聚和 (6509)-新光-台中券商分點個股進出

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

聚和

(6509)

可現股當沖

股價
37.60
漲跌
▲0.15
漲幅
+0.40%
成交量
613張
產業
上櫃化工類股
543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

聚和 (6509)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
2024/04/18	2	37.88	8	37.74	37.60	-6	794	-0.76%
2024/04/17	0	37.60	0	0.00	37.45	0	800	0.00%
2024/04/16	2	37.33	2	37.55	37.20	0	799	0.00%
2024/04/15	0	38.92	4	38.03	38.05	-4	795	-0.50%
2024/04/12	2	38.18	1	38.35	38.20	1	792	0.13%
2024/04/11	0	39.00	0	0.00	38.60	0	786	0.00%
2024/04/10	0	39.30	1	39.30	39.10	-1	785	-0.13%
2024/04/09	2	39.00	8	38.77	39.00	-6	782	-0.77%
2024/04/08	0	38.76	2	38.28	38.55	-2	778	-0.26%
2024/04/02	1	38.50	0	0.00	38.40	1	789	0.13%
2024/03/28	0.1	38.80	0	0.00	38.45	0.1	797	0.02%
2024/03/27	0	0.00	0.1	38.80	38.55	-0.1	795	-0.02%
2024/03/26	1	38.50	11	38.59	38.50	-10	796	-1.25%
2024/03/25	1	38.95	0	0.00	38.90	1	795	0.13%
2024/03/22	1	38.85	0	0.00	38.75	1	798	0.13%
2024/03/21	0	0.00	2	38.80	38.70	-2	807	-0.25%
2024/03/20	1	38.30	1	38.30	38.30	0	866	0.00%
2024/03/19	0	0.00	3	38.23	38.35	-3	876	-0.34%
2024/03/18	0	38.30	3	38.03	38.15	-3	876	-0.34%
2024/03/13	0	0.00	1	38.85	38.45	-1	870	-0.11%
2024/03/12	1	38.90	0	0.00	38.90	1	869	0.12%
2024/03/08	22	38.50	0	0.00	38.35	22	873	2.52%
2024/03/06	1.1	39.89	1.1	40.25	39.80	0	856	0.00%
2024/03/05	1	39.80	5	39.99	39.80	-4	865	-0.46%
2024/03/04	2	39.93	5	40.02	39.90	-3	862	-0.35%
2024/03/01	3	39.85	0	0.00	39.95	3	862	0.35%
2024/02/29	1	40.50	2	40.43	40.40	-1	909	-0.11%
2024/02/27	5	40.85	2	41.00	40.80	3	902	0.33%
2024/02/26	17	40.75	27.1	40.81	40.75	-10.1	879	-1.15%
2024/02/23	1	39.20	10	39.79	39.20	-9	837	-1.07%
2024/02/22	5	39.86	4	39.85	39.75	1	830	0.12%
2024/02/21	17	40.24	12	40.24	40.25	5	818	0.61%
2024/02/20	2	39.98	4	40.06	39.95	-2	806	-0.25%
2024/02/19	8	39.93	10.1	40.26	39.85	-2.1	802	-0.27%
2024/02/16	15.1	39.32	6	39.67	39.60	9.1	790	1.16%
2024/02/05	1	37.65	1	37.55	37.55	0	727	0.00%
2024/02/02	0	37.95	0	0.00	37.65	0	718	0.00%
2024/02/01	1	38.15	0	0.00	38.10	1	713	0.14%
2024/01/31	0	38.50	1	38.40	38.10	-1	716	-0.14%
2024/01/30	1	38.60	0	0.00	38.50	1	739	0.14%
2024/01/26	3	38.52	1	38.85	38.45	2	732	0.27%
2024/01/25	2	39.35	0	0.00	38.65	2	729	0.27%
2024/01/24	11	39.07	11	39.23	39.05	0	722	0.00%
2024/01/23	2	38.65	2	38.60	38.75	0	697	0.00%
2024/01/22	1	38.75	1	38.00	38.45	0	671	0.00%
2024/01/18	3	36.62	1	36.70	36.70	2	594	0.34%
2024/01/16	0	0.00	4	37.60	37.70	-4	586	-0.68%
2024/01/15	1	37.70	1	38.05	38.00	0	585	0.00%
2024/01/11	0	38.40	0	0.00	38.10	0	575	0.00%
2024/01/10	0	0.00	4	37.55	37.55	-4	563	-0.71%
2024/01/09	0	0.00	1	37.65	38.00	-1	563	-0.18%
2024/01/08	0	0.00	0.1	38.40	38.15	-0.1	557	-0.03%
2024/01/05	0	38.40	0	0.00	38.50	0	557	0.01%
2024/01/04	1	38.35	0	0.00	38.55	1	558	0.18%
2024/01/02	3	39.40	3	38.90	38.80	0	557	0.00%
2023/12/29	1	39.00	1	39.05	39.10	0	554	0.00%
2023/12/28	12	39.19	12	38.76	38.50	0	546	0.00%
2023/12/27	1	39.00	2	38.70	39.00	-1	545	-0.18%
2023/12/25	1	38.10	0.1	38.50	38.15	0.9	537	0.17%
2023/12/22	1	38.40	1	38.50	38.45	0	538	0.00%
2023/12/21	5	39.00	5	39.05	38.80	0	534	0.00%
2023/12/20	2	39.55	0	0.00	39.25	2	529	0.38%
2023/12/19	2	39.23	0	0.00	39.15	2	527	0.38%
2023/12/18	6	40.28	5.2	40.33	39.80	0.8	523	0.16%
2023/12/15	22	40.10	33	40.06	40.05	-11	512	-2.15%
2023/12/13	0	0.00	1.3	38.05	37.95	-1.3	446	-0.29%
2023/12/08	0	0.00	1	38.00	38.00	-1	499	-0.20%
2023/12/07	3	38.53	0	39.00	38.35	3	494	0.61%
2023/12/06	5	38.84	2	38.85	38.75	3	491	0.61%
2023/12/05	0	0.00	0.2	39.00	38.70	-0.2	488	-0.04%
2023/12/04	7	39.08	4	39.00	38.95	3	484	0.62%
2023/12/01	1	39.90	5	39.74	39.35	-4	479	-0.83%
2023/11/30	3	39.50	3	39.45	39.70	0	472	0.00%
2023/11/29	0	0.00	1	38.90	39.00	-1	453	-0.22%
2023/11/28	5	39.07	2	39.05	39.20	3	452	0.66%
2023/11/27	14	39.65	15	39.79	39.40	-1	443	-0.23%
2023/11/24	0.3	38.95	1.1	38.99	38.85	-0.8	386	-0.21%
2023/11/23	0	0.00	1	39.00	38.95	-1	385	-0.26%
2023/11/22	2	38.80	2	38.70	38.75	0	378	0.00%
2023/11/21	4	38.71	2	38.60	38.50	2	374	0.53%
2023/11/17	0	0.00	5	38.96	38.80	-5	370	-1.35%
2023/11/16	1	38.60	0	0.00	38.70	1	360	0.28%
2023/11/15	2	38.10	1	37.95	38.00	1	345	0.29%
2023/11/14	0	0.00	1	36.50	37.30	-1	332	-0.30%
2023/11/13	1.2	37.20	0	0.00	36.80	1.2	330	0.38%
2023/11/08	6	37.45	3	37.48	37.50	3	340	0.89%
2023/11/07	1.3	37.78	4	36.88	37.95	-2.7	345	-0.80%
2023/11/06	0	0.00	1	36.55	36.60	-1	337	-0.30%
2023/11/03	0	0.00	1	36.25	36.30	-1	346	-0.29%
2023/11/02	2	35.90	0	0.00	35.85	2	352	0.57%
2023/11/01	0.1	36.00	0	0.00	35.60	0.1	356	0.01%
2023/10/27	0	0.00	12	36.05	36.10	-12	381	-3.15%
2023/10/26	0	0.00	8	36.08	36.15	-8	386	-2.07%
2023/10/20	4.1	36.18	0	0.00	36.05	4.1	413	0.99%
2023/10/16	0.1	37.50	0	0.00	37.45	0.1	436	0.01%
2023/10/12	1	36.76	1	37.10	37.15	0	453	0.01%
2023/10/11	1	36.90	0	0.00	36.95	1	456	0.22%
2023/10/05	0	0.00	4	36.90	36.95	-4	486	-0.82%
2023/10/03	0.1	37.45	0	0.00	37.25	0.1	505	0.02%
2023/09/25	1	38.40	0	0.00	38.40	1	538	0.19%
2023/09/22	0	0.00	2	38.05	38.10	-2	546	-0.37%
2023/09/21	0	0.00	1	38.40	38.15	-1	549	-0.18%
2023/09/20	1.1	38.75	0	0.00	38.55	1.1	553	0.20%
2023/09/19	3	39.13	2	38.65	39.10	1	559	0.18%
2023/09/18	1	38.80	0	0.00	38.80	1	564	0.18%
2023/09/15	2	39.15	0	39.20	39.15	2	573	0.35%
2023/09/14	3.1	39.92	13	40.44	40.00	-10	582	-1.71%
2023/09/13	1	39.60	0	0.00	39.40	1	564	0.18%
2023/09/08	1	37.90	0	0.00	37.80	1	577	0.17%
2023/09/07	0	0.00	2	38.15	38.15	-2	586	-0.34%
2023/09/06	0	38.15	0	0.00	38.15	0	597	0.00%
2023/09/04	0	38.30	0	0.00	38.20	0	616	0.01%
2023/09/01	0	38.40	1.6	38.39	38.35	-1.6	628	-0.26%
2023/08/31	0	0.00	0.1	37.72	37.75	-0.1	640	-0.02%
2023/08/30	0.3	37.51	0	0.00	37.70	0.3	654	0.04%
2023/08/18	2	36.95	0	0.00	36.70	2	763	0.26%
2023/08/15	0	36.75	0	0.00	36.65	0	910	0.00%
2023/08/14	0.1	36.70	0	0.00	36.40	0.1	922	0.01%
2023/08/11	0	38.50	0	0.00	38.40	0	920	0.00%
2023/08/10	1.1	38.05	2	38.33	37.90	-0.9	910	-0.10%
2023/08/09	4	39.18	2	39.15	39.25	2	895	0.22%
2023/08/08	8	40.02	2	39.95	39.80	6	889	0.67%
2023/08/07	2	40.18	1	40.25	40.35	1	891	0.11%
2023/08/04	3	40.27	2	40.73	40.60	1	889	0.11%
2023/08/02	4	40.54	0	0.00	40.45	4	897	0.45%
2023/08/01	24	41.41	27	41.50	41.05	-3	894	-0.34%
2023/07/31	4	40.34	0	0.00	40.30	4	892	0.45%
2023/07/27	0	0.00	27	40.65	41.25	-27	898	-3.01%
2023/07/26	27	40.20	29	40.05	40.05	-2	896	-0.22%
2023/07/25	0	0.00	2	40.40	40.70	-2	902	-0.22%
2023/07/24	3	40.40	4	40.41	39.90	-1	904	-0.11%
2023/07/21	7	41.06	4	41.60	40.95	3	903	0.33%
2023/07/20	1	40.60	5	40.97	41.00	-4	918	-0.44%
2023/07/19	0	0.00	1	40.60	40.60	-1	921	-0.11%
2023/07/18	1	41.45	2	40.83	40.85	-1	947	-0.11%
2023/07/17	3.1	41.45	3	41.35	41.55	0.1	971	0.01%
2023/07/13	0.1	40.80	0	0.00	41.30	0.1	1,091	0.00%
2023/07/12	13.1	41.47	1	40.95	40.95	12.1	1,103	1.10%
2023/07/11	16.1	42.22	4	42.20	42.20	12.1	1,210	1.00%
2023/07/10	3	43.20	4	43.03	42.95	-1	1,223	-0.08%
2023/07/07	1	42.95	0	0.00	42.95	1	1,227	0.08%
2023/07/06	2	43.83	0	0.00	43.55	2	1,232	0.16%
2023/07/05	1	43.90	3	44.08	44.10	-2	1,238	-0.16%
2023/07/04	3	43.62	7	43.66	43.70	-4	1,235	-0.32%
2023/07/03	1	44.00	1	44.00	43.95	0	1,229	0.00%
2023/06/30	1	43.85	0	0.00	44.10	1	1,231	0.08%
2023/06/28	0	0.00	1	43.15	43.15	-1	1,237	-0.08%
2023/06/27	0	0.00	1	43.05	43.00	-1	1,246	-0.08%
2023/06/26	1	43.20	0.7	43.40	43.30	0.3	1,251	0.02%
2023/06/21	0	0.00	1	43.45	43.75	-1	1,267	-0.08%
