	3	27.52	3	27.87	27.55	0	1,632	0.00%
2020/03/10	6	26.62	6	27.10	27.75	0	1,618	0.00%
2020/03/09	12	28.11	0	0.00	28.00	12	1,569	0.76%
2020/03/06	2	29.28	2.5	29.54	29.25	-0.5	1,532	-0.03%
2020/03/05	0	0.00	4	29.48	29.40	-4	1,525	-0.26%
2020/03/04	2	28.85	0	0.00	28.90	2	1,530	0.13%
2020/03/03	13	29.59	2	29.95	29.50	11	1,523	0.72%
2020/03/02	11	28.90	9	29.40	29.40	2	1,522	0.13%
2020/02/27	15	30.06	0	0.00	29.90	15	1,510	0.99%
2020/02/25	1	30.95	0	0.00	31.30	1	1,526	0.07%
2020/02/24	13	31.58	0	0.00	31.60	13	1,535	0.85%
2020/02/14	29	32.56	0	0.00	32.60	29	1,595	1.82%
2020/02/13	21	32.25	0	0.00	32.50	21	1,598	1.31%
2020/02/12	3	31.85	3	31.73	31.75	0	1,582	0.00%
2020/02/11	2	31.30	2	31.25	31.40	0	1,577	0.00%
2020/02/10	1	30.15	1	30.65	30.70	0	1,576	0.00%
2020/02/07	0	0.00	50	30.46	30.65	-50	1,595	-3.13%
2020/02/04	16	30.68	12	30.76	30.75	4	1,592	0.25%
2020/02/03	31	30.16	4	30.03	30.35	27	1,612	1.67%
2020/01/31	2	30.13	9	30.62	30.75	-7	1,621	-0.43%
2020/01/30	10	30.08	108	30.28	29.85	-98	1,629	-6.01%	大賣/
2020/01/20	4	32.30	10	32.25	32.35	-6	1,584	-0.38%
2020/01/17	0	0.00	1	32.00	32.00	-1	1,610	-0.06%
2020/01/13	1.6	32.03	2	32.18	32.00	-0.4	1,683	-0.02%
2020/01/10	0	0.00	3	31.43	31.35	-3	1,678	-0.18%
2020/01/09	0	0.00	1	31.75	31.60	-1	1,689	-0.06%
2020/01/08	0	0.00	20	31.70	31.60	-20	1,688	-1.18%
2020/01/07	3	31.82	1	31.85	31.75	2	1,675	0.12%
2020/01/06	1	31.40	6	31.46	31.65	-5	1,665	-0.30%
2020/01/03	2	31.50	0	0.00	31.95	2	1,633	0.12%
2020/01/02	1	32.10	0.8	31.90	32.10	0.2	1,604	0.01%
2019/12/31	10	31.66	5	31.99	31.60	5	1,585	0.32%
2019/12/30	21	33.05	0	0.00	33.00	21	1,492	1.41%
2019/12/27	3	34.02	8.9	33.77	34.10	-5.9	1,420	-0.41%
2019/12/26	2	33.40	1	33.40	33.65	1	1,399	0.07%
2019/12/25	5	33.20	1	33.80	33.25	4	1,390	0.29%
2019/12/24	0	0.00	31	32.82	33.55	-31	1,361	-2.28%
2019/12/23	0	0.00	21.8	32.51	32.60	-21.8	1,318	-1.65%
2019/12/20	0	0.00	23	31.50	31.45	-23	1,291	-1.78%
2019/12/18	0	0.00	1	31.30	31.30	-1	1,273	-0.08%
2019/12/13	1	30.20	0	0.00	30.40	1	1,226	0.08%
2019/12/11	10	30.00	0	0.00	29.95	10	1,192	0.84%
2019/12/10	0	0.00	13.3	30.66	30.50	-13.3	1,169	-1.14%
2019/12/09	4	30.00	12	29.75	30.60	-8	1,149	-0.70%
2019/12/06	2	29.35	4	29.13	29.30	-2	1,125	-0.18%
2019/12/02	0	0.00	2	28.75	28.95	-2	1,169	-0.17%
