富華新 (3056)-國泰-館前券商分點個股進出

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

富華新

(3056)

可現股當沖

股價
34.35
漲跌
▲0.25
漲幅
+0.73%
成交量
1,620張
產業
上市營建類股
359人加入追蹤

立即追蹤
本地時間:14:30

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

富華新 (3056)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前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
2024/11/22	0	0.00	3	34.13	34.35	-3	1,599	-0.19%
2024/11/21	0	0.00	9.1	33.92	34.10	-9.1	1,607	-0.56%
2024/11/20	0	0.00	0	32.95	33.10	0	1,623	0.00%
2024/11/19	0	0.00	0.2	33.25	33.25	-0.2	1,646	-0.01%
2024/11/18	5	32.95	0.2	32.85	32.95	4.8	1,687	0.28%
2024/11/14	1.1	32.53	2	33.20	32.30	-0.9	1,808	-0.05%
2024/11/13	0	0.00	10	33.55	33.25	-10	1,836	-0.54%
2024/11/11	26	34.07	0.1	33.75	33.70	25.9	1,888	1.37%
2024/11/08	0	33.75	1.4	33.57	33.50	-1.4	1,881	-0.07%
2024/11/07	0.6	32.25	1	32.10	32.20	-0.5	1,822	-0.02%
2024/11/05	1	31.70	0	0.00	31.75	1	1,907	0.05%
2024/11/04	0.8	32.00	0.2	32.05	31.85	0.6	2,032	0.03%
2024/11/01	0	0.00	0.8	32.25	32.30	-0.8	2,130	-0.04%
2024/10/29	0	31.45	0	0.00	31.20	0	2,239	0.00%
2024/10/28	0	0.00	4.2	31.15	31.50	-4.2	2,298	-0.18%
2024/10/25	0	31.25	0	0.00	31.00	0	2,315	0.00%
2024/10/24	0.1	31.00	0	0.00	31.05	0.1	2,388	0.00%
2024/10/23	0	0.00	10	31.55	31.55	-10	2,413	-0.41%
2024/10/22	0	0.00	1	31.65	31.80	-1	2,475	-0.04%
2024/10/18	0	0.00	1.6	32.13	31.85	-1.6	2,598	-0.06%
2024/10/17	1	31.80	0	31.95	32.10	1	2,646	0.04%
2024/10/16	0	0.00	5.7	31.21	31.35	-5.7	2,673	-0.21%
2024/10/15	1.1	31.20	0.7	31.00	31.20	0.3	2,693	0.01%
2024/10/14	2	30.80	0	0.00	30.95	2	2,818	0.07%
2024/10/11	0	0.00	0	30.85	30.85	0	2,833	0.00%
2024/10/09	5	30.90	1.5	31.00	31.00	3.5	2,883	0.12%
2024/10/08	0.1	30.84	0	0.00	31.15	0.1	2,920	0.00%
2024/10/07	1.2	31.17	0.6	31.30	31.40	0.6	2,930	0.02%
2024/10/04	0.1	31.81	0	0.00	31.85	0.1	2,945	0.00%
2024/10/01	0	32.50	0	0.00	32.30	0	2,937	0.00%
2024/09/30	0	32.65	0	0.00	32.75	0	2,952	0.00%
2024/09/27	0.5	32.55	0	0.00	32.60	0.5	2,962	0.02%
2024/09/25	0.1	32.42	0	0.00	32.50	0.1	3,027	0.00%
2024/09/24	0.3	32.06	3	32.10	32.00	-2.7	3,030	-0.09%
2024/09/23	1.3	31.89	1	32.38	31.90	0.2	3,031	0.01%
2024/09/20	10.3	32.90	13.7	32.86	33.35	-3.4	2,987	-0.11%
2024/09/19	0	35.65	0	0.00	35.85	0	2,900	0.00%
2024/09/18	5	35.05	0	0.00	35.05	5	2,904	0.17%
2024/09/16	0	35.02	8	34.95	34.90	-8	2,912	-0.27%