2023/06/20	1.2	43.95	1	43.75	43.75	0.2	1,280	0.02%
2023/06/19	5.1	44.55	0	0.00	44.30	5.1	1,323	0.38%
2023/06/16	5	44.94	4.6	44.87	44.80	0.4	1,324	0.03%
2023/06/15	6.4	45.43	2	45.25	45.25	4.4	1,321	0.33%
2023/06/14	4.2	45.49	17	45.71	45.75	-12.8	1,339	-0.96%
2023/06/13	7	45.15	5	45.20	45.15	2	1,353	0.15%
2023/06/12	8	45.19	4	45.65	45.10	4	1,355	0.30%
2023/06/09	0	0.00	1	45.45	45.70	-1	1,358	-0.07%
2023/06/08	6.3	45.56	5	45.53	45.30	1.3	1,400	0.09%
2023/06/07	1	45.60	0	0.00	45.85	1	1,457	0.07%
2023/06/06	6	45.40	1.2	45.43	45.45	4.8	1,523	0.32%
2023/06/05	1	45.95	4	45.96	45.90	-3	1,619	-0.19%
2023/06/02	9	45.60	3	45.62	45.40	6	1,663	0.36%
2023/06/01	3	45.57	0	45.65	45.55	3	1,693	0.18%
2023/05/31	0	0.00	0.2	44.71	44.95	-0.2	1,684	-0.01%
2023/05/30	0	0.00	1	44.45	44.40	-1	1,698	-0.06%
2023/05/26	0	0.00	5	44.20	44.15	-5	1,751	-0.29%
2023/05/24	9	45.26	4	45.21	45.15	5	1,826	0.27%
2023/05/22	2	44.30	2	44.30	44.30	0	1,887	0.00%
2023/05/19	26	46.06	24	45.52	44.65	2	1,896	0.11%
2023/05/18	1	42.85	0	0.00	43.60	1	1,806	0.06%
2023/05/09	0	43.55	0	0.00	43.20	0	2,439	0.00%
2023/05/05	16	45.02	6	44.67	44.50	10	2,441	0.41%
2023/05/04	6.2	44.26	5	44.63	44.60	1.2	2,442	0.05%
2023/05/02	0	0.00	17	44.74	44.75	-17	2,448	-0.69%
2023/04/27	0	0.00	2	44.40	44.10	-2	2,457	-0.08%
2023/04/26	1	43.75	0	43.80	43.50	1	2,449	0.04%
2023/04/25	1	44.45	0	0.00	42.90	1	2,442	0.04%
2023/04/24	2	44.70	2	44.50	44.50	0	2,424	0.00%
2023/04/21	3	45.83	1	44.40	44.30	2	2,425	0.08%
2023/04/20	7	46.16	4	45.93	45.85	3	2,403	0.13%
2023/04/19	9	47.91	1	47.60	47.25	8	2,376	0.34%
2023/04/18	3	47.73	8.1	47.87	47.40	-5.1	2,344	-0.22%
2023/04/17	6	47.15	7	47.10	46.80	-1	2,256	-0.04%
2023/04/14	34	47.46	29.1	47.48	47.30	4.9	2,239	0.22%
2023/04/13	4	46.09	3	46.60	46.30	1	2,119	0.05%
2023/04/12	6	45.78	3	45.90	46.00	3	2,109	0.14%
2023/04/11	8	45.98	0	0.00	45.70	8	2,123	0.38%
2023/04/10	1	46.10	2	45.80	46.00	-1	2,142	-0.05%
2023/04/07	0	45.64	1	45.60	45.45	-1	2,184	-0.05%
2023/04/06	0	45.43	1	44.90	45.30	-1	2,349	-0.04%
2023/03/31	1	45.50	1	45.50	45.20	0	2,384	0.00%
2023/03/30	1	45.20	1	45.35	45.10	0	2,379	0.00%
2023/03/29	3	45.47	1	45.15	45.15	2	2,374	0.08%
2023/03/28	0.1	46.40	103	45.69	45.50	-102.9	2,403	-4.28%	大賣/鉅額交易
2023/03/27	2.1	46.50	1	46.45	46.30	1.1	2,392	0.05%
2023/03/24	32.2	46.86	3.1	47.15	46.75	29.2	2,393	1.22%
2023/03/23	83.1	46.77	13	46.87	46.70	70.1	2,377	2.95%
2023/03/22	5.1	46.46	5.2	46.67	46.80	-0.1	2,357	0.00%
2023/03/21	3	45.55	2	45.65	45.50	1	2,308	0.04%
2023/03/20	3	45.27	4	45.38	45.25	-1	2,308	-0.04%
2023/03/17	3	45.35	1	45.60	45.25	2	2,323	0.09%
2023/03/16	1	44.90	0	0.00	44.40	1	2,306	0.04%
2023/03/15	0.1	45.48	0	0.00	45.00	0.1	2,327	0.00%
2023/03/14	0	0.00	12	45.16	44.95	-12	2,342	-0.51%
2023/03/13	4.2	44.98	2	44.70	45.15	2.2	2,345	0.09%
2023/03/10	4.2	46.40	3	46.78	46.05	1.2	2,321	0.05%
2023/03/09	8.3	48.12	2.1	47.82	47.60	6.2	2,289	0.27%
2023/03/08	5.3	47.20	22	47.39	48.45	-16.7	2,245	-0.74%
2023/03/07	11	47.48	5	47.32	47.55	6	2,266	0.26%
2023/03/06	7.1	47.04	7	46.79	47.30	0.1	2,223	0.00%
2023/03/03	8.3	46.67	0.2	46.36	46.15	8.1	2,186	0.37%
2023/03/02	0	0.00	1	46.50	46.50	-1	2,204	-0.05%
2023/02/24	2	46.25	0	0.00	46.45	2	2,183	0.09%
2023/02/23	7	47.12	3	47.18	47.00	4	2,139	0.19%
2023/02/22	8	46.49	2.1	46.72	46.50	5.9	2,103	0.28%
2023/02/21	24.3	46.73	11	47.09	47.50	13.3	2,068	0.64%
2023/02/20	3.1	46.27	12.2	46.25	46.30	-9.1	1,993	-0.46%
2023/02/17	6	46.01	0	0.00	45.90	6	1,994	0.30%
2023/02/16	3	46.45	12	46.28	46.15	-9	2,020	-0.45%
2023/02/15	9	46.07	4	46.10	45.75	5	2,007	0.25%
2023/02/14	6.1	46.26	5	46.25	45.75	1.1	1,978	0.06%
2023/02/13	12.1	46.60	12	46.72	46.70	0.1	1,950	0.00%
2023/02/10	40	46.75	43	46.75	47.00	-3	1,901	-0.16%
2023/02/09	6	45.47	16	45.42	45.35	-10	1,726	-0.58%
2023/02/08	60	45.49	92.8	45.51	46.25	-32.7	1,672	-1.96%
2023/02/07	14.4	43.76	11.3	43.62	44.35	3.1	1,495	0.21%
2023/02/06	4	42.01	10	42.01	42.00	-6	1,436	-0.42%
2023/02/03	2	42.48	2	42.20	42.05	0	1,437	0.00%
2023/02/02	4.3	42.73	4.1	42.83	42.70	0.2	1,430	0.01%
2023/02/01	0	0.00	1.1	42.09	42.25	-1.1	1,419	-0.08%
2023/01/31	3.2	41.86	5	41.76	42.00	-1.8	1,415	-0.13%
2023/01/30	11.1	41.48	3	41.53	41.60	8.1	1,416	0.57%
2023/01/17	1	40.45	0	0.00	40.40	1	1,403	0.07%
2023/01/16	0.1	40.50	1	40.45	40.40	-0.9	1,406	-0.07%
2023/01/13	0	0.00	3	40.45	40.40	-3	1,409	-0.21%
2023/01/12	0	40.80	0	0.00	40.75	0	1,414	0.00%
2023/01/11	1.1	40.91	6	40.89	40.90	-5	1,415	-0.35%
2023/01/10	3	41.37	2	41.40	41.20	1	1,422	0.07%
2023/01/09	0.1	41.05	0	0.00	40.85	0.1	1,430	0.00%
2023/01/06	0	40.70	0	0.00	40.70	0	1,441	0.00%
2023/01/05	4	40.90	4	41.25	40.75	0	1,463	0.00%
2023/01/04	6	41.32	0	41.25	40.85	6	1,477	0.41%
2023/01/03	2	41.25	3	41.30	41.30	-1	1,489	-0.07%
2022/12/30	4	41.59	2	41.10	40.90	2	1,483	0.13%
2022/12/29	8	42.03	1.2	41.88	41.75	6.8	1,466	0.46%
2022/12/28	6.4	41.78	4	42.09	41.90	2.3	1,458	0.16%
2022/12/27	6.2	42.75	2	42.68	42.60	4.2	1,441	0.29%
2022/12/26	58	43.57	55.2	43.66	43.55	2.8	1,399	0.20%
2022/12/23	2.4	40.53	1	40.80	41.15	1.4	1,257	0.11%
2022/12/22	1	39.30	0	0.00	39.30	1	1,229	0.08%
2022/12/20	7.1	40.95	11	39.85	38.60	-3.9	1,265	-0.31%
2022/12/16	4	40.40	0	0.00	40.15	4	1,285	0.31%
2022/12/15	5	41.64	0.1	42.10	41.40	4.9	1,289	0.38%
2022/12/14	1.2	41.13	0	0.00	41.35	1.2	1,286	0.09%
2022/12/13	3	41.15	1.1	41.41	41.10	1.9	1,283	0.15%
2022/12/12	2.1	41.62	0	41.60	41.55	2.1	1,280	0.17%
2022/12/09	4	42.43	3	42.33	41.85	1	1,272	0.08%
2022/12/08	15	43.22	10	42.74	43.20	5	1,264	0.40%
2022/12/07	12	43.59	6.4	43.73	42.80	5.6	1,265	0.45%
2022/12/06	1.1	44.08	4	43.99	43.05	-2.9	1,228	-0.24%
2022/12/05	6	43.34	2	43.13	43.10	4	1,206	0.33%
2022/12/02	4	42.94	19	42.92	43.20	-15	1,193	-1.26%
2022/12/01	3	42.55	14.3	42.79	42.80	-11.3	1,177	-0.96%
2022/11/30	9	42.27	19	42.23	42.45	-10	1,155	-0.87%
2022/11/29	38.3	41.83	32	41.98	42.20	6.3	1,135	0.55%
2022/11/28	3	39.68	7	39.81	40.05	-4	1,020	-0.39%
2022/11/25	2.2	39.57	2	39.50	39.15	0.2	1,022	0.02%
2022/11/24	14	39.86	5	39.96	39.70	9	1,049	0.86%
2022/11/23	1	38.90	2	39.38	39.55	-1	1,025	-0.10%
2022/11/22	2	38.95	3.3	38.93	38.80	-1.3	1,024	-0.13%
2022/11/21	0	0.00	3	39.13	38.95	-3	1,071	-0.28%
2022/11/18	2	38.98	5	39.43	38.70	-3	1,108	-0.27%
2022/11/17	2	39.40	0.3	39.30	39.40	1.7	1,113	0.15%
2022/11/16	3	38.83	1	38.80	38.90	2	1,134	0.18%
2022/11/15	14.2	39.02	11.1	39.14	39.15	3.1	1,231	0.25%
2022/11/14	8.5	38.65	5	38.17	38.80	3.5	1,233	0.28%
2022/11/11	4	37.24	1	37.70	36.95	3	1,200	0.25%
2022/11/10	1	37.20	2	37.23	37.10	-1	1,205	-0.08%
2022/11/09	5	37.76	5	37.42	37.35	0	1,214	0.00%
2022/11/08	3	36.63	3	36.88	36.65	0	1,229	0.00%
2022/11/07	0	0.00	1	36.45	36.60	-1	1,288	-0.08%
2022/11/04	0	0.00	3	36.18	36.50	-3	1,309	-0.23%
2022/11/03	3	35.95	2	35.80	36.00	1	1,358	0.07%
2022/11/02	6	36.37	4	36.24	36.00	2	1,356	0.15%
2022/11/01	2	35.05	2	35.20	35.30	0	1,330	0.00%
2022/10/31	1	34.65	3	34.65	34.60	-2	1,329	-0.15%
2022/10/28	4	34.59	9	34.11	34.15	-5	1,336	-0.37%
2022/10/27	0	0.00	1	34.45	34.65	-1	1,340	-0.07%
2022/10/26	2	33.70	3	33.70	33.45	-1	1,340	-0.07%
2022/10/25	1	34.20	2.1	34.88	34.15	-1.1	1,333	-0.08%
2022/10/24	2	35.23	3	35.12	34.85	-1	1,332	-0.08%
2022/10/20	1	35.10	2	34.85	35.00	-1	1,332	-0.07%
2022/10/19	0	0.00	3	36.10	35.80	-3	1,335	-0.22%
2022/10/18	8	36.09	2	36.40	35.55	6	1,340	0.45%
2022/10/17	9	35.13	2	34.63	35.40	7	1,354	0.52%
2022/10/14	6	36.12	7	36.37	35.75	-1	1,350	-0.07%