2019/11/28	2	29.10	20	28.93	28.95	-18	1,163	-1.55%
2019/11/26	10	27.95	11	28.27	28.45	-1	1,128	-0.09%
2019/11/25	8	28.73	1	28.30	28.20	7	1,117	0.63%
2019/11/22	0	0.00	11	28.55	28.60	-11	1,065	-1.03%
2019/11/21	1	28.25	20	28.55	28.45	-19	1,060	-1.79%
2019/11/20	0	0.00	24	28.28	28.40	-24	1,036	-2.31%
2019/11/19	30	28.08	2	27.58	27.85	28	1,010	2.77%
2019/11/15	0	0.00	60.1	27.10	27.10	-60.1	974	-6.17%
2019/11/14	0	0.00	3	27.00	26.95	-3	974	-0.31%
2019/11/12	2	26.43	80	26.35	26.35	-78	976	-7.99%
2019/11/08	0	0.00	2	26.65	26.55	-2	995	-0.20%
2019/11/07	0	0.00	2	26.20	26.20	-2	1,026	-0.19%
2019/11/01	2	26.55	1	26.70	26.80	1	1,020	0.10%
2019/10/31	3	27.20	0	0.00	26.85	3	1,009	0.30%
2019/10/30	2	27.15	10	27.10	27.25	-8	981	-0.82%
2019/10/29	34	26.84	2.5	26.76	26.75	31.5	953	3.30%
2019/10/28	1	26.15	75	26.40	26.40	-74	942	-7.85%
2019/10/25	1	25.70	43	26.10	25.85	-42	948	-4.43%
2019/10/22	0	0.00	6.5	25.03	25.50	-6.5	917	-0.71%
2019/10/21	0	0.00	2	24.85	24.85	-2	908	-0.22%
2019/10/18	0	0.00	1	24.35	24.70	-1	904	-0.11%
2019/10/17	4	24.53	2.3	24.65	24.35	1.7	916	0.19%
2019/10/14	0	0.00	0.5	23.50	23.60	-0.5	955	-0.06%
2019/10/01	0	0.00	1	24.05	24.00	-1	1,026	-0.10%
2019/09/26	0	0.00	6	23.70	23.65	-6	1,063	-0.56%
2019/09/24	2	23.90	0	0.00	23.85	2	1,094	0.18%
2019/09/19	0	0.00	1	23.60	23.65	-1	1,215	-0.08%
2019/09/18	1	23.40	0	0.00	23.45	1	1,241	0.08%
2019/09/16	0	0.00	1	23.40	23.65	-1	1,282	-0.08%
2019/09/11	62	23.35	0	0.00	23.30	62	1,322	4.69%
2019/09/10	3	23.40	1	23.60	23.60	2	1,310	0.15%
2019/09/09	5	23.71	3	23.70	23.65	2	1,300	0.15%
2019/09/06	1	24.40	4	24.85	24.15	-3	1,280	-0.23%
2019/09/03	2	24.38	100	24.30	24.20	-98	1,298	-7.54%
2019/08/28	2	24.95	1	24.80	24.70	1	1,376	0.07%
2019/08/27	0	0.00	2	24.60	24.65	-2	1,383	-0.14%
2019/08/26	0	0.00	4	24.65	24.70	-4	1,420	-0.28%
2019/08/23	0	0.00	1	24.40	24.40	-1	1,444	-0.07%
2019/08/19	0	0.00	55	24.80	24.75	-55	1,496	-3.68%
2019/08/15	0	0.00	1	24.30	24.60	-1	1,485	-0.07%
2019/08/14	6	24.78	1	24.65	24.50	5	1,471	0.34%
2019/08/13	0	0.00	5	24.75	24.75	-5	1,457	-0.34%
2019/08/12	0	0.00	9	24.14	24.65	-9	1,446	-0.62%
2019/08/08	82	23.65	6	23.82	23.85	76	1,434	5.30%
2019/08/07	1	23.25	0	0.00	23.30	1	1,427	0.07%
2019/08/06	24	23.14	5	23.16	23.20	19	1,427	1.33%
2019/08/05	33	23.75	38	23.65	23.60	-5	1,410	-0.35%
