杏輝 (1734)-新光-台中券商分點個股進出

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

杏輝

(1734)

可現股當沖

股價
28.65
漲跌
▼0.20
漲幅
-0.69%
成交量
373張
產業
上市生技醫療類股
319人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

杏輝 (1734)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/12/17	0.2	28.85	77	28.71	28.65	-76.8	260	-29.53%
2024/12/16	0.2	29.30	30	28.85	28.85	-29.8	257	-11.58%
2024/12/13	1	29.00	1	29.55	29.20	0	256	0.00%
2024/12/12	3	30.09	70	29.95	29.95	-67	250	-26.71%
2024/12/11	0.3	30.20	20	30.30	30.05	-19.7	247	-7.96%
2024/12/10	3	30.35	0	0.00	30.50	3	245	1.23%
2024/12/06	2	30.40	0	30.90	30.75	2	251	0.79%
2024/12/04	0	0.00	5	30.85	31.00	-5	264	-1.89%
2024/11/28	0	0.00	10	30.65	30.60	-10	332	-3.00%
2024/11/26	0	0.00	0	31.50	31.25	0	342	0.00%
2024/11/22	0	31.40	0	0.00	31.15	0	347	0.00%
2024/11/21	0	31.35	0	0.00	31.10	0	350	0.00%
2024/11/20	0	31.30	0.1	31.00	31.20	-0.1	353	-0.03%
2024/11/19	0	0.00	2	30.83	30.80	-2	353	-0.57%
2024/11/14	0	30.60	0	30.70	30.45	0	363	0.00%
2024/11/13	0.2	30.56	0	30.75	30.50	0.2	367	0.06%
2024/11/12	4	30.50	0.4	30.73	30.60	3.6	372	0.97%
2024/11/11	0	30.75	0	0.00	30.65	0	374	0.00%
2024/11/08	0.2	30.60	0	0.00	30.40	0.2	376	0.05%
2024/11/07	0.1	30.73	0.2	30.75	30.65	-0.1	376	-0.02%
2024/11/06	0	30.75	0	0.00	30.60	0	396	0.01%
2024/11/05	0	30.90	0	0.00	30.65	0	398	0.00%
2024/11/04	1	30.65	0	0.00	30.65	1	419	0.24%
2024/11/01	2	30.60	0	0.00	30.80	2	443	0.45%
2024/10/29	0.2	30.98	0.6	30.98	30.80	-0.4	452	-0.09%
2024/10/28	0.2	31.07	0	0.00	31.00	0.2	453	0.03%
2024/10/24	0.1	31.35	0	31.40	31.25	0.1	465	0.01%
2024/10/23	0.1	31.30	0	0.00	31.15	0.1	477	0.02%
2024/10/22	0.1	31.40	2	31.20	31.20	-1.9	485	-0.39%
2024/10/21	0	31.50	0	0.00	31.25	0	495	0.00%
2024/10/18	0.1	30.90	10.4	30.91	30.80	-10.3	500	-2.07%
2024/10/17	4	30.95	23	30.89	30.90	-19	502	-3.78%
2024/10/16	2.3	30.86	1	30.75	30.80	1.3	504	0.26%
2024/10/15	3.2	31.06	95	31.38	31.05	-91.8	503	-18.23%
2024/10/14	5.2	31.60	26	31.54	31.60	-20.8	504	-4.12%
2024/10/11	0.1	32.05	2.3	31.87	31.75	-2.2	506	-0.44%
2024/10/09	0	32.70	0	0.00	32.50	0	497	0.00%
2024/10/08	0.7	32.70	0	32.72	32.65	0.7	500	0.14%
2024/10/07	5	32.75	3	32.75	32.75	2	509	0.39%
2024/09/30	0	0.00	0.1	32.85	32.75	-0.1	531	-0.02%
2024/09/27	0	0.00	0.1	32.95	32.85	-0.1	539	-0.01%
2024/09/25	0	32.75	0	0.00	32.70	0	565	0.00%
2024/09/23	0.1	33.00	1	32.90	32.80	-0.9	599	-0.15%
2024/09/20	3	32.92	0	0.00	32.85	3	611	0.49%
2024/09/18	1	32.80	0	0.00	32.75	1	626	0.16%
2024/09/16	0	32.55	0	0.00	32.60	0	632	0.00%
2024/09/11	0	0.00	0.1	32.10	32.05	-0.1	672	-0.01%
2024/09/10	0	31.95	0	0.00	32.00	0	721	0.00%
2024/09/09	0.1	32.10	0	0.00	32.00	0.1	724	0.01%
2024/09/05	2	32.58	0	0.00	32.20	2	731	0.27%
2024/09/04	0	32.63	0.2	32.65	32.50	-0.2	734	-0.03%
2024/09/03	1	37.35	0	0.00	37.20	1	715	0.14%
2024/09/02	1.2	37.53	0	0.00	37.55	1.2	702	0.17%
2024/08/30	1	37.50	0	0.00	37.45	1	704	0.14%
2024/08/22	0.3	37.05	0	0.00	36.90	0.3	702	0.04%
2024/08/20	0	0.00	0	36.80	36.70	0	701	0.00%
2024/08/19	0	0.00	75	36.59	36.55	-75	711	-10.54%
2024/08/16	0	36.70	17	36.65	36.65	-17	711	-2.39%
2024/08/15	0	0.00	4	36.80	36.55	-4	714	-0.56%
2024/08/14	0	36.80	0	0.00	36.75	0	721	0.00%
2024/08/13	0	36.95	0	0.00	36.95	0	734	0.00%
2024/08/12	10	37.10	1	36.95	37.00	9	739	1.22%
2024/08/09	10	36.65	0	0.00	36.85	10	740	1.35%
2024/08/08	14	36.28	0	0.00	36.25	14	736	1.90%
2024/08/07	1	37.00	3	36.95	36.95	-2	729	-0.27%
2024/08/06	1	35.95	1	36.50	36.10	0	731	0.00%
2024/08/05	1	36.20	19	36.65	36.20	-18	721	-2.50%
2024/08/02	0	0.00	51	37.92	37.90	-51	701	-7.27%
2024/08/01	8	38.36	0	0.00	38.40	8	705	1.13%
2024/07/31	7	38.19	0	0.00	38.25	7	705	0.99%
2024/07/26	50	38.20	1.6	38.51	38.35	48.4	704	6.87%
2024/07/23	0	0.00	2	37.95	37.95	-2	700	-0.29%
2024/07/22	0	0.00	3	37.50	37.35	-3	694	-0.43%
2024/07/19	2	37.75	0	38.20	37.60	2	686	0.29%
2024/07/18	0.3	38.10	0.2	38.15	38.25	0.1	682	0.01%
2024/07/17	0	38.10	0	0.00	38.05	0	686	0.00%
2024/07/16	0	0.00	5	38.01	38.10	-5	689	-0.72%
2024/07/15	0	0.00	65	37.70	37.55	-65	704	-9.22%
2024/07/12	25	37.71	21	37.88	37.65	4	699	0.57%
2024/07/11	5	38.20	21.1	38.09	38.00	-16.1	695	-2.32%
2024/07/10	0	0.00	30	38.04	38.05	-30	705	-4.26%
2024/07/09	6	37.82	1	37.70	37.70	5	709	0.71%
2024/07/08	0	0.00	43	38.24	38.20	-43	704	-6.11%
2024/07/05	0	0.00	7	38.30	38.25	-7	726	-0.96%
2024/07/04	2	38.25	0	0.00	38.30	2	738	0.27%
2024/07/03	8	38.85	0	0.00	38.80	8	752	1.06%
2024/07/02	2	38.70	0	0.00	38.70	2	784	0.25%
2024/07/01	21	38.80	1.1	38.90	38.90	19.9	783	2.54%
2024/06/28	8	38.75	1	38.80	38.75	7	777	0.90%
2024/06/27	15	38.65	0	0.00	38.65	15	779	1.93%
2024/06/26	0.1	38.40	12	38.24	38.40	-11.9	766	-1.56%
2024/06/25	16	37.89	0	0.00	38.00	16	796	2.01%
2024/06/24	14	38.30	7	38.21	38.15	7	808	0.87%
2024/06/21	9.3	37.85	7	37.81	37.85	2.3	807	0.28%
2024/06/20	22	38.09	0	0.00	38.05	22	838	2.62%
2024/06/19	28	38.19	1	38.15	38.05	27	846	3.19%
2024/06/18	1	38.30	7	38.35	38.35	-6	903	-0.66%
2024/06/17	32	38.28	13	38.24	38.25	19	912	2.08%
2024/06/14	1	37.25	1	37.35	37.30	0	868	0.00%
2024/06/13	1	37.00	1	37.15	37.15	0	867	0.00%
2024/06/12	4	36.95	0	0.00	36.75	4	883	0.45%
2024/06/11	0	0.00	1	37.50	37.20	-1	883	-0.11%
2024/06/07	2	37.05	0	0.00	37.15	2	884	0.23%
2024/06/06	12	37.14	2	37.05	36.95	10	902	1.11%
2024/06/05	0	0.00	2	37.05	37.25	-2	934	-0.21%
2024/06/04	0	36.85	5	36.65	36.85	-5	966	-0.52%
2024/06/03	0	0.00	4	36.55	36.45	-4	1,065	-0.38%
2024/05/30	0	36.50	0	0.00	36.20	0	1,062	0.00%
2024/05/29	0	36.66	1	36.45	36.55	-1	1,058	-0.09%
2024/05/27	0	0.00	99	36.50	36.50	-99	1,054	-9.39%
2024/05/23	0	36.60	0	36.55	36.35	0	1,065	0.00%
2024/05/22	6	37.05	1	37.10	36.90	5	1,058	0.47%
2024/05/21	0	37.10	0.5	36.80	36.90	-0.5	1,058	-0.05%
2024/05/17	102	37.19	5	37.10	37.00	97	1,051	9.22%	大買/
2024/05/16	3	36.75	3	36.70	36.85	0	1,038	0.00%
2024/05/13	0.1	36.25	0	0.00	36.10	0.1	1,037	0.01%
2024/05/09	0	0.00	1	36.65	36.40	-1	1,021	-0.10%
2024/05/08	0	0.00	2	37.05	36.85	-2	1,013	-0.20%
2024/05/03	5	37.30	1	37.45	36.80	4	998	0.40%
2024/05/02	0	0.00	4	36.98	37.20	-4	993	-0.40%
2024/04/30	5	37.00	0	36.95	37.00	5	986	0.51%
2024/04/25	1	36.60	3	36.67	36.65	-2	973	-0.21%
2024/04/24	40	36.83	0	0.00	36.75	40	975	4.10%
2024/04/22	0	0.00	2	36.15	35.95	-2	977	-0.20%
2024/04/19	0	35.79	0	0.00	35.70	0	969	0.00%
2024/04/18	2.2	36.40	0	0.00	36.40	2.2	952	0.23%
2024/04/17	0.3	36.38	4	36.50	36.50	-3.7	947	-0.39%
2024/04/16	0	35.93	1.3	35.89	35.80	-1.3	946	-0.13%
2024/04/15	20	36.55	1.4	36.56	36.20	18.6	934	1.99%
2024/04/12	1.2	36.80	4	36.65	36.60	-2.8	929	-0.31%
2024/04/11	89.3	36.90	3	36.93	36.95	86.3	922	9.36%
2024/04/10	2	37.80	4	37.76	37.75	-2	893	-0.22%
2024/04/09	0.1	37.85	2	38.00	37.95	-1.9	883	-0.21%
2024/04/08	187	37.41	1	37.85	37.80	186	859	21.63%	大買/鉅額交易
2024/04/02	0	36.64	2	36.75	36.75	-2	812	-0.25%
2024/03/29	5	36.35	12	36.30	36.45	-7	793	-0.88%
2024/03/28	3	36.68	4.1	36.88	36.50	-1.1	795	-0.14%
2024/03/27	0	36.00	0	0.00	36.15	0	759	0.00%
2024/03/26	4	35.93	13	35.76	35.60	-9	746	-1.20%
2024/03/25	117.1	36.04	10	36.15	36.10	107.1	739	14.49%	大買/鉅額交易
2024/03/22	5	34.75	2	34.85	34.85	3	707	0.42%
2024/03/21	41.1	34.88	41	34.86	35.05	0.1	709	0.02%
2024/03/20	19.5	36.08	16.4	36.04	36.45	3.1	643	0.47%
2024/03/19	14	35.85	0	0.00	35.95	14	631	2.22%
2024/03/18	0	0.00	4	35.70	35.75	-4	628	-0.64%
2024/03/15	1	35.70	0	0.00	35.40	1	625	0.16%
2024/03/13	26	35.94	29	35.77	35.75	-3	599	-0.50%
2024/03/12	17	35.90	2	35.80	35.95	15	593	2.53%
2024/03/11	14	35.89	4.1	35.83	36.05	10	586	1.70%
2024/03/08	14	35.21	7	34.98	35.25	7	558	1.25%
2024/03/07	19	35.21	9	35.46	35.20	10	534	1.87%