2022/10/13	4	35.84	7	35.73	35.20	-3	1,350	-0.22%
2022/10/12	9	37.99	8	38.40	37.65	1	1,331	0.08%
2022/10/11	2.1	37.85	5	38.21	38.80	-3	1,330	-0.22%
2022/10/07	3	39.23	3	38.78	38.75	0	1,316	0.00%
2022/10/06	0	0.00	0	39.10	39.20	0	1,326	0.00%
2022/10/05	2	39.50	3	39.32	39.05	-1	1,334	-0.07%
2022/10/04	2	39.10	2	39.28	39.35	0	1,333	0.00%
2022/10/03	1.1	38.22	0	0.00	38.45	1.1	1,330	0.08%
2022/09/30	1	36.70	4	37.48	38.20	-3	1,336	-0.22%
2022/09/29	5.1	37.44	1	37.60	37.10	4.1	1,334	0.31%
2022/09/28	3.3	37.91	4	38.35	36.90	-0.7	1,340	-0.05%
2022/09/27	3	38.47	4.1	38.70	39.10	-1.1	1,342	-0.08%
2022/09/26	3	39.30	9	38.86	38.85	-6	1,342	-0.45%
2022/09/23	10	42.45	13	42.38	42.40	-3	1,350	-0.22%
2022/09/22	6	41.67	7.4	42.02	42.30	-1.4	1,352	-0.10%
2022/09/21	1.1	41.49	5	41.38	41.45	-3.9	1,341	-0.29%
2022/09/20	0	0.00	2	40.93	41.10	-2	1,349	-0.15%
2022/09/19	2.1	40.96	0	0.00	40.70	2.1	1,371	0.15%
2022/09/16	1	41.81	1	41.90	41.80	0	1,381	0.00%
2022/09/15	8	42.90	6	42.73	42.45	2	1,410	0.14%
2022/09/14	1	41.05	4	42.20	42.30	-3	1,432	-0.21%
2022/09/13	6	42.25	5	42.14	42.10	1	1,441	0.07%
2022/09/12	2	41.55	1	41.85	41.65	1	1,479	0.07%
2022/09/08	4	40.58	3	40.57	40.70	1	1,497	0.07%
2022/09/07	1	39.50	0.1	39.75	40.30	0.9	1,523	0.06%
2022/09/06	7.1	40.28	6	40.02	40.00	1.1	1,542	0.07%
2022/09/05	1	41.10	4	41.53	40.90	-3	1,574	-0.19%
2022/09/02	3.1	42.17	1	42.30	42.05	2.1	1,624	0.13%
2022/09/01	5.1	42.87	2	42.75	42.60	3.1	1,707	0.18%
2022/08/31	10	43.93	10	43.76	43.65	0	1,758	0.00%
2022/08/30	5.1	42.36	5	42.75	43.10	0.1	1,913	0.00%
2022/08/29	3	41.93	7	42.11	42.05	-4	1,909	-0.21%
2022/08/26	22	44.15	18	43.72	43.35	4	1,904	0.21%
2022/08/25	6	43.90	19	44.07	44.55	-13	1,863	-0.70%
2022/08/24	11	43.45	13	43.53	43.10	-2	1,834	-0.11%
2022/08/23	13	43.65	8	44.39	43.50	5	1,827	0.27%
2022/08/22	31	44.85	14	45.04	43.90	17	1,816	0.94%
2022/08/19	16	44.22	3	44.30	44.10	13	1,715	0.76%
2022/08/18	8	43.55	6	43.32	43.85	2	1,700	0.12%
2022/08/17	15	43.81	9	43.74	43.75	6	1,693	0.35%
2022/08/16	2	43.65	3	43.57	43.60	-1	1,685	-0.06%
2022/08/15	18.1	44.01	18	44.05	43.95	0.1	1,677	0.00%
2022/08/12	10	43.15	6	42.98	43.80	4	1,640	0.24%
2022/08/11	10.2	41.73	10	41.85	41.70	0.1	1,592	0.01%
2022/08/10	35	41.71	32	41.46	41.80	3	1,588	0.19%
2022/08/08	2	38.50	3	39.10	38.95	-1	1,570	-0.06%
2022/08/05	3	39.33	1	39.20	39.20	2	1,589	0.13%
2022/08/04	1	38.15	2	38.58	38.70	-1	1,614	-0.06%
2022/08/03	1	39.60	0	0.00	39.20	1	1,634	0.06%
2022/08/02	4.2	39.89	0	0.00	39.95	4.2	1,652	0.25%
2022/08/01	1.2	41.32	0	0.00	41.05	1.2	1,680	0.07%
2022/07/28	0	0.00	1	40.60	40.35	-1	1,752	-0.06%
2022/07/27	1	40.85	2	40.43	40.75	-1	1,758	-0.06%
2022/07/26	2.1	40.40	1	40.85	40.00	1.1	1,768	0.06%
2022/07/25	1	41.00	0	0.00	40.85	1	1,769	0.06%
2022/07/22	3	42.45	7	42.66	41.80	-4	1,777	-0.22%
2022/07/21	4	41.71	1	41.05	42.00	3	1,798	0.17%
2022/07/20	0.2	41.71	8	41.53	41.10	-7.8	1,815	-0.43%
2022/07/19	5	40.80	2	40.50	40.85	3	1,833	0.16%
2022/07/18	3	40.55	5	40.45	40.75	-2	1,850	-0.11%
2022/07/15	0	0.00	1	39.25	39.30	-1	1,840	-0.05%
2022/07/13	1	38.30	3	38.23	38.30	-2	1,862	-0.11%
2022/07/12	3	37.30	2	37.25	37.25	1	1,877	0.05%
2022/07/11	2	38.85	2	39.18	38.90	0	1,901	0.00%
2022/07/08	1	39.05	2	39.03	39.10	-1	1,922	-0.05%
2022/07/07	7.1	37.18	10	37.42	38.05	-2.9	1,917	-0.15%
2022/07/06	1.4	37.80	3	37.83	37.40	-1.6	1,920	-0.08%
2022/07/05	8	37.59	4	38.00	38.60	4	1,969	0.20%
2022/07/04	2	37.17	5	37.15	37.05	-3	1,955	-0.15%
2022/07/01	9.3	37.98	28	38.22	36.25	-18.7	1,964	-0.95%
2022/06/30	5.3	40.15	4	40.01	39.65	1.3	1,927	0.07%
2022/06/29	2.1	41.87	5	41.91	41.95	-2.9	1,921	-0.15%
2022/06/28	3	42.35	6	42.59	42.35	-3	1,924	-0.16%
2022/06/27	4.2	42.81	3	42.85	43.20	1.2	1,937	0.06%
2022/06/24	2.1	41.15	3	40.90	40.90	-1	1,976	-0.05%
2022/06/23	14	40.35	9	40.36	40.15	5	1,979	0.25%
2022/06/22	3	42.23	12	41.43	40.85	-9	1,991	-0.45%
2022/06/21	6.1	42.78	0	0.00	43.30	6.1	2,073	0.29%
2022/06/20	8.1	44.61	30	42.69	42.10	-21.9	2,089	-1.05%
2022/06/17	8	45.76	17	45.87	45.75	-9	2,066	-0.44%
2022/06/16	13.1	47.52	14	47.16	46.10	-0.9	2,073	-0.04%
2022/06/15	9	48.49	6	48.38	48.05	3	2,111	0.14%
2022/06/14	10	49.21	8	49.09	48.80	2	2,129	0.10%
2022/06/13	27	50.14	20.1	50.46	49.50	6.9	2,105	0.33%
2022/06/10	47	50.46	45	50.26	50.40	2	2,077	0.10%
2022/06/09	44	49.09	50	49.15	49.50	-6	1,999	-0.30%
2022/06/08	75	49.58	53	49.78	48.25	22	1,955	1.13%
2022/06/07	2	47.05	2.1	47.13	47.15	-0.1	1,835	-0.01%
2022/06/06	3.1	47.27	2.2	46.89	46.90	1	1,861	0.05%
2022/06/02	2.2	47.94	2	48.05	47.55	0.2	1,907	0.01%
2022/06/01	4.2	48.55	1	48.45	47.95	3.2	1,940	0.16%
2022/05/31	0	48.40	2	48.10	48.25	-2	1,944	-0.10%
2022/05/30	6	48.27	2	48.15	48.35	4	1,961	0.20%
2022/05/27	1	47.15	4	46.85	46.80	-3	1,953	-0.15%
2022/05/26	1	46.55	5.2	46.99	46.70	-4.2	1,998	-0.21%
2022/05/25	3	46.53	0	0.00	46.65	3	2,012	0.15%
2022/05/24	2	46.38	2	46.22	46.10	0	2,055	0.00%
2022/05/23	4	47.54	4	47.44	47.20	0	2,083	0.00%
2022/05/20	5	46.94	6	47.15	47.10	-1	2,119	-0.05%
2022/05/19	0	0.00	1	46.75	46.85	-1	2,134	-0.05%
2022/05/18	2	48.03	2	47.93	47.75	0	2,136	0.00%
2022/05/17	6	46.90	7	47.15	47.30	-1	2,204	-0.05%
2022/05/16	3	46.45	1.2	45.88	45.85	1.9	2,228	0.08%
2022/05/13	2.2	45.01	6	45.73	45.65	-3.8	2,300	-0.17%
2022/05/12	64	44.57	84	44.50	44.20	-20	2,403	-0.83%
2022/05/11	20	44.67	25	45.31	44.50	-5	2,399	-0.21%
2022/05/10	14	45.49	16.4	45.69	45.85	-2.4	2,404	-0.10%
2022/05/09	10	47.62	4	47.60	46.75	6	2,423	0.25%
2022/05/06	10	48.67	13	48.93	49.10	-3	2,426	-0.12%
2022/05/05	10	49.40	12	49.55	50.50	-2	2,415	-0.08%
2022/05/04	4	48.43	11	48.35	48.10	-7	2,398	-0.29%
2022/05/03	8	48.35	3	48.08	48.00	5	2,423	0.21%
2022/04/29	2	48.93	12	48.08	48.00	-10	2,468	-0.41%
2022/04/28	20	48.71	9	48.96	48.00	11	2,513	0.44%
2022/04/27	4	48.53	4	48.79	48.50	0	2,520	0.00%
2022/04/26	9	50.99	30	50.70	50.20	-21	2,563	-0.82%
2022/04/25	10.1	52.67	11	53.04	51.90	-0.9	2,560	-0.04%
2022/04/22	0	0.00	0.2	55.70	55.20	-0.2	2,560	-0.01%
2022/04/21	13	56.01	6	55.98	55.90	7	2,592	0.27%
2022/04/20	6	56.02	2	55.85	55.90	4	2,690	0.15%
2022/04/19	7	55.40	5.3	54.92	54.90	1.7	2,768	0.06%
2022/04/18	0	56.00	0.1	55.10	54.80	-0.1	2,801	0.00%
2022/04/15	13.4	56.74	5	56.68	56.70	8.4	2,812	0.30%
2022/04/14	5	58.08	8	58.19	58.10	-3	2,858	-0.10%
2022/04/13	1.1	57.49	4	57.30	57.30	-2.9	2,890	-0.10%
2022/04/12	2.7	56.99	3.1	56.62	56.80	-0.4	2,939	-0.01%
2022/04/11	12	57.91	11	57.89	57.80	1	3,104	0.03%
2022/04/08	1	56.70	0	0.00	56.80	1	3,087	0.03%
2022/04/07	3.1	57.98	3	56.87	56.00	0.1	3,111	0.00%
2022/04/06	0	0.00	1	57.60	57.70	-1	3,139	-0.03%
2022/04/01	2	57.85	11	58.09	58.00	-9	3,180	-0.28%
2022/03/31	2	58.30	17	58.35	58.00	-15	3,261	-0.46%
2022/03/30	3	59.27	1	58.90	58.90	2	3,359	0.06%
2022/03/29	28	59.48	33.2	59.45	58.60	-5.2	3,759	-0.14%
2022/03/28	1	58.40	8	58.01	58.50	-7	4,160	-0.17%
2022/03/25	8	58.85	5	58.70	58.60	3	4,487	0.07%
2022/03/24	18.2	58.81	19.1	59.23	59.30	-0.9	4,543	-0.02%
2022/03/23	28.1	58.35	7	57.60	57.60	21.1	4,483	0.47%
2022/03/22	3	57.83	8	58.04	57.90	-5	4,500	-0.11%
2022/03/21	4	57.23	1	57.60	57.60	3	4,514	0.07%
2022/03/18	35	57.67	33	57.20	57.40	2	4,571	0.04%
2022/03/17	5	55.66	9	55.81	56.30	-4	4,669	-0.09%
2022/03/16	9.1	54.38	19	55.11	53.90	-9.9	4,691	-0.21%
2022/03/15	7	55.21	14	55.01	54.60	-7	4,919	-0.14%
2022/03/14	11.1	56.86	14	56.86	56.80	-2.9	4,990	-0.06%
2022/03/11	6	57.43	1	57.80	57.30	5	5,033	0.10%