2019/08/02	24	23.29	2	23.30	23.35	22	1,402	1.57%
2019/08/01	0	0.00	8	23.36	23.45	-8	1,398	-0.57%
2019/07/31	1	23.00	3	23.23	23.40	-2	1,395	-0.14%
2019/07/30	26	23.22	5	23.50	23.05	21	1,384	1.52%
2019/07/29	3	23.78	8	24.06	23.50	-5	1,353	-0.37%
2019/07/26	7	23.96	3	23.93	23.95	4	1,327	0.30%
2019/07/25	1	23.60	31	23.57	23.60	-30	1,319	-2.27%
2019/07/24	0	0.00	10	24.00	23.85	-10	1,305	-0.77%
2019/07/23	10	23.50	6	23.43	23.55	4	1,279	0.31%
2019/07/22	2	22.75	7	22.89	22.90	-5	1,255	-0.40%
2019/07/19	11	23.26	19.6	23.19	22.95	-8.6	1,248	-0.69%
2019/07/18	1	23.05	28	23.06	23.20	-27	1,233	-2.19%
2019/07/17	0.2	22.70	10	22.67	22.85	-9.8	1,228	-0.80%
2019/07/16	1	22.75	8	22.63	22.70	-7	1,214	-0.58%
2019/07/15	2	22.10	6	21.88	22.10	-4	1,183	-0.34%
2019/07/12	10	21.70	0	0.00	21.60	10	1,165	0.86%
2019/07/10	6	21.53	28	21.48	21.60	-22	1,159	-1.90%
2019/07/09	2	21.70	2	21.75	21.75	0	1,138	0.00%
2019/07/08	2	21.73	4	21.83	21.80	-2	1,130	-0.18%
2019/07/05	0	0.00	71	22.05	21.95	-71	1,117	-6.35%
2019/07/04	0	0.00	130	21.86	21.95	-130	1,096	-11.86%	大賣/鉅額交易
2019/07/03	0	0.00	20.5	21.40	21.60	-20.5	1,082	-1.89%
2019/07/02	0	0.00	27.8	21.18	21.25	-27.8	1,065	-2.61%
2019/07/01	1	20.35	7	20.61	20.75	-6	1,044	-0.57%
2019/06/27	3	20.08	0	0.00	20.05	3	1,019	0.29%
2019/06/26	1	21.15	4	21.15	21.20	-3	935	-0.32%
2019/06/25	80	21.13	28	21.17	21.20	52	902	5.76%
2019/06/24	10	21.20	0	0.00	21.20	10	880	1.14%
2019/06/21	0.2	20.95	0	0.00	21.10	0.2	874	0.02%
2019/06/20	126	21.01	0	0.00	21.05	126	890	14.14%	大買/鉅額交易
2019/06/19	142	21.07	0	0.00	21.30	142	864	16.42%	大買/鉅額交易
2019/06/17	2	21.20	0	0.00	21.05	2	829	0.24%
2019/06/14	0	0.00	23.8	21.17	21.20	-23.8	821	-2.90%
2019/06/13	3	21.32	21	21.45	21.15	-18	816	-2.20%
2019/06/12	51	20.66	43	21.11	21.30	8	795	1.01%
2019/06/11	10	20.85	7	20.95	20.85	3	770	0.39%
2019/06/10	24	20.80	5	20.95	20.75	19	766	2.48%
2019/06/06	48	20.91	0	0.00	20.95	48	752	6.38%
2019/06/05	54	21.15	0	0.00	21.05	54	734	7.35%
2019/06/04	10	21.65	6	21.92	21.75	4	694	0.58%
2019/06/03	0	0.00	11	21.95	22.00	-11	666	-1.65%
2019/05/31	0	0.00	34	21.92	21.95	-34	646	-5.26%
2019/05/30	10	21.60	34	21.55	21.60	-24	606	-3.95%
2019/05/29	0	0.00	4	21.00	21.05	-4	578	-0.69%
2019/05/28	40	21.00	26	21.10	20.90	14	571	2.45%
2019/05/27	35	20.54	40	20.79	20.80	-5	552	-0.90%
