聚和 (6509)-新光-高雄券商分點個股進出

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
40.45
漲跌
▼0.10
漲幅
-0.25%
成交量
667張
產業
上櫃化工類股
548人加入追蹤

立即追蹤
本地時間:13:30

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

聚和 (6509)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/12/03	0	0.00	1	40.55	40.45	-1	1,257	-0.08%
2024/12/02	1.2	40.73	1	40.75	40.55	0.2	1,258	0.02%
2024/11/28	0	40.95	0	0.00	40.85	0	1,267	0.00%
2024/11/27	0	0.00	3	41.82	41.75	-3	1,261	-0.24%
2024/11/22	1	42.45	0	0.00	42.10	1	1,266	0.08%
2024/11/21	2.2	41.91	0	0.00	41.85	2.2	1,290	0.17%
2024/11/20	0	0.00	2	41.90	41.90	-2	1,341	-0.15%
2024/11/19	0	0.00	1	42.45	42.35	-1	1,340	-0.07%
2024/11/15	3	42.70	0	0.00	42.20	3	1,336	0.22%
2024/11/14	5	43.74	6	43.16	43.10	-1	1,315	-0.08%
2024/11/13	3	43.60	2	43.78	43.60	1	1,304	0.08%
2024/11/12	6	43.20	1	43.25	43.15	5	1,294	0.39%
2024/11/11	1	43.65	0.2	43.60	44.05	0.8	1,280	0.06%
2024/11/08	1	44.80	2	44.45	44.40	-1	1,260	-0.08%
2024/11/07	1	44.75	2	44.98	44.85	-1	1,248	-0.08%
2024/11/06	1	44.75	0	0.00	44.75	1	1,240	0.08%
2024/11/05	2	44.33	4	44.40	44.60	-2	1,234	-0.16%
2024/11/04	4	45.44	21	44.91	44.70	-17	1,227	-1.38%
2024/11/01	2	44.72	8	44.73	44.95	-6	1,215	-0.49%
2024/10/30	7	44.64	8.1	44.50	44.30	-1.1	1,211	-0.09%
2024/10/29	50	44.69	60	44.96	45.00	-10	1,189	-0.84%
2024/10/28	10.1	44.52	80.3	44.58	44.60	-70.2	1,135	-6.19%
2024/10/25	153	44.52	54.1	43.56	43.45	98.9	1,086	9.11%	大買/
2024/10/24	3	42.67	1.5	42.28	42.65	1.5	953	0.16%
2024/10/23	4	42.43	7	42.79	42.40	-3	938	-0.32%
2024/10/22	1	41.75	1	41.35	41.75	0	890	0.00%
2024/10/21	3	40.98	4	41.15	41.10	-1	874	-0.11%
2024/10/18	2	40.42	2	40.38	40.35	0	879	0.00%
2024/10/17	2	40.28	2	40.45	40.35	0	886	0.00%
2024/10/16	2	40.28	2	40.05	40.10	0	892	0.00%
2024/10/15	0	0.00	2	40.03	40.10	-2	894	-0.22%
2024/10/14	1	39.30	0.7	39.30	39.35	0.3	893	0.04%
2024/10/11	0	0.00	2	39.05	39.05	-2	903	-0.22%
2024/10/09	0	0.00	1	39.45	39.20	-1	964	-0.10%
2024/10/08	1	39.60	0.1	39.60	39.60	0.9	996	0.09%
2024/10/04	1	38.95	1	38.90	38.95	0	1,040	0.00%
2024/10/01	1	39.50	0	0.00	39.45	1	1,062	0.09%
2024/09/30	2	39.70	2	39.60	39.45	0	1,083	0.00%
2024/09/27	1	39.05	0.1	38.95	39.30	0.9	1,098	0.08%
2024/09/25	0	0.00	1	39.20	39.10	-1	1,115	-0.09%
2024/09/24	4.1	39.56	3	39.08	39.05	1.1	1,117	0.10%
2024/09/23	0.3	39.76	1.7	39.11	39.70	-1.4	1,149	-0.13%
2024/09/20	3	38.38	11.2	38.36	38.50	-8.2	1,126	-0.72%
2024/09/19	3	38.58	0	0.00	38.45	3	1,103	0.27%
2024/09/18	0	0.00	0	38.65	38.65	0	1,120	0.00%
2024/09/16	1	38.90	0	0.00	38.85	1	1,129	0.09%
2024/09/10	1	38.30	0	0.00	38.05	1	1,189	0.08%
2024/09/09	1	38.30	1	38.25	38.80	0	1,199	0.00%
2024/09/04	1	38.05	3	37.90	38.30	-2	1,229	-0.16%
2024/09/03	0	0.00	2	39.28	39.15	-2	1,221	-0.16%
2024/09/02	1.3	40.69	1	39.60	39.85	0.3	1,219	0.03%
2024/08/30	1.1	40.50	1	40.75	40.45	0.1	1,219	0.01%
2024/08/29	0	41.00	2	40.40	40.40	-2	1,211	-0.17%
2024/08/27	0	0.00	1	40.70	40.70	-1	1,213	-0.08%
2024/08/26	1	40.95	0	0.00	40.35	1	1,219	0.08%
2024/08/23	3	40.57	5	41.03	40.90	-2	1,224	-0.16%
2024/08/22	4	42.06	3	42.40	42.15	1	1,206	0.08%
2024/08/20	0	39.75	0	0.00	39.85	0	1,163	0.00%
2024/08/16	1	40.10	0	0.00	39.75	1	1,202	0.08%
2024/08/15	2	40.28	0	0.00	40.00	2	1,225	0.16%
2024/08/14	1	39.70	1	39.40	39.45	0	1,291	0.00%
2024/08/12	1	38.70	3	39.20	39.05	-2	1,298	-0.15%
2024/08/09	0	0.00	1	38.50	38.50	-1	1,302	-0.08%
2024/08/08	0	0.00	1	38.40	38.60	-1	1,305	-0.08%
2024/08/07	1	38.00	0	0.00	38.65	1	1,325	0.08%
2024/08/06	1	37.85	1	37.00	37.65	0	1,336	0.00%
2024/08/05	4	38.23	3	37.68	37.65	1	1,322	0.08%
2024/08/02	2	41.00	0	0.00	40.50	2	1,298	0.15%
2024/08/01	1	41.60	0	0.00	42.70	1	1,279	0.08%
2024/07/31	0.1	41.45	1	41.40	41.30	-0.9	1,265	-0.07%
2024/07/30	0	0.00	1	41.65	41.65	-1	1,263	-0.08%
2024/07/29	3	40.48	0	0.00	40.45	3	1,261	0.24%
2024/07/26	1	41.00	2	41.00	41.30	-1	1,314	-0.08%
2024/07/23	0.3	42.60	1	42.30	42.70	-0.8	1,307	-0.06%
2024/07/22	2	42.13	0	0.00	42.15	2	1,305	0.15%
2024/07/19	4	43.46	1	42.85	42.65	3	1,296	0.23%
2024/07/17	0	0.00	2	44.60	44.95	-2	1,255	-0.16%
2024/07/16	1	44.65	0	0.00	44.65	1	1,243	0.08%
2024/07/15	1	44.30	2	44.38	44.55	-1	1,245	-0.08%
2024/07/12	0	0.00	1.2	44.45	44.95	-1.2	1,234	-0.10%
2024/07/11	2.2	45.86	11	45.23	44.80	-8.8	1,221	-0.72%
2024/07/10	1	46.40	2.4	46.42	46.50	-1.4	1,167	-0.12%
2024/07/09	1.2	45.44	9	45.05	45.80	-7.8	1,125	-0.69%
2024/07/08	3.3	45.19	1.3	45.26	45.40	2	1,087	0.18%
2024/07/05	4	44.74	3	44.88	45.05	1	1,064	0.09%
2024/07/04	16	45.20	13	45.23	44.60	3	1,041	0.29%
2024/07/03	50	44.54	49.4	44.98	44.80	0.6	1,015	0.06%
2024/07/02	2.5	44.06	0	0.00	43.95	2.5	965	0.25%
2024/07/01	0.5	43.28	0	0.00	43.30	0.5	937	0.05%
2024/06/28	0.6	43.05	1	42.85	42.80	-0.4	928	-0.04%
2024/06/27	6.1	43.73	5	43.43	42.90	1.1	920	0.12%
2024/06/26	3.1	43.36	1	43.75	42.75	2	875	0.23%
2024/06/25	2	42.60	0	0.00	42.70	2	859	0.23%
2024/06/24	1	43.20	2	42.78	42.60	-1	851	-0.12%
2024/06/21	1	42.45	3	42.50	42.50	-2	830	-0.24%
2024/06/20	0	0.00	6	41.68	42.00	-6	822	-0.73%
2024/06/19	0.2	41.50	10	41.34	41.50	-9.8	813	-1.21%
2024/06/18	3.5	42.17	3	42.20	42.10	0.5	806	0.06%
2024/06/17	2	42.30	5	42.19	42.35	-3	795	-0.38%
2024/06/14	2	41.53	0	0.00	41.60	2	762	0.26%
2024/06/13	1	41.35	0	0.00	40.85	1	751	0.13%
2024/06/12	2	41.45	3.2	41.38	41.25	-1.2	745	-0.16%
2024/06/11	2	40.28	1	40.25	40.20	1	718	0.14%
2024/06/07	0	0.00	4	40.40	40.30	-4	721	-0.55%
2024/06/06	1	39.80	9	39.88	39.80	-8	716	-1.12%
2024/06/05	2.9	39.97	1	39.85	39.80	1.9	711	0.27%
2024/06/04	5	40.30	2	40.38	40.30	3	716	0.42%
2024/06/03	6	40.46	2	40.40	40.35	4	726	0.55%
2024/05/31	1	40.70	1	40.80	40.70	0	728	0.00%
2024/05/30	6	41.22	0	0.00	40.70	6	730	0.82%
2024/05/29	4	41.24	4	41.16	41.50	0	727	0.00%
2024/05/28	2	40.95	3	41.35	41.10	-1	724	-0.14%
2024/05/27	3.1	41.25	2	41.28	40.90	1.1	725	0.15%
2024/05/24	2	41.10	0	0.00	41.20	2	743	0.27%
2024/05/23	4	41.09	10	41.47	41.50	-6	780	-0.77%
2024/05/22	9	41.73	0.6	41.60	41.40	8.4	770	1.09%
2024/05/21	4.2	41.53	5	41.51	41.60	-0.8	756	-0.11%
2024/05/20	1	41.70	5	41.25	41.20	-4	750	-0.53%
2024/05/15	1	39.40	0	0.00	39.40	1	771	0.13%
2024/05/14	1	39.55	1	39.50	39.60	0	769	0.00%
2024/05/13	1	39.40	0	0.00	39.70	1	771	0.13%
2024/05/10	2	39.13	0	39.10	39.10	2	752	0.27%
2024/05/09	0	0.00	1	38.65	38.55	-1	740	-0.14%
2024/05/07	1	38.60	0	0.00	38.50	1	741	0.13%
2024/05/06	2	38.55	0	0.00	38.65	2	741	0.27%
2024/05/03	6	38.48	0	0.00	38.30	6	739	0.81%
2024/05/02	11	38.68	11	38.08	38.70	0	742	0.00%
2024/04/30	1	39.00	3	38.80	38.40	-2	761	-0.26%
2024/04/26	0	0.00	0	37.55	37.70	0	776	0.00%
2024/04/25	0	0.00	2	37.37	37.35	-2	795	-0.25%
2024/04/24	0	37.52	0	0.00	37.20	0	795	0.00%
2024/04/23	0	37.15	0	0.00	36.95	0	800	0.00%
2024/04/22	1	36.80	0	0.00	36.90	1	799	0.13%
2024/04/19	2	37.02	2	36.30	36.70	0	804	0.00%
2024/04/18	0	38.03	1	37.85	37.60	-1	794	-0.13%
2024/04/16	2	37.48	3	37.26	37.20	-1	799	-0.13%
2024/04/15	1	38.20	1	38.20	38.05	0	795	0.00%
2024/04/12	3.1	38.34	0	0.00	38.20	3.1	792	0.39%
2024/04/11	0	39.11	0	0.00	38.60	0	786	0.00%
2024/04/10	0	39.28	0	39.25	39.10	0	785	0.00%
2024/04/09	0	38.93	0	0.00	39.00	0	782	0.00%
2024/04/08	0	38.66	0	0.00	38.55	0	778	0.00%
2024/04/02	0.3	38.45	0	0.00	38.40	0.3	789	0.04%
2024/04/01	0	0.00	2	38.50	38.45	-2	800	-0.25%
2024/03/29	2	38.25	2	38.30	38.20	0	799	0.00%
2024/03/26	3	38.60	1	38.50	38.50	2	796	0.25%
2024/03/25	2	39.05	1	38.95	38.90	1	795	0.13%
2024/03/21	0	0.00	2	38.65	38.70	-2	807	-0.25%
2024/03/20	0	38.40	0	0.00	38.30	0	866	0.00%
2024/03/19	0	38.35	0	0.00	38.35	0	876	0.00%
2024/03/18	1	38.00	0	38.10	38.15	1	876	0.11%
2024/03/15	0	0.00	1	38.40	38.35	-1	871	-0.11%
2024/03/13	2	38.60	0	0.00	38.45	2	870	0.23%
2024/03/12	2	38.85	1	39.00	38.90	1	869	0.12%