2022/03/10	23	58.70	11.3	58.87	58.10	11.7	5,066	0.23%
2022/03/09	2	56.65	3	56.50	56.80	-1	5,084	-0.02%
2022/03/08	21.3	56.89	15	57.59	55.70	6.3	5,150	0.12%
2022/03/07	7.1	58.19	5	58.38	58.10	2.1	5,229	0.04%
2022/03/04	4	60.65	4	60.28	60.30	0	5,321	0.00%
2022/03/03	2	60.75	1	60.80	60.70	1	5,461	0.02%
2022/03/02	4	61.08	5	61.36	61.30	-1	5,584	-0.02%
2022/03/01	2	61.70	9	61.34	61.10	-7	5,679	-0.12%
2022/02/25	0	0.00	0.7	59.99	59.90	-0.7	5,799	-0.01%
2022/02/24	2.1	60.51	9	59.99	59.40	-6.9	6,225	-0.11%
2022/02/23	2	61.80	3	61.97	62.10	-1	6,406	-0.02%
2022/02/22	8.1	60.55	21.1	61.14	60.70	-13	6,985	-0.19%
2022/02/21	0.1	63.09	19	62.83	62.70	-18.9	8,447	-0.22%
2022/02/18	2.1	62.74	7	62.74	63.20	-4.9	8,785	-0.06%
2022/02/17	23.1	63.79	3	63.10	62.80	20.1	8,993	0.22%
2022/02/16	13.4	63.29	6	63.38	62.80	7.4	9,192	0.08%
2022/02/15	3	63.97	2	63.10	63.00	1	9,320	0.01%
2022/02/14	33	63.73	19	63.38	62.80	14	9,634	0.15%
2022/02/11	8	62.63	3	62.73	62.80	5	9,836	0.05%
2022/02/10	10	62.59	5	62.28	62.00	5	10,077	0.05%
2022/02/09	11.1	62.43	4	62.30	63.00	7.1	10,327	0.07%
2022/02/08	7.1	61.69	3	62.03	61.80	4.1	10,687	0.04%
2022/02/07	7	60.03	9	59.39	60.30	-2	11,138	-0.02%
2022/01/26	8	59.33	5	59.50	58.80	3	11,869	0.03%
2022/01/25	2.1	60.00	23	59.11	58.80	-20.9	12,763	-0.16%
2022/01/24	12.1	58.38	7.7	59.29	59.80	4.3	14,046	0.03%
2022/01/21	8	61.74	13	61.40	60.50	-5	15,626	-0.03%
2022/01/19	34	61.64	49	62.13	61.70	-15	17,364	-0.09%
2022/01/18	5	61.36	12	60.92	60.80	-7	19,165	-0.04%
2022/01/17	7	61.54	2	60.80	61.90	5	20,166	0.02%
2022/01/14	10.2	60.18	10.5	60.35	60.30	-0.4	20,549	0.00%
2022/01/13	6	61.02	31	60.67	61.00	-25	20,817	-0.12%
2022/01/12	20.2	62.19	15.2	61.79	61.60	5	21,437	0.02%
2022/01/11	18.1	64.31	19	64.16	63.60	-1	22,297	0.00%
2022/01/10	2	64.85	55	64.62	64.70	-53	22,384	-0.24%
2022/01/07	12.1	65.13	15	64.85	64.70	-2.9	22,478	-0.01%
2022/01/06	14.2	66.10	20	66.29	66.20	-5.8	22,566	-0.03%
2022/01/05	21.2	68.39	15	68.05	67.10	6.2	22,803	0.03%
2022/01/04	44.2	70.12	66.2	69.57	68.50	-22	23,103	-0.10%
2022/01/03	29.1	69.27	17	69.09	68.00	12.1	23,134	0.05%
2021/12/30	19.1	68.56	3	68.47	68.60	16.1	23,255	0.07%
2021/12/29	42	68.16	6	68.85	68.80	36	23,503	0.15%
2021/12/28	9.4	68.32	36	68.40	67.60	-26.6	23,666	-0.11%
2021/12/27	54.1	68.58	19.2	68.85	68.10	34.9	23,860	0.15%
2021/12/24	32.3	69.84	33	70.43	69.30	-0.7	23,887	0.00%
2021/12/23	138.2	71.68	209	71.82	70.00	-70.8	23,922	-0.30%	大買/大賣/
2021/12/22	273.2	71.07	266.1	70.20	69.40	7.1	23,617	0.03%	大買/大賣/
2021/12/21	109.1	68.70	61.5	68.93	70.90	47.7	23,249	0.20%	大買/
2021/12/20	34	66.84	15	67.05	66.70	19	22,993	0.08%
2021/12/17	20.5	65.66	9	65.73	65.40	11.5	23,066	0.05%
2021/12/16	13	66.95	8	67.27	66.70	5	23,173	0.02%
2021/12/15	7	66.69	6	66.65	66.50	1	23,220	0.00%
2021/12/14	19	66.99	19	66.68	66.30	0	23,320	0.00%
2021/12/13	21.1	67.79	34	67.94	68.40	-12.9	23,424	-0.06%
2021/12/10	8.2	66.66	13.1	66.59	66.20	-4.9	23,706	-0.02%
2021/12/09	82.1	67.93	68.1	68.00	67.50	14	24,691	0.06%
2021/12/08	12	66.23	25	66.40	65.90	-13	24,632	-0.05%
2021/12/07	10	65.47	19	65.38	64.90	-9	24,717	-0.04%
2021/12/06	12.1	64.94	12	65.01	65.90	0.1	24,861	0.00%
2021/12/03	12	65.61	33	65.53	65.60	-21	24,988	-0.08%
2021/12/02	19.1	65.62	12	65.12	64.50	7.1	25,166	0.03%
2021/12/01	38.1	65.58	36	65.64	65.90	2.1	25,283	0.01%
2021/11/30	19.5	67.83	17	67.45	66.80	2.5	25,374	0.01%
2021/11/29	20	65.95	32	65.15	67.00	-12	25,463	-0.05%
2021/11/26	30.1	67.29	94	67.25	66.60	-63.9	25,496	-0.25%
2021/11/25	22	69.67	59	69.16	68.90	-37	25,931	-0.14%
2021/11/24	66.4	69.23	40.2	69.17	68.70	26.2	26,043	0.10%
2021/11/23	193.1	71.62	232.6	71.69	69.70	-39.5	26,194	-0.15%	大買/大賣/
2021/11/22	74.4	71.67	81	71.18	70.30	-6.6	26,828	-0.02%
2021/11/19	198	74.15	171.7	74.23	73.00	26.3	27,069	0.10%	大買/大賣/
2021/11/18	355	73.70	419.2	74.18	73.70	-64.2	27,565	-0.23%	大買/大賣/
2021/11/17	147.1	70.16	197.3	70.02	69.30	-50.2	26,737	-0.19%	大買/大賣/
2021/11/16	118.2	69.00	87.1	69.16	68.20	31.1	26,867	0.12%	大買/
2021/11/15	64.5	68.02	128.8	67.55	69.50	-64.3	26,973	-0.24%	大賣/
2021/11/12	73.1	68.00	50.4	68.02	67.60	22.7	27,032	0.08%
2021/11/11	171.1	68.41	138.5	68.57	68.00	32.6	27,177	0.12%	大買/大賣/
2021/11/10	85.2	66.24	38.6	66.22	66.60	46.6	27,104	0.17%
2021/11/09	96.2	68.03	78.1	68.11	68.40	18.1	27,093	0.07%
2021/11/08	66.2	67.20	55	66.76	67.00	11.2	27,301	0.04%
2021/11/05	162.5	68.64	127.2	68.87	67.60	35.3	27,578	0.13%	大買/大賣/
2021/11/04	218.5	68.49	187.4	67.71	67.80	31.1	28,043	0.11%	大買/大賣/
2021/11/03	249.2	69.85	251.2	69.80	70.00	-2	28,178	-0.01%	大買/大賣/
2021/11/02	308.7	75.05	231.6	75.81	72.00	77	28,434	0.27%	大買/大賣/
2021/11/01	550.6	80.56	445.5	80.38	80.00	105.1	27,999	0.38%	大買/大賣/鉅額交易
2021/10/29	577.3	77.31	625.7	78.17	80.10	-48.4	26,827	-0.18%	大買/大賣/
2021/10/28	176.1	72.02	140.4	72.14	72.90	35.8	25,356	0.14%	大買/大賣/
2021/10/27	443.5	71.78	534.2	71.32	72.80	-90.7	24,984	-0.36%	大買/大賣/
2021/10/26	712	70.71	674.4	70.73	68.00	37.5	23,970	0.16%	大買/大賣/
2021/10/25	250.5	66.36	279.3	66.89	67.80	-28.9	22,381	-0.13%	大買/大賣/
2021/10/22	142	61.34	89.2	61.14	61.70	52.8	21,714	0.24%	大買/
2021/10/21	48.3	61.08	60.1	60.91	60.30	-11.8	21,614	-0.05%
2021/10/20	168.1	61.05	142.4	61.00	61.40	25.8	21,499	0.12%	大買/大賣/
2021/10/19	164.4	60.45	196.5	61.08	61.00	-32.1	21,160	-0.15%	大買/大賣/
2021/10/18	14	56.42	14	56.04	56.50	0	20,656	0.00%
2021/10/15	18	55.71	20	55.76	56.50	-2	21,357	-0.01%
2021/10/14	30	55.04	30	54.78	54.70	0	21,488	0.00%
2021/10/13	160	56.62	129	56.34	55.90	31	21,551	0.14%	大買/大賣/
2021/10/12	108	56.53	87	56.77	56.70	21	21,403	0.10%	大買/
2021/10/08	31	55.77	26	55.29	55.10	5	21,212	0.02%
2021/10/07	34	55.07	41	54.75	54.80	-7	21,167	-0.03%
2021/10/06	73	54.75	70	54.36	54.20	3	21,300	0.01%
2021/10/05	47	52.73	55	52.50	53.40	-8	21,149	-0.04%
2021/10/04	268.1	52.66	276	51.97	51.80	-7.9	21,068	-0.04%	大買/大賣/
2021/10/01	24	52.79	36.8	52.16	51.50	-12.8	20,947	-0.06%
2021/09/30	29	53.57	30.3	53.83	54.60	-1.3	21,074	-0.01%
2021/09/29	29.1	54.30	53	54.22	54.20	-23.9	21,643	-0.11%
2021/09/28	20	56.15	42	55.84	55.70	-22	21,948	-0.10%
2021/09/27	12.3	57.22	20	57.12	56.90	-7.7	22,042	-0.03%
2021/09/24	29	57.42	46	57.46	57.10	-17	22,603	-0.08%
2021/09/23	45.1	57.35	38	57.40	56.70	7.1	22,726	0.03%
2021/09/22	10.3	56.00	19	56.14	56.30	-8.7	22,843	-0.04%
2021/09/17	32.5	56.90	18.1	56.98	57.50	14.4	23,087	0.06%
2021/09/16	44.2	58.10	68.3	57.93	56.80	-24.1	23,363	-0.10%
2021/09/15	114.3	58.93	124.1	58.83	59.10	-9.8	23,281	-0.04%	大買/大賣/
2021/09/14	433	60.29	428.7	60.40	59.80	4.3	22,943	0.02%	大買/大賣/
2021/09/13	66.1	58.26	57	57.98	57.20	9.1	22,074	0.04%
2021/09/10	73	57.28	41	57.25	58.00	32	22,093	0.14%
2021/09/09	62	56.14	61	56.44	57.60	1	22,149	0.00%
2021/09/08	57.4	55.56	56.1	55.62	55.20	1.3	22,018	0.01%
2021/09/07	40.1	55.48	58.5	55.00	57.30	-18.5	21,923	-0.08%
2021/09/06	74.2	57.15	76.2	56.77	55.70	-2	22,028	-0.01%
2021/09/03	61.1	57.54	95	57.81	56.70	-33.9	22,024	-0.15%
2021/09/02	97.1	59.10	148	58.82	58.10	-50.9	21,914	-0.23%	大賣/
2021/09/01	48	60.12	36	59.87	60.30	12	21,753	0.06%
2021/08/31	235	61.49	183.1	60.97	60.10	52	21,671	0.24%	大買/大賣/
2021/08/30	81.1	59.66	37	59.77	59.70	44.1	21,339	0.21%
2021/08/27	77.6	59.82	257	59.43	59.90	-179.5	21,208	-0.85%	大賣/鉅額交易
2021/08/26	561	61.28	370.1	61.56	60.40	190.9	21,121	0.90%	大買/大賣/鉅額交易
2021/08/25	155.5	58.50	251.2	58.54	59.20	-95.8	20,180	-0.47%	大買/大賣/