2019/05/24	0	0.00	2	20.15	20.20	-2	528	-0.38%
2019/05/23	1	19.90	2	20.00	19.95	-1	508	-0.20%
2019/05/20	4	19.88	2	20.05	19.80	2	514	0.39%
2019/05/17	12	19.90	0	0.00	19.80	12	519	2.31%
2019/05/16	2	20.05	1	19.95	20.00	1	512	0.20%
2019/05/13	0	0.00	7	19.30	19.20	-7	490	-1.43%
2019/05/06	0.1	19.05	0	0.00	19.05	0.1	513	0.02%
2019/04/25	0	0.00	2	19.15	19.30	-2	537	-0.37%
2019/04/24	1	19.45	10	19.25	19.25	-9	536	-1.68%
2019/04/23	2	18.90	13	19.25	19.30	-11	528	-2.08%
2019/04/22	1	18.85	10	18.90	18.80	-9	516	-1.74%
2019/04/15	34	18.75	0	0.00	18.85	34	526	6.46%
2019/04/12	8	18.75	0	0.00	18.75	8	527	1.52%
2019/04/10	14	18.80	0	0.00	18.80	14	537	2.60%
2019/04/09	0	0.00	17	18.88	18.90	-17	543	-3.13%
2019/04/08	1	19.00	0.5	18.95	19.10	0.5	543	0.09%
2019/04/03	6	18.65	0	0.00	18.70	6	537	1.12%
2019/04/02	2	18.65	0	0.00	18.70	2	539	0.37%
2019/03/29	3	18.77	0	0.00	18.75	3	540	0.56%
2019/03/28	19.1	18.60	0	0.00	18.65	19.1	541	3.53%
2019/03/27	1	18.65	0	0.00	18.75	1	535	0.19%
2019/03/26	101	18.60	0	0.00	18.75	101	531	19.01%	大買/鉅額交易
2019/03/25	30	18.74	10	18.71	18.85	20	518	3.86%
2019/03/21	0	0.00	1	19.65	19.60	-1	484	-0.21%
2019/03/19	4	19.45	0	0.00	19.50	4	491	0.81%
2019/03/15	3	19.38	0	0.00	19.30	3	496	0.60%
2019/03/14	11	19.50	1	19.50	19.40	10	492	2.03%
2019/03/13	3	19.53	0	19.50	19.50	3	491	0.61%
2019/03/12	0	0.00	11.4	19.69	19.70	-11.4	494	-2.30%
2019/03/07	1	19.90	50	20.15	19.85	-49	492	-9.94%
2019/03/06	0	0.00	5	20.00	20.10	-5	490	-1.02%
2019/03/04	0	0.00	1	19.70	19.75	-1	486	-0.21%
2019/02/27	2	19.50	0	0.00	19.65	2	482	0.41%
2019/02/26	6	19.60	0	0.00	19.70	6	483	1.24%
2019/02/25	1	19.15	0.9	19.15	19.20	0.1	472	0.02%
2019/02/21	63	19.06	0	0.00	19.20	63	473	13.31%
2019/02/20	100	19.08	0	0.00	19.15	100	468	21.33%
2019/02/19	80	19.18	0	0.00	19.15	80	462	17.30%
2019/02/18	100	19.14	24	19.20	19.20	76	457	16.62%
2019/02/15	75	19.02	0	0.00	19.05	75	448	16.71%
2019/02/14	80.4	18.94	4	19.00	19.00	76.4	447	17.08%
2019/02/13	110	18.86	0	0.00	18.85	110	439	25.05%	大買/鉅額交易
2019/02/12	100	18.83	0	0.00	18.85	100	442	22.60%
2019/02/11	93	19.03	12	18.91	18.90	81	443	18.27%
2019/01/30	60	18.81	0	0.00	18.90	60	442	13.55%
2019/01/29	80	18.83	0	0.00	18.90	80	449	17.80%
2019/01/28	161	19.00	62	18.95	18.90	99	457	21.65%	大買/