2024/03/08	1	38.60	4	38.46	38.35	-3	873	-0.34%
2024/03/07	2	39.25	3	39.37	39.20	-1	861	-0.12%
2024/03/06	1	40.10	1	40.00	39.80	0	856	0.00%
2024/03/05	0	0.00	1	39.85	39.80	-1	865	-0.12%
2024/03/04	0	40.15	1	40.20	39.90	-1	862	-0.12%
2024/03/01	1	40.40	0	0.00	39.95	1	862	0.12%
2024/02/29	1	40.55	0	0.00	40.40	1	909	0.11%
2024/02/27	1	40.90	18	40.92	40.80	-17	902	-1.88%
2024/02/26	22	40.70	7	40.55	40.75	15	879	1.71%
2024/02/23	2	39.20	5	39.20	39.20	-3	837	-0.36%
2024/02/22	4	40.00	1	39.85	39.75	3	830	0.36%
2024/02/21	5	40.12	2	40.08	40.25	3	818	0.37%
2024/02/20	1	39.50	3	40.27	39.95	-2	806	-0.25%
2024/02/19	8	40.34	6	39.87	39.85	2	802	0.25%
2024/02/16	8	39.36	3	39.43	39.60	5	790	0.63%
2024/02/05	0	37.70	3	37.60	37.55	-3	727	-0.41%
2024/02/02	0	0.00	5	37.75	37.65	-5	718	-0.70%
2024/01/31	1	38.35	0	0.00	38.10	1	716	0.14%
2024/01/30	0	38.50	0	0.00	38.50	0	739	0.00%
2024/01/25	2	38.98	1	38.70	38.65	1	729	0.14%
2024/01/24	2	39.15	1	39.25	39.05	1	722	0.14%
2024/01/23	1	38.60	2	38.80	38.75	-1	697	-0.15%
2024/01/22	0	0.00	1.1	38.46	38.45	-1.1	671	-0.17%
2024/01/18	2	36.65	2	36.68	36.70	0	594	0.00%
2024/01/17	1	36.85	2	36.90	36.85	-1	594	-0.17%
2024/01/16	0	37.75	0	0.00	37.70	0	586	0.00%
2024/01/15	2.1	37.71	2	37.63	38.00	0.1	585	0.01%
2024/01/12	0	38.00	0	0.00	37.90	0	579	0.00%
2024/01/11	1	37.85	0	0.00	38.10	1	575	0.17%
2024/01/09	1	37.75	0	0.00	38.00	1	563	0.18%
2024/01/08	1	38.45	0	0.00	38.15	1	557	0.18%
2024/01/05	0.1	38.40	0	0.00	38.50	0.1	557	0.02%
2024/01/04	0	0.00	4	38.35	38.55	-4	558	-0.72%
2023/12/29	1	38.90	0	0.00	39.10	1	554	0.18%
2023/12/28	0	0.00	1	38.60	38.50	-1	546	-0.18%
2023/12/27	0	0.00	1	38.95	39.00	-1	545	-0.18%
2023/12/26	0	0.00	1	38.20	38.25	-1	533	-0.19%
2023/12/25	0	0.00	1	38.30	38.15	-1	537	-0.19%
2023/12/21	0	0.00	1	38.85	38.80	-1	534	-0.19%
2023/12/15	2	40.18	5	40.31	40.05	-3	512	-0.59%
2023/12/14	1	38.40	1	39.25	39.25	0	454	0.00%
2023/12/13	2	38.15	0	0.00	37.95	2	446	0.45%
2023/12/12	0	0.00	2	38.20	38.15	-2	449	-0.45%
2023/12/06	1	38.90	3	39.02	38.75	-2	491	-0.41%
2023/12/04	1	39.15	1	39.35	38.95	0	484	0.00%
2023/12/01	2	39.78	2	39.58	39.35	0	479	0.00%
2023/11/30	4	39.44	6	39.48	39.70	-2	472	-0.42%
2023/11/29	1	39.05	1	39.35	39.00	0	453	0.00%
2023/11/28	0	0.00	3	38.85	39.20	-3	452	-0.66%
2023/11/27	22	39.73	21	39.80	39.40	1	443	0.22%
2023/11/23	0	0.00	0	39.15	38.95	0	385	0.00%
2023/11/22	1	38.75	0	0.00	38.75	1	378	0.26%
2023/11/21	2	39.05	2	38.50	38.50	0	374	0.00%
2023/11/20	2	38.80	3	38.77	38.80	-1	372	-0.27%
2023/11/17	1	39.10	0	0.00	38.80	1	370	0.27%
2023/11/16	3	38.40	4	38.63	38.70	-1	360	-0.28%
2023/11/15	5	38.12	2	38.25	38.00	3	345	0.87%
2023/11/14	0	36.60	1	37.20	37.30	-1	332	-0.30%
2023/11/07	12	37.38	10	37.80	37.95	2	345	0.58%
2023/11/02	1	35.85	2	35.80	35.85	-1	352	-0.28%
2023/10/31	2	35.90	5	36.25	35.80	-3	357	-0.84%
2023/10/25	2	36.40	1	36.55	36.40	1	393	0.25%
2023/10/24	0	0.00	2	36.18	36.25	-2	400	-0.50%
2023/10/23	0	0.00	2	36.13	36.00	-2	405	-0.49%
2023/10/20	2	36.10	0	0.00	36.05	2	413	0.48%
2023/10/19	4	36.51	4	36.50	36.50	0	422	0.00%
2023/10/18	0	0.00	4	36.90	36.70	-4	429	-0.93%
2023/10/17	0	0.00	3	37.38	37.05	-3	432	-0.69%
2023/10/16	1	37.80	2	37.40	37.45	-1	436	-0.23%
2023/10/13	0	0.00	1	37.15	37.20	-1	444	-0.22%
2023/10/12	0	0.00	1	37.00	37.15	-1	453	-0.22%
2023/10/11	1.1	36.86	0	0.00	36.95	1.1	456	0.24%
2023/10/03	4	37.33	0	0.00	37.25	4	505	0.79%
2023/09/26	1	38.00	0	0.00	38.00	1	531	0.19%
2023/09/22	0	0.00	1	38.10	38.10	-1	546	-0.18%
2023/09/18	3	38.82	0	0.00	38.80	3	564	0.53%
2023/09/15	5	39.15	5	39.15	39.15	0	573	0.00%
2023/09/14	9	40.03	2	39.75	40.00	7	582	1.20%
2023/09/12	1	37.75	0	0.00	37.60	1	553	0.18%
2023/09/04	0	0.00	1	38.20	38.20	-1	616	-0.16%
2023/09/01	0	0.00	1	38.00	38.35	-1	628	-0.16%
2023/08/30	1	37.65	1	37.50	37.70	0	654	0.00%
2023/08/29	0	0.00	1	37.05	37.20	-1	668	-0.15%
2023/08/24	0	36.85	0	0.00	36.70	0	702	0.00%
2023/08/18	0	0.00	1	37.40	36.70	-1	763	-0.13%
2023/08/15	1	36.55	2	36.63	36.65	-1	910	-0.11%
2023/08/14	1	37.40	3	36.78	36.40	-2	922	-0.22%
2023/08/11	3	38.33	0	0.00	38.40	3	920	0.33%
2023/08/10	2	37.98	0	0.00	37.90	2	910	0.22%
2023/08/09	1	39.20	0	0.00	39.25	1	895	0.11%
2023/08/08	2	40.05	0	0.00	39.80	2	889	0.22%
2023/08/07	0	0.00	7	40.20	40.35	-7	891	-0.79%
2023/08/04	0	41.00	0	0.00	40.60	0	889	0.00%
2023/08/02	0	40.65	0	0.00	40.45	0	897	0.00%
2023/07/31	2	40.40	0	0.00	40.30	2	892	0.22%
2023/07/27	0	0.00	0	40.60	41.25	0	898	0.00%
2023/07/26	0	0.00	1	41.00	40.05	-1	896	-0.11%
2023/07/25	0	0.00	1	40.60	40.70	-1	902	-0.11%
2023/07/24	0	0.00	1	40.00	39.90	-1	904	-0.11%
2023/07/19	0	41.50	0	0.00	40.60	0	921	0.00%
2023/07/17	0	0.00	1	41.45	41.55	-1	971	-0.10%
2023/07/14	0	41.55	0	0.00	41.30	0	997	0.00%
2023/07/12	4	41.28	1	41.20	40.95	3	1,103	0.27%
2023/07/11	2	42.40	4	42.50	42.20	-2	1,210	-0.17%
2023/07/10	2	43.15	2	43.15	42.95	0	1,223	0.00%
2023/07/07	0	0.00	4	43.24	42.95	-4	1,227	-0.33%
2023/07/04	4	43.65	0	0.00	43.70	4	1,235	0.32%
2023/07/03	0	0.00	2	43.98	43.95	-2	1,229	-0.16%
2023/06/29	0.1	43.50	0	0.00	43.65	0.1	1,234	0.01%
2023/06/27	0	0.00	1	43.40	43.00	-1	1,246	-0.08%
2023/06/26	1	43.20	0	0.00	43.30	1	1,251	0.08%
2023/06/21	0	0.00	2	43.50	43.75	-2	1,267	-0.16%
2023/06/20	1	44.20	1	43.80	43.75	0	1,280	0.00%
2023/06/19	4	44.55	0	0.00	44.30	4	1,323	0.30%
2023/06/16	2	45.25	0	0.00	44.80	2	1,324	0.15%
2023/06/15	0	0.00	5	45.80	45.25	-5	1,321	-0.38%
2023/06/14	5	45.80	0	0.00	45.75	5	1,339	0.37%
2023/06/13	1	45.15	0	0.00	45.15	1	1,353	0.07%
2023/06/12	0	0.00	2	45.23	45.10	-2	1,355	-0.15%
2023/06/09	0	45.40	0	0.00	45.70	0	1,358	0.00%
2023/06/08	0	0.00	10	46.05	45.30	-10	1,400	-0.71%
2023/06/06	0	0.00	11	45.48	45.45	-11	1,523	-0.72%
2023/06/05	1	46.05	3	45.90	45.90	-2	1,619	-0.12%
2023/06/02	2	45.75	0	0.00	45.40	2	1,663	0.12%
2023/06/01	15	45.10	0	0.00	45.55	15	1,693	0.89%
2023/05/30	3	44.40	15	44.50	44.40	-12	1,698	-0.71%
2023/05/29	1	44.80	0	0.00	44.80	1	1,713	0.06%
2023/05/26	0	0.00	10	44.25	44.15	-10	1,751	-0.57%
2023/05/24	2	45.73	2	45.35	45.15	0	1,826	0.00%
2023/05/23	0	0.00	2	44.83	45.05	-2	1,887	-0.11%
2023/05/22	2	44.23	2	44.55	44.30	0	1,887	0.00%
2023/05/19	36	45.41	25	46.26	44.65	11	1,896	0.58%
2023/05/17	0	0.00	3	42.67	42.65	-3	1,829	-0.16%
2023/05/16	0	0.00	0	42.55	42.50	0	1,881	0.00%
2023/05/15	2	42.33	0	0.00	42.20	2	1,939	0.10%
2023/05/12	3	42.60	0	0.00	42.65	3	2,120	0.14%
2023/05/09	5	44.25	0	0.00	43.20	5	2,439	0.20%
2023/05/05	1	45.00	14	45.11	44.50	-13	2,441	-0.53%
2023/05/04	1	44.25	1	44.60	44.60	0	2,442	0.00%
2023/05/03	18	44.41	5	44.29	44.10	13	2,445	0.53%
2023/05/02	6	44.85	0	0.00	44.75	6	2,448	0.25%
2023/04/28	7	44.63	0	0.00	44.60	7	2,464	0.28%
2023/04/27	3	44.30	3	44.15	44.10	0	2,457	0.00%
2023/04/26	0	0.00	1	43.60	43.50	-1	2,449	-0.04%
2023/04/25	0	0.00	3	44.15	42.90	-3	2,442	-0.12%
2023/04/21	1	44.55	2	44.35	44.30	-1	2,425	-0.04%
2023/04/20	3	46.20	5	46.60	45.85	-2	2,403	-0.08%
2023/04/19	1	47.55	14	47.41	47.25	-13	2,376	-0.55%
2023/04/18	6	48.08	32	47.43	47.40	-26	2,344	-1.11%
2023/04/17	14	47.22	0	0.00	46.80	14	2,256	0.62%
2023/04/14	5	47.85	18	48.24	47.30	-13	2,239	-0.58%
2023/04/13	2	46.40	16	46.69	46.30	-14	2,119	-0.66%
2023/04/12	21	45.94	1	45.90	46.00	20	2,109	0.95%
2023/04/11	1	46.00	1	45.95	45.70	0	2,123	0.00%
2023/04/10	1	46.10	15	46.20	46.00	-14	2,142	-0.65%
2023/04/07	0	45.56	0	0.00	45.45	0	2,184	0.00%
2023/04/06	0	45.21	0	0.00	45.30	0	2,349	0.00%
2023/03/30	0	45.25	0	0.00	45.10	0	2,379	0.00%
2023/03/29	0	0.00	1	45.25	45.15	-1	2,374	-0.04%
2023/03/28	0	0.00	1	45.45	45.50	-1	2,403	-0.04%
2023/03/24	1	46.70	10	46.80	46.75	-9	2,393	-0.38%
2023/03/23	1	46.70	1	46.70	46.70	0	2,377	0.00%
2023/03/22	2	46.73	0	0.00	46.80	2	2,357	0.08%
2023/03/21	0	0.00	1	45.60	45.50	-1	2,308	-0.04%