2021/08/24	331.4	61.82	359.5	61.55	60.80	-28.1	19,946	-0.14%	大買/大賣/
2021/08/23	245	56.25	181	57.03	59.10	64	19,014	0.34%	大買/大賣/
2021/08/20	178.2	53.45	99	53.88	53.80	79.2	18,748	0.42%	大買/
2021/08/19	62.3	53.27	94	52.54	51.20	-31.7	18,317	-0.17%
2021/08/18	175	52.73	151	52.46	54.10	24	18,038	0.13%	大買/大賣/
2021/08/17	117	52.37	117	52.13	50.60	0	17,796	0.00%	大買/大賣/
2021/08/16	123	52.41	228	52.01	52.40	-105	17,516	-0.60%	大買/大賣/鉅額交易
2021/08/13	193	56.63	194.3	56.15	54.00	-1.3	17,209	-0.01%	大買/大賣/
2021/08/12	139	56.39	142.1	56.62	57.30	-3.1	16,953	-0.02%	大買/大賣/
2021/08/11	122.1	58.11	211	57.85	55.80	-89	16,530	-0.54%	大買/大賣/
2021/08/10	353	62.18	257	62.33	62.00	96	16,070	0.60%	大買/大賣/
2021/08/09	264	62.16	264.6	62.25	60.50	-0.6	15,565	0.00%	大買/大賣/
2021/08/06	307.4	61.58	302.6	61.50	62.00	4.8	15,002	0.03%	大買/大賣/
2021/08/05	169.2	56.46	109	56.77	58.60	60.2	14,130	0.43%	大買/大賣/
2021/08/04	52.6	55.43	3	55.03	54.30	49.6	13,921	0.36%
2021/08/03	24	54.78	17	55.15	54.90	7	13,852	0.05%
2021/08/02	18	54.56	25.1	54.10	54.00	-7.1	13,718	-0.05%
2021/07/30	37.1	55.06	29	54.64	53.10	8.1	13,546	0.06%
2021/07/29	55.2	57.05	48	55.64	55.20	7.2	13,361	0.05%
2021/07/28	55.1	55.36	159.1	54.35	57.00	-104	13,119	-0.79%	大賣/鉅額交易
2021/07/27	43.1	58.55	57	59.16	57.00	-13.9	12,912	-0.11%
2021/07/26	56.7	62.91	66.1	63.12	62.20	-9.4	12,753	-0.07%
2021/07/23	83.2	62.50	126	62.30	61.70	-42.9	12,611	-0.34%	大賣/
2021/07/22	147.2	66.40	142	66.58	63.70	5.2	12,322	0.04%	大買/大賣/
2021/07/21	518	68.47	437	68.72	67.60	81	11,956	0.68%	大買/大賣/
2021/07/20	61	65.00	35.1	64.80	66.10	25.9	11,199	0.23%
2021/07/19	76	61.69	105.4	61.70	65.00	-29.4	11,042	-0.27%	大賣/
2021/07/16	47.2	58.64	76	58.91	59.10	-28.8	11,205	-0.26%
2021/07/15	57	56.43	31.1	56.00	58.30	25.9	11,452	0.23%
2021/07/14	68.4	54.30	64	54.72	54.00	4.4	11,383	0.04%
2021/07/13	130.7	60.75	29.4	59.15	56.10	101.2	11,403	0.89%	大買/鉅額交易
2021/07/12	17	55.92	30.6	56.48	56.60	-13.6	11,169	-0.12%
2021/07/09	37	50.91	51.1	50.79	51.50	-14	11,115	-0.13%
2021/07/08	34.1	49.51	23	50.25	50.00	11.1	11,074	0.10%
2021/07/07	40	48.69	31	49.30	48.10	9	11,193	0.08%
2021/07/06	174	51.79	130.5	52.20	51.60	43.5	11,205	0.39%	大買/大賣/
2021/07/05	66	50.39	71	50.65	51.00	-5	10,763	-0.05%
2021/07/02	19	45.61	29.3	45.54	46.40	-10.3	10,397	-0.10%
2021/07/01	203.2	42.75	293.1	42.74	42.20	-89.9	10,264	-0.88%	大買/大賣/
2021/06/30	50	43.24	16.1	43.25	43.25	33.9	9,732	0.35%
2021/06/29	75	37.95	40	38.66	39.35	35	9,466	0.37%
2021/06/28	62.4	36.02	63	36.23	35.80	-0.6	9,251	-0.01%
2021/06/25	136	34.55	109.2	35.03	35.00	26.8	8,952	0.30%	大買/大賣/
2021/06/24	8	33.44	23	33.40	33.20	-15	8,786	-0.17%
2021/06/23	20	32.89	8	32.81	33.05	12	8,719	0.14%
2021/06/22	41	33.20	8	33.19	32.55	33	8,622	0.38%
2021/06/21	75.1	32.50	80	32.80	32.95	-4.9	8,469	-0.06%
2021/06/18	103.1	32.48	25	32.41	32.35	78.1	8,294	0.94%	大買/
2021/06/17	6	30.96	8.1	31.42	31.95	-2.1	8,101	-0.03%
2021/06/16	7	31.21	52	31.28	31.20	-45	8,042	-0.56%
2021/06/15	28.1	31.80	34	32.08	31.95	-5.9	7,989	-0.07%
2021/06/11	5	30.80	14	30.92	31.25	-9	7,642	-0.12%
2021/06/10	22	30.70	23	30.32	30.15	-1	7,457	-0.01%
2021/06/09	7	30.63	10	30.65	30.45	-3	7,361	-0.04%
2021/06/08	13	30.94	16	30.94	30.85	-3	7,406	-0.04%
2021/06/07	79	31.68	80	31.33	30.95	-1	7,347	-0.01%
2021/06/04	37	31.39	30	31.52	31.20	7	7,109	0.10%
2021/06/03	35	31.56	26	31.52	31.50	9	7,051	0.13%
2021/06/02	41	31.08	20	30.82	30.80	21	6,840	0.31%
2021/06/01	54	30.81	53	30.92	31.15	1	6,722	0.01%
2021/05/28	53.2	31.01	69.2	30.09	30.95	-16	6,597	-0.24%
2021/05/27	58.2	29.14	9	29.12	29.10	49.2	6,246	0.79%
2021/05/26	55	29.17	27	28.95	28.80	28	6,262	0.45%
2021/05/25	10	29.05	10	28.90	29.30	0	6,235	0.00%
2021/05/24	4	28.35	1	28.70	28.45	3	6,185	0.05%
2021/05/21	12	28.14	4	28.25	28.25	8	6,195	0.13%
2021/05/20	3	28.65	5	28.51	28.05	-2	6,314	-0.03%
2021/05/19	4	28.30	2	28.35	28.25	2	6,299	0.03%
2021/05/18	18	28.49	20.1	28.20	28.65	-2.1	6,283	-0.03%
2021/05/17	23.1	28.60	39	28.76	28.50	-15.9	6,265	-0.25%
2021/05/14	8	26.75	20	26.85	27.30	-12	5,919	-0.20%
2021/05/13	65	28.08	50	27.62	27.30	15	5,906	0.25%
2021/05/12	23	28.10	38	28.04	27.55	-15	5,793	-0.26%
2021/05/11	6	27.30	49	27.78	27.25	-43	5,524	-0.78%
2021/05/10	33	28.85	5	28.88	28.45	28	5,466	0.51%
2021/05/07	5	28.15	4	28.33	28.55	1	5,455	0.02%
2021/05/06	8	28.19	9	28.19	27.75	-1	5,442	-0.02%
2021/05/05	27	29.21	33.3	28.57	28.20	-6.3	5,463	-0.12%
2021/05/04	21	27.77	68	27.97	29.05	-47	5,416	-0.87%
2021/05/03	21	29.70	54	29.44	29.20	-33	5,287	-0.62%
2021/04/29	8	29.61	9	29.67	29.45	-1	5,145	-0.02%
2021/04/28	18	29.82	143	29.59	30.20	-125	5,105	-2.45%	大賣/鉅額交易
2021/04/27	17	29.74	9	29.83	29.80	8	5,062	0.16%
2021/04/26	18	30.28	15	30.25	30.15	3	4,993	0.06%
2021/04/23	32	30.82	54	30.91	30.25	-22	4,950	-0.44%
2021/04/22	143.4	31.85	150.1	31.85	30.40	-6.7	4,915	-0.14%	大買/大賣/
2021/04/21	154	31.77	95.3	31.76	32.60	58.8	4,543	1.29%	大買/
2021/04/20	29	29.94	20	30.01	30.00	9	4,172	0.22%
2021/04/19	71	30.02	109.1	29.99	29.90	-38.1	4,188	-0.91%	大賣/
2021/04/16	5	29.11	20	29.09	29.20	-15	4,100	-0.37%
2021/04/15	14	28.98	6	28.71	28.85	8	4,082	0.20%
2021/04/14	28	28.46	18.2	27.99	28.15	9.8	4,043	0.24%
2021/04/13	72.4	29.91	46.1	29.36	28.60	26.3	4,028	0.65%
2021/04/12	164	28.98	78	29.18	29.60	86	3,872	2.22%	大買/
2021/04/09	34	28.59	32	28.55	28.25	2	3,724	0.05%
2021/04/08	157	27.76	20	27.75	27.70	137	3,645	3.76%	大買/鉅額交易
2021/04/07	19.1	27.70	35	27.80	27.70	-15.9	3,862	-0.41%
2021/04/06	41	27.44	5	27.99	27.80	36	3,882	0.93%
2021/04/01	5	27.24	2	27.18	27.25	3	3,936	0.08%
2021/03/31	6	27.35	27	27.33	27.25	-21	4,102	-0.51%
2021/03/30	9	27.02	4	27.04	27.15	5	4,127	0.12%
2021/03/29	45.2	27.32	55	27.42	27.20	-9.8	4,132	-0.24%
2021/03/26	16	26.77	7	26.53	26.85	9	3,991	0.23%
2021/03/24	0	0.00	6	26.64	26.60	-6	4,003	-0.15%
2021/03/23	5	27.03	6	26.87	26.65	-1	3,997	-0.03%
2021/03/22	0	0.00	4	26.90	26.80	-4	3,989	-0.10%
2021/03/19	5	26.50	0	0.00	26.45	5	3,988	0.13%
2021/03/18	6	26.67	6.2	26.56	26.50	-0.2	4,030	0.00%
2021/03/17	2	26.30	1	26.45	26.45	1	4,055	0.02%
2021/03/16	7	26.52	4	26.43	26.35	3	4,110	0.07%
2021/03/15	11	26.49	1	26.50	26.50	10	4,141	0.24%
2021/03/12	20	26.65	28	26.87	26.60	-8	4,197	-0.19%
2021/03/11	23	26.53	20	26.48	26.55	3	4,145	0.07%
2021/03/10	10	26.25	1	26.15	26.15	9	4,145	0.22%
2021/03/09	1.2	25.92	2	25.70	25.95	-0.8	4,186	-0.02%
2021/03/08	0	25.82	3	25.92	25.75	-3	4,270	-0.07%
2021/03/05	2	26.15	0	0.00	26.00	2	4,320	0.05%
2021/03/04	0	27.20	0	0.00	26.25	0	4,416	0.00%
2021/03/03	67	27.25	62	27.18	26.70	5	4,505	0.11%
2021/03/02	4	26.50	11	26.55	26.30	-7	4,612	-0.15%
2021/02/26	36	27.08	31	27.27	26.85	5	5,380	0.09%
2021/02/25	1	27.30	10	27.33	27.00	-9	5,412	-0.17%
2021/02/24	30	27.27	39	26.89	27.10	-9	5,440	-0.17%
2021/02/23	11	27.17	1	27.00	27.00	10	5,448	0.18%
2021/02/22	16	27.48	26	27.43	27.35	-10	5,688	-0.18%
2021/02/19	1	26.20	20	26.34	26.65	-19	6,017	-0.32%
2021/02/17	20	25.86	23	25.95	25.90	-3	6,107	-0.05%
2021/02/04	0	0.00	10	24.70	25.05	-10	6,091	-0.16%
2021/02/03	10	24.75	0	0.00	24.75	10	6,167	0.16%
2021/02/02	5	24.05	0	0.00	24.15	5	6,264	0.08%
2021/02/01	0	0.00	9	23.64	23.80	-9	6,643	-0.14%
2021/01/29	0	0.00	1	24.70	24.00	-1	6,964	-0.01%
2021/01/28	21.1	24.77	1	24.65	24.90	20.1	7,073	0.28%
2021/01/27	50	25.15	67	25.27	25.25	-17	7,075	-0.24%
2021/01/26	0	0.00	3	24.53	24.75	-3	7,073	-0.04%
2021/01/25	15	24.54	16	24.70	24.75	-1	7,075	-0.01%