2019/01/25	38	18.67	1	18.75	18.75	37	464	7.96%
2019/01/24	80	18.28	23	18.25	18.30	57	470	12.12%
2019/01/23	61	18.28	0	0.00	18.20	61	476	12.81%
2019/01/22	100	17.95	1	18.20	18.20	99	483	20.48%
2019/01/21	70	17.40	0	0.00	17.65	70	476	14.69%
2019/01/16	0.3	17.30	0	0.00	17.30	0.3	491	0.06%
2019/01/15	0.6	17.25	2	17.25	17.25	-1.4	502	-0.29%
2019/01/14	2	17.15	50	17.16	17.15	-48	539	-8.90%
2019/01/08	4	17.28	22	17.26	17.35	-18	570	-3.16%
2019/01/04	29.2	16.90	0	0.00	16.95	29.2	567	5.15%
2019/01/02	2	17.00	10	16.95	17.00	-8	563	-1.42%
2018/12/20	0	0.00	3	16.05	16.10	-3	550	-0.55%
2018/12/19	10	16.10	35	16.10	16.10	-25	545	-4.58%
2018/12/18	6	16.15	0	0.00	16.20	6	545	1.10%
2018/12/17	4	16.20	0	0.00	16.25	4	544	0.74%
2018/12/12	1	16.20	0	0.00	16.25	1	548	0.18%
2018/12/11	20	16.25	5	16.30	16.25	15	546	2.74%
2018/12/10	30	16.20	3	16.20	16.15	27	552	4.89%
2018/12/07	45	16.25	0	0.00	16.35	45	551	8.16%
2018/12/06	101	16.26	10	16.25	16.30	91	551	16.50%	大買/
2018/12/05	30	16.40	0	0.00	16.35	30	550	5.45%
2018/12/04	5	16.50	0	0.00	16.50	5	564	0.89%
2018/12/03	0	0.00	5	16.60	16.55	-5	574	-0.87%
2018/11/28	10	16.55	0	0.00	16.60	10	575	1.74%
2018/11/27	0	0.00	5	16.50	16.50	-5	576	-0.87%
2018/11/26	5	16.65	45	16.52	16.55	-40	578	-6.92%
2018/11/23	20	16.35	0	0.00	16.35	20	578	3.46%
2018/11/22	18	16.38	0	0.00	16.40	18	580	3.10%
2018/11/21	15	16.33	0	0.00	16.30	15	583	2.57%
2018/11/20	2	16.40	0	0.00	16.45	2	582	0.34%
2018/11/19	1	16.60	21	16.55	16.60	-20	579	-3.45%
2018/11/16	20	16.30	0	0.00	16.40	20	581	3.44%
2018/11/15	2	16.15	0	0.00	16.25	2	582	0.34%
2018/11/14	60	16.16	0	0.00	16.15	60	583	10.28%
2018/11/13	30	16.03	0	0.00	16.20	30	580	5.16%
2018/11/12	30	16.20	1	16.25	16.20	29	585	4.95%
2018/11/09	7	16.29	0	0.00	16.30	7	602	1.16%
2018/11/08	25	16.41	0	0.00	16.40	25	624	4.00%
2018/11/07	10	16.40	0	0.00	16.40	10	641	1.56%
2018/11/02	15	16.20	0	0.00	16.20	15	684	2.19%
2018/11/01	10	16.15	0	0.00	16.20	10	686	1.46%
2018/10/31	10	16.41	0	0.00	16.25	10	685	1.46%
2018/10/30	1	16.20	25	16.09	16.10	-24	685	-3.50%
2018/10/26	10	15.50	8	15.49	15.50	2	686	0.29%
2018/10/25	61	15.45	9	15.49	15.45	52	679	7.66%
2018/10/24	202	15.95	0	0.00	15.95	202	666	30.32%	大買/鉅額交易
2018/10/23	220	16.23	0	0.00	16.15	220	650	33.82%	大買/鉅額交易
2018/10/22	112	16.50	0	0.00	16.55	112	642	17.43%	大買/鉅額交易