2024/03/05	0	33.43	0	0.00	33.35	0	457	0.00%
2024/03/04	0	33.50	0	33.35	33.45	0	461	0.00%
2024/03/01	0	33.40	0	0.00	33.40	0	490	0.00%
2024/02/29	0	0.00	0	33.65	33.55	0	566	0.00%
2024/02/26	0	0.00	3	33.60	33.65	-3	562	-0.53%
2024/02/23	3	33.40	0	0.00	33.40	3	562	0.53%
2024/02/22	1	33.65	3	33.57	33.65	-2	560	-0.36%
2024/02/21	0	0.00	9	33.55	33.45	-9	559	-1.61%
2024/02/20	0	33.55	18	33.43	33.50	-18	559	-3.22%
2024/02/19	0	33.75	1	33.35	33.35	-1	557	-0.18%
2024/02/05	0	0.00	0	32.50	32.50	0	554	0.00%
2024/02/02	1	32.60	3	32.60	32.50	-2	569	-0.35%
2024/02/01	0	33.05	0	0.00	32.80	0	573	0.00%
2024/01/31	1	32.60	1	32.70	32.70	0	581	0.00%
2024/01/30	4	32.44	0.3	32.80	32.45	3.7	617	0.60%
2024/01/29	0	33.25	0.1	33.00	32.80	-0.1	618	-0.02%
2024/01/22	0	32.90	0	0.00	32.80	0	630	0.00%
2024/01/18	1	32.20	0	0.00	32.45	1	641	0.16%
2024/01/17	5	32.74	2	32.78	32.45	3	637	0.47%
2024/01/16	6	33.29	0	0.00	33.20	6	626	0.96%
2024/01/15	0	0.00	1	33.50	33.60	-1	624	-0.16%
2024/01/12	1	33.40	0	0.00	33.40	1	625	0.16%
2024/01/11	1	33.40	0	0.00	33.55	1	627	0.16%
2024/01/10	2	33.30	4	33.43	33.50	-2	633	-0.32%
2024/01/09	0	0.00	6	33.78	33.65	-6	630	-0.95%
2024/01/08	0	0.00	8	33.95	34.05	-8	630	-1.27%
2024/01/04	0	34.30	0	0.00	33.85	0	626	0.00%
2024/01/03	12	34.45	3	34.20	33.95	9	626	1.44%
2024/01/02	1	34.05	0	0.00	34.05	1	617	0.16%
2023/12/29	0	34.15	1	33.90	33.95	-1	613	-0.16%
2023/12/27	0	0.00	30	33.96	34.00	-30	620	-4.84%
2023/12/26	0	33.95	0	0.00	34.10	0	617	0.00%
2023/12/25	0	0.00	8	34.10	33.80	-8	614	-1.30%
2023/12/22	2	33.70	1	33.90	33.85	1	603	0.17%
2023/12/21	1	34.00	1	33.80	33.80	0	599	0.00%
2023/12/19	0	33.75	0	0.00	33.90	0	597	0.00%
2023/12/18	4	34.26	4	34.23	34.20	0	595	0.00%
2023/12/15	0.1	33.90	0	0.00	33.90	0.1	577	0.01%
2023/12/14	0	0.00	0	34.00	33.70	0	571	0.00%
2023/12/13	1.4	33.52	0	0.00	33.35	1.4	556	0.26%
2023/12/11	1	33.40	0	0.00	33.35	1	554	0.18%
2023/12/08	1	33.20	12	33.29	33.25	-11	556	-1.97%
2023/12/07	6	33.22	0	0.00	33.15	6	554	1.08%
2023/12/06	4	33.46	110	33.46	33.50	-106	550	-19.26%	大賣/鉅額交易
2023/12/05	0	0.00	30	33.75	33.90	-30	538	-5.57%
2023/12/04	11	34.22	31	34.36	34.25	-20	529	-3.78%
2023/12/01	11	33.83	5	33.97	33.90	6	511	1.17%
2023/11/30	2	33.45	5	33.50	33.35	-3	497	-0.60%
2023/11/29	12	33.77	1	33.80	33.75	11	489	2.25%
2023/11/28	95	33.88	6.3	33.80	34.00	88.7	489	18.11%
2023/11/27	116.1	34.50	16	34.66	34.40	100.1	466	21.44%	大買/
2023/11/24	0	0.00	0.2	33.40	33.40	-0.2	392	-0.05%
2023/11/22	0.2	33.40	2	33.40	33.40	-1.9	391	-0.47%
2023/11/20	0	0.00	1	33.10	32.95	-1	397	-0.25%
2023/11/16	2	32.80	0	0.00	32.85	2	412	0.49%
2023/11/14	0	0.00	85	32.72	32.75	-85	420	-20.22%
2023/11/13	28	33.02	0	0.00	32.80	28	424	6.60%
2023/11/10	57	33.56	0	0.00	33.05	57	424	13.43%
2023/11/08	1	33.35	2	33.30	33.25	-1	443	-0.23%
2023/11/07	3	33.88	2	33.60	33.45	1	471	0.21%
2023/11/06	1	32.70	1	32.85	32.90	0	446	0.00%
2023/11/03	5	32.75	0	0.00	32.55	5	449	1.11%
2023/10/30	3	32.82	4	32.70	32.60	-1	491	-0.20%
2023/10/27	1	32.45	30	32.38	32.60	-29	518	-5.60%
2023/10/26	5	31.65	0	0.00	31.55	5	516	0.97%
2023/10/20	0	31.89	0	0.00	31.50	0	554	0.00%
2023/10/19	0.1	31.35	0	0.00	31.60	0.1	561	0.02%
2023/10/11	10	31.75	0	0.00	31.60	10	667	1.50%
2023/10/05	0.3	31.70	1	31.60	31.65	-0.7	714	-0.10%
2023/10/04	0.2	32.00	0	0.00	31.45	0.2	754	0.03%
2023/10/03	3	32.05	0	0.00	32.00	3	764	0.39%
2023/10/02	2	32.20	0	0.00	32.35	2	777	0.26%
2023/09/28	3	32.13	1	32.25	32.15	2	812	0.25%
2023/09/26	10	32.35	0	0.00	32.20	10	853	1.17%
2023/09/25	0	32.40	0	0.00	32.40	0	874	0.00%
2023/09/20	0	0.00	1	32.70	32.60	-1	975	-0.10%
2023/09/19	0	0.00	10	32.75	32.70	-10	1,211	-0.83%
2023/09/15	0	0.00	0	32.90	32.85	0	1,279	0.00%
2023/09/14	1	32.95	0	0.00	32.85	1	1,307	0.08%
2023/09/11	1	32.65	0	0.00	32.75	1	1,591	0.06%
2023/09/08	0	32.75	0	0.00	32.70	0	1,617	0.00%
2023/09/04	10	32.90	1.2	32.95	33.00	8.8	1,867	0.47%
2023/09/01	1	33.35	11	33.21	33.20	-10	1,899	-0.53%
2023/08/31	0	0.00	86	33.06	33.00	-86	1,941	-4.43%
2023/08/30	0	0.00	2	33.00	33.00	-2	1,992	-0.10%
2023/08/29	0	0.00	5	32.75	32.75	-5	2,122	-0.24%
2023/08/25	0	0.00	6	33.02	33.00	-6	2,159	-0.28%
2023/08/24	0	33.00	0	0.00	32.40	0	2,160	0.00%
2023/08/23	3	32.45	1	32.55	32.35	2	2,166	0.09%
2023/08/22	1	32.60	0	0.00	32.65	1	2,162	0.05%
2023/08/18	47	32.78	0	0.00	32.75	47	2,176	2.16%
2023/08/17	1	33.15	0	0.00	33.10	1	2,198	0.05%
2023/08/16	0	33.00	5	33.17	33.05	-5	2,209	-0.23%
2023/08/14	39.2	32.81	9	32.93	32.55	30.2	2,218	1.36%
2023/08/11	21	33.67	55	33.73	33.70	-34	2,204	-1.54%
2023/08/10	26	32.90	0	0.00	32.90	26	2,183	1.19%
2023/08/08	0	0.00	7	32.55	32.55	-7	2,185	-0.32%
2023/08/07	1	33.00	0	0.00	32.65	1	2,220	0.05%
2023/08/04	25	32.89	2	32.63	33.00	23	2,229	1.03%
2023/08/02	8	33.04	2	32.98	32.70	6	2,261	0.27%
2023/08/01	9	33.08	2	33.08	33.20	7	2,272	0.31%
2023/07/31	5	32.40	1	32.65	32.40	4	2,385	0.17%
2023/07/28	0	0.00	24	32.12	32.25	-24	2,444	-0.98%
2023/07/26	4	32.69	1	32.65	32.55	3	2,482	0.12%
2023/07/25	0	0.00	5	32.85	33.00	-5	2,532	-0.20%
2023/07/21	2	32.80	8	32.85	32.60	-6	2,529	-0.24%
2023/07/20	4	32.90	0	0.00	32.80	4	2,526	0.16%
2023/07/19	27	33.50	1	33.00	32.95	26	2,525	1.03%
2023/07/18	12	32.52	0	0.00	32.40	12	2,526	0.48%
2023/07/17	1.1	32.90	0	0.00	32.90	1.1	2,535	0.04%
2023/07/14	0	32.81	2	32.53	32.45	-2	2,548	-0.08%
2023/07/13	3	32.72	4	32.91	32.50	-1	2,567	-0.04%
2023/07/12	4	33.68	1	33.70	33.75	3	2,573	0.12%
2023/07/11	3	34.28	191	34.07	33.95	-188	2,558	-7.35%	大賣/鉅額交易
2023/07/10	1	34.85	0	0.00	34.80	1	2,540	0.04%
2023/07/07	6	34.64	0.1	34.95	34.65	5.9	2,548	0.23%
2023/07/06	2	35.50	2	35.20	34.85	0	2,533	0.00%
2023/07/05	1	35.60	2	35.55	35.60	-1	2,501	-0.04%
2023/07/04	1	35.95	2	36.08	35.75	-1	2,485	-0.04%
2023/07/03	1	36.30	2	36.03	36.10	-1	2,469	-0.04%
2023/06/30	5	36.27	5	36.25	36.20	0	2,450	0.00%
2023/06/29	4.1	36.81	2	36.85	36.80	2.1	2,414	0.09%
2023/06/28	3	36.77	30	36.72	36.55	-27	2,392	-1.13%
2023/06/27	63.2	38.71	68	37.57	37.15	-4.8	2,350	-0.20%
2023/06/26	3	38.77	0	38.80	38.70	3	2,114	0.14%
2023/06/20	1.2	38.93	3.1	38.65	38.60	-1.9	2,052	-0.09%
2023/06/19	15.9	38.40	10	38.75	38.80	5.9	2,021	0.29%
2023/06/16	32.4	39.18	32.1	38.16	37.60	0.3	1,952	0.01%
2023/06/15	2	36.73	11	36.66	36.65	-9	1,771	-0.51%
2023/06/14	1	36.90	3	37.02	37.05	-2	1,741	-0.11%
2023/06/13	11	36.37	16	36.57	37.15	-5	1,725	-0.29%
2023/06/12	25.5	36.96	15.3	36.91	36.85	10.2	1,649	0.62%
2023/06/09	12.7	36.27	9	36.36	36.35	3.7	1,575	0.23%
2023/06/08	8	36.09	13	35.88	35.45	-5	1,544	-0.32%
2023/06/07	15.4	36.24	14	36.28	36.25	1.4	1,506	0.09%
2023/06/06	12	36.03	12	35.89	36.05	0	1,487	0.00%
2023/06/05	8	35.87	17	35.93	35.70	-9	1,460	-0.62%
2023/06/02	35	35.45	39	35.10	35.80	-4	1,415	-0.28%
2023/06/01	57	34.00	78	34.12	34.15	-21	1,296	-1.62%
2023/05/31	0	0.00	1	33.50	33.60	-1	1,280	-0.08%
2023/05/30	0	33.30	0	0.00	33.40	0	1,285	0.00%
2023/05/29	2	33.37	4	33.35	33.50	-2	1,284	-0.15%
2023/05/26	34	33.49	1	33.45	33.30	33	1,299	2.54%
2023/05/25	1	33.70	10	33.65	33.60	-9	1,305	-0.69%
2023/05/24	0	0.00	1	33.75	33.95	-1	1,307	-0.08%
2023/05/23	11	33.69	13	33.88	33.80	-2	1,303	-0.15%
2023/05/22	45	33.12	70	33.36	33.50	-25	1,283	-1.95%
2023/05/19	0.1	32.90	7.1	32.65	32.65	-7	1,273	-0.55%
2023/05/18	2	33.08	5	33.14	33.10	-3	1,271	-0.24%
2023/05/17	0.2	33.25	1	33.20	33.10	-0.8	1,276	-0.07%
2023/05/16	11	32.79	0	0.00	32.80	11	1,313	0.84%
2023/05/15	0	32.20	1	32.40	32.45	-1	1,359	-0.07%
2023/05/12	1	32.35	1.1	32.86	32.25	-0.1	1,365	-0.01%
2023/05/11	1	32.35	1.1	32.86	32.00	-0.1	1,367	-0.01%
2023/05/10	21	33.18	0	0.00	33.25	21	1,343	1.56%