2023/03/17	1	45.10	0	45.50	45.25	1	2,323	0.04%
2023/03/16	1	44.40	0	0.00	44.40	1	2,306	0.04%
2023/03/15	20	45.40	6	45.42	45.00	14	2,327	0.60%
2023/03/14	0	0.00	20	45.35	44.95	-20	2,342	-0.85%
2023/03/13	1	44.20	14	45.11	45.15	-13	2,345	-0.55%
2023/03/10	5	46.50	7	46.36	46.05	-2	2,321	-0.09%
2023/03/09	22	47.99	2	47.80	47.60	20	2,289	0.87%
2023/03/08	30	47.08	3	47.60	48.45	27	2,245	1.20%
2023/03/07	5	47.41	7	47.50	47.55	-2	2,266	-0.09%
2023/03/06	4	47.19	0	0.00	47.30	4	2,223	0.18%
2023/03/02	4	46.50	0	0.00	46.50	4	2,204	0.18%
2023/03/01	0	0.00	1	45.50	45.80	-1	2,201	-0.05%
2023/02/24	0	0.00	2	46.45	46.45	-2	2,183	-0.09%
2023/02/22	0	0.00	1	46.50	46.50	-1	2,103	-0.05%
2023/02/21	10	46.65	1	47.40	47.50	9	2,068	0.44%
2023/02/20	4	46.32	2	46.38	46.30	2	1,993	0.10%
2023/02/17	2	45.90	0	0.00	45.90	2	1,994	0.10%
2023/02/16	9	46.29	0	0.00	46.15	9	2,020	0.45%
2023/02/15	0	0.00	1.2	45.87	45.75	-1.2	2,007	-0.06%
2023/02/14	3	46.28	16.3	46.26	45.75	-13.3	1,978	-0.67%
2023/02/13	14	46.64	6	46.54	46.70	8	1,950	0.41%
2023/02/10	17	46.45	19.1	46.75	47.00	-2.1	1,901	-0.11%
2023/02/09	3.1	45.50	1	45.60	45.35	2.1	1,726	0.12%
2023/02/08	31	45.63	30	45.36	46.25	1	1,672	0.06%
2023/02/07	7	43.98	5	43.88	44.35	2	1,495	0.13%
2023/02/06	1	42.00	3	42.00	42.00	-2	1,436	-0.14%
2023/02/03	1	42.25	4	42.58	42.05	-3	1,437	-0.21%
2023/02/02	0	0.00	1	42.85	42.70	-1	1,430	-0.07%
2023/02/01	2	42.25	3	42.23	42.25	-1	1,419	-0.07%
2023/01/31	7	41.91	2	41.55	42.00	5	1,415	0.35%
2023/01/30	3	41.38	0	0.00	41.60	3	1,416	0.21%
2023/01/16	1	40.35	0	0.00	40.40	1	1,406	0.07%
2023/01/13	0	40.70	0	0.00	40.40	0	1,409	0.00%
2023/01/12	2	40.75	0	0.00	40.75	2	1,414	0.14%
2023/01/10	2	41.38	5	41.20	41.20	-3	1,422	-0.21%
2023/01/09	1	40.95	0	0.00	40.85	1	1,430	0.07%
2023/01/06	1	40.70	1	40.80	40.70	0	1,441	0.00%
2023/01/05	4	41.43	7	40.76	40.75	-3	1,463	-0.20%
2023/01/04	3	41.25	1	41.40	40.85	2	1,477	0.14%
2023/01/03	1	40.85	8	40.91	41.30	-7	1,489	-0.47%
2022/12/30	4	42.19	1	40.90	40.90	3	1,483	0.20%
2022/12/29	1	42.15	1	41.85	41.75	0	1,466	0.00%
2022/12/28	8	42.10	6	41.94	41.90	2	1,458	0.14%
2022/12/27	6	42.62	3	42.42	42.60	3	1,441	0.21%
2022/12/26	41	43.35	41.1	43.26	43.55	-0.1	1,399	0.00%
2022/12/23	15.1	40.45	9	40.68	41.15	6.1	1,257	0.48%
2022/12/22	0	0.00	1	39.30	39.30	-1	1,229	-0.08%
2022/12/20	1	39.80	0	0.00	38.60	1	1,265	0.08%
2022/12/19	2	40.00	1	40.20	39.80	1	1,269	0.08%
2022/12/16	0	0.00	1	40.15	40.15	-1	1,285	-0.08%
2022/12/15	0	0.00	1	41.40	41.40	-1	1,289	-0.08%
2022/12/09	5	42.06	2	43.05	41.85	3	1,272	0.24%
2022/12/08	1	43.00	1.2	43.00	43.20	-0.2	1,264	-0.02%
2022/12/07	12	43.76	19	43.88	42.80	-7	1,265	-0.55%
2022/12/06	6	43.26	3	43.77	43.05	3	1,228	0.24%
2022/12/05	6	43.28	30	43.31	43.10	-24	1,206	-1.99%
2022/12/02	1	42.75	3	42.97	43.20	-2	1,193	-0.17%
2022/12/01	30	43.00	3	42.43	42.80	27	1,177	2.29%
2022/11/30	1	42.10	3	42.18	42.45	-2	1,155	-0.17%
2022/11/29	27	41.74	36	41.67	42.20	-9	1,135	-0.79%
2022/11/28	11	39.99	4	40.14	40.05	7	1,020	0.69%
2022/11/25	1	39.85	5	39.60	39.15	-4	1,022	-0.39%
2022/11/24	4	40.50	3	39.77	39.70	1	1,049	0.10%
2022/11/23	2	39.10	1	39.20	39.55	1	1,025	0.10%
2022/11/22	1	39.00	0	0.00	38.80	1	1,024	0.10%
2022/11/21	0.1	39.20	3	39.08	38.95	-2.9	1,071	-0.27%
2022/11/18	5	38.75	1	39.05	38.70	4	1,108	0.36%
2022/11/17	2	39.45	0	0.00	39.40	2	1,113	0.18%
2022/11/16	1	39.20	0	0.00	38.90	1	1,134	0.09%
2022/11/15	2	39.10	2	39.05	39.15	0	1,231	0.00%
2022/11/14	2.1	38.31	2	38.48	38.80	0.1	1,233	0.01%
2022/11/09	2	37.93	0	0.00	37.35	2	1,214	0.16%
2022/11/08	1	36.70	0	0.00	36.65	1	1,229	0.08%
2022/11/04	1	36.40	1	36.15	36.50	0	1,309	0.00%
2022/11/03	0	0.00	1	35.65	36.00	-1	1,358	-0.07%
2022/11/02	1	36.05	1	36.60	36.00	0	1,356	0.00%
2022/10/28	0	34.30	0	0.00	34.15	0	1,336	0.00%
2022/10/27	1	34.25	1	34.40	34.65	0	1,340	0.00%
2022/10/26	0	0.00	2	33.85	33.45	-2	1,340	-0.15%
2022/10/25	2	34.28	0	0.00	34.15	2	1,333	0.15%
2022/10/24	1	35.50	0	0.00	34.85	1	1,332	0.08%
2022/10/21	0	0.00	1	34.70	34.45	-1	1,330	-0.08%
2022/10/20	1	34.70	0	0.00	35.00	1	1,332	0.08%
2022/10/18	0	0.00	4	36.23	35.55	-4	1,340	-0.30%
2022/10/17	2.2	34.93	1	35.20	35.40	1.2	1,354	0.09%
2022/10/14	3	36.23	0	0.00	35.75	3	1,350	0.22%
2022/10/13	1	37.00	1	35.60	35.20	0	1,350	0.00%
2022/10/12	2	38.68	2	38.08	37.65	0	1,331	0.00%
2022/10/11	1	38.70	2	38.55	38.80	-1	1,330	-0.08%
2022/10/07	0	0.00	2	38.83	38.75	-2	1,316	-0.15%
2022/10/06	2	39.38	5	39.18	39.20	-3	1,326	-0.23%
2022/10/05	1	39.05	10	40.00	39.05	-9	1,334	-0.67%
2022/10/04	0	39.25	1	38.70	39.35	-1	1,333	-0.07%
2022/10/03	1	38.40	1	38.30	38.45	0	1,330	0.00%
2022/09/30	2	36.70	2	37.73	38.20	0	1,336	0.00%
2022/09/29	2	37.38	1	37.25	37.10	1	1,334	0.07%
2022/09/28	12	37.34	0	0.00	36.90	12	1,340	0.90%
2022/09/27	3	38.45	3	38.78	39.10	0	1,342	0.00%
2022/09/26	3.2	40.32	3	39.43	38.85	0.2	1,342	0.01%
2022/09/23	6	42.56	1	42.30	42.40	5	1,350	0.37%
2022/09/22	3	41.17	5	41.84	42.30	-2	1,352	-0.15%
2022/09/21	2	41.58	2	41.40	41.45	0	1,341	0.00%
2022/09/20	1	41.30	1	41.05	41.10	0	1,349	0.00%
2022/09/19	0	0.00	2	40.98	40.70	-2	1,371	-0.15%
2022/09/16	1	42.50	1	41.95	41.80	0	1,381	0.00%
2022/09/15	2	42.80	1	42.45	42.45	1	1,410	0.07%
2022/09/14	1	41.15	5	42.20	42.30	-4	1,432	-0.28%
2022/09/13	1	42.10	4	42.36	42.10	-3	1,441	-0.21%
2022/09/12	1	41.35	1	41.60	41.65	0	1,479	0.00%
2022/09/08	0	0.00	1	40.80	40.70	-1	1,497	-0.07%
2022/09/07	2.1	39.21	1	39.75	40.30	1.1	1,523	0.07%
2022/09/06	0.3	40.15	0	0.00	40.00	0.3	1,542	0.02%
2022/09/05	4.1	41.11	11	40.97	40.90	-6.9	1,574	-0.44%
2022/09/02	2	42.45	5	42.22	42.05	-3	1,624	-0.18%
2022/09/01	1	42.55	1	42.60	42.60	0	1,707	0.00%
2022/08/31	9	43.85	2	43.80	43.65	7	1,758	0.40%
2022/08/30	2	43.03	0	0.00	43.10	2	1,913	0.10%
2022/08/29	2	42.08	1	42.05	42.05	1	1,909	0.05%
2022/08/26	17	44.11	18	43.51	43.35	-1	1,904	-0.05%
2022/08/25	1	43.95	2	43.78	44.55	-1	1,863	-0.05%
2022/08/24	1	43.20	3	43.27	43.10	-2	1,834	-0.11%
2022/08/23	4	44.04	6	44.67	43.50	-2	1,827	-0.11%
2022/08/22	17	45.25	12	44.84	43.90	5	1,816	0.28%
2022/08/19	2	44.38	3	44.25	44.10	-1	1,715	-0.06%
2022/08/18	13	43.34	13	43.76	43.85	0	1,700	0.00%
2022/08/17	8.5	43.97	1	43.75	43.75	7.5	1,693	0.44%
2022/08/16	1	43.70	2	43.55	43.60	-1	1,685	-0.06%
2022/08/15	7	43.94	3	44.02	43.95	4	1,677	0.24%
2022/08/12	4	43.05	5	43.40	43.80	-1	1,640	-0.06%
2022/08/11	4	41.90	5	41.64	41.70	-1	1,592	-0.06%
2022/08/10	8	40.87	10	41.30	41.80	-2	1,588	-0.13%
2022/08/09	1	39.35	0	0.00	39.10	1	1,554	0.06%
2022/08/08	2	39.00	4	39.15	38.95	-2	1,570	-0.13%
2022/08/05	1	39.50	0	0.00	39.20	1	1,589	0.06%
2022/08/04	2.4	38.53	0	0.00	38.70	2.4	1,614	0.15%
2022/08/03	1.4	39.93	1	39.40	39.20	0.4	1,634	0.03%
2022/08/02	1	40.00	0	0.00	39.95	1	1,652	0.06%
2022/08/01	3	41.27	1	41.15	41.05	2	1,680	0.12%
2022/07/29	0	0.00	1	41.00	41.15	-1	1,709	-0.06%
2022/07/28	2	40.60	1	40.40	40.35	1	1,752	0.06%
2022/07/27	2	40.40	2	40.73	40.75	0	1,758	0.00%
2022/07/26	1	40.85	2	39.95	40.00	-1	1,768	-0.06%
2022/07/25	2	41.15	1	41.00	40.85	1	1,769	0.06%
2022/07/22	2	42.78	12	42.48	41.80	-10	1,777	-0.56%
2022/07/21	1	41.55	2	41.55	42.00	-1	1,798	-0.06%
2022/07/20	8	41.49	12	41.28	41.10	-4	1,815	-0.22%
2022/07/19	10	40.97	7	40.61	40.85	3	1,833	0.16%
2022/07/18	14	40.17	14	40.39	40.75	0	1,850	0.00%
2022/07/15	2	39.45	0	0.00	39.30	2	1,840	0.11%
2022/07/14	1	38.40	2	39.04	39.30	-1	1,857	-0.06%
2022/07/13	1	38.30	0.4	38.40	38.30	0.6	1,862	0.03%
2022/07/12	4.1	37.72	5	37.31	37.25	-0.9	1,877	-0.05%
2022/07/11	1	39.45	2	39.00	38.90	-1	1,901	-0.05%
2022/07/08	1	39.20	2	38.75	39.10	-1	1,922	-0.05%
2022/07/07	2	36.53	5	37.88	38.05	-3	1,917	-0.16%
2022/07/06	1.1	38.43	7	37.37	37.40	-5.9	1,920	-0.31%
2022/07/05	1	37.85	2	38.05	38.60	-1	1,969	-0.05%