2021/01/22	0	0.00	2	24.15	24.35	-2	7,141	-0.03%
2021/01/21	3	23.63	3	24.15	23.65	0	7,154	0.00%
2021/01/20	6	24.16	10	24.20	23.90	-4	7,158	-0.06%
2021/01/19	0	0.00	2	25.35	25.05	-2	7,121	-0.03%
2021/01/18	13	24.70	5	24.98	25.00	8	7,119	0.11%
2021/01/15	5.1	25.46	18	25.43	25.30	-12.9	7,110	-0.18%
2021/01/14	1.9	26.23	22	26.29	26.25	-20.1	7,098	-0.28%
2021/01/13	22	26.35	22	26.30	26.25	0	7,133	0.00%
2021/01/12	33	26.85	30	27.03	26.20	3	7,321	0.04%
2021/01/11	14	26.36	37	26.51	26.75	-23	7,379	-0.31%
2021/01/08	35	27.52	26	27.46	27.35	9	7,427	0.12%
2021/01/07	3	27.18	9	27.46	27.30	-6	7,439	-0.08%
2021/01/06	24	27.00	44.1	27.46	26.85	-20.1	7,480	-0.27%
2021/01/05	10	27.91	23	28.17	27.75	-13	7,424	-0.18%
2021/01/04	23	28.08	13	27.95	27.85	10	7,359	0.14%
2020/12/31	21.1	28.27	50	28.17	28.00	-28.9	7,285	-0.40%
2020/12/30	192	27.86	103	27.81	28.00	89	7,131	1.25%	大買/大賣/
2020/12/29	12	27.38	74	26.93	27.00	-62	6,936	-0.89%
2020/12/28	41	27.80	19	27.98	27.55	22	7,112	0.31%
2020/12/25	71.1	27.57	42.3	27.42	27.25	28.8	7,078	0.41%
2020/12/24	3	27.07	29.1	27.14	26.90	-26.1	6,897	-0.38%
2020/12/23	21.4	26.50	6.1	26.70	26.45	15.3	6,861	0.22%
2020/12/22	9	26.77	16.5	26.98	26.60	-7.5	6,861	-0.11%
2020/12/21	5	26.19	6	26.33	26.45	-1	6,825	-0.01%
2020/12/18	1	25.90	1	26.00	25.90	0	6,894	0.00%
2020/12/17	2.4	26.25	2	26.35	26.25	0.4	6,978	0.01%
2020/12/16	2	26.25	4.2	26.35	26.25	-2.2	7,472	-0.03%
2020/12/15	7.1	26.42	7	26.36	26.30	0.1	7,828	0.00%
2020/12/14	14.1	26.54	0	0.00	27.15	14.1	7,805	0.18%
2020/12/11	8.2	26.18	13	26.03	26.05	-4.8	7,901	-0.06%
2020/12/10	14.4	26.75	30	26.36	26.30	-15.6	7,857	-0.20%
2020/12/09	7	27.02	1	26.95	26.85	6	7,885	0.08%
2020/12/08	35	27.33	32	27.21	27.15	3	7,860	0.04%
2020/12/07	4.2	26.75	3	26.82	26.75	1.2	7,793	0.02%
2020/12/04	32	27.28	18	27.06	27.00	14	7,750	0.18%
2020/12/03	5	27.30	3	27.02	27.10	2	7,708	0.03%
2020/12/02	187	27.54	204	27.42	27.25	-17	7,672	-0.22%	大買/大賣/
2020/12/01	5	27.83	21	27.75	27.75	-16	7,574	-0.21%
2020/11/30	66.4	28.34	44	28.03	28.00	22.4	7,525	0.30%
2020/11/27	9	28.01	11	27.88	28.10	-2	7,457	-0.03%
2020/11/26	142	28.43	160	28.32	28.15	-18	7,499	-0.24%	大買/大賣/
2020/11/25	116	28.08	120	28.22	28.35	-4	7,213	-0.06%	大買/大賣/
2020/11/24	31	26.44	22	26.42	26.35	9	6,411	0.14%
2020/11/23	6	26.16	62	26.17	26.05	-56	6,315	-0.89%
2020/11/20	11	26.25	28	26.35	26.20	-17	6,264	-0.27%
2020/11/19	54	26.88	34	26.93	26.60	20	6,208	0.32%
2020/11/18	224	26.47	162.1	26.42	26.95	61.9	5,928	1.04%	大買/大賣/
2020/11/17	47.1	25.69	47	25.67	25.85	0.1	5,496	0.00%
2020/11/16	2	25.12	30	24.95	24.90	-28	5,391	-0.52%
2020/11/13	6	25.30	3	25.28	25.10	3	5,377	0.06%
2020/11/12	5	24.83	13	24.78	24.90	-8	5,365	-0.15%
2020/11/11	12	25.91	15	25.91	25.15	-3	5,328	-0.06%
2020/11/10	11	25.65	72	25.52	25.60	-61	5,230	-1.17%
2020/11/09	58	25.76	79	25.77	25.95	-21	5,122	-0.41%
2020/11/06	35	25.21	66	25.16	25.40	-31	4,746	-0.65%
2020/11/05	14	24.69	42	24.62	24.90	-28	4,438	-0.63%
2020/11/04	5	23.92	4	24.04	23.90	1	4,351	0.02%
2020/11/03	30	24.06	29	24.39	24.10	1	4,350	0.02%
2020/11/02	5	23.80	1	23.40	23.35	4	4,305	0.09%
2020/10/30	19	24.34	23	24.13	23.60	-4	4,311	-0.09%
2020/10/29	1	23.55	0	24.05	24.00	1	4,260	0.02%
2020/10/27	0	0.00	1	23.75	23.80	-1	4,311	-0.02%
2020/10/26	3	24.00	1	23.95	23.95	2	4,348	0.05%
2020/10/23	0	0.00	2	24.45	24.20	-2	4,357	-0.05%
2020/10/22	1	23.95	0	0.00	23.95	1	4,367	0.02%
2020/10/21	27	24.84	23	24.86	24.65	4	4,339	0.09%
2020/10/20	103	25.43	108	25.37	25.15	-5	4,338	-0.12%	大買/大賣/
2020/10/19	39.1	25.04	27	25.02	25.45	12.1	4,152	0.29%
2020/10/16	31	24.52	48	24.63	24.55	-17	3,999	-0.43%
2020/10/15	14	23.95	37	24.04	23.85	-23	3,872	-0.59%
2020/10/14	15	24.17	17	23.83	24.50	-2	3,855	-0.05%
2020/10/13	16	23.57	2	23.55	23.80	14	3,875	0.36%
2020/10/12	0	0.00	1	23.60	23.35	-1	3,883	-0.03%
2020/10/08	10	23.40	0	0.00	23.35	10	3,923	0.25%
2020/10/07	28	24.09	14	24.37	23.95	14	3,967	0.35%
2020/10/06	41	24.55	27	24.41	24.35	14	4,023	0.35%
2020/10/05	47	24.28	40	24.24	24.60	7	4,152	0.17%
2020/09/30	24	23.64	11	23.55	24.00	13	4,329	0.30%
2020/09/29	0	0.00	1	22.25	22.25	-1	4,325	-0.02%
2020/09/28	7	22.64	7	22.69	22.45	0	4,611	0.00%
2020/09/25	7	22.44	6	22.54	22.30	1	4,928	0.02%
2020/09/24	12	22.58	21	22.71	22.40	-9	5,015	-0.18%
2020/09/23	56	23.94	236	24.46	23.60	-180	5,169	-3.48%	大賣/鉅額交易
2020/09/22	184	24.94	53	24.87	24.65	131	5,105	2.57%	大買/鉅額交易
2020/09/21	189.1	25.99	407	26.01	25.80	-217.9	5,109	-4.26%	大買/大賣/鉅額交易
2020/09/18	320	24.92	103	24.51	25.20	217	4,658	4.66%	大買/大賣/鉅額交易
2020/09/17	19	23.09	32	23.19	23.40	-13	4,376	-0.30%
2020/09/16	75	23.14	52	23.26	23.30	23	4,668	0.49%
2020/09/15	5	22.64	1	22.50	22.50	4	4,539	0.09%
2020/09/14	86	23.17	28	22.80	22.75	58	4,552	1.27%
2020/09/11	4	21.85	5	21.96	22.00	-1	4,530	-0.02%
2020/09/10	16	22.45	0	0.00	22.35	16	4,507	0.35%
2020/09/09	0.2	22.55	1	22.30	22.55	-0.8	4,516	-0.02%
2020/09/08	2	22.35	0	0.00	22.45	2	4,552	0.04%
2020/09/07	10	22.45	1	22.55	22.35	9	4,560	0.20%
2020/09/04	3	22.17	0	0.00	22.25	3	4,617	0.06%
2020/09/03	14	22.66	5	22.79	22.50	9	4,624	0.19%
2020/09/02	26	22.82	94	22.75	22.85	-68	4,659	-1.46%
2020/09/01	156	23.31	91	23.40	23.45	65	4,628	1.40%	大買/
2020/08/31	33	22.56	11	22.73	22.55	22	4,469	0.49%
2020/08/28	14	22.00	5	21.90	21.95	9	4,443	0.20%
2020/08/27	0	0.00	2	21.60	21.55	-2	4,465	-0.04%
2020/08/26	0	0.00	2	21.68	21.60	-2	4,480	-0.04%
2020/08/25	5	21.70	0	0.00	21.55	5	4,515	0.11%
2020/08/24	3	21.80	3	21.65	21.65	0	4,521	0.00%
2020/08/21	27	21.53	29	21.80	21.80	-2	4,553	-0.04%
2020/08/20	2	20.38	1	20.30	20.60	1	4,573	0.02%
2020/08/18	0	0.00	1	22.10	22.05	-1	4,721	-0.02%
2020/08/17	0	0.00	5	21.65	21.80	-5	4,775	-0.10%
2020/08/14	24	21.79	18	21.91	21.80	6	4,957	0.12%
2020/08/12	0	0.00	7	21.24	21.20	-7	5,497	-0.13%
2020/08/11	7	21.83	3	21.75	21.45	4	5,638	0.07%
2020/08/10	3.1	23.00	1	23.10	23.05	2.1	5,739	0.04%
2020/08/07	2	22.50	2	22.83	22.65	0	5,693	0.00%
2020/08/06	2	23.18	23	23.02	22.95	-21	5,673	-0.37%
2020/08/04	5	23.39	4	23.60	23.20	1	5,634	0.02%
2020/08/03	8	23.29	4	22.88	23.80	4	5,592	0.07%
2020/07/31	12	22.51	5	22.45	22.45	7	5,499	0.13%
2020/07/30	28	22.57	10	22.43	22.70	18	5,484	0.33%
2020/07/29	4	21.64	10	21.70	21.90	-6	5,426	-0.11%
2020/07/28	11	21.49	14	21.75	21.35	-3	5,397	-0.06%
2020/07/27	1	21.60	5	21.30	21.30	-4	5,358	-0.07%
2020/07/24	9	21.86	8	22.05	21.60	1	5,333	0.02%
2020/07/23	27	22.77	10	23.15	22.60	17	5,280	0.32%
2020/07/22	39	23.06	13	23.24	23.10	26	5,250	0.50%
2020/07/21	13	22.97	0	0.00	22.75	13	5,227	0.25%
2020/07/20	10	22.81	8	23.04	22.90	2	5,198	0.04%
2020/07/17	33	23.24	21	22.78	22.85	12	5,155	0.23%
2020/07/16	15	24.29	25	24.24	24.05	-10	5,057	-0.20%
2020/07/15	29	24.41	38	24.07	23.90	-9	5,021	-0.18%
2020/07/14	29	24.68	7	25.07	24.35	22	4,964	0.44%
2020/07/13	28	25.56	16	25.62	25.15	12	4,879	0.25%
2020/07/10	50	25.55	31	25.35	25.50	19	4,784	0.40%
2020/07/09	149	29.30	111	28.60	27.45	38	4,574	0.83%	大買/大賣/
2020/07/08	46	27.06	66	27.44	28.15	-20	4,146	-0.48%
2020/07/07	79	26.36	97	26.02	25.60	-18	4,013	-0.45%
2020/07/06	102	26.72	86	26.61	27.00	16	3,717	0.43%	大買/
2020/07/03	6	24.55	24	24.55	24.55	-18	3,347	-0.54%
2020/07/02	22	22.07	23	21.99	22.35	-1	3,210	-0.03%
2020/07/01	0	0.00	3	21.17	20.90	-3	2,985	-0.10%
2020/06/30	39	21.71	34	21.72	21.40	5	2,943	0.17%
2020/06/29	17	21.58	5	21.56	21.70	12	2,828	0.42%
2020/06/24	21	21.31	39	21.23	20.95	-18	2,766	-0.65%