2023/05/09	101	33.75	126	32.69	32.80	-25	1,341	-1.86%	大買/大賣/
2023/05/08	152.1	33.85	159	33.38	33.40	-7	1,330	-0.52%	大買/大賣/
2023/05/05	78	34.01	47	34.51	33.75	31	1,313	2.36%
2023/05/04	29.1	33.42	24	33.65	33.80	5.1	1,186	0.43%
2023/05/03	1	33.00	33	32.97	33.00	-32	1,141	-2.80%
2023/05/02	30	32.81	5	33.00	32.85	25	1,139	2.19%
2023/04/28	0	0.00	19.2	32.55	32.60	-19.2	1,143	-1.68%
2023/04/27	0	0.00	1	31.45	31.50	-1	1,116	-0.09%
2023/04/26	2	31.15	1	31.25	31.25	1	1,123	0.09%
2023/04/25	2.1	31.30	3	31.37	31.15	-0.9	1,132	-0.08%
2023/04/24	1	31.95	0	0.00	31.65	1	1,135	0.09%
2023/04/21	12	31.57	15	31.27	31.20	-3	1,157	-0.26%
2023/04/20	3	32.07	4	32.00	31.85	-1	1,141	-0.09%
2023/04/19	7.1	32.81	1.1	32.75	32.85	6.1	1,126	0.54%
2023/04/18	13	32.63	24	32.42	32.80	-11	1,113	-0.99%
2023/04/17	2	32.25	3	32.23	32.25	-1	1,101	-0.09%
2023/04/14	1	31.80	2	31.80	31.75	-1	1,107	-0.09%
2023/04/13	0.1	31.80	3	31.78	31.65	-2.9	1,144	-0.25%
2023/04/12	7	31.59	7	31.53	31.50	0	1,162	0.00%
2023/04/10	0	0.00	2	31.05	31.10	-2	1,374	-0.15%
2023/04/07	0	31.40	0.4	31.55	31.30	-0.4	1,869	-0.02%
2023/04/06	0	31.60	0	0.00	31.30	0	2,019	0.00%
2023/03/31	0	31.15	2	30.95	30.95	-2	2,083	-0.10%
2023/03/30	2	30.90	0	0.00	31.00	2	2,128	0.09%
2023/03/29	1	30.85	5	30.90	30.95	-4	2,188	-0.18%
2023/03/28	2.2	30.59	0	0.00	30.70	2.2	2,277	0.10%
2023/03/27	2.1	30.75	0	0.00	30.70	2.1	2,466	0.09%
2023/03/24	2	30.65	0	0.00	30.70	2	2,647	0.08%
2023/03/21	2	30.58	0	0.00	30.45	2	3,623	0.06%
2023/03/20	1	30.00	4	30.34	30.45	-3	4,063	-0.07%
2023/03/17	2	30.15	0	0.00	30.15	2	4,148	0.05%
2023/03/16	2	30.18	1	30.25	30.00	1	4,341	0.02%
2023/03/15	4	30.55	0	0.00	30.45	4	4,440	0.09%
2023/03/14	0	0.00	8	30.59	30.50	-8	4,494	-0.18%
2023/03/13	6	30.14	7	30.34	30.45	-1	4,517	-0.02%
2023/03/10	13	30.62	18	30.93	30.60	-5	4,527	-0.11%
2023/03/09	8	31.01	11	31.12	31.15	-3	4,520	-0.07%
2023/03/08	8	31.12	0	0.00	31.10	8	4,510	0.18%
2023/03/07	3	31.62	3	31.65	31.55	0	4,494	0.00%
2023/03/06	3	31.85	0	0.00	31.85	3	4,485	0.07%
2023/03/03	0.1	31.85	11	32.00	31.95	-10.9	4,476	-0.24%
2023/03/02	3.1	31.93	1	31.80	31.90	2.1	4,466	0.05%
2023/03/01	2	31.70	10	31.75	31.50	-8	4,468	-0.18%
2023/02/24	13	31.36	15	31.43	31.25	-2	4,471	-0.04%
2023/02/23	6	31.63	2	31.80	31.85	4	4,452	0.09%
2023/02/22	4	31.76	0	0.00	31.80	4	4,445	0.09%
2023/02/21	3	31.90	1	32.00	31.90	2	4,442	0.05%
2023/02/20	2	32.00	1	32.00	32.00	1	4,436	0.02%
2023/02/16	1	32.15	7	32.14	32.15	-6	4,421	-0.14%
2023/02/15	2	32.08	0	0.00	32.25	2	4,419	0.05%
2023/02/14	12	32.77	2	32.80	32.50	10	4,408	0.23%
2023/02/13	13	32.47	24	32.31	32.30	-11	4,363	-0.25%
2023/02/10	0	31.85	1	31.50	31.50	-1	4,320	-0.02%
2023/02/09	1	32.10	0	0.00	31.85	1	4,305	0.02%
2023/02/08	0	0.00	5.1	31.98	31.95	-5.1	4,295	-0.12%
2023/02/07	4	31.76	4	31.93	31.75	0	4,277	0.00%
2023/02/06	1	31.95	1	31.85	31.90	0	4,261	0.00%
2023/02/03	3	31.60	1.2	31.78	31.55	1.9	4,240	0.04%
2023/02/02	0	0.00	1	31.60	31.65	-1	4,230	-0.02%
2023/02/01	6	31.26	4	31.33	31.45	2	4,212	0.05%
2023/01/31	5	30.75	3	30.95	31.00	2	4,195	0.05%
2023/01/30	13.1	30.83	0	0.00	30.45	13.1	4,177	0.31%
2023/01/17	1	30.85	2	30.95	30.90	-1	4,140	-0.02%
2023/01/16	1	31.21	0	31.50	31.50	1	4,109	0.02%
2023/01/13	4	31.01	4	31.15	30.85	0	4,099	0.00%
2023/01/12	4	31.20	0	0.00	31.00	4	4,090	0.10%
2023/01/11	9	31.43	91	31.73	31.35	-82	4,076	-2.01%
2023/01/10	49	31.94	0	0.00	31.85	49	4,048	1.21%
2023/01/09	33	31.98	1	32.00	32.00	32	4,048	0.79%
2023/01/06	1	31.85	1	31.85	31.85	0	4,041	0.00%
2023/01/05	6.1	32.28	5	32.09	31.85	1.1	4,036	0.03%
2023/01/04	4.1	32.31	4	32.85	32.25	0.1	4,013	0.00%
2023/01/03	9	32.86	7	32.40	32.60	2	3,992	0.05%
2022/12/30	4	33.15	6	33.20	33.15	-2	3,950	-0.05%
2022/12/29	9	33.74	8	33.59	33.35	1	3,914	0.03%
2022/12/28	65	34.57	40.1	34.43	33.55	24.9	3,845	0.65%
2022/12/27	189	35.82	164	35.50	35.00	25	3,686	0.68%	大買/大賣/
2022/12/26	4	35.65	19.3	36.24	36.60	-15.3	3,194	-0.48%
2022/12/23	23.4	33.51	9	33.77	33.30	14.4	3,049	0.47%
2022/12/22	3	32.80	2	33.10	33.15	1	3,018	0.03%
2022/12/21	2.2	32.95	2	32.98	33.00	0.2	2,990	0.01%
2022/12/20	15	33.17	100	32.96	32.45	-85	2,939	-2.89%
2022/12/19	152.5	34.96	28	35.07	33.90	124.5	2,865	4.35%	大買/鉅額交易
2022/12/16	29	34.53	48.1	34.86	34.45	-19.1	2,683	-0.71%
2022/12/15	28	34.10	22	34.20	34.05	6	2,517	0.24%
2022/12/14	85	34.74	70	34.60	34.80	15	2,439	0.61%
2022/12/13	178	35.82	238	35.78	35.90	-60	2,189	-2.74%	大買/大賣/
2022/12/12	123	34.32	108	34.16	34.50	15	1,583	0.95%	大買/大賣/
2022/12/09	28.1	32.44	19.3	32.52	32.80	8.8	1,159	0.76%
2022/12/08	46	32.03	45	32.63	32.50	1	1,098	0.09%
2022/12/07	20	31.52	13	31.43	31.80	7	926	0.75%
2022/12/06	12.3	30.73	4	30.85	30.60	8.3	853	0.97%
2022/12/05	4	30.53	5	30.58	30.80	-1	817	-0.12%
2022/12/02	4	30.18	1	30.25	30.15	3	804	0.37%
2022/12/01	14	29.87	11	29.70	29.65	3	796	0.38%
2022/11/30	1	29.60	0	0.00	29.45	1	836	0.12%
2022/11/25	1.3	29.34	5	29.60	29.10	-3.7	984	-0.37%
2022/11/24	2.7	29.54	0	0.00	29.55	2.7	1,112	0.24%
2022/11/23	0	0.00	1	29.95	30.05	-1	1,173	-0.09%
2022/11/22	2	29.73	2	29.73	29.35	0	1,351	0.00%
2022/11/21	1	29.60	0	0.00	29.75	1	1,506	0.07%
2022/11/17	1	29.55	3	29.38	29.15	-2	1,755	-0.11%
2022/11/16	10	28.90	0	0.00	28.90	10	2,430	0.41%
2022/11/14	0	0.00	4	29.01	29.00	-4	2,830	-0.14%
2022/11/11	0	0.00	2	29.20	29.00	-2	2,858	-0.07%
2022/11/07	1	28.30	0	0.00	28.55	1	2,875	0.03%
2022/11/02	0	0.00	1	28.45	28.40	-1	2,891	-0.03%
2022/11/01	0	0.00	8	28.45	28.35	-8	2,892	-0.28%
2022/10/28	3	28.00	0	0.00	27.80	3	2,906	0.10%
2022/10/26	0	0.00	0.1	27.45	27.60	-0.1	2,927	0.00%
2022/10/25	0	0.00	1	27.70	27.70	-1	2,958	-0.03%
2022/10/24	1	27.70	10	28.00	27.70	-9	2,958	-0.30%
2022/10/21	10	27.75	1	28.05	27.65	9	2,961	0.30%
2022/10/20	0	0.00	5	27.90	27.75	-5	2,959	-0.17%
2022/10/18	11	28.41	0	0.00	28.10	11	2,965	0.37%
2022/10/13	5	27.70	1	27.55	27.70	4	2,960	0.14%
2022/10/12	0	0.00	2	28.53	28.55	-2	2,946	-0.07%
2022/10/11	1	28.10	0	0.00	28.25	1	2,944	0.03%
2022/10/06	0	0.00	2	28.80	28.95	-2	2,945	-0.07%
2022/10/05	12	29.05	11	28.90	28.85	1	2,950	0.03%
2022/09/30	1	28.80	0	0.00	29.10	1	2,984	0.03%
2022/09/29	12	29.03	12	29.33	28.95	0	2,999	0.00%
2022/09/28	0	28.75	4	29.09	28.75	-4	2,974	-0.13%
2022/09/27	1	29.50	0	0.00	30.05	1	2,970	0.03%
2022/09/26	0	0.00	68	29.54	29.50	-68	2,976	-2.28%
2022/09/23	35	31.13	4	31.40	30.50	31	2,983	1.04%
2022/09/22	6	31.40	5	31.19	31.25	1	2,998	0.03%
2022/09/21	26	30.80	0	0.00	30.70	26	3,025	0.86%
2022/09/20	2	31.30	7	31.24	31.25	-5	3,044	-0.16%
2022/09/19	4	31.69	1.2	31.21	31.15	2.8	3,077	0.09%
2022/09/16	0	0.00	4	32.74	32.25	-4	3,120	-0.13%
2022/09/15	8	33.19	3	33.40	32.80	5	3,141	0.16%
2022/09/14	1	33.40	2	33.08	33.40	-1	3,140	-0.03%
2022/09/13	15	33.10	10	33.51	33.05	5	3,136	0.16%
2022/09/12	1	33.15	26	32.90	33.05	-25	3,132	-0.80%
2022/09/08	0	0.00	2	32.50	32.80	-2	3,125	-0.06%
2022/09/07	20	32.60	0	0.00	32.60	20	3,139	0.64%
2022/09/06	3	32.52	118	32.91	32.65	-115	3,141	-3.66%	大賣/鉅額交易
2022/09/05	4	33.53	28	33.37	33.25	-24	3,105	-0.77%
2022/09/02	26	34.11	3	34.32	33.85	23	3,074	0.75%
2022/09/01	12	33.88	16	34.05	33.85	-4	3,026	-0.13%
2022/08/31	45	34.57	107	34.16	34.05	-62	2,962	-2.09%	大賣/
2022/08/30	66	33.83	22	33.88	34.10	44	2,833	1.55%
2022/08/29	34	33.53	86	33.73	33.65	-52	2,769	-1.88%
2022/08/26	38	33.16	43	33.34	33.10	-5	2,582	-0.19%
2022/08/25	18	31.91	5	32.04	32.45	13	2,418	0.54%
2022/08/24	93	32.26	37	32.29	32.30	56	2,321	2.41%
2022/08/23	157	34.32	114	33.87	33.10	43	2,170	1.98%	大買/大賣/
2022/08/22	58.1	33.22	72.2	33.75	34.35	-14.2	1,497	-0.95%
2022/08/19	74.2	30.81	34	30.71	31.25	40.2	1,257	3.19%
2022/08/18	35	29.94	2	30.00	29.75	33	1,096	3.01%