2022/07/04	2.2	37.05	4	36.89	37.05	-1.8	1,955	-0.09%
2022/07/01	5	39.85	2	38.45	36.25	3	1,964	0.15%
2022/06/30	13	41.23	11	40.20	39.65	2	1,927	0.10%
2022/06/29	3	41.65	3	41.70	41.95	0	1,921	0.00%
2022/06/28	0	42.70	6	42.25	42.35	-6	1,924	-0.31%
2022/06/27	11	42.62	1	43.10	43.20	10	1,937	0.52%
2022/06/23	0	0.00	4	39.63	40.15	-4	1,979	-0.20%
2022/06/22	2	42.93	1	41.00	40.85	1	1,991	0.05%
2022/06/21	0	0.00	5	43.04	43.30	-5	2,073	-0.24%
2022/06/20	2	44.60	1	43.45	42.10	1	2,089	0.05%
2022/06/17	6	45.71	2	46.03	45.75	4	2,066	0.19%
2022/06/16	3	47.90	1	46.50	46.10	2	2,073	0.10%
2022/06/15	4	48.36	3	48.13	48.05	1	2,111	0.05%
2022/06/14	5	49.05	9.2	48.91	48.80	-4.2	2,129	-0.20%
2022/06/13	13	49.87	9	49.94	49.50	4	2,105	0.19%
2022/06/10	15	50.04	66.1	50.21	50.40	-51.1	2,077	-2.46%
2022/06/09	48.1	48.79	57	48.99	49.50	-8.9	1,999	-0.45%
2022/06/08	91	49.88	33	49.65	48.25	58	1,955	2.97%
2022/06/07	1	47.10	2	47.08	47.15	-1	1,835	-0.05%
2022/06/06	2	46.88	3	46.92	46.90	-1	1,861	-0.05%
2022/06/02	0	0.00	1	47.70	47.55	-1	1,907	-0.05%
2022/06/01	6	48.42	0	0.00	47.95	6	1,940	0.31%
2022/05/31	2	48.38	2	48.28	48.25	0	1,944	0.00%
2022/05/30	20	47.81	0	0.00	48.35	20	1,961	1.02%
2022/05/27	0	0.00	2	46.95	46.80	-2	1,953	-0.10%
2022/05/26	1	47.00	3	46.88	46.70	-2	1,998	-0.10%
2022/05/23	1	47.50	0	0.00	47.20	1	2,083	0.05%
2022/05/20	1	47.00	1	47.25	47.10	0	2,119	0.00%
2022/05/19	1	46.00	4	46.60	46.85	-3	2,134	-0.14%
2022/05/18	0	0.00	5	48.16	47.75	-5	2,136	-0.23%
2022/05/17	5.2	47.23	2	47.13	47.30	3.2	2,204	0.15%
2022/05/16	0.2	46.05	0	0.00	45.85	0.2	2,228	0.01%
2022/05/13	1	45.80	1	45.35	45.65	0	2,300	0.00%
2022/05/12	3	44.77	2	44.50	44.20	1	2,403	0.04%
2022/05/11	3	45.57	3	45.17	44.50	0	2,399	0.00%
2022/05/10	1	45.15	1	45.95	45.85	0	2,404	0.00%
2022/05/09	2	48.00	17	47.47	46.75	-15	2,423	-0.62%
2022/05/06	5	49.02	5	48.80	49.10	0	2,426	0.00%
2022/05/05	7	49.74	6	49.75	50.50	1	2,415	0.04%
2022/05/04	0	0.00	1	48.20	48.10	-1	2,398	-0.04%
2022/05/03	2	48.87	1	48.80	48.00	1	2,423	0.04%
2022/04/28	2	48.40	1	48.40	48.00	1	2,513	0.04%
2022/04/27	4	48.62	7	48.34	48.50	-3	2,520	-0.12%
2022/04/26	2	50.10	11	50.70	50.20	-9	2,563	-0.35%
2022/04/25	2	52.85	3	52.90	51.90	-1	2,560	-0.04%
2022/04/22	2	56.05	7	55.67	55.20	-5	2,560	-0.20%
2022/04/21	0	0.00	1	56.20	55.90	-1	2,592	-0.04%
2022/04/20	2	56.15	1	56.00	55.90	1	2,690	0.04%
2022/04/19	1	54.90	0	0.00	54.90	1	2,768	0.04%
2022/04/18	1	55.00	0	0.00	54.80	1	2,801	0.04%
2022/04/15	2	57.05	0	0.00	56.70	2	2,812	0.07%
2022/04/14	0	0.00	0.2	58.24	58.10	-0.2	2,858	-0.01%
2022/04/12	0	56.70	0	0.00	56.80	0	2,939	0.00%
2022/04/11	6	58.43	3	57.90	57.80	3	3,104	0.10%
2022/04/08	1	56.60	3.6	56.74	56.80	-2.6	3,087	-0.08%
2022/04/07	5	56.70	4	56.68	56.00	1	3,111	0.03%
2022/04/06	1	57.60	2	57.45	57.70	-1	3,139	-0.03%
2022/04/01	1	58.00	1	58.00	58.00	0	3,180	0.00%
2022/03/30	1	59.00	3	59.00	58.90	-2	3,359	-0.06%
2022/03/29	1	59.30	2	59.05	58.60	-1	3,759	-0.03%
2022/03/28	1	58.40	3	58.33	58.50	-2	4,160	-0.05%
2022/03/25	3	58.63	4	58.58	58.60	-1	4,487	-0.02%
2022/03/24	11	59.20	7	58.83	59.30	4	4,543	0.09%
2022/03/23	5	58.48	4	57.73	57.60	1	4,483	0.02%
2022/03/22	1	57.60	2	57.45	57.90	-1	4,500	-0.02%
2022/03/21	1.3	58.18	2	57.45	57.60	-0.7	4,514	-0.02%
2022/03/18	3	56.70	2	57.45	57.40	1	4,571	0.02%
2022/03/17	1	55.90	3	56.13	56.30	-2	4,669	-0.04%
2022/03/16	4	54.60	1	55.20	53.90	3	4,691	0.06%
2022/03/15	3	55.00	0	0.00	54.60	3	4,919	0.06%
2022/03/14	3	57.10	2	57.10	56.80	1	4,990	0.02%
2022/03/11	3	57.60	5	57.46	57.30	-2	5,033	-0.04%
2022/03/10	2	58.65	2	59.10	58.10	0	5,066	0.00%
2022/03/09	4	56.10	5	56.62	56.80	-1	5,084	-0.02%
2022/03/08	4	57.55	5	56.90	55.70	-1	5,150	-0.02%
2022/03/07	1	58.80	1	58.90	58.10	0	5,229	0.00%
2022/03/04	4.2	60.24	1	60.10	60.30	3.2	5,321	0.06%
2022/03/01	4	62.18	6	61.53	61.10	-2	5,679	-0.04%
2022/02/25	3	60.13	5	59.96	59.90	-2	5,799	-0.03%
2022/02/24	1	61.00	3	61.20	59.40	-2	6,225	-0.03%
2022/02/23	2	61.60	3	61.67	62.10	-1	6,406	-0.02%
2022/02/22	2	61.50	1	61.30	60.70	1	6,985	0.01%
2022/02/21	0	0.00	5	62.86	62.70	-5	8,447	-0.06%
2022/02/18	1	62.50	1.2	62.58	63.20	-0.2	8,785	0.00%
2022/02/17	6	63.33	2	63.50	62.80	4	8,993	0.04%
2022/02/16	3	63.67	0	0.00	62.80	3	9,192	0.03%
2022/02/15	11.2	64.16	7	63.10	63.00	4.2	9,320	0.05%
2022/02/14	15	63.74	19.4	63.15	62.80	-4.4	9,634	-0.05%
2022/02/11	2	62.20	5.1	62.66	62.80	-3.1	9,836	-0.03%
2022/02/10	1	62.30	6	62.40	62.00	-5	10,077	-0.05%
2022/02/09	4.1	62.95	3	62.33	63.00	1.1	10,327	0.01%
2022/02/08	9.2	61.94	15	61.55	61.80	-5.8	10,687	-0.05%
2022/02/07	7	60.33	4	59.75	60.30	3	11,138	0.03%
2022/01/26	3	59.10	7	59.34	58.80	-4	11,869	-0.03%
2022/01/25	7	59.53	7	59.20	58.80	0	12,763	0.00%
2022/01/24	5	58.70	10	58.82	59.80	-5	14,046	-0.04%
2022/01/21	4	61.80	6	61.32	60.50	-2	15,626	-0.01%
2022/01/20	3	61.40	2	61.35	61.30	1	16,147	0.01%
2022/01/19	12	61.76	10	62.04	61.70	2	17,364	0.01%
2022/01/18	6	61.57	2.8	61.11	60.80	3.2	19,165	0.02%
2022/01/17	2.1	61.12	8	61.55	61.90	-5.9	20,166	-0.03%
2022/01/14	6	60.17	4	60.18	60.30	2	20,549	0.01%
2022/01/13	10	61.12	27	60.88	61.00	-17	20,817	-0.08%
2022/01/12	7	62.23	19.1	61.76	61.60	-12.1	21,437	-0.06%
2022/01/11	2.2	64.17	4.2	63.92	63.60	-2	22,297	-0.01%
2022/01/10	1	65.00	2	64.75	64.70	-1	22,384	0.00%
2022/01/07	3	64.87	17	64.71	64.70	-14	22,478	-0.06%
2022/01/06	5	66.08	6	66.02	66.20	-1	22,566	0.00%
2022/01/05	13	68.65	14.1	67.57	67.10	-1.1	22,803	0.00%
2022/01/04	34	69.98	37.5	69.40	68.50	-3.5	23,103	-0.02%
2022/01/03	1	68.20	2	68.90	68.00	-1	23,134	0.00%
2021/12/30	2	68.65	3	68.57	68.60	-1	23,255	0.00%
2021/12/29	14	68.18	16	68.29	68.80	-2	23,503	-0.01%
2021/12/28	6.1	68.24	3	68.10	67.60	3.1	23,666	0.01%
2021/12/27	6	68.42	11	68.58	68.10	-5	23,860	-0.02%
2021/12/24	12	70.27	13.2	69.94	69.30	-1.2	23,887	0.00%
2021/12/23	75	71.93	61.1	71.64	70.00	13.9	23,922	0.06%
2021/12/22	73	71.17	64	70.78	69.40	9	23,617	0.04%
2021/12/21	35	68.95	34	68.80	70.90	1	23,249	0.00%
2021/12/20	13	66.84	9	67.17	66.70	4	22,993	0.02%
2021/12/17	4	65.70	2.1	65.52	65.40	1.9	23,066	0.01%
2021/12/16	11	67.53	3	66.77	66.70	8	23,173	0.03%
2021/12/15	2	66.60	2	67.20	66.50	0	23,220	0.00%
2021/12/14	12	66.91	15.5	66.97	66.30	-3.5	23,320	-0.01%
2021/12/13	22.2	68.05	12	67.41	68.40	10.2	23,424	0.04%
2021/12/10	6.1	66.60	3	66.70	66.20	3.1	23,706	0.01%
2021/12/09	46	67.92	31	67.75	67.50	15	24,691	0.06%
2021/12/08	15.1	66.52	10	66.37	65.90	5.1	24,632	0.02%
2021/12/07	4	65.48	11	65.95	64.90	-7	24,717	-0.03%
2021/12/06	11	64.83	10	64.91	65.90	1	24,861	0.00%
2021/12/03	3	65.77	8	65.54	65.60	-5	24,988	-0.02%
2021/12/02	10	65.31	11.1	65.08	64.50	-1.1	25,166	0.00%
2021/12/01	14	65.60	20	65.50	65.90	-6	25,283	-0.02%
2021/11/30	10	67.49	10.1	67.85	66.80	-0.1	25,374	0.00%
2021/11/29	29	66.35	23	65.63	67.00	6	25,463	0.02%
2021/11/26	11.1	67.19	63	66.99	66.60	-51.9	25,496	-0.20%
2021/11/25	23.2	69.16	20	68.90	68.90	3.2	25,931	0.01%
2021/11/24	21	69.35	16	69.22	68.70	5	26,043	0.02%
2021/11/23	52	72.44	59	72.42	69.70	-7	26,194	-0.03%
2021/11/22	8	71.80	49	71.63	70.30	-41	26,828	-0.15%
2021/11/19	139.1	74.40	74	73.41	73.00	65.1	27,069	0.24%	大買/
2021/11/18	198.1	74.02	135.1	74.78	73.70	63	27,565	0.23%	大買/大賣/
2021/11/17	47.1	70.08	43.1	69.90	69.30	4.1	26,737	0.02%
2021/11/16	50	69.08	34	68.71	68.20	16	26,867	0.06%
2021/11/15	41.1	68.17	44	68.28	69.50	-3	26,973	-0.01%
2021/11/12	27	67.91	23	67.97	67.60	4	27,032	0.01%
2021/11/11	52.1	68.42	47.6	68.36	68.00	4.5	27,177	0.02%
2021/11/10	28.7	66.15	19.1	66.25	66.60	9.6	27,104	0.04%
2021/11/09	23	67.90	14	67.96	68.40	9	27,093	0.03%
2021/11/08	22	67.10	21	67.24	67.00	1	27,301	0.00%
2021/11/05	67	69.25	69	68.80	67.60	-2	27,578	-0.01%
2021/11/04	43	69.09	54	68.89	67.80	-11	28,043	-0.04%