2018/10/19	100	16.80	0	0.00	16.65	100	640	15.61%
2018/10/18	29	16.86	0	0.00	16.95	29	633	4.58%
2018/10/17	7	17.00	0	0.00	16.95	7	643	1.09%
2018/10/15	107	16.86	0	0.00	17.00	107	667	16.02%	大買/鉅額交易
2018/10/12	21	16.87	0	0.00	17.10	21	682	3.08%
2018/10/11	240	17.03	0	0.00	17.05	240	693	34.62%	大買/鉅額交易
2018/10/09	227	17.82	0	0.00	17.80	227	668	33.95%	大買/鉅額交易
2018/10/05	111	18.05	10	18.05	18.00	101	772	13.07%	大買/鉅額交易
2018/10/04	50	18.20	0	0.00	18.20	50	804	6.22%
2018/10/02	2	18.30	0	0.00	18.40	2	849	0.24%
2018/09/28	43	18.35	0	0.00	18.40	43	882	4.87%
2018/09/27	0	0.00	10	18.40	18.35	-10	895	-1.12%
2018/09/26	5	18.40	0	0.00	18.40	5	901	0.55%
2018/09/20	3	18.25	0	0.00	18.25	3	944	0.32%
2018/09/17	0	0.00	1	18.25	18.20	-1	974	-0.10%
2018/09/12	25	18.20	0	0.00	18.10	25	1,006	2.48%
2018/09/11	3	18.15	0	0.00	18.20	3	1,021	0.29%
2018/09/10	212	18.19	2	18.05	18.05	210	1,046	20.07%	大買/鉅額交易
2018/09/07	90	18.52	0	0.00	18.40	90	1,045	8.61%
2018/09/06	83	18.68	0	0.00	18.70	83	1,062	7.81%
2018/09/05	43	18.86	1.8	18.90	18.85	41.2	1,079	3.82%
2018/09/03	1	18.95	0	0.00	19.00	1	1,148	0.09%
2018/08/31	10	18.75	0	0.00	19.00	10	1,172	0.85%
2018/08/30	20	18.75	0	0.00	18.75	20	1,226	1.63%
2018/08/29	13	18.80	3	18.80	18.80	10	1,269	0.79%
2018/08/28	10	18.80	0	0.00	18.80	10	1,313	0.76%
2018/08/27	20	18.70	0	0.00	18.70	20	1,366	1.46%
2018/08/23	50	18.65	0	0.00	18.70	50	1,422	3.51%
2018/08/22	72	18.67	0	0.00	18.60	72	1,454	4.95%
2018/08/21	37	18.75	0	0.00	18.75	37	1,471	2.51%
2018/08/20	12	18.68	0	0.00	18.70	12	1,492	0.80%
2018/08/17	20	18.60	0	0.00	18.60	20	1,534	1.30%
2018/08/16	130	18.55	0	0.00	18.60	130	1,612	8.06%	大買/鉅額交易
2018/08/15	231	18.91	0	0.00	18.75	231	1,644	14.05%	大買/鉅額交易
2018/08/14	180	19.01	0	0.00	19.05	180	1,654	10.88%	大買/鉅額交易
2018/08/13	66	19.13	0	0.00	19.20	66	1,662	3.97%
2018/08/10	0	0.00	2	19.73	19.70	-2	1,678	-0.12%
2018/08/08	2	19.60	0	0.00	19.60	2	1,705	0.12%
2018/08/07	0	0.00	2	19.60	19.60	-2	1,716	-0.12%
2018/08/06	3	19.55	3	19.60	19.55	0	1,733	0.00%
2018/07/30	122	19.50	0	0.00	19.55	122	1,772	6.88%	大買/鉅額交易
2018/07/26	68	19.60	0	0.00	19.65	68	1,788	3.80%
2018/07/25	0	0.00	50	19.80	19.80	-50	1,804	-2.77%
2018/07/24	71	19.05	1	19.55	19.65	70	1,835	3.81%
2018/07/23	101	19.23	0	0.00	19.30	101	1,827	5.53%	大買/鉅額交易