2022/08/17	27	29.45	4	29.55	29.55	23	1,074	2.14%
2022/08/16	0	0.00	0	29.80	29.60	0	1,074	0.00%
2022/08/15	0	0.00	0	29.00	29.00	0	1,054	0.00%
2022/08/11	3	28.60	1	28.50	28.55	2	1,057	0.19%
2022/08/10	1	28.55	0	0.00	28.55	1	1,069	0.09%
2022/08/08	0	27.90	2	28.00	28.15	-2	1,070	-0.19%
2022/08/05	0	0.00	2	28.15	28.05	-2	1,083	-0.18%
2022/08/04	8	27.55	7	27.72	27.75	1	1,109	0.09%
2022/08/02	2	28.70	0	0.00	28.25	2	1,129	0.18%
2022/08/01	3	28.77	7	28.91	28.70	-4	1,150	-0.35%
2022/07/29	1	28.30	9	28.31	28.25	-8	1,164	-0.69%
2022/07/28	6	28.17	0	0.00	28.20	6	1,222	0.49%
2022/07/27	8	28.55	5	28.70	28.35	3	1,261	0.24%
2022/07/26	1	28.20	0	0.00	28.50	1	1,298	0.08%
2022/07/21	6	28.15	0	29.35	28.30	6	1,814	0.33%
2022/07/18	0	0.00	10	28.30	28.50	-10	3,057	-0.33%
2022/07/15	10	27.95	0	0.00	28.05	10	3,337	0.30%
2022/07/14	3	28.12	0	0.00	28.15	3	3,503	0.09%
2022/07/13	1	28.25	2.1	28.30	28.25	-1.1	3,943	-0.03%
2022/07/12	0	0.00	1	28.75	28.15	-1	4,219	-0.02%
2022/07/11	9	28.76	2	28.58	28.75	7	4,220	0.17%
2022/07/08	1	29.66	0	0.00	29.40	1	4,206	0.02%
2022/07/07	6	29.90	1	30.15	30.00	5	4,204	0.12%
2022/07/06	6	29.89	4	29.15	29.10	2	4,210	0.05%
2022/07/05	0.1	29.80	0	29.90	29.95	0.1	4,319	0.00%
2022/07/04	0	0.00	0.2	28.85	29.10	-0.2	4,413	0.00%
2022/07/01	1	28.80	3	29.26	28.70	-2	4,409	-0.05%
2022/06/30	3	29.95	17	29.50	29.75	-14	4,393	-0.32%
2022/06/29	17	30.40	9	30.40	30.40	8	4,365	0.18%
2022/06/28	2	30.03	28	30.14	30.00	-26	4,321	-0.60%
2022/06/27	13	29.86	15	29.92	30.10	-2	4,288	-0.05%
2022/06/24	10.2	29.97	18	29.96	30.00	-7.8	4,252	-0.18%
2022/06/23	2	29.10	1.5	29.29	29.10	0.5	4,192	0.01%
2022/06/22	5.5	29.22	6	28.38	28.55	-0.5	4,154	-0.01%
2022/06/21	0	0.00	3	28.23	28.85	-3	4,133	-0.07%
2022/06/20	3	28.65	57	29.16	27.65	-54	4,117	-1.31%
2022/06/17	1	28.40	5	28.36	28.50	-4	4,081	-0.10%
2022/06/16	60	28.90	1	28.90	28.90	59	4,069	1.45%
2022/06/15	0	0.00	13	28.21	28.35	-13	4,045	-0.32%
2022/06/14	13	27.73	10	27.45	27.75	3	4,034	0.07%
2022/06/10	10	28.50	0	0.00	28.45	10	4,019	0.25%
2022/06/08	0	0.00	1	28.30	28.25	-1	4,015	-0.02%
2022/06/06	1	28.00	0	0.00	28.05	1	4,021	0.02%
2022/06/01	1	27.95	1	28.20	28.15	0	4,032	0.00%
2022/05/30	1	28.25	0	0.00	28.25	1	4,022	0.02%
2022/05/27	0	0.00	2	27.95	27.95	-2	4,016	-0.05%
2022/05/26	0	0.00	1	28.10	28.05	-1	4,020	-0.02%
2022/05/25	0	0.00	1	28.05	28.20	-1	4,032	-0.02%
2022/05/24	2	27.95	4	28.23	28.20	-2	4,071	-0.05%
2022/05/23	1	28.15	1	28.00	28.00	0	4,136	0.00%
2022/05/20	2	28.00	2	28.05	28.10	0	4,287	0.00%
2022/05/19	12	28.28	5	28.02	27.90	7	4,395	0.16%
2022/05/18	1	28.50	6	28.22	28.65	-5	4,382	-0.11%
2022/05/17	0	0.00	1	28.00	28.10	-1	4,370	-0.02%
2022/05/16	6	27.98	1	28.15	28.15	5	4,367	0.11%
2022/05/13	0	0.00	1	27.60	27.80	-1	4,360	-0.02%
2022/05/12	5	27.63	2	27.65	27.50	3	4,351	0.07%
2022/05/11	6	28.08	4	27.94	27.75	2	4,325	0.05%
2022/05/10	60	28.00	25	27.90	28.10	35	4,309	0.81%
2022/05/09	6	29.15	6.5	28.69	28.50	-0.5	4,289	-0.01%
2022/05/06	24	29.39	24	29.27	29.15	0	4,287	0.00%
2022/05/05	2.3	28.95	7	29.13	29.25	-4.7	4,242	-0.11%
2022/05/04	1	29.00	1	28.95	28.90	0	4,186	0.00%
2022/05/03	1	29.60	7	30.11	29.50	-6	4,162	-0.14%
2022/04/29	31	30.04	35	29.91	30.00	-4	4,132	-0.10%
2022/04/28	35	30.60	40	30.57	30.50	-5	4,108	-0.12%
2022/04/27	98	31.29	65.1	31.15	31.00	33	4,003	0.82%
2022/04/26	33	30.93	23	30.33	29.50	10	3,741	0.27%
2022/04/25	173.1	33.84	161.8	33.53	31.20	11.3	3,592	0.31%	大買/大賣/
2022/04/22	95.7	33.41	131.5	33.24	32.95	-35.8	3,005	-1.19%	大賣/
2022/04/21	127.1	31.58	70.1	31.46	31.90	57	2,520	2.26%	大買/
2022/04/20	34.1	30.36	15	30.45	30.20	19.1	2,245	0.85%
2022/04/19	94	32.00	60.1	32.43	30.00	33.9	2,070	1.64%
2022/04/18	22.6	29.86	57.3	30.21	31.50	-34.7	1,631	-2.13%
2022/04/15	13	28.47	16	28.72	28.65	-3	1,368	-0.22%
2022/04/14	5	28.20	0	0.00	28.20	5	1,368	0.37%
2022/04/13	11	28.00	4	28.03	28.05	7	1,371	0.51%
2022/04/12	16	28.10	16	28.18	28.25	0	1,380	0.00%
2022/04/11	34	29.65	18.1	29.63	29.15	15.9	1,366	1.16%
2022/04/08	44	29.61	46.1	29.62	29.75	-2.1	1,306	-0.16%
2022/04/07	1	28.70	3	28.80	28.75	-2	1,203	-0.17%
2022/04/06	4	28.58	3	28.75	28.75	1	1,201	0.08%
2022/04/01	0	28.10	0	0.00	28.30	0	1,199	0.00%
2022/03/31	0	0.00	3	28.45	28.25	-3	1,205	-0.25%
2022/03/30	0.1	28.40	0	0.00	28.50	0.1	1,208	0.01%
2022/03/28	5	28.80	5	28.25	28.20	0	1,214	0.00%
2022/03/25	0	28.35	3.1	28.33	28.35	-3.1	1,208	-0.25%
2022/03/24	0	28.48	1	28.50	28.45	-1	1,213	-0.08%
2022/03/23	0	0.00	3	28.25	28.30	-3	1,219	-0.25%
2022/03/22	0	28.40	0	0.00	28.10	0	1,226	0.00%
2022/03/21	0	28.15	0	0.00	28.15	0	1,235	0.00%
2022/03/18	1.1	28.15	16	27.95	28.10	-14.9	1,251	-1.19%
2022/03/16	0.5	27.65	1	27.70	27.60	-0.5	1,281	-0.04%
2022/03/15	1.1	27.70	0	0.00	27.60	1.1	1,283	0.09%
2022/03/14	1	27.85	1	27.90	27.95	0	1,299	0.00%
2022/03/10	0.2	27.90	5	28.10	28.10	-4.8	1,310	-0.37%
2022/03/09	2	27.80	0	0.00	27.70	2	1,312	0.15%
2022/03/08	9	27.87	0	0.00	27.75	9	1,317	0.68%
2022/03/07	2	28.10	1	28.25	28.10	1	1,318	0.08%
2022/03/04	2.2	28.60	0	0.00	28.55	2.2	1,331	0.17%
2022/03/03	0.2	28.77	1	28.80	28.70	-0.9	1,428	-0.06%
2022/03/02	1	28.65	2	28.65	28.75	-1	1,470	-0.07%
2022/03/01	4	28.70	0	0.00	28.75	4	1,488	0.27%
2022/02/25	15	28.80	6	28.82	28.70	9	1,494	0.60%
2022/02/24	5	29.03	10	28.80	28.50	-5	1,507	-0.33%
2022/02/23	35.1	30.12	67	30.44	30.15	-31.9	1,469	-2.17%
2022/02/22	51.1	30.35	45.6	30.22	30.00	5.5	1,409	0.39%
2022/02/21	20	29.84	41	29.92	29.80	-21	1,275	-1.65%
2022/02/18	0	28.90	0	0.00	28.80	0	1,210	0.00%
2022/02/17	1	29.00	3	29.12	29.00	-2	1,242	-0.16%
2022/02/16	1	28.95	0	0.00	29.00	1	1,269	0.08%
2022/02/14	1	28.60	0	0.00	28.70	1	1,329	0.08%
2022/02/11	1	29.15	0	0.00	29.00	1	1,363	0.07%
2022/02/10	3	29.20	11	29.15	29.35	-8	1,441	-0.55%
2022/02/09	7	29.28	30	29.17	29.35	-23	1,486	-1.55%
2022/02/08	25	29.42	19	29.26	29.15	6	1,561	0.38%
2022/01/26	2	28.55	0.1	28.90	28.55	1.9	1,858	0.10%
2022/01/25	0	0.00	1.1	28.85	28.70	-1.1	1,880	-0.06%
2022/01/24	1	28.70	0	0.00	28.80	1	1,909	0.05%
2022/01/21	23	29.85	27	29.45	29.10	-4	1,938	-0.21%
2022/01/20	28.1	29.62	9.1	29.60	29.70	19	1,955	0.97%
2022/01/19	1	28.30	5	28.92	29.70	-4	1,992	-0.20%
2022/01/18	10	28.37	4	28.05	28.10	6	2,544	0.24%
2022/01/17	0	0.00	4	28.63	28.55	-4	2,531	-0.16%
2022/01/14	5	28.67	2	28.68	28.60	3	2,537	0.12%
2022/01/13	0	0.00	2	28.95	28.90	-2	2,566	-0.08%
2022/01/12	1	28.60	0	0.00	28.80	1	2,585	0.04%
2022/01/11	12	28.69	0	0.00	28.70	12	2,609	0.46%
2022/01/07	5	28.57	4	28.70	28.80	1	2,681	0.04%
2022/01/06	1	28.75	0	0.00	28.80	1	2,699	0.04%
2022/01/05	6	28.83	4	28.75	28.75	2	2,726	0.07%
2022/01/04	0	0.00	10	29.30	29.25	-10	2,731	-0.37%
2022/01/03	17	29.32	5	29.41	29.40	12	2,749	0.44%
2021/12/30	0	0.00	3	28.90	28.90	-3	2,728	-0.11%
2021/12/29	0	0.00	6	28.87	28.80	-6	2,828	-0.21%
2021/12/28	3	28.67	2	28.65	28.75	1	2,956	0.03%
2021/12/27	1	28.75	0.1	28.65	28.75	0.9	3,111	0.03%
2021/12/23	3	28.72	20	28.85	28.85	-17	3,875	-0.44%
2021/12/22	0	0.00	3	28.85	28.90	-3	3,946	-0.08%
2021/12/21	9	28.61	4	28.70	28.75	5	4,004	0.12%
2021/12/20	0.1	28.75	0	0.00	28.75	0.1	4,092	0.00%
2021/12/17	5	28.58	4	28.75	28.75	1	4,126	0.02%
2021/12/16	17	28.58	8	28.68	28.60	9	4,165	0.22%
2021/12/15	2	28.60	0	0.00	28.60	2	4,189	0.05%
2021/12/14	13.2	28.70	0.1	28.80	28.70	13.1	4,260	0.31%
2021/12/13	2	29.00	23	29.00	29.10	-21	4,401	-0.48%
2021/12/10	2	29.05	12	29.17	29.05	-10	4,975	-0.20%
2021/12/09	1	28.90	6	29.10	28.85	-5	5,078	-0.10%
2021/12/08	7	28.81	40	29.06	28.90	-33	5,089	-0.65%
2021/12/07	0	28.95	1	28.80	28.75	-1	5,094	-0.02%
2021/12/03	1	28.70	7	28.82	28.85	-6	5,252	-0.11%