2021/11/03	80	70.25	133.1	69.62	70.00	-53.1	28,178	-0.19%	大賣/
2021/11/02	123.1	76.42	144.7	75.25	72.00	-21.6	28,434	-0.08%	大買/大賣/
2021/11/01	240.2	80.68	221.7	80.36	80.00	18.5	27,999	0.07%	大買/大賣/
2021/10/29	215.3	77.95	211.1	79.03	80.10	4.1	26,827	0.02%	大買/大賣/
2021/10/28	80	72.15	129	72.22	72.90	-49	25,356	-0.19%	大賣/
2021/10/27	188.1	72.40	125.5	71.95	72.80	62.7	24,984	0.25%	大買/大賣/
2021/10/26	256.1	71.33	254.6	70.82	68.00	1.5	23,970	0.01%	大買/大賣/
2021/10/25	210	66.89	199	66.56	67.80	11	22,381	0.05%	大買/大賣/
2021/10/22	32.1	61.26	20.3	61.14	61.70	11.8	21,714	0.05%
2021/10/21	33	61.35	27	60.78	60.30	6	21,614	0.03%
2021/10/20	86	61.20	78.2	60.85	61.40	7.8	21,499	0.04%
2021/10/19	94	60.27	119.9	60.89	61.00	-25.9	21,160	-0.12%	大賣/
2021/10/18	10	56.45	13	56.32	56.50	-3	20,656	-0.01%
2021/10/15	17	55.81	16	55.91	56.50	1	21,357	0.00%
2021/10/14	18	55.32	16	55.33	54.70	2	21,488	0.01%
2021/10/13	47.1	56.55	50	56.52	55.90	-3	21,551	-0.01%
2021/10/12	59	56.58	58.6	56.46	56.70	0.4	21,403	0.00%
2021/10/08	58	55.98	32	55.32	55.10	26	21,212	0.12%
2021/10/07	14	54.89	15	54.86	54.80	-1	21,167	0.00%
2021/10/06	17	54.78	35	54.31	54.20	-18	21,300	-0.08%
2021/10/05	44	52.62	41.1	52.99	53.40	2.9	21,149	0.01%
2021/10/04	37.2	52.91	16	52.16	51.80	21.2	21,068	0.10%
2021/10/01	13	52.85	14	53.00	51.50	-1	20,947	0.00%
2021/09/30	19.4	53.81	20	53.64	54.60	-0.7	21,074	0.00%
2021/09/29	10.1	54.39	15	54.39	54.20	-5	21,643	-0.02%
2021/09/28	7	55.99	13	56.01	55.70	-6	21,948	-0.03%
2021/09/27	16	57.21	7	57.24	56.90	9	22,042	0.04%
2021/09/24	14.1	57.34	22	57.41	57.10	-7.9	22,603	-0.03%
2021/09/23	25	57.01	10	57.63	56.70	15	22,726	0.07%
2021/09/22	5.3	56.04	12	55.76	56.30	-6.7	22,843	-0.03%
2021/09/17	12	56.76	46	56.63	57.50	-34	23,087	-0.15%
2021/09/16	34	58.36	25	58.28	56.80	9	23,363	0.04%
2021/09/15	36.5	58.89	33	58.78	59.10	3.5	23,281	0.02%
2021/09/14	153	60.35	120	60.28	59.80	33	22,943	0.14%	大買/大賣/
2021/09/13	16	58.25	13	58.36	57.20	3	22,074	0.01%
2021/09/10	37.3	57.06	33	57.01	58.00	4.3	22,093	0.02%
2021/09/09	5.2	56.40	14.3	57.28	57.60	-9.1	22,149	-0.04%
2021/09/08	26.3	56.06	36	55.87	55.20	-9.7	22,018	-0.04%
2021/09/07	47.1	55.78	38	56.20	57.30	9.1	21,923	0.04%
2021/09/06	38	56.95	24	56.48	55.70	14	22,028	0.06%
2021/09/03	23	57.71	22	57.40	56.70	1	22,024	0.00%
2021/09/02	25	58.93	26.1	58.62	58.10	-1.1	21,914	0.00%
2021/09/01	52	60.04	39	60.18	60.30	13	21,753	0.06%
2021/08/31	53	61.62	50	60.83	60.10	3	21,671	0.01%
2021/08/30	36.1	59.91	41	59.99	59.70	-4.9	21,339	-0.02%
2021/08/27	53.3	59.92	54	59.68	59.90	-0.7	21,208	0.00%
2021/08/26	145	61.87	180.3	61.51	60.40	-35.4	21,121	-0.17%	大買/大賣/
2021/08/25	58.5	58.70	85	59.02	59.20	-26.5	20,180	-0.13%
2021/08/24	213.2	61.72	136.5	61.85	60.80	76.7	19,946	0.38%	大買/大賣/
2021/08/23	109	56.76	131.5	57.08	59.10	-22.5	19,014	-0.12%	大買/大賣/
2021/08/20	115	53.91	161	53.83	53.80	-46	18,748	-0.25%	大買/大賣/
2021/08/19	69	52.90	55	53.02	51.20	14	18,317	0.08%
2021/08/18	82	52.25	69	51.90	54.10	13	18,038	0.07%
2021/08/17	58	52.05	74	52.47	50.60	-16	17,796	-0.09%
2021/08/16	26.3	52.82	43	52.41	52.40	-16.8	17,516	-0.10%
2021/08/13	63	56.50	68	56.47	54.00	-5	17,209	-0.03%
2021/08/12	92	56.56	125.6	56.02	57.30	-33.6	16,953	-0.20%	大賣/
2021/08/11	62.1	57.26	50	57.13	55.80	12.1	16,530	0.07%
2021/08/10	157	62.24	129	62.51	62.00	28	16,070	0.17%	大買/大賣/
2021/08/09	118	61.86	114	61.88	60.50	4	15,565	0.03%	大買/大賣/
2021/08/06	180.3	62.01	139	62.02	62.00	41.2	15,002	0.27%	大買/大賣/
2021/08/05	34	56.84	40.1	56.97	58.60	-6.1	14,130	-0.04%
2021/08/04	29	55.32	7	55.11	54.30	22	13,921	0.16%
2021/08/03	21	54.88	13	54.73	54.90	8	13,852	0.06%
2021/08/02	28.4	54.56	18	54.27	54.00	10.4	13,718	0.08%
2021/07/30	25	55.15	21.4	54.74	53.10	3.6	13,546	0.03%
2021/07/29	19	55.68	25.2	56.75	55.20	-6.2	13,361	-0.05%
2021/07/28	17.5	56.66	22	55.08	57.00	-4.5	13,119	-0.03%
2021/07/27	43.4	58.60	35	58.50	57.00	8.3	12,912	0.06%
2021/07/26	17	62.90	15	63.01	62.20	2	12,753	0.02%
2021/07/23	55.4	62.74	38	63.01	61.70	17.4	12,611	0.14%
2021/07/22	53	67.13	47.1	66.55	63.70	5.9	12,322	0.05%
2021/07/21	71.2	68.30	117.1	67.80	67.60	-45.9	11,956	-0.38%	大賣/
2021/07/20	68.1	64.44	47	65.30	66.10	21.1	11,199	0.19%
2021/07/19	26	62.06	7.1	62.18	65.00	18.9	11,042	0.17%
2021/07/16	6	58.85	24	58.56	59.10	-18	11,205	-0.16%
2021/07/15	22	54.85	26	56.62	58.30	-4	11,452	-0.03%
2021/07/14	18	55.53	11	55.27	54.00	7	11,383	0.06%
2021/07/13	38	59.32	17.3	59.72	56.10	20.8	11,403	0.18%
2021/07/12	10	56.10	5	56.38	56.60	5	11,169	0.05%
2021/07/09	13.1	50.27	37	51.30	51.50	-23.9	11,115	-0.21%
2021/07/08	17.2	50.01	13	49.46	50.00	4.2	11,074	0.04%
2021/07/07	15	49.11	12	48.88	48.10	3	11,193	0.03%
2021/07/06	129	51.76	107	51.28	51.60	22	11,205	0.20%	大買/大賣/
2021/07/05	33	49.77	25	50.51	51.00	8	10,763	0.07%
2021/07/02	21	45.00	17	45.88	46.40	4	10,397	0.04%
2021/07/01	25.2	42.49	42	42.48	42.20	-16.8	10,264	-0.16%
2021/06/30	11	43.25	50	43.25	43.25	-39	9,732	-0.40%
2021/06/29	40	38.33	41	38.93	39.35	-1	9,466	-0.01%
2021/06/28	38	36.28	27	36.25	35.80	11	9,251	0.12%
2021/06/25	40	35.19	125.3	35.34	35.00	-85.3	8,952	-0.95%	大賣/
2021/06/24	2	33.50	0.3	33.07	33.20	1.7	8,786	0.02%
2021/06/23	0	0.00	4.4	32.80	33.05	-4.4	8,719	-0.05%
2021/06/22	16	33.12	12.4	33.29	32.55	3.7	8,622	0.04%
2021/06/21	28	32.79	2.8	32.05	32.95	25.3	8,469	0.30%
2021/06/18	32	32.39	14.6	32.15	32.35	17.5	8,294	0.21%
2021/06/17	0	0.00	3.2	31.20	31.95	-3.2	8,101	-0.04%
2021/06/16	7	31.26	10.6	31.49	31.20	-3.6	8,042	-0.04%
2021/06/15	35	31.85	37.8	31.74	31.95	-2.8	7,989	-0.03%
2021/06/11	5	31.20	10.5	31.04	31.25	-5.5	7,642	-0.07%
2021/06/10	25	30.72	19.2	30.82	30.15	5.8	7,457	0.08%
2021/06/09	0	0.00	5.1	30.55	30.45	-5.1	7,361	-0.07%
2021/06/08	0	0.00	22	30.74	30.85	-22	7,406	-0.30%
2021/06/07	20	31.74	31	31.53	30.95	-11	7,347	-0.15%
2021/06/04	10	31.29	4	31.45	31.20	6	7,109	0.08%
2021/06/03	24.1	31.60	6.1	31.45	31.50	18	7,051	0.25%
2021/06/02	3	30.87	8	31.04	30.80	-5	6,840	-0.07%
2021/06/01	14	30.79	12.1	31.10	31.15	1.9	6,722	0.03%
2021/05/28	49.5	30.21	46.2	30.53	30.95	3.3	6,597	0.05%
2021/05/27	0	0.00	1	29.00	29.10	-1	6,246	-0.02%
2021/05/26	28	29.24	29	28.95	28.80	-1	6,262	-0.02%
2021/05/25	12	28.97	20	29.05	29.30	-8	6,235	-0.13%
2021/05/24	12	28.37	10	28.39	28.45	2	6,185	0.03%
2021/05/21	5	28.32	2	28.15	28.25	3	6,195	0.05%
2021/05/20	2	28.65	9	28.42	28.05	-7	6,314	-0.11%
2021/05/19	5	28.30	11	28.15	28.25	-6	6,299	-0.10%
2021/05/18	15	28.45	13	28.18	28.65	2	6,283	0.03%
2021/05/17	87	28.80	68	28.53	28.50	19	6,265	0.30%
2021/05/14	9	26.87	2	26.78	27.30	7	5,919	0.12%
2021/05/13	16	27.44	2	28.05	27.30	14	5,906	0.24%
2021/05/12	17	28.24	19	27.78	27.55	-2	5,793	-0.03%
2021/05/11	9	27.49	5	27.86	27.25	4	5,524	0.07%
2021/05/10	5.1	28.69	2	28.93	28.45	3.1	5,466	0.06%
2021/05/07	13	28.43	0	0.00	28.55	13	5,455	0.24%
2021/05/06	2.1	28.50	1	28.50	27.75	1.1	5,442	0.02%
2021/05/05	1	28.80	2	29.45	28.20	-1	5,463	-0.02%
2021/05/04	6	28.62	2	26.85	29.05	4	5,416	0.07%
2021/05/03	10	29.56	16	30.00	29.20	-6	5,287	-0.11%
2021/04/29	8	29.63	5	29.72	29.45	3	5,145	0.06%
2021/04/28	4	30.69	11.1	29.95	30.20	-7.1	5,105	-0.14%
2021/04/27	7.1	29.82	5	29.75	29.80	2.1	5,062	0.04%
2021/04/26	6	30.49	1	30.50	30.15	5	4,993	0.10%
2021/04/23	50	31.03	60	30.77	30.25	-10	4,950	-0.20%
2021/04/22	69.3	32.01	195	31.06	30.40	-125.7	4,915	-2.56%	大賣/鉅額交易
2021/04/21	122	31.40	96	31.59	32.60	26	4,543	0.57%	大買/
2021/04/20	127	30.11	3	30.00	30.00	124	4,172	2.97%	大買/鉅額交易
2021/04/19	25	29.99	8	30.16	29.90	17	4,188	0.41%
2021/04/16	2	28.70	6	29.16	29.20	-4	4,100	-0.10%
2021/04/15	0	0.00	3	28.85	28.85	-3	4,082	-0.07%
2021/04/14	0	0.00	21	28.23	28.15	-21	4,043	-0.52%
2021/04/13	21	29.96	55	28.94	28.60	-34	4,028	-0.84%