2020/06/23	75	21.76	28	21.81	22.25	47	2,669	1.76%
2020/06/22	0	0.00	5	19.95	20.60	-5	2,348	-0.21%
2020/06/19	4	20.10	2	20.40	20.00	2	2,331	0.09%
2020/06/18	12	20.85	15	20.67	20.55	-3	2,303	-0.13%
2020/06/17	1	20.05	1	19.95	19.95	0	2,224	0.00%
2020/06/16	2	20.00	2	20.05	20.05	0	2,224	0.00%
2020/06/15	3	20.05	6	20.29	20.15	-3	2,224	-0.13%
2020/06/12	9	19.26	1	18.80	19.30	8	2,188	0.37%
2020/06/11	21	20.05	9	20.08	19.45	12	2,182	0.55%
2020/06/10	22	19.43	2	19.53	19.65	20	2,114	0.95%
2020/06/09	3	19.55	5	19.43	19.40	-2	2,109	-0.09%
2020/06/08	0	0.00	1	20.40	20.40	-1	2,077	-0.05%
2020/06/05	0	0.00	2	20.90	20.80	-2	2,061	-0.10%
2020/06/04	3	21.10	6	21.11	20.85	-3	2,056	-0.15%
2020/06/03	31	20.68	27	20.80	20.65	4	2,025	0.20%
2020/06/02	4	20.10	0	0.00	20.10	4	1,986	0.20%
2020/06/01	21	21.05	17	20.64	20.55	4	1,979	0.20%
2020/05/28	9	20.75	1	20.05	20.10	8	2,021	0.40%
2020/05/27	12	20.57	14	20.56	20.40	-2	1,992	-0.10%
2020/05/26	16	20.86	5	21.14	20.75	11	1,943	0.57%
2020/05/25	25	22.04	38	21.76	21.75	-13	1,853	-0.70%
2020/05/22	17	21.83	40	21.91	21.55	-23	1,764	-1.30%
2020/05/21	105	22.80	59	22.62	22.25	46	1,770	2.60%	大買/
2020/05/20	17	21.85	21	21.92	21.85	-4	1,594	-0.25%
2020/05/19	81	22.11	122	21.94	22.30	-41	1,523	-2.69%	大賣/
2020/05/18	52	19.97	46	19.67	20.30	6	1,065	0.56%
2020/05/15	23	19.24	17	19.46	19.15	6	913	0.66%
2020/05/12	0	0.00	14	17.85	17.85	-14	786	-1.78%
2020/05/08	0	0.00	9	18.00	17.95	-9	799	-1.13%
2020/04/30	0	0.00	1	17.90	17.85	-1	863	-0.12%
2020/04/29	2	17.75	0	0.00	17.70	2	880	0.23%
2020/04/16	0	0.00	1	16.95	16.95	-1	1,005	-0.10%
2020/03/30	0	16.35	0	0.00	15.05	0	987	0.00%
2020/03/26	0	0.00	1	14.60	14.95	-1	978	-0.10%
2020/03/24	0	0.00	1	13.80	13.85	-1	965	-0.10%
2020/03/19	1	13.55	4	13.25	13.25	-3	951	-0.32%
2020/03/17	0	0.00	20	15.25	15.30	-20	927	-2.16%
2020/03/16	1	16.35	45	16.02	15.90	-44	916	-4.80%
2020/03/13	1	16.10	0	0.00	16.30	1	912	0.11%
2020/03/12	3	17.45	3	17.53	17.35	0	891	0.00%
2020/03/09	1	18.50	0	0.00	18.40	1	838	0.12%
2020/03/06	1	18.90	0	0.00	18.95	1	825	0.12%
2020/03/05	3	19.15	1	19.20	19.15	2	815	0.25%
2020/03/04	9	19.54	12	18.99	19.30	-3	797	-0.38%
2020/03/03	0	0.00	21	18.68	18.80	-21	712	-2.95%
2020/03/02	21	18.57	0	0.00	18.55	21	693	3.03%
2020/02/27	1	18.25	6	18.50	18.30	-5	681	-0.73%
2020/02/26	0	0.00	9	18.58	18.50	-9	669	-1.35%
2020/02/25	5	18.70	0	0.00	18.65	5	658	0.76%
2020/02/24	34	19.23	17	19.42	18.95	17	648	2.62%
2020/02/20	15	19.19	15	19.06	18.70	0	544	0.00%
2020/02/19	0	0.00	1	18.40	18.45	-1	490	-0.20%
2020/02/18	0	0.00	1	18.40	18.35	-1	493	-0.20%
2020/02/12	0	0.00	1	18.60	18.60	-1	499	-0.20%
2020/02/11	0	0.00	15	18.70	18.50	-15	500	-3.00%
2020/02/05	0	0.00	8	18.92	18.85	-8	485	-1.65%
2020/02/04	15	19.22	14	19.19	19.00	1	480	0.21%
2020/02/03	0	0.00	12	18.48	18.50	-12	436	-2.75%
2020/01/31	33	19.42	9	19.59	19.00	24	419	5.72%
2020/01/30	0	0.00	1	18.45	18.45	-1	313	-0.32%
2020/01/20	0	0.00	3	18.35	18.25	-3	299	-1.00%
2020/01/14	0	0.00	4	18.45	18.50	-4	338	-1.18%
2020/01/13	0	0.00	30	18.28	18.30	-30	368	-8.14%
2020/01/10	4	18.10	0	0.00	18.15	4	373	1.07%
2020/01/06	3	18.30	0	0.00	18.30	3	386	0.78%
2019/12/26	0	18.40	0	0.00	18.55	0	396	0.00%
2019/12/25	0	18.50	2	18.63	18.60	-2	401	-0.50%
2019/12/20	0	0.00	0	18.50	18.45	0	415	0.00%
2019/12/18	0	0.00	1	18.45	18.45	-1	420	-0.24%
2019/12/03	0	0.00	6	18.48	18.45	-6	421	-1.42%
2019/11/21	1	18.45	0	0.00	18.65	1	427	0.23%
2019/11/14	1	18.75	0	0.00	18.60	1	436	0.23%
2019/10/29	2	19.20	0	0.00	19.25	2	413	0.48%
2019/10/25	9	19.46	0.2	19.35	19.30	8.8	433	2.04%
2019/10/24	1	19.80	5	19.59	19.45	-4	434	-0.92%
2019/10/23	0	0.00	2	19.35	19.35	-2	416	-0.48%
2019/10/22	17	19.44	4	19.35	19.35	13	412	3.15%
2019/10/21	11	19.64	9	19.45	19.40	2	403	0.50%
2019/10/18	5	19.15	0	0.00	19.10	5	365	1.37%
2019/10/17	0	0.00	6	19.05	19.10	-6	358	-1.67%
2019/10/09	30	19.15	36	19.10	18.95	-6	340	-1.76%
2019/10/02	0	0.00	4	19.00	19.00	-4	348	-1.15%
2019/10/01	1	19.00	0	0.00	19.10	1	347	0.29%
2019/09/24	0	0.00	1	19.00	18.90	-1	329	-0.30%
2019/09/09	0	0.00	2	18.85	18.80	-2	301	-0.66%
2019/09/05	1	18.80	0	0.00	18.75	1	301	0.33%
2019/08/29	1	18.40	0	0.00	18.55	1	293	0.34%
2019/08/28	0	0.00	18	18.35	18.40	-18	292	-6.15%
2019/08/07	10	18.35	2	18.30	18.50	8	296	2.70%
2019/08/06	0	0.00	2	18.10	18.25	-2	296	-0.67%
2019/08/05	0	0.00	2	18.55	18.30	-2	293	-0.68%
2019/08/02	0	0.00	1	18.45	18.55	-1	295	-0.34%
2019/07/31	3	18.70	0	0.00	18.75	3	294	1.02%
2019/07/30	3	18.80	3	18.87	18.65	0	296	0.00%
2019/07/29	33	19.41	5	19.45	19.40	28	293	9.55%
2019/07/23	1	19.10	0	0.00	19.10	1	255	0.39%
2019/07/15	0	0.00	4	18.90	19.00	-4	296	-1.35%
2019/07/12	0	0.00	4	19.20	19.05	-4	304	-1.32%
2019/07/11	7	19.39	1	19.35	19.20	6	320	1.87%
2019/07/10	4	19.00	1	18.90	18.95	3	316	0.95%
2019/07/05	1	18.65	0	0.00	18.60	1	314	0.32%
2019/07/04	0	0.00	4	18.65	18.65	-4	316	-1.26%
2019/07/02	1	18.55	0	0.00	18.50	1	324	0.31%
2019/06/26	0	18.45	0	0.00	18.50	0	342	0.00%
2019/06/14	0	19.00	0	0.00	18.65	0	370	0.00%
2019/06/13	0	0.00	7	18.45	18.40	-7	373	-1.88%
2019/06/11	1	18.40	0	0.00	18.40	1	386	0.26%
2019/05/23	6	18.03	0	0.00	18.05	6	466	1.29%
2019/05/20	1	18.30	0	0.00	18.30	1	483	0.21%
2019/05/14	0	0.00	2	18.43	18.55	-2	595	-0.34%
2019/05/13	1	18.55	0	0.00	18.55	1	667	0.15%
2019/05/10	0	0.00	2	18.85	18.80	-2	667	-0.30%
2019/05/09	0	0.00	2	18.95	18.70	-2	665	-0.30%
2019/05/08	0	0.00	2	19.20	19.15	-2	658	-0.30%
2019/05/07	2	19.20	0	0.00	19.15	2	656	0.30%
2019/05/06	3	19.17	0	0.00	19.10	3	656	0.46%
2019/04/30	2	19.30	0	0.00	19.40	2	648	0.31%
2019/04/26	0	0.00	2	19.55	19.45	-2	647	-0.31%
2019/04/23	0	0.00	0.3	19.70	19.80	-0.3	646	-0.05%
2019/04/22	11	19.93	3	19.95	19.85	8	638	1.25%
2019/04/18	0	19.30	2	19.58	19.45	-2	606	-0.33%
2019/04/16	0	0.00	1	19.20	19.20	-1	583	-0.17%
2019/04/12	0	0.00	1	19.30	19.15	-1	581	-0.17%
2019/04/10	1	19.40	1	19.35	19.45	0	575	0.00%
2019/04/08	2	19.20	0	0.00	19.20	2	572	0.35%
2019/04/03	1	19.00	0	0.00	19.30	1	565	0.18%
2019/04/01	0	0.00	3	19.15	19.15	-3	567	-0.53%
2019/03/29	1	19.05	0	0.00	19.10	1	562	0.18%
2019/03/26	1	19.00	0	0.00	19.15	1	570	0.18%
2019/03/25	2	19.10	20	18.95	19.00	-18	584	-3.08%
2019/03/22	0	19.15	1	19.25	19.20	-1	589	-0.17%
2019/03/21	0	0.00	4	19.25	19.30	-4	584	-0.68%
2019/03/20	2	19.50	0	0.00	19.30	2	584	0.34%
2019/03/18	0	0.00	2	19.48	19.50	-2	586	-0.34%
2019/03/15	0	0.00	1	19.45	19.45	-1	590	-0.17%
2019/03/13	1	19.55	0	0.00	19.50	1	624	0.16%
2019/03/08	1	19.55	0	0.00	19.45	1	690	0.15%
2019/03/07	23	19.89	0	0.00	19.80	23	682	3.37%
2019/03/06	4	19.73	0	0.00	19.80	4	684	0.58%
2019/03/04	20	20.33	20	20.15	20.15	0	670	0.00%
2019/02/26	1	20.25	4	20.18	20.30	-3	646	-0.46%
2019/02/22	0	0.00	1	20.25	20.20	-1	641	-0.16%
2019/02/21	0	0.00	12	20.15	20.15	-12	684	-1.75%
2019/02/20	0	20.15	0	0.00	20.15	0	689	0.00%
2019/02/19	3	20.17	0	0.00	20.15	3	679	0.44%
2019/02/18	16	20.48	5	20.38	20.35	11	671	1.64%
2019/02/15	4	20.56	1	20.30	20.45	3	660	0.45%
2019/02/14	0	0.00	3	20.47	20.45	-3	618	-0.49%
2019/02/13	4	20.10	6	20.06	20.20	-2	579	-0.35%
2019/02/12	23	20.19	24	20.27	20.10	-1	561	-0.18%
2019/02/11	0	19.50	3	19.00	19.05	-3	492	-0.61%
2019/01/28	0	18.90	0	0.00	18.85	0	494	0.00%
2019/01/24	0	0.00	5	18.75	18.85	-5	526	-0.95%
2018/12/28	0	0.00	7	18.75	18.70	-7	680	-1.03%
2018/12/27	0	0.00	3	19.05	18.85	-3	699	-0.43%
2018/12/24	1	19.30	1	19.25	19.25	0	740	0.00%
2018/12/22	1	18.75	0	0.00	18.75	1	735	0.14%