2021/12/02	33	28.75	1	28.80	28.70	32	5,265	0.61%
2021/12/01	31	28.85	6	28.85	28.85	25	5,289	0.47%
2021/11/30	11	28.81	11	28.96	28.95	0	5,310	0.00%
2021/11/29	55.1	29.74	42	29.87	29.10	13.1	5,306	0.25%
2021/11/26	20	29.19	1	29.45	29.00	19	5,236	0.36%
2021/11/25	0.1	29.00	1	29.20	28.95	-1	5,221	-0.02%
2021/11/24	1	29.10	11	28.96	29.10	-10	5,239	-0.19%
2021/11/23	5	28.74	0	0.00	28.65	5	5,394	0.09%
2021/11/22	2	28.95	5	28.99	28.90	-3	5,409	-0.06%
2021/11/19	3.1	28.99	3	29.05	28.90	0.1	5,514	0.00%
2021/11/18	1	29.05	0	0.00	29.15	1	5,582	0.02%
2021/11/17	4.1	28.99	22	28.90	28.95	-17.9	5,625	-0.32%
2021/11/16	3	29.40	7.5	29.60	29.60	-4.5	5,615	-0.08%
2021/11/15	6	29.07	38.4	28.91	29.25	-32.4	5,632	-0.57%
2021/11/12	7	29.10	0.1	29.20	29.10	6.9	5,637	0.12%
2021/11/11	3	29.55	3	29.25	29.20	0	5,662	0.00%
2021/11/10	13.1	30.13	7	29.93	29.85	6.1	5,699	0.11%
2021/11/09	8.1	30.41	12.1	30.37	30.30	-3.9	5,756	-0.07%
2021/11/08	12	29.93	7	29.91	29.75	5	5,760	0.09%
2021/11/05	6	30.10	11	30.40	30.10	-5	5,913	-0.08%
2021/11/04	57.4	30.55	52.2	30.17	29.80	5.3	6,189	0.08%
2021/11/03	12	29.14	18.4	29.26	29.35	-6.4	6,994	-0.09%
2021/11/02	6	28.72	1	28.75	28.80	5	7,502	0.07%
2021/11/01	17	29.05	6	28.81	28.85	11	7,891	0.14%
2021/10/29	16	29.05	17	28.99	29.20	-1	8,197	-0.01%
2021/10/28	10	28.86	10	28.83	29.10	0	8,368	0.00%
2021/10/27	20.9	29.17	33	29.14	29.25	-12.1	8,316	-0.15%
2021/10/26	154.6	28.93	144.2	28.96	28.90	10.4	8,225	0.13%	大買/大賣/
2021/10/25	2.1	31.90	1	31.90	31.90	1.1	7,631	0.01%
2021/10/20	19	38.77	42	38.69	39.30	-23	7,631	-0.30%
2021/10/19	1	38.30	4	38.16	38.50	-3	7,597	-0.04%
2021/10/18	21	37.89	1	38.35	37.80	20	7,572	0.26%
2021/10/15	23	38.06	20	37.88	37.85	3	7,552	0.04%
2021/10/14	49	38.43	10	38.42	38.50	39	7,562	0.52%
2021/10/13	2	37.40	9	37.22	37.05	-7	7,526	-0.09%
2021/10/12	14	37.58	20	37.85	37.50	-6	7,494	-0.08%
2021/10/08	9	37.63	19	37.25	37.10	-10	7,460	-0.13%
2021/10/07	8	38.01	18	38.32	37.95	-10	7,440	-0.13%
2021/10/06	23	36.97	20	37.06	36.90	3	7,413	0.04%
2021/10/05	43	37.26	49	36.93	37.50	-6	7,376	-0.08%
2021/10/04	47	38.36	264	36.62	36.40	-217	7,274	-2.98%	大賣/鉅額交易
2021/10/01	97	40.37	84	40.56	39.90	13	7,139	0.18%
2021/09/30	280.4	42.13	216	41.29	40.70	64.4	6,982	0.92%	大買/大賣/
2021/09/29	194	41.47	155.8	41.52	42.20	38.2	6,548	0.58%	大買/大賣/
2021/09/28	78	39.49	23	39.42	39.40	55	6,237	0.88%
2021/09/27	40	39.20	34.1	39.37	38.65	5.9	6,168	0.10%
2021/09/24	48	39.38	20.1	39.08	40.00	27.9	6,112	0.46%
2021/09/23	6	37.60	6	37.73	37.85	0	6,041	0.00%
2021/09/22	40	37.49	27	37.24	37.05	13	6,012	0.22%
2021/09/17	9	37.43	3	37.47	37.40	6	5,968	0.10%
2021/09/16	24.1	38.56	52	37.95	37.90	-27.9	5,938	-0.47%
2021/09/15	51	38.12	31	37.94	38.05	20	5,869	0.34%
2021/09/14	323.1	40.75	337.3	41.22	37.50	-14.2	5,715	-0.25%	大買/大賣/
2021/09/13	75.1	38.28	19	37.95	39.25	56	5,142	1.09%
2021/09/10	4.1	35.86	4	36.18	35.70	0.1	5,031	0.00%
2021/09/09	5	36.26	1	36.15	36.10	4	5,024	0.08%
2021/09/08	35	37.15	35	37.32	36.65	0	5,004	0.00%
2021/09/07	9	36.73	20	36.50	37.30	-11	4,914	-0.22%
2021/09/06	1	35.90	1	35.20	35.10	0	4,855	0.00%
2021/09/03	11	35.47	5	35.30	35.15	6	4,851	0.12%
2021/09/02	8	36.38	6	36.43	36.10	2	4,837	0.04%
2021/09/01	1	37.16	6	37.38	37.00	-5	4,823	-0.10%
2021/08/31	4	37.93	13	37.68	37.30	-9	4,831	-0.19%
2021/08/30	6	37.51	2	37.84	38.00	4	4,905	0.08%
2021/08/27	11	38.09	5	38.14	37.40	6	4,901	0.12%
2021/08/26	56.1	39.19	41.1	38.98	38.05	15	4,869	0.31%
2021/08/25	11.1	37.18	20.4	37.32	36.85	-9.3	4,715	-0.20%
2021/08/24	13	37.57	37.1	37.92	37.15	-24.1	4,695	-0.51%
2021/08/23	16	40.76	2	41.15	39.85	14	4,615	0.30%
2021/08/20	5	38.73	4.2	38.26	39.85	0.8	4,551	0.02%
2021/08/19	9.3	37.28	12.2	37.08	36.25	-2.8	4,501	-0.06%
2021/08/18	13.1	35.00	163	35.52	36.00	-150	4,488	-3.34%	大賣/鉅額交易
2021/08/17	2.4	36.67	31.1	36.09	36.05	-28.7	4,475	-0.64%
2021/08/16	24	38.91	23.1	39.06	37.35	0.9	4,493	0.02%
2021/08/13	3.1	39.06	2.2	38.35	39.40	0.9	4,474	0.02%
2021/08/12	121.1	39.17	32.1	38.96	39.00	89	4,456	2.00%	大買/
2021/08/11	24.3	37.72	15	37.14	36.30	9.3	4,443	0.21%
2021/08/10	78.1	40.08	71.1	39.50	38.25	7	4,575	0.15%
2021/08/09	146	43.45	131.4	43.46	42.50	14.6	4,470	0.33%	大買/大賣/
2021/08/06	420.2	43.93	411.7	43.82	43.85	8.5	4,356	0.20%	大買/大賣/
2021/08/05	142.8	42.06	145.1	41.97	42.95	-2.4	3,361	-0.07%	大買/大賣/
2021/08/04	179.7	38.05	138.2	38.32	39.05	41.5	2,912	1.43%	大買/大賣/
2021/08/03	85.3	34.71	63.1	35.09	35.50	22.2	2,505	0.88%
2021/08/02	10.1	32.20	45	31.97	32.30	-34.9	2,160	-1.62%
2021/07/30	1	29.40	1	29.40	29.40	0	1,958	0.00%
2021/07/28	1	28.75	0	0.00	28.90	1	1,968	0.05%
2021/07/27	7	29.39	2	29.60	29.20	5	2,002	0.25%
2021/07/26	2	28.98	0	0.00	28.95	2	2,021	0.10%
2021/07/21	0	0.00	3	29.20	28.80	-3	2,076	-0.14%
2021/07/20	6	30.65	5	30.18	29.40	1	2,076	0.05%
2021/07/19	6	29.63	5	29.65	29.70	1	2,026	0.05%
2021/07/15	1	28.65	0	0.00	28.80	1	2,056	0.05%
2021/07/14	0	0.00	4	28.48	28.50	-4	2,072	-0.19%
2021/07/13	2	29.15	1.1	28.91	28.90	0.9	2,080	0.04%
2021/07/09	1	29.05	1	29.40	29.05	0	2,082	0.00%
2021/07/07	0	0.00	3	29.03	28.95	-3	2,143	-0.14%
2021/07/06	3	29.03	0	0.00	29.05	3	2,229	0.13%
2021/07/02	0	0.00	2	29.08	29.05	-2	2,231	-0.09%
2021/07/01	1	29.35	3	29.33	29.05	-2	2,262	-0.09%
2021/06/29	2	29.20	2	29.15	29.40	0	2,260	0.00%
2021/06/28	7.1	29.71	0	0.00	29.65	7.1	2,258	0.31%
2021/06/25	1	29.80	0	0.00	29.90	1	2,265	0.04%
2021/06/24	1	29.65	3	29.83	29.95	-2	2,321	-0.09%
2021/06/23	0	0.00	0.1	29.55	29.60	-0.1	2,323	0.00%
2021/06/22	2	29.50	14	29.47	29.40	-12	2,334	-0.51%
2021/06/21	1	29.60	5	29.64	29.65	-4	2,360	-0.17%
2021/06/18	2	30.00	1	30.10	30.05	1	2,369	0.04%
2021/06/17	2	30.33	0	0.00	30.25	2	2,370	0.08%
2021/06/16	15	30.28	0	0.00	30.20	15	2,379	0.63%
2021/06/15	0	0.00	10	30.57	30.35	-10	2,398	-0.42%
2021/06/11	12.5	31.43	4	31.25	30.95	8.5	2,451	0.35%
2021/06/10	0	0.00	10	31.50	31.55	-10	2,444	-0.41%
2021/06/09	2	31.18	11	31.69	31.40	-9	2,439	-0.37%
2021/06/08	14	31.76	3	31.65	31.60	11	2,432	0.45%
2021/06/07	27	31.94	39	32.10	31.40	-12	2,414	-0.50%
2021/06/04	2	30.70	10	30.62	30.55	-8	2,323	-0.34%
2021/06/03	0	0.00	1	30.30	30.25	-1	2,307	-0.04%
2021/06/02	5	30.13	4	30.00	30.05	1	2,315	0.04%
2021/06/01	8	30.17	10	30.24	30.45	-2	2,337	-0.08%
2021/05/31	1	30.30	15	30.38	30.45	-14	2,329	-0.60%
2021/05/28	0	31.95	1	30.95	31.10	-1	2,314	-0.04%
2021/05/27	5.1	31.52	2	31.43	31.30	3.1	2,310	0.13%
2021/05/26	8	31.44	3	31.32	31.35	5	2,323	0.22%
2021/05/25	3	30.93	8	31.13	31.05	-5	2,399	-0.21%
2021/05/24	38	32.78	40	32.55	31.65	-2	2,535	-0.08%
2021/05/21	2	31.60	19	31.25	31.75	-17	2,738	-0.62%
2021/05/20	27	32.98	18	32.76	31.35	9	2,872	0.31%
2021/05/19	27	32.39	23	32.17	32.00	4	2,901	0.14%
2021/05/18	83	34.08	55	34.16	33.95	28	2,842	0.99%
2021/05/17	24	34.64	14	34.63	34.75	10	2,639	0.38%
2021/05/14	86	32.81	74	32.52	31.60	12	2,571	0.47%
2021/05/13	19	34.78	14	34.80	34.80	5	2,326	0.21%
2021/05/12	22	31.62	16	31.65	31.65	6	2,247	0.27%
2021/05/11	0	0.00	1	28.85	28.80	-1	2,141	-0.05%
2021/05/10	1	29.60	0	0.00	29.40	1	2,142	0.05%
2021/05/07	0	29.15	1	29.00	29.15	-1	2,149	-0.05%
2021/05/05	2	29.15	0	29.00	28.95	2	2,158	0.09%
2021/05/04	0	0.00	15	30.25	29.00	-15	2,161	-0.69%
2021/05/03	5	31.51	6	31.33	31.30	-1	2,170	-0.05%
2021/04/29	2	31.40	2	31.30	30.95	0	2,168	0.00%
2021/04/28	0	0.00	1	31.30	30.95	-1	2,177	-0.05%
2021/04/27	3	31.75	2	32.15	31.25	1	2,194	0.05%
2021/04/26	0	0.00	3	31.07	30.85	-3	2,163	-0.14%
2021/04/23	1	30.95	13	30.90	30.85	-12	2,184	-0.55%
2021/04/22	10	31.05	28	31.23	31.00	-18	2,198	-0.82%
2021/04/21	0	31.60	5	31.62	31.60	-5	2,188	-0.23%
2021/04/20	1	31.35	4	31.29	31.45	-3	2,200	-0.14%