2021/04/12	38	29.46	73	29.46	29.60	-35	3,872	-0.90%
2021/04/09	31	28.87	32	28.64	28.25	-1	3,724	-0.03%
2021/04/08	22	27.72	9	27.67	27.70	13	3,645	0.36%
2021/04/07	16	27.68	29	27.72	27.70	-13	3,862	-0.34%
2021/04/06	18	27.56	13	27.49	27.80	5	3,882	0.13%
2021/03/31	10	27.41	9	27.46	27.25	1	4,102	0.02%
2021/03/30	2	27.08	1	27.10	27.15	1	4,127	0.02%
2021/03/29	62	27.43	26	27.47	27.20	36	4,132	0.87%
2021/03/26	0	0.00	14	26.49	26.85	-14	3,991	-0.35%
2021/03/25	13	26.51	0	0.00	26.50	13	3,988	0.33%
2021/03/24	0	26.85	0	0.00	26.60	0	4,003	0.00%
2021/03/22	9	26.91	7	26.90	26.80	2	3,989	0.05%
2021/03/18	0	26.95	0	0.00	26.50	0	4,030	0.00%
2021/03/17	0	0.00	3	26.45	26.45	-3	4,055	-0.07%
2021/03/16	2	26.40	2	26.60	26.35	0	4,110	0.00%
2021/03/15	0	0.00	1	26.40	26.50	-1	4,141	-0.02%
2021/03/12	11	26.91	3.1	26.77	26.60	8	4,197	0.19%
2021/03/10	2	26.33	5	26.28	26.15	-3	4,145	-0.07%
2021/03/09	0	0.00	2	25.55	25.95	-2	4,186	-0.05%
2021/03/08	1	25.85	11	25.90	25.75	-10	4,270	-0.23%
2021/03/05	6	26.02	5	26.13	26.00	1	4,320	0.02%
2021/03/04	3	26.27	1	26.35	26.25	2	4,416	0.05%
2021/03/03	21	27.20	11	27.13	26.70	10	4,505	0.22%
2021/03/02	0	0.00	35	26.31	26.30	-35	4,612	-0.76%
2021/02/26	12	27.05	0	0.00	26.85	12	5,380	0.22%
2021/02/25	5	27.03	0	0.00	27.00	5	5,412	0.09%
2021/02/24	18	27.00	0	0.00	27.10	18	5,440	0.33%
2021/02/23	0	0.00	1	26.95	27.00	-1	5,448	-0.02%
2021/02/22	26	27.37	9	27.46	27.35	17	5,688	0.30%
2021/02/19	2	26.20	11	26.50	26.65	-9	6,017	-0.15%
2021/02/18	3	25.90	21	26.10	26.25	-18	6,113	-0.29%
2021/02/17	1	25.75	3	25.73	25.90	-2	6,107	-0.03%
2021/02/04	2	25.05	4	25.30	25.05	-2	6,091	-0.03%
2021/02/02	12	24.02	17	24.14	24.15	-5	6,264	-0.08%
2021/02/01	5	23.60	16	23.61	23.80	-11	6,643	-0.17%
2021/01/29	1	24.00	0	0.00	24.00	1	6,964	0.01%
2021/01/28	3	24.70	3	24.75	24.90	0	7,073	0.00%
2021/01/27	32	25.16	12	25.30	25.25	20	7,075	0.28%
2021/01/26	3	24.50	1	24.50	24.75	2	7,073	0.03%
2021/01/25	2.1	24.33	1	24.60	24.75	1.1	7,075	0.01%
2021/01/22	1	24.20	0	0.00	24.35	1	7,141	0.01%
2021/01/21	2	24.30	0	0.00	23.65	2	7,154	0.03%
2021/01/20	1	24.20	0	0.00	23.90	1	7,158	0.01%
2021/01/19	3	25.42	3	25.35	25.05	0	7,121	0.00%
2021/01/18	1	24.85	4	24.58	25.00	-3	7,119	-0.04%
2021/01/15	9	25.55	6	25.43	25.30	3	7,110	0.04%
2021/01/14	1	26.25	3	26.27	26.25	-2	7,098	-0.03%
2021/01/13	1	26.40	4	26.34	26.25	-3	7,133	-0.04%
2021/01/12	9	27.13	2	26.78	26.20	7	7,321	0.10%
2021/01/11	9	26.35	57	26.31	26.75	-48	7,379	-0.65%
2021/01/08	1	27.20	1	27.55	27.35	0	7,427	0.00%
2021/01/07	5	27.28	2	27.33	27.30	3	7,439	0.04%
2021/01/06	54	27.45	131	26.73	26.85	-77	7,480	-1.03%	大賣/
2021/01/05	107	28.06	3	28.07	27.75	104	7,424	1.40%	大買/鉅額交易
2021/01/04	55	28.11	11	28.30	27.85	44	7,359	0.60%
2020/12/31	42	28.39	34	28.34	28.00	8	7,285	0.11%
2020/12/30	9	27.87	17	28.00	28.00	-8	7,131	-0.11%
2020/12/29	3	27.27	0	0.00	27.00	3	6,936	0.04%
2020/12/28	19	27.82	7	27.96	27.55	12	7,112	0.17%
2020/12/25	10	27.48	21	27.32	27.25	-11	7,078	-0.16%
2020/12/24	5	27.29	5	26.88	26.90	0	6,897	0.00%
2020/12/23	8	26.67	0	0.00	26.45	8	6,861	0.12%
2020/12/22	21	27.25	21	27.08	26.60	0	6,861	0.00%
2020/12/21	0	0.00	2	25.80	26.45	-2	6,825	-0.03%
2020/12/18	0	26.20	0	0.00	25.90	0	6,894	0.00%
2020/12/16	1	26.35	1	26.45	26.25	0	7,472	0.00%
2020/12/14	0	0.00	15	27.00	27.15	-15	7,805	-0.19%
2020/12/11	0	0.00	4	26.13	26.05	-4	7,901	-0.05%
2020/12/10	6	26.81	0	0.00	26.30	6	7,857	0.08%
2020/12/09	10	26.90	0	0.00	26.85	10	7,885	0.13%
2020/12/08	7	27.47	5	27.25	27.15	2	7,860	0.03%
2020/12/07	5	26.90	0	0.00	26.75	5	7,793	0.06%
2020/12/04	0	0.00	15	27.17	27.00	-15	7,750	-0.19%
2020/12/03	0	0.00	2	26.95	27.10	-2	7,708	-0.03%
2020/12/02	7	27.28	5	27.37	27.25	2	7,672	0.03%
2020/12/01	4	27.65	1	27.80	27.75	3	7,574	0.04%
2020/11/30	5	28.41	7	28.36	28.00	-2	7,525	-0.03%
2020/11/27	6	27.90	5	28.01	28.10	1	7,457	0.01%
2020/11/26	41	28.52	44	28.37	28.15	-3	7,499	-0.04%
2020/11/25	61	28.18	38	28.37	28.35	23	7,213	0.32%
2020/11/24	0	0.00	10	26.35	26.35	-10	6,411	-0.16%
2020/11/23	7	26.30	2	26.15	26.05	5	6,315	0.08%
2020/11/20	7	26.36	0	0.00	26.20	7	6,264	0.11%
2020/11/19	37	26.95	12	26.68	26.60	25	6,208	0.40%
2020/11/18	11	26.37	20	26.61	26.95	-9	5,928	-0.15%
2020/11/17	10	25.63	14	25.66	25.85	-4	5,496	-0.07%
2020/11/16	5	24.90	1	25.10	24.90	4	5,391	0.07%
2020/11/13	3	25.15	3	25.45	25.10	0	5,377	0.00%
2020/11/12	3	25.00	33	24.86	24.90	-30	5,365	-0.56%
2020/11/11	31	25.73	57	25.79	25.15	-26	5,328	-0.49%
2020/11/10	11	25.41	5	25.65	25.60	6	5,230	0.11%
2020/11/09	21	25.72	92	25.69	25.95	-71	5,122	-1.39%
2020/11/06	8	25.17	8	25.36	25.40	0	4,746	0.00%
2020/11/05	0	0.00	5	24.68	24.90	-5	4,438	-0.11%
2020/11/04	4	24.13	0	0.00	23.90	4	4,351	0.09%
2020/11/03	6	24.00	4	24.28	24.10	2	4,350	0.05%
2020/10/30	29	24.19	2	24.30	23.60	27	4,311	0.63%
2020/10/29	0	0.00	2	23.90	24.00	-2	4,260	-0.05%
2020/10/28	4	23.85	0	0.00	23.45	4	4,324	0.09%
2020/10/27	0	0.00	2	23.60	23.80	-2	4,311	-0.05%
2020/10/26	0	0.00	12	23.98	23.95	-12	4,348	-0.28%
2020/10/23	1	24.40	2	24.55	24.20	-1	4,357	-0.02%
2020/10/22	17	23.99	0	0.00	23.95	17	4,367	0.39%
2020/10/21	10	24.89	7	24.64	24.65	3	4,339	0.07%
2020/10/20	61	25.57	58	25.29	25.15	3	4,338	0.07%
2020/10/19	44	25.20	30	25.28	25.45	14	4,152	0.34%
2020/10/16	16	24.76	14	24.71	24.55	2	3,999	0.05%
2020/10/14	6	24.56	20	24.63	24.50	-14	3,855	-0.36%
2020/10/13	7	23.47	10	23.28	23.80	-3	3,875	-0.08%
2020/10/12	20	23.50	3	23.65	23.35	17	3,883	0.44%
2020/10/08	0	0.00	1	24.15	23.35	-1	3,923	-0.03%
2020/10/07	1	23.95	0	0.00	23.95	1	3,967	0.03%
2020/10/06	7	24.47	8	24.36	24.35	-1	4,023	-0.02%
2020/10/05	64	24.12	64	24.22	24.60	0	4,152	0.00%
2020/09/30	21	23.34	15	23.16	24.00	6	4,329	0.14%
2020/09/29	1	22.25	0	0.00	22.25	1	4,325	0.02%
2020/09/28	4	22.59	2	22.58	22.45	2	4,611	0.04%
2020/09/25	10	22.75	0	0.00	22.30	10	4,928	0.20%
2020/09/24	4	22.90	2	22.60	22.40	2	5,015	0.04%
2020/09/23	7	24.21	66	24.79	23.60	-59	5,169	-1.14%
2020/09/22	9	24.93	82	25.15	24.65	-73	5,105	-1.43%
2020/09/21	334	26.03	304	25.93	25.80	30	5,109	0.59%	大買/大賣/
2020/09/18	309	24.16	205	24.31	25.20	104	4,658	2.23%	大買/大賣/鉅額交易
2020/09/17	1	23.40	0	0.00	23.40	1	4,376	0.02%
2020/09/16	95	23.39	93	23.22	23.30	2	4,668	0.04%
2020/09/15	0	0.00	1	22.55	22.50	-1	4,539	-0.02%
2020/09/14	13	23.08	38	22.88	22.75	-25	4,552	-0.55%
2020/09/11	58	22.00	3	21.88	22.00	55	4,530	1.21%
2020/09/09	0	0.00	1	22.25	22.55	-1	4,516	-0.02%
2020/09/08	2	22.55	0	0.00	22.45	2	4,552	0.04%
2020/09/07	9	22.58	3	22.55	22.35	6	4,560	0.13%
2020/09/03	5	22.77	5	22.50	22.50	0	4,624	0.00%
2020/09/02	15	22.88	14	22.93	22.85	1	4,659	0.02%
2020/09/01	36	23.39	24	23.53	23.45	12	4,628	0.26%
2020/08/31	10	22.28	5	22.78	22.55	5	4,469	0.11%
2020/08/28	1	21.90	1	22.00	21.95	0	4,443	0.00%
2020/08/27	1	21.60	0	0.00	21.55	1	4,465	0.02%
2020/08/25	0	0.00	1	21.65	21.55	-1	4,515	-0.02%
2020/08/20	1	20.50	4	20.16	20.60	-3	4,573	-0.07%
2020/08/19	3	21.75	0	0.00	21.70	3	4,637	0.06%
2020/08/12	0	0.00	1	21.25	21.20	-1	5,497	-0.02%
2020/08/11	0	0.00	13	22.15	21.45	-13	5,638	-0.23%
2020/08/10	13	22.90	5	22.85	23.05	8	5,739	0.14%
2020/08/07	0	0.00	10	22.60	22.65	-10	5,693	-0.18%
2020/08/05	1	23.05	1	23.05	23.00	0	5,656	0.00%
2020/08/04	4	23.26	7	23.30	23.20	-3	5,634	-0.05%
2020/08/03	1	23.05	11	22.52	23.80	-10	5,592	-0.18%
2020/07/30	1	22.70	41	22.09	22.70	-40	5,484	-0.73%
2020/07/29	52	22.00	2	21.85	21.90	50	5,426	0.92%
2020/07/28	2	21.50	2	21.55	21.35	0	5,397	0.00%
2020/07/27	0	0.00	4	21.20	21.30	-4	5,358	-0.07%
2020/07/24	4	21.60	0	0.00	21.60	4	5,333	0.07%
2020/07/23	0	0.00	2	23.10	22.60	-2	5,280	-0.04%
2020/07/21	7	23.05	0	0.00	22.75	7	5,227	0.13%
2020/07/20	0	0.00	3	22.58	22.90	-3	5,198	-0.06%
2020/07/17	9	23.01	5	23.08	22.85	4	5,155	0.08%