2018/07/20	52	19.70	0	0.00	19.70	52	1,817	2.86%
2018/07/19	2	20.03	20	20.05	20.10	-18	1,829	-0.98%
2018/07/18	7	20.34	0	0.00	20.40	7	1,821	0.38%
2018/07/13	20	22.38	0	0.00	22.55	20	1,759	1.14%
2018/07/12	0	0.00	15	22.45	22.45	-15	1,702	-0.88%
2018/07/10	0	0.00	11	22.17	22.05	-11	1,668	-0.66%
2018/07/09	6	21.96	11	22.05	22.00	-5	1,668	-0.30%
2018/07/06	18	22.07	0	0.00	22.05	18	1,666	1.08%
2018/07/05	0	0.00	7	22.80	22.50	-7	1,655	-0.42%
2018/07/04	0	0.00	10	22.70	22.60	-10	1,662	-0.60%
2018/07/03	42	22.85	0	0.00	22.45	42	1,678	2.50%
2018/06/28	2	23.20	0	0.00	23.20	2	1,669	0.12%
2018/06/22	1	23.80	0	0.00	23.85	1	1,675	0.06%
2018/06/20	1	24.15	10	24.10	24.25	-9	1,724	-0.52%
2018/06/19	10	24.20	0	0.00	24.45	10	1,729	0.58%
2018/06/15	4	24.28	0	0.00	24.25	4	1,779	0.22%
2018/06/14	0	0.00	22	24.30	24.35	-22	1,778	-1.24%
2018/06/12	0	0.00	1	24.15	24.15	-1	1,773	-0.06%
2018/06/11	1	23.60	3	23.80	23.65	-2	1,766	-0.11%
2018/06/08	0	0.00	30	24.45	24.25	-30	1,786	-1.68%
2018/06/07	0	0.00	103	24.49	24.55	-103	1,774	-5.80%	大賣/鉅額交易
2018/06/06	70	23.99	0	0.00	23.80	70	1,752	3.99%
2018/06/05	2	23.65	51	23.60	23.95	-49	1,725	-2.84%
2018/06/04	0	0.00	82	23.11	23.45	-82	1,693	-4.84%
2018/05/31	2	23.05	5	22.90	23.00	-3	1,661	-0.18%
2018/05/25	1	22.85	24	22.59	22.45	-23	1,670	-1.38%
2018/05/24	3	23.00	61	22.98	23.00	-58	1,651	-3.51%
2018/05/23	45	22.30	66	22.31	22.50	-21	1,603	-1.31%
2018/05/22	10	21.95	3	22.00	22.10	7	1,607	0.44%
2018/05/21	20	21.90	3	21.97	21.95	17	1,606	1.06%
2018/05/18	40	21.83	4	21.85	21.90	36	1,597	2.25%
2018/05/16	0	0.00	2	21.08	21.40	-2	1,562	-0.13%
2018/05/15	3	20.83	0	0.00	20.95	3	1,545	0.19%
2018/05/14	1	20.70	0	0.00	20.75	1	1,578	0.06%
2018/05/11	20	20.73	0	0.00	20.70	20	1,569	1.27%
2018/05/10	10	20.75	0	0.00	20.70	10	1,552	0.64%
2018/05/09	1	20.80	0	0.00	20.70	1	1,551	0.06%
2018/05/08	1	20.85	0	0.00	20.85	1	1,552	0.06%
2018/05/07	10	20.95	0	0.00	21.00	10	1,557	0.64%
2018/05/04	2	20.95	0	0.00	20.90	2	1,555	0.13%
2018/05/03	4	21.15	10	21.15	21.05	-6	1,550	-0.39%
2018/04/30	0	0.00	40	21.23	21.40	-40	1,527	-2.62%
2018/04/27	23	20.51	50	20.51	20.55	-27	1,506	-1.79%
2018/04/25	14	20.50	50	20.50	20.70	-36	1,512	-2.38%
2018/04/24	4	20.85	0	0.00	20.85	4	1,492	0.27%
2018/04/23	10	21.15	0	0.00	21.10	10	1,488	0.67%