2021/04/19	2	31.05	3	31.20	31.15	-1	2,256	-0.04%
2021/04/16	2	31.15	2	31.18	31.25	0	2,268	0.00%
2021/04/15	1	31.00	0	0.00	31.05	1	2,269	0.04%
2021/04/14	12	31.03	12	30.90	30.95	0	2,274	0.00%
2021/04/13	21	32.04	18	32.12	31.75	3	2,275	0.13%
2021/04/12	14.1	32.11	6	32.03	32.25	8.1	2,242	0.36%
2021/04/08	1	31.10	2	31.10	31.10	-1	2,190	-0.05%
2021/04/07	1	31.00	2	31.10	31.05	-1	2,227	-0.04%
2021/04/06	0	31.20	1	31.05	31.00	-1	2,211	-0.05%
2021/04/01	1	31.25	4	31.39	31.30	-3	2,215	-0.14%
2021/03/31	1.1	31.36	5	31.32	31.35	-3.9	2,223	-0.18%
2021/03/30	4	31.56	0	0.00	31.60	4	2,263	0.18%
2021/03/29	10	31.90	10	32.13	31.55	0	2,499	0.00%
2021/03/26	1	30.90	7	31.07	31.10	-6	2,530	-0.24%
2021/03/25	1	31.20	5	31.20	31.20	-4	2,530	-0.16%
2021/03/24	9	31.43	2.3	31.73	31.30	6.7	2,526	0.27%
2021/03/23	3	31.35	0	0.00	31.10	3	2,497	0.12%
2021/03/22	0.1	31.00	0	0.00	31.00	0.1	2,520	0.00%
2021/03/19	0.1	31.30	2	31.10	31.10	-1.9	2,520	-0.08%
2021/03/18	13.1	31.74	11	31.66	31.75	2.1	2,523	0.08%
2021/03/17	6	31.70	16	31.64	31.75	-10	2,524	-0.40%
2021/03/16	0	0.00	9	30.66	30.50	-9	2,468	-0.36%
2021/03/15	6	30.65	1	30.70	30.55	5	2,472	0.20%
2021/03/12	2	30.58	5	30.65	30.65	-3	2,486	-0.12%
2021/03/11	6	30.85	5	31.10	30.80	1	2,518	0.04%
2021/03/10	6.2	30.98	5	30.70	30.70	1.2	2,545	0.05%
2021/03/09	1.2	30.82	0	0.00	30.75	1.2	2,548	0.05%
2021/03/08	10	31.10	14	30.96	30.85	-4	2,555	-0.16%
2021/03/05	10	31.02	12	31.32	30.75	-2	2,551	-0.08%
2021/03/04	0	30.90	0	0.00	30.45	0	2,529	0.00%
2021/03/03	1	30.95	1.2	31.47	30.90	-0.2	2,537	-0.01%
2021/03/02	1	31.38	3	31.23	30.90	-2	2,540	-0.08%
2021/02/26	1	31.95	6	31.55	31.40	-5	2,540	-0.20%
2021/02/25	12	31.91	17.6	32.38	31.60	-5.6	2,529	-0.22%
2021/02/24	48.2	32.39	45.1	32.37	31.40	3.1	2,446	0.13%
2021/02/23	78.3	33.88	71	33.19	31.20	7.3	2,303	0.32%
2021/02/22	62.4	32.87	73.3	33.00	33.40	-10.9	2,156	-0.50%
2021/02/19	28.2	29.96	27.4	30.08	30.40	0.8	2,099	0.04%
2021/02/18	6.5	28.11	8	27.68	28.30	-1.5	2,028	-0.07%
2021/02/17	6	27.33	7	27.41	27.30	-1	2,013	-0.05%
2021/02/05	8.2	28.34	6	28.13	27.40	2.2	2,017	0.11%
2021/02/04	0	0.00	0.1	27.60	27.10	-0.1	2,008	0.00%
2021/02/03	2	27.15	1	27.05	27.10	1	2,017	0.05%
2021/02/02	3.1	26.60	2	26.53	27.15	1.1	2,036	0.05%
2021/02/01	2	26.68	4	26.40	26.65	-2	2,035	-0.10%
2021/01/29	0.1	27.06	5	27.25	26.70	-4.9	2,032	-0.24%
2021/01/28	1.1	27.66	7	27.65	27.70	-5.9	2,065	-0.29%
2021/01/27	3	28.23	2	28.18	28.15	1	2,066	0.05%
2021/01/26	3	28.87	0	29.10	28.65	3	2,073	0.14%
2021/01/25	4.1	28.63	4	28.78	29.20	0.1	2,128	0.00%
2021/01/22	3	27.70	9	27.55	27.65	-6	2,116	-0.28%
2021/01/21	0	0.00	5	29.07	28.60	-5	2,104	-0.24%
2021/01/20	6	29.26	5	29.40	29.20	1	2,114	0.05%
2021/01/19	2.2	28.95	1	29.30	28.90	1.2	2,107	0.06%
2021/01/18	0.2	29.15	2	29.40	28.95	-1.9	2,129	-0.09%
2021/01/15	6	28.61	3	28.82	28.55	3	2,128	0.14%
2021/01/14	0	0.00	3	29.07	29.05	-3	2,132	-0.14%
2021/01/13	7.1	29.66	21	29.53	29.25	-13.9	2,135	-0.65%
2021/01/12	40.1	30.11	21	30.09	30.35	19.1	2,112	0.90%
2021/01/11	1	28.95	2	28.98	29.05	-1	2,051	-0.05%
2021/01/08	0	0.00	7	29.24	29.25	-7	2,050	-0.34%
2021/01/07	0.1	29.30	1	29.45	29.50	-1	2,058	-0.05%
2021/01/06	2	29.40	2	29.58	29.45	0	2,071	0.00%
2021/01/05	8.2	30.06	12	30.17	30.10	-3.8	2,081	-0.18%
2021/01/04	4	30.41	3	30.25	30.40	1	2,100	0.05%
2020/12/31	9.1	30.97	4.2	31.08	30.95	4.9	2,174	0.23%
2020/12/30	5.2	30.86	9.1	30.95	30.50	-4	2,189	-0.18%
2020/12/29	3	29.97	1	29.95	30.00	2	2,215	0.09%
2020/12/28	1	30.00	3	30.05	29.95	-2	2,307	-0.09%
2020/12/25	2.1	30.07	5	30.05	29.95	-2.9	2,323	-0.13%
2020/12/24	11	30.11	2	30.13	30.05	9	2,326	0.39%
2020/12/23	69.2	33.12	49.1	32.84	30.90	20.1	2,304	0.87%
2020/12/22	13	31.81	15	32.19	32.75	-2	2,114	-0.09%
2020/12/21	0	0.00	2	30.25	29.80	-2	2,145	-0.09%
2020/12/18	11	29.99	4	29.90	29.85	7	2,325	0.30%
2020/12/17	0	0.00	1	29.65	29.65	-1	2,342	-0.04%
2020/12/16	14.1	30.01	19	29.83	29.40	-4.9	2,396	-0.20%
2020/12/15	0	0.00	2	29.40	29.00	-2	2,489	-0.08%
2020/12/14	6	29.93	5	30.13	29.90	1	2,509	0.04%
2020/12/11	4	29.21	5	29.19	29.50	-1	2,562	-0.04%
2020/12/10	2	29.50	0	0.00	29.40	2	2,735	0.07%
2020/12/09	0	0.00	5	29.75	29.80	-5	2,877	-0.17%
2020/12/08	3	30.17	19	30.24	30.30	-16	2,917	-0.55%
2020/12/07	7	29.69	7	29.53	29.30	0	2,931	0.00%
2020/12/04	8	30.39	13	30.42	30.45	-5	2,923	-0.17%
2020/12/03	1	31.50	1	31.25	31.20	0	2,982	0.00%
2020/12/01	2	31.95	0	0.00	31.85	2	3,058	0.07%
2020/11/27	4	32.41	13	32.24	32.20	-9	3,131	-0.29%
2020/11/26	15	31.95	12	31.75	31.75	3	3,141	0.10%
2020/11/25	4	32.31	4	32.50	32.10	0	3,171	0.00%
2020/11/24	5	32.20	4	32.20	32.10	1	3,251	0.03%
2020/11/23	6	32.45	10	32.55	32.55	-4	3,549	-0.11%
2020/11/20	10	32.96	9	33.08	32.80	1	3,670	0.03%
2020/11/19	38	33.90	33.3	33.93	33.20	4.7	3,709	0.13%
2020/11/18	49.3	33.86	48	34.10	34.45	1.3	3,678	0.04%
2020/11/17	3	32.45	4	32.44	32.10	-1	3,701	-0.03%
2020/11/16	7	32.50	1	32.46	32.45	6	3,895	0.15%
2020/11/13	5	32.80	16	32.84	32.90	-11	4,021	-0.27%
2020/11/12	6	32.05	4	32.23	32.15	2	4,174	0.05%
2020/11/10	9	32.67	5	33.70	32.60	4	4,554	0.09%
2020/11/09	3	33.40	1	33.30	33.45	2	5,312	0.04%
2020/11/06	0	0.00	5	33.10	33.20	-5	5,331	-0.09%
2020/11/05	12	33.77	7	34.41	33.65	5	5,501	0.09%
2020/11/04	2	33.08	3	33.40	33.20	-1	5,639	-0.02%
2020/11/03	15	33.15	17	33.01	33.30	-2	6,113	-0.03%
2020/11/02	16	32.61	26	32.63	33.30	-10	6,188	-0.16%
2020/10/30	11	32.46	7	32.44	31.50	4	6,159	0.06%
2020/10/29	8	33.40	9	33.41	33.35	-1	6,167	-0.02%
2020/10/28	6	34.50	6	34.13	33.90	0	6,241	0.00%
2020/10/27	16	34.24	17	34.16	33.95	-1	6,249	-0.02%
2020/10/26	13	34.74	8	34.54	33.80	5	6,293	0.08%
2020/10/23	14	35.45	21	35.12	35.35	-7	6,313	-0.11%
2020/10/22	1	34.80	4	35.49	34.80	-3	6,324	-0.05%
2020/10/21	2	35.48	3	35.50	35.70	-1	6,327	-0.02%
2020/10/20	2	35.43	3	35.47	35.15	-1	6,433	-0.02%
2020/10/19	6	35.22	6	35.30	35.10	0	6,437	0.00%
2020/10/16	0	0.00	2	35.80	35.25	-2	6,505	-0.03%
2020/10/15	5	35.55	4	35.55	35.55	1	6,584	0.02%
2020/10/14	0	36.00	3	36.22	36.00	-3	6,612	-0.05%
2020/10/13	5	35.61	11	35.80	35.80	-6	6,694	-0.09%
2020/10/12	17	35.76	22	35.93	35.50	-5	6,837	-0.07%
2020/10/08	25	36.27	7	36.11	36.20	18	6,835	0.26%
2020/10/07	12	38.10	6	37.54	37.75	6	7,057	0.08%
2020/10/06	31	37.97	41	37.52	38.15	-10	7,576	-0.13%
2020/10/05	43	36.06	48.5	36.04	36.40	-5.5	7,516	-0.07%
2020/09/30	0	0.00	11	37.02	37.55	-11	7,420	-0.15%
2020/09/29	7	37.43	0	0.00	36.90	7	7,415	0.09%
2020/09/28	6	37.71	13	37.86	37.65	-7	7,460	-0.09%
2020/09/25	38	38.19	45	37.64	37.45	-7	7,866	-0.09%
2020/09/24	106	38.55	100	38.75	38.15	6	8,036	0.07%	大買/
2020/09/23	96	38.83	78	38.82	39.00	18	8,058	0.22%
2020/09/22	5	40.70	6	40.83	41.00	-1	7,944	-0.01%
2020/09/21	22	41.95	19	41.92	41.55	3	8,109	0.04%
2020/09/18	126	42.36	111	42.46	42.05	15	8,239	0.18%	大買/大賣/
2020/09/17	45	41.26	32	41.62	41.45	13	8,619	0.15%
2020/09/16	24	42.09	25.5	41.95	40.60	-1.5	9,048	-0.02%
2020/09/15	92	42.95	87	43.03	42.30	5	9,445	0.05%
2020/09/14	53	38.94	87	38.16	40.50	-34	9,565	-0.36%
2020/09/11	14	40.30	12	40.43	40.35	2	9,848	0.02%
2020/09/10	9	41.94	8	42.21	41.80	1	9,870	0.01%
2020/09/09	3	42.85	7	42.54	42.45	-4	9,930	-0.04%
2020/09/08	34	43.79	35	43.69	43.50	-1	9,959	-0.01%
2020/09/07	4	43.04	6	42.93	42.80	-2	10,202	-0.02%
2020/09/04	15	43.79	15	44.24	43.50	0	10,237	0.00%
2020/09/03	23	44.22	4	43.95	44.20	19	10,258	0.19%
2020/09/02	7	45.66	9	45.61	45.40	-2	10,231	-0.02%
2020/09/01	6	45.29	7	45.44	45.35	-1	10,197	-0.01%
2020/08/31	14	46.14	6	46.12	46.10	8	10,186	0.08%
2020/08/28	44	46.70	38	46.96	46.15	6	10,142	0.06%