2018/12/19	20	19.00	0	0.00	19.00	20	758	2.64%
2018/12/17	2	19.05	0	0.00	19.20	2	779	0.26%
2018/12/04	0	0.00	1	19.65	19.60	-1	895	-0.11%
2018/11/29	0	0.00	1	18.90	18.90	-1	938	-0.11%
2018/11/27	1	19.15	0	0.00	19.05	1	942	0.11%
2018/11/23	0	0.00	0.2	18.90	18.90	-0.2	1,023	-0.02%
2018/11/20	3	19.47	3	19.35	19.15	0	1,037	0.00%
2018/11/09	1	18.60	0	0.00	18.35	1	1,007	0.10%
2018/11/02	10	18.80	3	18.75	18.70	7	1,102	0.63%
2018/11/01	3	19.05	3	19.12	18.60	0	1,115	0.00%
2018/10/31	3	18.65	1	18.20	18.95	2	1,100	0.18%
2018/10/25	5	17.90	0	0.00	17.90	5	1,148	0.44%
2018/10/19	0	0.00	1	18.00	17.90	-1	1,146	-0.09%
2018/10/12	5	17.99	0	0.00	18.00	5	1,357	0.37%
2018/10/11	13	18.25	22	18.38	17.50	-9	1,392	-0.65%
2018/10/05	1	19.35	5	19.90	19.45	-4	1,467	-0.27%
2018/10/04	0	0.00	10	20.00	19.95	-10	1,520	-0.66%
2018/10/03	11	20.64	0	0.00	20.10	11	1,582	0.70%
2018/10/02	0	20.30	0	0.00	20.40	0	1,745	0.00%
2018/10/01	0	20.35	0	0.00	20.35	0	1,948	0.00%
2018/09/25	4	20.85	8	20.66	20.35	-4	2,762	-0.14%
2018/09/21	0	0.00	3	20.05	20.20	-3	3,052	-0.10%
2018/09/19	65	20.76	45	21.02	20.20	20	3,054	0.65%
2018/09/14	7	20.29	7	20.19	20.20	0	2,961	0.00%
2018/09/13	1	19.85	0	0.00	19.75	1	2,959	0.03%
2018/09/12	5	19.75	0	0.00	19.75	5	3,069	0.16%
2018/09/11	1	19.60	1	19.70	19.75	0	3,099	0.00%
2018/09/10	0	0.00	12	19.83	19.55	-12	3,112	-0.39%
2018/09/07	14	20.38	29	20.44	19.85	-15	3,102	-0.48%
2018/09/06	10	20.13	6	20.52	20.30	4	3,089	0.13%
2018/09/05	10	19.85	0	0.00	19.80	10	3,105	0.32%
2018/09/03	4	19.89	3	19.95	19.70	1	3,565	0.03%
2018/08/31	0	0.00	24	20.10	20.05	-24	3,570	-0.67%
2018/08/30	64	20.05	61	20.19	20.05	3	3,597	0.08%
2018/08/29	0	0.00	20	19.55	19.60	-20	3,539	-0.57%
2018/08/28	10	19.05	0	0.00	19.05	10	3,555	0.28%
2018/08/24	21	18.95	0	0.00	18.85	21	3,638	0.58%
2018/08/23	20	19.00	0	0.00	19.05	20	3,967	0.50%
2018/08/16	5	18.80	0	0.00	19.05	5	4,138	0.12%
2018/08/13	13	18.99	0	0.00	18.85	13	4,302	0.30%
2018/08/10	6	19.90	0	0.00	19.90	6	4,253	0.14%
2018/08/09	0	0.00	4	20.30	20.05	-4	4,247	-0.09%
2018/08/08	4	20.08	0	0.00	20.05	4	4,233	0.09%
2018/08/07	1	19.95	0	0.00	19.90	1	4,219	0.02%
2018/08/06	1	20.30	1	20.00	20.05	0	4,215	0.00%
2018/08/03	4	20.65	8	20.43	20.30	-4	4,209	-0.10%
2018/08/02	1	20.35	1	20.00	19.95	0	4,164	0.00%
2018/07/30	5	19.90	1	19.85	19.85	4	4,140	0.10%
2018/07/26	5	20.05	0	0.00	20.05	5	4,122	0.12%
2018/07/25	5	20.20	6	20.20	20.15	-1	4,113	-0.02%
2018/07/23	1	20.20	1	20.35	20.20	0	4,082	0.00%
2018/07/20	11	20.40	29	20.39	20.45	-18	4,075	-0.44%
2018/07/19	25	21.50	7	21.41	20.60	18	4,032	0.45%
2018/07/17	0	0.00	3	20.85	20.75	-3	3,862	-0.08%
2018/07/16	1	21.00	7	21.46	21.00	-6	3,837	-0.16%
2018/07/13	18	21.67	32	21.68	21.55	-14	3,804	-0.37%
2018/07/12	14	21.59	3	21.60	21.60	11	3,740	0.29%
2018/07/11	6	21.05	6	21.72	21.65	0	3,675	0.00%
2018/07/10	33	21.50	17	21.80	21.40	16	3,610	0.44%
2018/07/09	16	21.67	48	21.80	21.80	-32	3,425	-0.93%
2018/07/06	2	20.55	3	20.73	20.85	-1	3,218	-0.03%
2018/07/05	19	20.87	12	20.67	20.00	7	3,163	0.22%
2018/07/04	50	21.22	36	21.38	21.45	14	3,095	0.45%
2018/07/03	265	22.30	239	21.94	21.35	26	3,010	0.86%	大買/大賣/
2018/07/02	16	21.15	75	20.91	21.60	-59	2,391	-2.47%
2018/06/28	3	19.80	0	0.00	19.65	3	2,054	0.15%
2018/06/27	4	20.15	0	0.00	19.90	4	2,050	0.20%
2018/06/22	2	20.53	4	20.41	20.40	-2	2,027	-0.10%
2018/06/21	6	21.17	14	21.18	20.80	-8	2,013	-0.40%
2018/06/20	20	19.70	1	20.60	20.75	19	1,914	0.99%
2018/06/19	1	20.05	0	0.00	20.05	1	1,887	0.05%
2018/06/15	4.2	20.58	1	20.75	20.45	3.2	1,869	0.17%
2018/06/14	1	20.75	0	0.00	20.65	1	1,857	0.05%
2018/06/13	22	20.99	18	21.42	20.80	4	1,842	0.22%
2018/06/12	19	21.69	32	21.62	21.50	-13	1,787	-0.73%
2018/06/11	13	21.04	9	20.99	21.10	4	1,521	0.26%
2018/06/08	0	0.00	1	19.85	19.85	-1	1,333	-0.07%
2018/06/07	8	20.21	5	20.12	19.80	3	1,334	0.22%
2018/06/06	6	19.72	10	19.75	19.70	-4	1,332	-0.30%
2018/06/05	3	19.77	0	0.00	19.70	3	1,381	0.22%
2018/06/04	7	20.19	3	20.30	20.00	4	1,355	0.30%
2018/06/01	8	20.29	8	20.45	20.20	0	1,339	0.00%
2018/05/31	85	21.37	84	21.33	21.05	1	1,316	0.08%
2018/05/30	25	20.08	23	20.15	20.80	2	1,000	0.20%
2018/05/28	0	0.00	2	19.25	19.25	-2	934	-0.21%
2018/05/25	1	19.45	2	19.70	19.45	-1	938	-0.11%
2018/05/24	2	19.95	11	20.00	19.95	-9	952	-0.94%
2018/05/23	34	20.13	37	20.03	20.00	-3	1,032	-0.29%
2018/05/22	8	19.63	10	19.52	19.80	-2	961	-0.21%
2018/05/18	2	18.95	0	0.00	18.90	2	892	0.22%
2018/05/17	1	18.80	0	0.00	18.85	1	904	0.11%
2018/05/16	1	19.25	2	19.13	18.90	-1	909	-0.11%
2018/05/14	1	18.80	0	0.00	18.75	1	958	0.10%
2018/05/10	0	0.00	1	18.70	18.60	-1	971	-0.10%
2018/05/03	0	0.00	7	18.34	18.40	-7	1,090	-0.64%
2018/04/30	0	0.00	11	18.30	18.30	-11	1,106	-0.99%
2018/04/26	10	18.00	1	18.25	17.95	9	1,127	0.80%
2018/04/25	3	18.15	0	0.00	18.30	3	1,136	0.27%
2018/04/24	21	18.13	0.2	18.15	18.05	20.8	1,151	1.81%
2018/04/23	5	18.50	0.3	18.45	18.40	4.7	1,173	0.40%
2018/04/19	2	18.50	0	0.00	18.50	2	1,223	0.16%
2018/04/18	18	18.55	1	18.85	18.50	17	1,234	1.38%
2018/04/17	1	18.50	0	0.00	18.45	1	1,265	0.08%
2018/04/13	0	18.95	0	0.00	18.85	0	1,341	0.00%
2018/04/10	10	18.75	1	18.85	18.80	9	1,434	0.63%
2018/04/09	3	18.75	0	0.00	18.75	3	1,478	0.20%
2018/03/31	1	18.85	0	0.00	18.70	1	1,785	0.06%
2018/03/30	0.2	18.60	0	0.00	18.65	0.2	1,825	0.01%
2018/03/27	5	19.10	2	19.23	19.15	3	2,322	0.13%
2018/03/26	6	18.90	0	0.00	18.95	6	2,430	0.25%
2018/03/23	4	18.84	1	18.90	18.90	3	2,441	0.12%
2018/03/22	21	19.35	1	19.40	19.35	20	2,460	0.81%
2018/03/20	0	0.00	1	19.55	19.60	-1	2,551	-0.04%
2018/03/19	0	0.00	1	19.80	19.80	-1	2,892	-0.03%
2018/03/14	0	0.00	4	19.96	19.95	-4	3,088	-0.13%
2018/03/13	1	19.90	1	19.90	19.90	0	3,199	0.00%
2018/03/12	8	20.50	5	20.40	20.00	3	3,210	0.09%
2018/03/09	29	20.32	31	20.24	20.30	-2	3,181	-0.06%
2018/03/07	0	0.00	2	19.90	19.70	-2	3,117	-0.06%
2018/03/06	4	20.15	5	20.00	20.15	-1	3,109	-0.03%
2018/03/01	2	20.50	2	20.60	20.45	0	3,076	0.00%
2018/02/27	0	0.00	6	20.23	19.80	-6	3,047	-0.20%
2018/02/26	5	20.55	18	20.26	20.10	-13	3,039	-0.43%
2018/02/23	22	20.43	13	20.51	20.25	9	3,026	0.30%
2018/02/22	10	19.73	2	19.85	19.30	8	2,920	0.27%
2018/02/12	1	18.65	1	18.80	18.75	0	2,886	0.00%
2018/02/09	10	18.40	0	0.00	18.60	10	2,889	0.35%
2018/02/07	2	18.40	7	18.64	18.80	-5	2,925	-0.17%
2018/02/06	5	18.24	16	18.67	18.10	-11	2,923	-0.38%
2018/02/05	3	19.30	8	19.41	19.50	-5	2,912	-0.17%
2018/02/02	0	0.00	55	20.00	19.90	-55	2,920	-1.88%
2018/02/01	8	20.29	17	20.24	20.05	-9	2,926	-0.31%
2018/01/31	3	20.00	5	19.45	20.00	-2	2,902	-0.07%
2018/01/30	1	19.60	1	19.80	19.60	0	2,900	0.00%
2018/01/29	2	19.70	0	0.00	19.90	2	2,900	0.07%
2018/01/26	60	19.60	0	0.00	19.70	60	2,888	2.08%
2018/01/24	4	19.58	0	0.00	19.55	4	2,907	0.14%
2018/01/23	8	19.60	0	0.00	19.55	8	2,972	0.27%
2018/01/22	8	19.65	3	19.60	19.65	5	3,049	0.16%
2018/01/18	5	20.25	0	0.00	19.95	5	3,078	0.16%
2018/01/17	17	20.37	0	0.00	20.30	17	3,089	0.55%
2018/01/16	1	20.25	1	20.20	20.30	0	3,079	0.00%
2018/01/15	3	19.58	0	0.00	19.65	3	3,073	0.10%
2018/01/12	1	19.95	0	0.00	19.85	1	3,097	0.03%
2018/01/11	0	0.00	1	19.75	19.80	-1	3,154	-0.03%
2018/01/10	1	20.30	0	0.00	20.30	1	3,147	0.03%
2018/01/09	13	21.00	5	20.85	20.65	8	3,157	0.25%
2018/01/08	3	20.60	1	20.65	20.55	2	3,120	0.06%
2018/01/05	6	20.35	2	20.60	20.35	4	3,128	0.13%
2018/01/04	3	20.70	4	20.60	20.60	-1	3,129	-0.03%
2018/01/03	8	21.08	2	21.10	20.90	6	3,129	0.19%
2018/01/02	6	20.88	4	20.80	20.85	2	3,128	0.06%