2018/04/20	4	21.15	0	0.00	21.15	4	1,490	0.27%
2018/04/19	2	21.10	0	0.00	21.05	2	1,498	0.13%
2018/04/17	5	20.94	0	0.00	21.15	5	1,502	0.33%
2018/04/16	10	21.28	10	21.45	21.20	0	1,485	0.00%
2018/04/13	1	21.50	0	0.00	21.45	1	1,483	0.07%
2018/04/12	3	21.75	0	0.00	21.70	3	1,532	0.20%
2018/04/10	1	21.90	4	21.84	21.70	-3	1,549	-0.19%
2018/04/09	2	21.60	20	21.55	21.50	-18	1,564	-1.15%
2018/04/03	4	21.83	0	0.00	21.95	4	1,589	0.25%
2018/04/02	41	22.15	0	0.00	22.10	41	1,578	2.60%
2018/03/31	60	22.25	0	0.00	22.20	60	1,591	3.77%
2018/03/30	10	22.30	0	0.00	22.20	10	1,606	0.62%
2018/03/28	4	22.25	0	0.00	22.40	4	1,599	0.25%
2018/03/27	19	22.37	6	22.35	22.35	13	1,600	0.81%
2018/03/26	16	22.19	2	22.20	22.30	14	1,585	0.88%
2018/03/23	2	21.70	0	0.00	22.10	2	1,557	0.13%
2018/03/22	1	21.95	11	21.85	21.75	-10	1,509	-0.66%
2018/03/21	16	22.35	35	22.04	21.75	-19	1,493	-1.27%
2018/03/20	1	22.20	0	0.00	22.30	1	1,419	0.07%
2018/03/19	0	0.00	41	22.38	22.30	-41	1,409	-2.91%
2018/03/16	1	22.15	1	22.15	22.25	0	1,382	0.00%
2018/03/15	0	0.00	70	22.30	22.35	-70	1,374	-5.09%
2018/03/14	2	22.15	64	22.23	22.20	-62	1,366	-4.54%
2018/03/12	6	21.50	1	21.70	21.50	5	1,315	0.38%
2018/03/08	6	21.32	0	0.00	21.40	6	1,312	0.46%
2018/03/07	10	21.15	10	21.30	21.15	0	1,298	0.00%
2018/03/06	66	21.15	30	21.05	21.20	36	1,290	2.79%
2018/03/05	24	21.18	5	21.16	21.25	19	1,272	1.49%
2018/03/02	4	20.93	3	20.97	21.40	1	1,252	0.08%
2018/03/01	10	20.70	2	20.73	20.75	8	1,188	0.67%
2018/02/27	2	20.55	0	0.00	20.45	2	1,180	0.17%
2018/02/26	18	20.69	1	20.80	20.70	17	1,176	1.44%
2018/02/23	12	20.58	11	20.50	20.50	1	1,161	0.09%
2018/02/22	20	20.30	0	0.00	20.30	20	1,157	1.73%
2018/02/07	12	19.64	0	0.00	19.55	12	1,137	1.06%
2018/02/05	100	19.77	0	0.00	19.80	100	1,141	8.76%
2018/01/31	0	0.00	6	19.65	19.80	-6	1,138	-0.53%
2018/01/30	100	19.95	0	0.00	19.85	100	1,136	8.80%
2018/01/17	1	19.95	5	20.00	20.20	-4	1,177	-0.34%
2018/01/16	5	20.05	5	20.00	19.95	0	1,186	0.00%
2018/01/15	1	20.10	7	20.16	20.00	-6	1,189	-0.50%
2018/01/10	1	19.55	1	19.55	19.55	0	1,155	0.00%
2018/01/08	0	0.00	1	20.15	19.80	-1	1,151	-0.09%
2018/01/05	1	19.30	0	0.00	19.50	1	1,092	0.09%
2018/01/04	4	19.80	0	0.00	19.45	4	1,083	0.37%
2018/01/03	7	19.73	21	19.80	19.70	-14	1,068	-1.31%
2018/01/02	2	19.65	10	19.70	19.60	-8	1,046	-0.76%