2020/07/16	1	24.00	2	24.28	24.05	-1	5,057	-0.02%
2020/07/15	1	24.60	2	24.90	23.90	-1	5,021	-0.02%
2020/07/14	3	24.55	5	24.55	24.35	-2	4,964	-0.04%
2020/07/13	5	25.80	1	25.80	25.15	4	4,879	0.08%
2020/07/10	7	24.97	6	26.17	25.50	1	4,784	0.02%
2020/07/09	100	29.10	97	28.77	27.45	3	4,574	0.07%
2020/07/08	8	27.49	22.2	28.05	28.15	-14.2	4,146	-0.34%
2020/07/07	62	26.14	25	26.00	25.60	37	4,013	0.92%
2020/07/06	52	26.85	45	26.75	27.00	7	3,717	0.19%
2020/07/03	3	24.55	5	24.55	24.55	-2	3,347	-0.06%
2020/07/02	15.2	22.13	21	22.11	22.35	-5.8	3,210	-0.18%
2020/07/01	6	21.04	0	0.00	20.90	6	2,985	0.20%
2020/06/30	7	21.81	2	21.83	21.40	5	2,943	0.17%
2020/06/29	0	0.00	3	20.65	21.70	-3	2,828	-0.11%
2020/06/24	13	21.20	19	21.09	20.95	-6	2,766	-0.22%
2020/06/23	12	21.47	45	21.27	22.25	-33	2,669	-1.24%
2020/06/19	4	20.08	0	0.00	20.00	4	2,331	0.17%
2020/06/18	43	20.67	25	20.46	20.55	18	2,303	0.78%
2020/06/16	0	0.00	1	20.15	20.05	-1	2,224	-0.04%
2020/06/15	1	20.15	4	19.81	20.15	-3	2,224	-0.13%
2020/06/12	3	19.15	0	0.00	19.30	3	2,188	0.14%
2020/06/11	12	20.15	15	19.94	19.45	-3	2,182	-0.14%
2020/06/10	4	19.41	0	0.00	19.65	4	2,114	0.19%
2020/06/09	13	19.57	5	19.75	19.40	8	2,109	0.38%
2020/06/05	10	20.77	0	0.00	20.80	10	2,061	0.48%
2020/06/04	1	21.15	16	20.55	20.85	-15	2,056	-0.73%
2020/06/03	0	0.00	18	20.65	20.65	-18	2,025	-0.89%
2020/06/02	8	20.16	5	20.15	20.10	3	1,986	0.15%
2020/06/01	12	20.65	21	21.18	20.55	-9	1,979	-0.45%
2020/05/29	0	0.00	3	20.60	20.45	-3	2,020	-0.15%
2020/05/28	6	20.40	11	20.08	20.10	-5	2,021	-0.25%
2020/05/27	19	20.27	14	20.44	20.40	5	1,992	0.25%
2020/05/26	21	21.18	70	20.70	20.75	-49	1,943	-2.52%
2020/05/25	11	21.79	14	22.05	21.75	-3	1,853	-0.16%
2020/05/22	27	21.87	7	21.91	21.55	20	1,764	1.13%
2020/05/21	34	22.79	25	22.46	22.25	9	1,770	0.51%
2020/05/20	69	21.88	10	21.87	21.85	59	1,594	3.70%
2020/05/19	32	21.94	133	21.85	22.30	-101	1,523	-6.63%	大賣/鉅額交易
2020/05/18	122	19.83	34	19.58	20.30	88	1,065	8.26%	大買/
2020/05/15	2	19.28	3	19.43	19.15	-1	913	-0.11%
2020/05/08	0	0.00	1	18.00	17.95	-1	799	-0.13%
2020/05/06	0	0.00	7	17.80	17.80	-7	806	-0.87%
2020/04/27	0	0.00	4	17.25	17.30	-4	1,011	-0.40%
2020/04/21	0	16.90	2	16.60	16.75	-2	1,001	-0.20%
2020/04/20	2	16.85	0	0.00	16.85	2	1,007	0.20%
2020/04/17	4	16.95	0	0.00	16.75	4	1,009	0.40%
2020/04/16	0	17.25	0	0.00	16.95	0	1,005	0.00%
2020/04/14	0	17.10	0	0.00	16.75	0	1,007	0.00%
2020/04/09	0	0.00	3	16.15	16.45	-3	1,006	-0.30%
2020/04/08	0	0.00	8	15.75	15.95	-8	1,001	-0.80%
2020/04/07	0	0.00	3	15.55	15.55	-3	997	-0.30%
2020/03/31	0	0.00	32	15.32	15.30	-32	988	-3.24%
2020/03/26	1	14.50	1	14.60	14.95	0	978	0.00%
2020/03/25	4	14.40	0	0.00	14.50	4	973	0.41%
2020/03/20	0	0.00	3	13.70	14.00	-3	958	-0.31%
2020/03/19	3	13.30	0	0.00	13.25	3	951	0.32%
2020/03/18	18	14.93	0	0.00	14.70	18	935	1.92%
2020/03/17	7	15.31	5	15.45	15.30	2	927	0.22%
2020/03/16	8	16.05	0	0.00	15.90	8	916	0.87%
2020/03/13	6	16.09	3	16.75	16.30	3	912	0.33%
2020/03/12	4	17.59	1	17.65	17.35	3	891	0.34%
2020/03/10	6	18.27	6	18.48	18.50	0	852	0.00%
2020/03/09	3	18.55	0	0.00	18.40	3	838	0.36%
2020/03/04	3	19.77	9	19.44	19.30	-6	797	-0.75%
2020/03/03	0	0.00	3	18.70	18.80	-3	712	-0.42%
2020/03/02	3	18.15	0	0.00	18.55	3	693	0.43%
2020/02/27	3	18.25	0	0.00	18.30	3	681	0.44%
2020/02/26	3	18.40	0	0.00	18.50	3	669	0.45%
2020/02/24	2	19.40	1	19.15	18.95	1	648	0.15%
2020/02/21	0	0.00	10	18.85	19.10	-10	565	-1.77%
2020/02/20	8	19.19	27	18.98	18.70	-19	544	-3.49%
2020/02/18	0	0.00	2	18.35	18.35	-2	493	-0.41%
2020/02/17	0	0.00	1	18.45	18.40	-1	499	-0.20%
2020/02/12	5	18.55	0	0.00	18.60	5	499	1.00%
2020/02/06	0	0.00	1	18.90	18.75	-1	484	-0.21%
2020/02/05	0	0.00	10	18.90	18.85	-10	485	-2.06%
2020/02/04	1	19.25	4	18.94	19.00	-3	480	-0.62%
2020/02/03	1	18.50	0	0.00	18.50	1	436	0.23%
2020/01/31	41	19.23	34	19.04	19.00	7	419	1.67%
2020/01/30	2	18.13	0	0.00	18.45	2	313	0.64%
2020/01/20	2	18.30	0	0.00	18.25	2	299	0.67%
2020/01/13	5	18.20	0	0.00	18.30	5	368	1.36%
2020/01/10	1	18.10	0	0.00	18.15	1	373	0.27%
2020/01/08	5	18.15	0	0.00	18.10	5	373	1.34%
2020/01/06	2	18.40	0	0.00	18.30	2	386	0.52%
2019/12/27	1	18.50	3	18.50	18.45	-2	395	-0.51%
2019/12/26	0	0.00	2	18.55	18.55	-2	396	-0.50%
2019/12/24	0	0.00	3	18.50	18.55	-3	411	-0.73%
2019/12/20	0	0.00	2	18.45	18.45	-2	415	-0.48%
2019/12/18	2	18.45	0	0.00	18.45	2	420	0.48%
2019/12/13	3	18.25	0	0.00	18.25	3	426	0.70%
2019/12/12	3	18.35	0	0.00	18.35	3	421	0.71%
2019/12/11	2	18.35	0	0.00	18.35	2	419	0.48%
2019/12/06	2	18.50	0	0.00	18.40	2	416	0.48%
2019/12/05	0.2	18.50	0	0.00	18.50	0.2	416	0.05%
2019/12/02	4	18.49	0	0.00	18.45	4	423	0.94%
2019/11/28	2	18.65	0	0.00	18.70	2	422	0.47%
2019/11/22	0.3	18.70	0	0.00	18.70	0.3	427	0.07%
2019/11/15	0.2	18.60	0	0.00	18.60	0.2	436	0.05%
2019/11/14	3	18.60	7	18.57	18.60	-4	436	-0.92%
2019/11/12	0.1	18.90	1	18.95	19.00	-0.9	423	-0.21%
2019/11/06	0.2	19.35	0	0.00	19.35	0.2	413	0.04%
2019/11/01	2	19.20	0	0.00	19.20	2	412	0.48%
2019/10/31	4	19.29	1	19.30	19.35	3	415	0.72%
2019/10/29	12	19.16	0	0.00	19.25	12	413	2.90%
2019/10/25	0	0.00	2	19.30	19.30	-2	433	-0.46%
2019/10/24	0	0.00	3	19.72	19.45	-3	434	-0.69%
2019/10/21	2	19.53	6	19.66	19.40	-4	403	-0.99%
2019/10/15	2	19.00	0	0.00	19.00	2	355	0.56%
2019/09/27	0	0.00	6	19.23	19.05	-6	342	-1.75%
2019/09/20	0	0.00	11	19.00	18.90	-11	319	-3.44%
2019/09/19	0	0.00	1	18.70	18.70	-1	308	-0.32%
2019/09/11	1	18.60	0	0.00	18.70	1	305	0.33%
2019/09/05	6	18.95	0	0.00	18.75	6	301	1.99%
2019/09/04	0	0.00	3	18.85	18.90	-3	296	-1.01%
2019/09/03	0	0.00	3	18.75	18.70	-3	296	-1.01%
2019/08/26	3	18.20	0	0.00	18.15	3	290	1.03%
2019/08/15	1	18.30	0	0.00	18.50	1	292	0.34%
2019/08/08	0	0.00	3	18.50	18.60	-3	297	-1.01%
2019/08/07	0	0.00	2	18.35	18.50	-2	296	-0.68%
2019/08/06	3	17.90	0	0.00	18.25	3	296	1.01%
2019/08/05	3	18.30	0	0.00	18.30	3	293	1.02%
2019/08/02	3	18.55	1	18.50	18.55	2	295	0.68%
2019/07/29	0	0.00	4	19.45	19.40	-4	293	-1.36%
2019/07/26	0	0.00	25	19.05	19.15	-25	265	-9.42%
2019/07/23	1	19.10	0	0.00	19.10	1	255	0.39%
2019/07/12	25	19.06	0	0.00	19.05	25	304	8.22%
2019/07/11	0	0.00	8	19.41	19.20	-8	320	-2.49%
2019/07/10	0	0.00	3	18.95	18.95	-3	316	-0.95%
2019/07/04	0	0.00	3	18.70	18.65	-3	316	-0.95%
2019/07/02	0	0.00	3	18.55	18.50	-3	324	-0.93%
2019/06/14	0	0.00	6	18.63	18.65	-6	370	-1.62%
2019/06/10	0	0.00	2	18.65	18.55	-2	385	-0.52%
2019/06/04	3	18.15	0	0.00	18.15	3	403	0.74%
2019/05/31	1	18.35	0	0.00	18.35	1	410	0.24%
2019/05/29	1	18.10	0	0.00	18.00	1	439	0.23%
2019/05/24	1	17.95	0	0.00	18.05	1	462	0.22%
2019/05/23	8	17.99	0	0.00	18.05	8	466	1.71%
2019/05/22	4	18.36	0	0.00	18.35	4	468	0.85%
2019/05/17	3	18.35	0	0.00	18.35	3	492	0.61%
2019/05/16	3	18.55	0	0.00	18.50	3	534	0.56%
2019/05/14	3	18.30	0	0.00	18.55	3	595	0.50%
2019/05/13	6	18.50	0	0.00	18.55	6	667	0.90%
2019/05/09	4	18.84	0	0.00	18.70	4	665	0.60%
2019/04/23	0	0.00	3	19.78	19.80	-3	646	-0.46%
2019/04/22	5	20.07	2	20.00	19.85	3	638	0.47%
2019/04/18	0	0.00	7	19.40	19.45	-7	606	-1.15%
2019/04/17	3	19.57	0	0.00	19.55	3	601	0.50%
2019/04/12	0	19.15	0	0.00	19.15	0	581	0.00%
2019/04/09	0	0.00	2	19.35	19.25	-2	572	-0.35%
2019/04/03	2	19.40	1	19.45	19.30	1	565	0.18%
2019/03/28	1	19.00	0	0.00	19.00	1	563	0.18%
2019/03/26	0	19.00	0	0.00	19.15	0	570	0.00%
2019/03/22	2	19.20	0	0.00	19.20	2	589	0.34%
2019/03/21	0	0.00	75	19.35	19.30	-75	584	-12.82%
2019/03/12	0	0.00	5	19.65	19.65	-5	660	-0.76%
2019/03/08	0	0.00	6	19.50	19.45	-6	690	-0.87%
2019/03/05	12	19.83	0	0.00	19.75	12	682	1.76%
2019/02/26	3	20.15	2	20.20	20.30	1	646	0.15%
2019/02/22	0	0.00	18	20.10	20.20	-18	641	-2.81%
2019/02/19	2	20.20	0	0.00	20.15	2	679	0.29%
2019/02/18	0	0.00	2	20.43	20.35	-2	671	-0.30%
2019/02/15	4	20.30	1	20.70	20.45	3	660	0.45%