2020/08/27	75	47.48	57.1	47.84	46.00	17.9	10,055	0.18%
2020/08/26	22	46.41	44	45.91	47.85	-22	9,753	-0.23%
2020/08/25	12	43.35	16	43.41	43.50	-4	9,621	-0.04%
2020/08/24	2	44.53	5	44.90	44.45	-3	9,573	-0.03%
2020/08/21	34	44.61	59	44.46	44.60	-25	9,552	-0.26%
2020/08/20	40	44.13	39	44.67	43.75	1	9,671	0.01%
2020/08/19	44	49.43	44.5	49.17	48.10	-0.5	9,520	-0.01%
2020/08/18	57	49.51	65.4	49.44	49.05	-8.4	9,394	-0.09%
2020/08/17	46	49.23	49	49.12	48.40	-3	9,264	-0.03%
2020/08/14	80	52.19	93	52.02	51.40	-13	9,087	-0.14%
2020/08/13	195	55.07	226	54.89	51.90	-31	8,861	-0.35%	大買/大賣/
2020/08/12	0	0.00	7	52.60	52.60	-7	8,089	-0.09%
2020/08/10	91	48.77	95	48.48	47.90	-4	8,067	-0.05%
2020/08/07	72	48.06	67	47.72	48.00	5	7,892	0.06%
2020/08/06	239	50.03	218	49.64	47.20	21	7,712	0.27%	大買/大賣/
2020/08/05	30	46.75	47	47.41	48.25	-17	7,226	-0.24%
2020/08/04	22	43.72	17	43.52	43.90	5	7,143	0.07%
2020/08/03	21	42.34	5	41.69	42.70	16	7,124	0.22%
2020/07/31	23.1	40.90	15	40.76	41.80	8.1	7,093	0.11%
2020/07/30	13	38.00	3	38.95	38.95	10	7,045	0.14%
2020/07/29	1	34.55	7	33.64	35.45	-6	7,022	-0.09%
2020/07/28	9	33.01	9	33.61	32.25	0	6,968	0.00%
2020/07/27	7	35.65	3	36.63	35.80	4	6,925	0.06%
2020/07/24	3	39.25	8	39.51	39.40	-5	6,887	-0.07%
2020/07/23	28	40.94	68	40.25	41.00	-40	6,866	-0.58%
2020/07/22	12	38.18	3	38.47	38.80	9	6,754	0.13%
2020/07/21	26	38.40	8	37.09	35.30	18	6,738	0.27%
2020/07/20	9	37.73	22	37.61	37.05	-13	6,660	-0.20%
2020/07/17	5.2	41.15	9	42.63	41.15	-3.8	6,557	-0.06%
2020/07/16	22	50.66	7	50.91	45.70	15	6,518	0.23%
2020/07/15	51	50.68	49	50.42	49.30	2	6,417	0.03%
2020/07/14	9	54.02	8	54.05	54.00	1	6,252	0.02%
2020/07/13	75	63.46	38	63.04	60.00	37	6,235	0.59%
2020/07/10	223	66.25	58.1	64.35	66.50	164.9	5,922	2.78%	大買/鉅額交易
2020/07/09	7	60.50	0	0.00	60.50	7	5,358	0.13%
2020/07/08	1	55.00	0	0.00	55.00	1	5,344	0.02%
2020/07/07	2	50.00	0	0.00	50.00	2	5,333	0.04%
2020/07/06	45	45.50	0	0.00	45.50	45	5,311	0.85%
2020/07/03	131	40.51	123.2	40.99	41.40	7.8	5,255	0.15%	大買/大賣/
2020/07/02	92	36.30	68.1	36.60	37.65	23.9	4,826	0.50%
2020/07/01	62	34.65	73	34.69	34.25	-11	4,604	-0.24%
2020/06/30	36	33.16	30	33.26	33.50	6	4,461	0.13%
2020/06/29	61	34.64	66	34.63	33.85	-5	4,384	-0.11%
2020/06/24	69	33.59	61	33.66	32.90	8	4,196	0.19%
2020/06/23	244	35.49	243	35.79	34.80	1	4,006	0.02%	大買/大賣/
2020/06/22	191	33.65	217	33.38	34.20	-26	3,500	-0.74%	大買/大賣/
2020/06/19	181	31.81	143	31.54	31.10	38	3,044	1.25%	大買/大賣/
2020/06/18	63	29.68	88.7	30.56	30.90	-25.7	2,586	-0.99%
2020/06/17	120	27.15	136.1	27.27	28.10	-16.1	2,269	-0.71%	大買/大賣/
2020/06/16	36	25.67	41	25.66	25.55	-5	1,839	-0.27%
2020/06/15	82	25.31	68	25.34	25.50	14	1,796	0.78%
2020/06/12	6	24.19	5	24.26	24.15	1	1,703	0.06%
2020/06/11	67	26.15	87	25.75	24.65	-20	1,654	-1.21%
2020/06/10	27	24.13	23	24.18	24.40	4	1,330	0.30%
2020/06/09	38	23.62	11.1	23.57	24.00	26.9	1,278	2.10%
2020/06/08	2	22.35	1	22.20	22.25	1	1,213	0.08%
2020/06/04	6	22.03	10	21.73	21.80	-4	1,203	-0.33%
2020/06/03	0	0.00	13	21.94	21.95	-13	1,249	-1.04%
2020/06/02	5	21.80	0	0.00	21.80	5	1,284	0.39%
2020/06/01	0	0.00	6	22.05	22.25	-6	1,278	-0.47%
2020/05/29	2	22.20	5	22.25	22.05	-3	1,269	-0.24%
2020/05/28	9	22.19	1	22.35	21.90	8	1,270	0.63%
2020/05/27	20	22.70	16	22.70	22.55	4	1,263	0.32%
2020/05/26	52	24.19	54	24.39	23.80	-2	1,218	-0.16%
2020/05/25	20	21.83	14	21.95	22.70	6	979	0.61%
2020/05/22	0	0.00	11	21.07	20.65	-11	942	-1.17%
2020/05/21	12	20.84	7	20.57	20.95	5	958	0.52%
2020/05/19	2	20.78	0	0.00	20.80	2	937	0.21%
2020/05/18	5	20.90	0	0.00	20.95	5	957	0.52%
2020/05/15	1	20.65	2	20.33	20.30	-1	950	-0.11%
2020/05/14	0	0.00	5	20.42	20.35	-5	960	-0.52%
2020/05/13	1	20.75	0	0.00	20.85	1	962	0.10%
2020/05/12	5	20.55	1	20.45	20.60	4	974	0.41%
2020/05/11	0	0.00	10.5	20.46	20.70	-10.5	983	-1.07%
2020/05/08	5	20.78	1	20.60	20.65	4	990	0.40%
2020/05/07	7	21.09	5	20.91	21.10	2	1,007	0.20%
2020/05/06	15	21.67	7	21.91	21.20	8	1,077	0.74%
2020/05/05	4	20.70	1	20.40	20.70	3	1,086	0.28%
2020/05/04	5	19.59	10	19.51	19.90	-5	1,165	-0.43%
2020/04/30	3	19.42	0	0.00	19.55	3	1,378	0.22%
2020/04/29	2	19.15	0	0.00	19.20	2	1,506	0.13%
2020/04/28	4	19.18	7	19.51	19.20	-3	1,632	-0.18%
2020/04/24	1	18.85	0	0.00	18.85	1	1,648	0.06%
2020/04/23	5	18.70	5	18.55	18.80	0	1,644	0.00%
2020/04/22	2	17.60	4	18.25	18.25	-2	1,640	-0.12%
2020/04/21	7.1	18.26	3	18.30	18.10	4.1	1,641	0.25%
2020/04/17	4	18.81	1	18.65	18.65	3	1,626	0.18%
2020/04/15	1	18.30	0	0.00	18.40	1	1,600	0.06%
2020/04/14	1	18.45	5	18.38	18.30	-4	1,595	-0.25%
2020/04/13	7	17.95	2	18.05	18.20	5	1,589	0.31%
2020/04/10	0	0.00	5	17.90	17.95	-5	1,587	-0.31%
2020/04/09	6	17.80	5	17.80	17.80	1	1,583	0.06%
2020/04/08	6	17.99	20	18.32	17.95	-14	1,573	-0.89%
2020/04/07	10	17.40	12	17.45	17.40	-2	1,562	-0.13%
2020/04/06	22	17.37	1	17.45	17.35	21	1,556	1.35%
2020/04/01	0	0.00	1	16.90	16.75	-1	1,547	-0.06%
2020/03/31	1	16.65	3	16.85	16.65	-2	1,544	-0.13%
2020/03/30	3	16.68	1	16.75	16.70	2	1,542	0.13%
2020/03/27	2	16.60	6	16.75	16.45	-4	1,536	-0.26%
2020/03/26	9	16.47	3	16.27	16.35	6	1,526	0.39%
2020/03/25	3	16.20	1	16.30	16.20	2	1,516	0.13%
2020/03/23	0	0.00	1	14.50	15.20	-1	1,518	-0.07%
2020/03/20	0	15.00	3.1	14.87	15.00	-3.1	1,510	-0.21%
2020/03/19	7	14.10	6	14.15	14.10	1	1,501	0.07%
2020/03/18	0	0.00	3	15.70	15.60	-3	1,465	-0.20%
2020/03/16	1	17.70	20	17.67	17.55	-19	1,437	-1.32%
2020/03/13	5	17.38	7	17.42	17.70	-2	1,420	-0.14%
2020/03/12	0	0.00	3	19.40	19.25	-3	1,387	-0.22%
2020/03/11	2	20.85	0	0.00	20.45	2	1,368	0.15%
2020/03/10	2	20.45	3	20.08	20.65	-1	1,358	-0.07%
2020/03/09	3	22.12	40	22.28	21.05	-37	1,336	-2.77%
2020/03/06	20	21.52	5	21.72	21.70	15	1,265	1.19%
2020/03/05	5	20.60	5	20.70	20.65	0	1,222	0.00%
2020/03/04	0	0.00	3	20.42	20.45	-3	1,217	-0.25%
2020/03/02	0	20.40	0	0.00	20.30	0	1,201	0.00%
2020/02/27	0.1	20.80	1	21.20	20.70	-0.9	1,181	-0.08%
2020/02/26	1	21.55	7	21.29	21.10	-6	1,170	-0.51%
2020/02/25	13	22.10	7	21.76	21.50	6	1,156	0.52%
2020/02/24	6	22.33	3	22.25	22.20	3	1,131	0.27%
2020/02/21	2	21.93	1	22.00	21.80	1	1,103	0.09%
2020/02/20	0	0.00	2	21.68	21.60	-2	1,081	-0.18%
2020/02/19	6	21.85	2	21.53	21.60	4	1,077	0.37%
2020/02/18	0	0.00	6.1	21.60	21.55	-6.1	1,045	-0.58%
2020/02/17	0	0.00	3	21.98	21.70	-3	1,038	-0.29%
2020/02/13	5	21.75	0	0.00	21.45	5	1,012	0.49%
2020/02/12	1	21.75	0	0.00	21.65	1	995	0.10%
2020/02/11	0	0.00	4.3	21.79	22.00	-4.3	983	-0.44%
2020/02/10	26	22.51	3	22.47	22.30	23	966	2.38%
2020/02/07	44	22.89	29	22.94	22.70	15	927	1.62%
2020/02/06	8	22.08	8.1	22.44	21.80	-0.1	843	-0.01%
2020/02/05	45	23.06	50.1	23.24	22.40	-5.1	786	-0.65%
2020/02/04	60	25.39	44	25.11	24.05	16	691	2.32%
2020/02/03	18	25.23	32	25.25	25.65	-14	465	-3.00%
2020/01/31	50	23.63	39	23.62	23.35	11	327	3.36%
2020/01/30	6	21.85	5.2	21.85	21.85	0.8	195	0.38%
2020/01/20	0	0.00	5	19.90	19.90	-5	169	-2.95%
2020/01/06	0	0.00	2	19.43	19.35	-2	151	-1.32%
2019/12/31	0.1	19.25	0	0.00	19.40	0.1	142	0.07%
2019/12/27	0	0.00	70	19.23	19.30	-70	140	-49.67%
2019/12/26	0	19.25	0	0.00	19.25	0	139	0.00%
2019/12/25	0	19.30	0	0.00	19.30	0	139	0.00%
2019/12/24	10	19.50	0	0.00	19.50	10	138	7.22%
2019/12/20	15.2	19.60	0	0.00	19.45	15.2	136	11.13%
2019/12/19	45	19.73	1	19.80	19.60	44	132	33.25%
2019/12/18	5	19.15	0	0.00	19.20	5	113	4.41%
2019/12/13	0.1	18.95	0	0.00	19.00	0.1	124	0.04%
2019/12/12	3	19.22	0	0.00	19.15	3	124	2.41%
2019/12/10	2	18.95	0	0.00	18.95	2	120	1.66%
2019/11/21	0	0.00	0.1	19.00	19.05	-0.1	110	-0.05%
2019/11/11	0.1	18.95	0	0.00	19.00	0.1	113	0.09%
2019/11/01	0.1	19.35	0	0.00	19.35	0.1	103	0.10%
2019/10/28	0	0.00	0.2	19.20	19.25	-0.2	104	-0.19%
2019/10/25	0.1	19.20	0	0.00	19.20	0.1	108	0.09%
2019/09/24	0	0.00	2	19.40	19.40	-2	145	-1.37%
2019/09/23	2	19.30	0	0.00	19.35	2	146	1.37%
2019/09/18	2.2	19.45	2	19.50	19.45	0.2	147	0.14%
2019/09/17	0.9	19.15	0	0.00	19.20	0.9	132	0.68%
2019/08/23	0	0.00	0.1	19.05	19.20	-0.1	146	-0.07%
2019/08/15	2	19.10	2	19.25	19.25	0	152	0.00%
2019/08/12	0	19.60	0	0.00	19.60	0	155	0.01%
2019/07/25	0.1	20.30	0	0.00	20.40	0.1	156	0.06%
2019/07/24	2	20.45	0	0.00	20.45	2	155	1.28%
2019/07/16	1	19.80	0	0.00	19.80	1	150	0.67%
2019/07/15	0.3	19.80	0	0.00	19.80	0.3	149	0.20%
2019/07/12	0	0.00	11	19.95	19.90	-11	151	-7.27%
2019/07/11	0	0.00	3	19.97	19.90	-3	154	-1.94%
2019/07/04	1	19.80	0	0.00	19.80	1	145	0.69%
2019/07/03	1	19.85	1	19.85	19.85	0	145	0.00%
2019/06/26	0	19.40	0	0.00	19.45	0	145	0.00%
2019/06/25	0	0.00	2	19.30	19.55	-2	147	-1.36%
2019/06/24	2	19.55	0	0.00	19.50	2	145	1.37%
2019/06/21	0	0.00	1	19.65	19.55	-1	145	-0.69%
2019/06/18	2	19.40	0	0.00	19.35	2	138	1.45%
2019/06/14	0	19.15	0	0.00	19.15	0	149	0.00%
2019/05/20	1	19.35	0	0.00	19.20	1	159	0.63%
2019/05/14	0	0.00	1	19.45	19.65	-1	160	-0.62%
2019/05/08	10	20.00	0	0.00	19.90	10	159	6.27%
2019/04/23	1	20.00	0.1	20.00	20.05	0.9	144	0.64%
2019/03/26	0	0.00	1	20.35	20.45	-1	129	-0.77%
2019/03/25	1	20.25	0	0.00	20.40	1	128	0.78%
2019/03/19	4.2	21.32	9	20.98	20.70	-4.8	121	-3.94%
2019/03/13	0	0.00	3	20.30	20.25	-3	140	-2.14%
2019/03/12	3	20.45	0	0.00	20.40	3	139	2.16%
2019/03/08	0	20.10	0	0.00	20.10	0	131	0.00%
2019/03/07	0	20.10	0	0.00	20.20	0	131	0.00%
2019/03/04	0	0.00	1	20.10	20.10	-1	131	-0.76%
2019/02/22	0	0.00	1	20.15	20.15	-1	134	-0.75%
2019/02/20	11	20.20	0	0.00	20.25	11	133	8.25%
2019/02/19	0.3	20.15	0	0.00	20.20	0.3	132	0.23%
2019/02/11	5	20.25	0	0.00	19.80	5	129	3.86%
2019/01/24	0	20.00	0	0.00	20.10	0	147	0.00%
2019/01/15	2	19.70	0	0.00	19.70	2	159	1.25%
2019/01/09	0	0.00	3	19.80	19.80	-3	157	-1.91%
2018/12/26	0	0.00	1	19.50	19.40	-1	176	-0.57%
2018/12/11	0.1	20.00	0	0.00	20.10	0.1	196	0.05%
2018/12/06	6	20.30	6	20.45	20.00	0	212	0.00%
2018/12/04	0	0.00	10	19.80	19.80	-10	184	-5.43%
2018/12/03	0	0.00	3	19.83	19.70	-3	185	-1.62%
2018/11/30	1	19.55	1	19.75	19.60	0	184	0.00%
2018/11/28	2	19.60	1	19.60	19.60	1	190	0.52%
2018/11/27	1	19.50	0	0.00	19.60	1	191	0.52%
2018/11/26	1	19.65	0	0.00	19.65	1	190	0.52%
2018/11/21	4	19.45	0	0.00	19.45	4	188	2.12%
2018/11/20	3	19.55	2	19.60	19.55	1	189	0.53%
2018/11/19	1	19.45	0	0.00	19.45	1	188	0.53%
2018/11/14	1	19.30	1	19.30	19.30	0	190	0.00%
2018/11/13	2	19.25	30	19.21	19.35	-28	191	-14.59%
2018/11/12	0	0.00	1	19.50	19.60	-1	193	-0.52%
2018/11/08	8	19.35	0	0.00	19.30	8	193	4.14%
2018/11/07	22	19.60	6	19.50	19.40	16	194	8.24%
2018/11/06	6	19.50	0	0.00	19.50	6	196	3.06%
2018/11/01	1	18.50	1	18.55	18.65	0	178	0.00%
2018/10/31	0	0.00	0.1	18.85	18.60	-0.1	178	-0.05%
2018/10/26	0	0.00	1	18.50	18.50	-1	170	-0.59%
2018/10/25	0	0.00	9	18.37	18.50	-9	170	-5.29%
2018/10/23	2	18.80	0	0.00	18.80	2	171	1.17%
2018/10/19	0	0.00	2	18.90	18.80	-2	172	-1.16%
2018/10/15	0	0.00	1	18.85	19.10	-1	176	-0.57%
2018/10/12	0	0.00	1	18.95	18.80	-1	176	-0.57%
2018/10/11	1	19.05	0	0.00	18.55	1	173	0.58%
2018/10/09	2	20.35	0	0.00	20.40	2	173	1.15%
2018/10/02	0	0.00	4	20.50	20.65	-4	160	-2.49%
2018/09/28	0	0.00	6	20.50	20.60	-6	162	-3.70%
2018/09/26	3	20.57	0	0.00	20.65	3	162	1.85%
2018/09/21	2	20.75	0	0.00	20.70	2	170	1.18%
2018/09/20	1	20.65	0	0.00	20.70	1	171	0.58%
2018/09/19	1	20.65	0	0.00	20.70	1	172	0.58%
2018/09/12	5	20.56	0	0.00	20.50	5	184	2.71%
2018/09/11	2	20.10	0	0.00	20.30	2	168	1.18%
2018/09/10	0	0.00	2	20.30	20.20	-2	171	-1.17%
2018/09/07	0	0.00	1	20.65	20.65	-1	173	-0.58%
2018/09/04	0	0.00	2	20.45	20.45	-2	175	-1.14%
2018/08/30	1	20.50	0	0.00	20.50	1	181	0.55%
2018/08/29	0	20.40	0	0.00	20.50	0	182	0.00%
2018/08/27	5	20.45	0	0.00	20.50	5	186	2.69%
2018/08/23	0	0.00	1	20.50	20.60	-1	194	-0.51%
2018/08/22	0	20.40	0	0.00	20.45	0	197	0.00%
2018/08/16	0.1	20.50	0	0.00	20.55	0.1	204	0.05%
2018/08/15	2	20.65	0	0.00	20.80	2	205	0.97%
2018/08/14	1	20.75	0	0.00	21.00	1	206	0.48%
2018/08/09	1	21.25	3	21.28	21.45	-2	207	-0.96%
2018/08/08	1	21.30	1	21.40	21.35	0	208	0.00%
2018/08/07	1	21.35	1	21.50	21.40	0	211	0.00%
2018/08/06	1	21.45	0	0.00	21.50	1	214	0.47%
2018/07/27	0	0.00	1	21.65	21.70	-1	220	-0.45%
2018/07/26	1	21.40	0	0.00	21.70	1	225	0.44%
2018/07/25	1	21.45	0	0.00	21.40	1	228	0.44%
2018/07/24	1	21.40	0	0.00	21.55	1	232	0.43%
2018/07/23	2	21.33	0	0.00	21.40	2	236	0.85%
2018/07/20	2	21.68	0	0.00	21.55	2	252	0.79%
2018/07/19	0	0.00	0	21.80	21.80	0	258	0.00%
2018/07/17	0.1	22.15	0	0.00	22.30	0.1	307	0.03%
2018/07/12	2	21.75	0	0.00	21.80	2	302	0.66%
2018/07/11	0	0.00	0.2	21.30	21.40	-0.2	305	-0.07%
2018/06/29	0	0.00	1	21.90	21.90	-1	442	-0.23%
2018/06/28	0	0.00	2	21.70	21.80	-2	482	-0.41%
2018/06/21	5	21.97	3	22.40	22.40	2	625	0.32%
2018/06/19	3	22.00	1	22.05	22.20	2	617	0.32%
2018/06/14	1	22.45	4	22.25	22.45	-3	614	-0.49%
2018/06/13	1	22.35	0	0.00	22.45	1	615	0.16%
2018/06/07	0.5	22.30	1	22.50	22.45	-0.5	605	-0.09%
2018/06/01	1	22.50	1	22.50	22.50	0	602	0.00%
2018/05/31	3	22.10	1	22.10	22.30	2	598	0.33%
2018/05/30	1	22.00	0	0.00	22.00	1	597	0.17%
2018/05/29	0.1	22.00	0	0.00	21.95	0.1	595	0.02%
2018/05/28	1	22.05	2	21.95	22.00	-1	593	-0.17%
2018/05/24	2	22.18	0	0.00	22.30	2	587	0.34%
2018/05/23	0	0.00	5	22.22	22.25	-5	587	-0.85%
2018/05/21	0	0.00	1	22.30	22.35	-1	584	-0.17%
2018/05/18	0	0.00	1	22.65	22.45	-1	582	-0.17%
2018/05/17	0.1	22.55	0	0.00	22.60	0.1	583	0.01%
2018/05/15	0	0.00	1	22.60	22.90	-1	583	-0.17%
2018/05/11	0	0.00	7	22.85	22.90	-7	586	-1.19%
2018/05/09	1	22.65	0	0.00	22.75	1	582	0.17%
2018/05/04	0	0.00	2	22.80	22.65	-2	587	-0.34%
2018/05/03	0	0.00	3	23.10	23.15	-3	584	-0.51%
2018/05/02	0	0.00	2	23.35	23.20	-2	579	-0.35%
2018/04/30	4	23.13	0	0.00	23.25	4	577	0.69%
2018/04/26	1	23.20	2	23.90	23.10	-1	586	-0.17%
2018/04/25	3	23.70	3	23.90	23.80	0	571	0.00%
2018/04/24	5	23.37	0	0.00	23.50	5	565	0.88%
2018/04/23	9	24.33	26	24.20	24.00	-17	555	-3.06%
2018/04/20	0	0.00	1	22.95	22.90	-1	521	-0.19%
2018/04/19	0	22.80	4	22.91	22.85	-4	525	-0.76%
2018/04/17	4	22.50	0	0.00	22.50	4	520	0.77%
2018/04/16	1	23.25	4	23.40	23.15	-3	517	-0.58%
2018/04/13	9.1	23.41	0	0.00	23.20	9.1	517	1.75%
2018/04/12	14	23.71	2	23.90	23.55	12	510	2.35%
2018/04/11	0	0.00	4	23.95	24.10	-4	503	-0.79%
2018/04/10	2	23.85	93	24.29	23.85	-91	497	-18.28%
2018/04/09	4.2	24.66	20	24.93	24.75	-15.8	468	-3.37%
2018/04/03	0	0.00	21	23.70	23.70	-21	407	-5.15%
2018/04/02	20	23.66	1	23.70	23.80	19	398	4.77%
2018/03/31	96	24.01	3	24.20	24.15	93	385	24.14%
2018/03/30	82.2	24.46	70	23.81	23.50	12.2	345	3.53%
2018/03/29	15	23.60	9	23.80	23.80	6	250	2.40%
2018/03/28	5	21.65	0	0.00	21.65	5	203	2.46%
2018/03/27	2	21.80	0	0.00	21.80	2	203	0.98%
2018/03/26	0	0.00	3	21.70	21.80	-3	202	-1.48%
2018/03/23	0	0.00	1	21.30	21.30	-1	197	-0.51%
2018/03/22	1	21.50	0	0.00	21.50	1	195	0.51%
2018/03/21	1	21.55	0	0.00	21.65	1	194	0.52%
2018/03/20	1	21.65	0	0.00	21.75	1	191	0.52%
2018/03/15	0	21.50	0	0.00	21.70	0	191	0.00%
2018/03/08	2	21.45	0	0.00	21.45	2	196	1.02%
2018/02/06	0	0.00	4	20.80	20.90	-4	225	-1.78%
2018/02/05	1	22.30	0	0.00	22.20	1	220	0.45%
2018/01/29	4	22.80	0	0.00	22.80	4	217	1.84%
2018/01/25	1	22.45	0	0.00	22.45	1	212	0.47%
2018/01/22	0	0.00	1	22.70	22.70	-1	209	-0.48%
2018/01/15	0	0.00	1	22.10	22.25	-1	183	-0.54%
2018/01/12	1	22.00	0	0.00	21.95	1	178	0.56%
2018/01/10	0	0.00	1	22.10	22.00	-1	182	-0.55%
2018/01/09	0	0.00	6	22.00	21.85	-6	177	-3.38%
2018/01/02	4	21.56	2	21.75	21.80	2	171	1.16%