2019/02/14	5	20.39	1	20.40	20.45	4	618	0.65%
2019/02/13	0	0.00	66	19.98	20.20	-66	579	-11.39%
2019/02/12	4	20.13	1	20.20	20.10	3	561	0.53%
2019/01/28	3	18.85	0	0.00	18.85	3	494	0.61%
2019/01/25	3	18.95	0	0.00	18.90	3	500	0.60%
2019/01/22	0	0.00	4	18.75	18.65	-4	548	-0.73%
2019/01/18	0	0.00	5	18.90	18.70	-5	564	-0.89%
2019/01/16	5	18.75	2	18.95	18.75	3	591	0.51%
2019/01/11	0	0.00	17	19.00	18.90	-17	608	-2.79%
2019/01/10	3	18.80	0	0.00	18.80	3	607	0.49%
2019/01/09	16	18.80	0	0.00	18.85	16	612	2.61%
2019/01/08	1	18.60	0	0.00	18.75	1	613	0.16%
2019/01/07	12	18.55	6	18.60	18.65	6	617	0.97%
2019/01/04	4	18.30	0	0.00	18.30	4	626	0.64%
2019/01/03	1	18.60	0	0.00	18.60	1	670	0.15%
2019/01/02	2	18.75	0	0.00	18.75	2	677	0.30%
2018/12/27	30	18.94	0	0.00	18.85	30	699	4.29%
2018/12/20	20	18.95	1	19.10	18.75	19	749	2.53%
2018/12/19	10	19.20	0	0.00	19.00	10	758	1.32%
2018/12/18	15	19.25	15	19.25	19.20	0	789	0.00%
2018/12/06	2	19.50	2	19.50	19.30	0	926	0.00%
2018/12/05	5	19.86	0	0.00	19.90	5	900	0.56%
2018/12/04	5	19.80	5	19.65	19.60	0	895	0.00%
2018/12/03	0	0.00	2	19.25	19.40	-2	903	-0.22%
2018/11/29	0	0.00	11	19.15	18.90	-11	938	-1.17%
2018/11/28	13	18.98	0	0.00	19.00	13	935	1.39%
2018/11/21	0	0.00	1	19.00	19.15	-1	1,041	-0.10%
2018/11/20	26	19.44	27	19.36	19.15	-1	1,037	-0.10%
2018/11/19	0	0.00	3	18.93	19.10	-3	993	-0.30%
2018/11/09	0	0.00	2	18.70	18.35	-2	1,007	-0.20%
2018/11/08	0	0.00	3	18.70	18.45	-3	1,014	-0.30%
2018/11/01	10	19.10	10	19.10	18.60	0	1,115	0.00%
2018/10/29	2	17.85	0	0.00	17.85	2	1,139	0.18%
2018/10/26	1	17.70	0	0.00	17.80	1	1,150	0.09%
2018/10/17	0	0.00	1	18.35	18.20	-1	1,172	-0.09%
2018/10/12	0	0.00	1	17.90	18.00	-1	1,357	-0.07%
2018/10/11	4	17.59	1	18.60	17.50	3	1,392	0.22%
2018/10/09	5	19.37	0	0.00	19.30	5	1,370	0.36%
2018/10/05	1	19.30	5	19.50	19.45	-4	1,467	-0.27%
2018/10/04	0	0.00	11	19.95	19.95	-11	1,520	-0.72%
2018/10/03	1	20.60	1	20.55	20.10	0	1,582	0.00%
2018/10/02	1	20.55	1	20.40	20.40	0	1,745	0.00%
2018/10/01	1	20.40	0	0.00	20.35	1	1,948	0.05%
2018/09/25	1	20.80	2	20.63	20.35	-1	2,762	-0.04%
2018/09/20	0	0.00	3	19.85	19.95	-3	3,065	-0.10%
2018/09/19	39	20.93	24	20.45	20.20	15	3,054	0.49%
2018/09/13	1	19.80	2	19.90	19.75	-1	2,959	-0.03%
2018/09/10	15	19.92	0	0.00	19.55	15	3,112	0.48%
2018/09/07	3	20.20	0	0.00	19.85	3	3,102	0.10%
2018/09/06	0	0.00	5	20.49	20.30	-5	3,089	-0.16%
2018/09/04	0	0.00	5	19.85	19.90	-5	3,374	-0.15%
2018/08/31	0	0.00	1	20.05	20.05	-1	3,570	-0.03%
2018/08/30	14	20.14	3	20.15	20.05	11	3,597	0.31%
2018/08/29	1	19.55	1	19.60	19.60	0	3,539	0.00%
2018/08/28	3	19.15	4	19.06	19.05	-1	3,555	-0.03%
2018/08/27	1	19.10	5	19.05	19.10	-4	3,585	-0.11%
2018/08/22	0	0.00	1	19.05	19.05	-1	4,082	-0.02%
2018/08/16	1	18.95	0	0.00	19.05	1	4,138	0.02%
2018/08/13	0	0.00	7	18.76	18.85	-7	4,302	-0.16%
2018/08/10	4	19.90	0	0.00	19.90	4	4,253	0.09%
2018/08/09	6	20.35	0	0.00	20.05	6	4,247	0.14%
2018/08/03	3	20.58	1	20.40	20.30	2	4,209	0.05%
2018/08/02	0	0.00	5	20.05	19.95	-5	4,164	-0.12%
2018/07/31	1	20.00	1	20.00	20.10	0	4,144	0.00%
2018/07/30	3	19.90	0	0.00	19.85	3	4,140	0.07%
2018/07/27	2	20.10	0	0.00	20.10	2	4,127	0.05%
2018/07/26	0	0.00	2	20.10	20.05	-2	4,122	-0.05%
2018/07/25	0	0.00	3	20.25	20.15	-3	4,113	-0.07%
2018/07/19	13	21.52	10	21.28	20.60	3	4,032	0.07%
2018/07/13	12	21.60	2	21.75	21.55	10	3,804	0.26%
2018/07/12	5	21.60	2	21.65	21.60	3	3,740	0.08%
2018/07/11	1	20.90	0	0.00	21.65	1	3,675	0.03%
2018/07/10	9	21.88	6	21.73	21.40	3	3,610	0.08%
2018/07/09	15	21.35	14	21.43	21.80	1	3,425	0.03%
2018/07/06	6	20.58	6	20.25	20.85	0	3,218	0.00%
2018/07/05	2	21.00	0	0.00	20.00	2	3,163	0.06%
2018/07/04	25	21.02	28	21.01	21.45	-3	3,095	-0.10%
2018/07/03	208	22.29	171	21.80	21.35	37	3,010	1.23%	大買/大賣/
2018/07/02	4	21.33	12	21.36	21.60	-8	2,391	-0.33%
2018/06/29	1	19.50	0	0.00	19.65	1	2,070	0.05%
2018/06/27	10	20.15	1	20.05	19.90	9	2,050	0.44%
2018/06/25	3	20.30	3	20.30	20.20	0	2,033	0.00%
2018/06/22	0	0.00	3	20.50	20.40	-3	2,027	-0.15%
2018/06/21	7	21.31	11	21.20	20.80	-4	2,013	-0.20%
2018/06/20	0	0.00	1	20.50	20.75	-1	1,914	-0.05%
2018/06/15	1	20.65	0	0.00	20.45	1	1,869	0.05%
2018/06/14	3	20.95	7	20.69	20.65	-4	1,857	-0.22%
2018/06/13	7	20.84	11	21.35	20.80	-4	1,842	-0.22%
2018/06/12	34	21.61	32	21.78	21.50	2	1,787	0.11%
2018/06/11	4	20.21	21	20.97	21.10	-17	1,521	-1.12%
2018/06/07	1	20.25	0	0.00	19.80	1	1,334	0.07%
2018/06/05	0	0.00	1	20.15	19.70	-1	1,381	-0.07%
2018/06/01	4	20.31	4	20.48	20.20	0	1,339	0.00%
2018/05/31	65	21.29	12	21.55	21.05	53	1,316	4.03%
2018/05/30	2	20.00	8	19.93	20.80	-6	1,000	-0.60%
2018/05/29	7	19.40	0	0.00	19.30	7	893	0.78%
2018/05/25	3	19.45	0	0.00	19.45	3	938	0.32%
2018/05/23	0	0.00	9	20.05	20.00	-9	1,032	-0.87%
2018/05/22	1	19.70	1	19.85	19.80	0	961	0.00%
2018/05/18	0	0.00	1	18.95	18.90	-1	892	-0.11%
2018/05/17	0	0.00	1	18.85	18.85	-1	904	-0.11%
2018/05/16	7	19.13	6	19.01	18.90	1	909	0.11%
2018/05/14	0	0.00	4	18.80	18.75	-4	958	-0.42%
2018/05/11	0	0.00	3	18.50	18.45	-3	967	-0.31%
2018/05/10	3	18.85	2	18.80	18.60	1	971	0.10%
2018/05/03	3	18.30	0	0.00	18.40	3	1,090	0.28%
2018/04/26	1	18.35	2	18.20	17.95	-1	1,127	-0.09%
2018/04/23	1	18.35	0	0.00	18.40	1	1,173	0.09%
2018/04/20	4	18.59	0	0.00	18.55	4	1,210	0.33%
2018/04/18	0	18.50	0	0.00	18.50	0	1,234	0.00%
2018/04/13	1	19.05	0	0.00	18.85	1	1,341	0.07%
2018/04/09	0	18.60	1	18.90	18.75	-1	1,478	-0.07%
2018/04/03	2	18.50	1	18.60	18.55	1	1,521	0.07%
2018/04/02	2	18.70	1	18.70	18.70	1	1,717	0.06%
2018/03/31	0	0.00	2	18.75	18.70	-2	1,785	-0.11%
2018/03/30	0	0.00	1	18.65	18.65	-1	1,825	-0.05%
2018/03/28	10	18.90	0	0.00	18.90	10	1,916	0.52%
2018/03/23	5	18.95	0	0.00	18.90	5	2,441	0.20%
2018/03/22	0	0.00	1	19.45	19.35	-1	2,460	-0.04%
2018/03/19	1	19.95	0	0.00	19.80	1	2,892	0.03%
2018/03/15	1	19.80	0	0.00	19.90	1	3,072	0.03%
2018/03/14	0	0.00	1	20.00	19.95	-1	3,088	-0.03%
2018/03/13	4	19.95	0	0.00	19.90	4	3,199	0.13%
2018/03/12	3	20.58	1	20.20	20.00	2	3,210	0.06%
2018/03/09	1	20.35	1	20.30	20.30	0	3,181	0.00%
2018/03/08	1	19.80	0	0.00	19.95	1	3,121	0.03%
2018/03/07	3	20.00	0	0.00	19.70	3	3,117	0.10%
2018/03/06	10	20.18	5	20.12	20.15	5	3,109	0.16%
2018/03/05	0	0.00	1	20.00	19.70	-1	3,088	-0.03%
2018/03/02	2	20.25	2	20.20	20.05	0	3,079	0.00%
2018/03/01	1	20.60	17	20.57	20.45	-16	3,076	-0.52%
2018/02/27	2	19.80	0	0.00	19.80	2	3,047	0.07%
2018/02/26	2	20.60	1	20.05	20.10	1	3,039	0.03%
2018/02/23	9	20.43	5	20.70	20.25	4	3,026	0.13%
2018/02/22	1	19.10	1	19.85	19.30	0	2,920	0.00%
2018/02/21	0	0.00	1	19.10	19.10	-1	2,887	-0.03%
2018/02/09	0	0.00	1	18.15	18.60	-1	2,889	-0.03%
2018/02/08	1	18.70	0	0.00	18.70	1	2,884	0.03%
2018/02/07	0	0.00	2	18.78	18.80	-2	2,925	-0.07%
2018/02/06	0	0.00	1	18.85	18.10	-1	2,923	-0.03%
2018/02/05	1	19.30	0	0.00	19.50	1	2,912	0.03%
2018/02/02	1	20.05	0	0.00	19.90	1	2,920	0.03%
2018/02/01	4	20.25	2	20.60	20.05	2	2,926	0.07%
2018/01/31	2	20.00	0	0.00	20.00	2	2,902	0.07%
2018/01/29	2	20.00	7	19.82	19.90	-5	2,900	-0.17%
2018/01/26	1	19.55	0	0.00	19.70	1	2,888	0.03%
2018/01/23	1	19.65	0	0.00	19.55	1	2,972	0.03%
2018/01/22	2	19.73	0	0.00	19.65	2	3,049	0.07%
2018/01/19	2	19.78	0	0.00	19.75	2	3,079	0.06%
2018/01/18	0	0.00	5	20.09	19.95	-5	3,078	-0.16%
2018/01/16	0	0.00	6	20.39	20.30	-6	3,079	-0.19%
2018/01/15	5	19.70	0	0.00	19.65	5	3,073	0.16%
2018/01/12	0	0.00	1	20.00	19.85	-1	3,097	-0.03%
2018/01/11	3	19.75	1	19.75	19.80	2	3,154	0.06%
2018/01/10	3	20.52	0	0.00	20.30	3	3,147	0.10%
2018/01/09	3	20.88	2	20.95	20.65	1	3,157	0.03%
2018/01/08	0	0.00	6	20.56	20.55	-6	3,120	-0.19%
2018/01/05	1	20.75	0	0.00	20.35	1	3,128	0.03%
2018/01/04	1	20.70	0	0.00	20.60	1	3,129	0.03%
2018/01/03	12.8	20.97	22	21.09	20.90	-9.2	3,129	-0.29%
2018/01/02	12	20.93	14	20.94	20.85	-2	3,128	-0.06%