2024/09/13	0	0.00	1	34.50	35.00	-1	2,920	-0.03%
2024/09/12	0.5	33.98	0	0.00	34.30	0.5	2,933	0.02%
2024/09/11	3	33.98	0	0.00	33.80	3	2,932	0.10%
2024/09/10	0	35.15	0	0.00	34.80	0	2,922	0.00%
2024/09/09	3	35.39	0	0.00	35.60	3	2,931	0.10%
2024/09/06	0	35.38	0	0.00	35.65	0	2,945	0.00%
2024/09/05	0.1	35.78	0	0.00	35.65	0.1	2,988	0.00%
2024/09/04	6.1	35.56	1	35.65	35.70	5.1	3,036	0.17%
2024/09/03	1	36.60	0	0.00	36.85	1	3,134	0.03%
2024/09/02	0.1	37.28	0	0.00	37.10	0.1	3,158	0.00%
2024/08/30	0.5	37.50	2.5	37.46	37.60	-2	3,179	-0.06%
2024/08/29	10	36.53	0	36.40	36.70	10	3,202	0.31%
2024/08/28	0	36.85	0	0.00	37.05	0	3,225	0.00%
2024/08/27	0	36.20	3	36.42	36.50	-3	3,262	-0.09%
2024/08/26	8.1	35.85	0	0.00	36.00	8.1	3,255	0.25%
2024/08/23	6.1	35.98	11	35.90	35.90	-4.9	3,258	-0.15%
2024/08/22	1	36.74	0.1	36.50	36.40	1	3,251	0.03%
2024/08/21	1.1	36.68	3	37.42	37.35	-1.9	3,210	-0.06%
2024/08/20	1.2	37.21	1.2	37.16	37.15	0	3,189	0.00%
2024/08/19	0	38.20	6	38.37	38.25	-6	3,187	-0.19%
2024/08/16	5	37.64	15	37.50	37.45	-10	3,165	-0.32%
2024/08/15	6	35.75	8.5	35.79	35.50	-2.5	3,106	-0.08%
2024/08/14	0.2	36.29	2.1	36.22	36.60	-2	3,097	-0.06%
2024/08/13	0.1	35.65	0	0.00	35.70	0.1	3,076	0.00%
2024/08/12	45.2	35.55	5	35.60	35.80	40.2	3,137	1.28%
2024/08/09	2	35.70	1	36.35	35.50	1	3,131	0.03%
2024/08/08	1.1	35.08	1	35.20	35.50	0.1	3,126	0.00%
2024/08/07	1.5	35.43	1.1	35.98	36.15	0.4	3,142	0.01%
2024/08/06	7.1	32.91	6.3	32.47	33.25	0.7	3,125	0.02%
2024/08/05	6	35.37	107	35.43	34.80	-101	3,048	-3.31%	大賣/鉅額交易
2024/08/02	7	38.94	6	38.50	38.65	1	3,060	0.03%
2024/08/01	3	38.70	1.3	39.56	39.70	1.7	3,168	0.05%
2024/07/31	12	38.98	5.4	38.82	38.95	6.6	3,272	0.20%
2024/07/30	2	38.10	0	0.00	38.35	2	3,308	0.06%
2024/07/29	111	38.38	2	37.80	38.05	109	3,412	3.19%	大買/鉅額交易
2024/07/26	0	0.00	4	36.99	37.80	-4	3,414	-0.12%
2024/07/23	2	37.40	0	0.00	37.70	2	3,557	0.06%
2024/07/22	6	36.38	4	36.43	37.00	2	3,597	0.06%
2024/07/19	4.1	36.95	1	37.10	37.40	3.1	3,594	0.09%
2024/07/18	0	0.00	0.1	37.70	38.00	-0.1	3,547	0.00%
2024/07/17	5.2	38.03	1	38.40	37.95	4.2	3,519	0.12%
2024/07/16	1	38.15	17.6	38.07	38.25	-16.6	3,519	-0.47%
2024/07/15	11	37.30	7.1	37.06	37.00	3.9	3,496	0.11%
2024/07/12	0.2	35.90	1	36.15	36.00	-0.8	3,429	-0.02%
2024/07/11	2.2	36.05	9	36.12	35.85	-6.8	3,440	-0.20%
2024/07/10	2.1	35.85	8.1	35.79	35.80	-6.1	3,435	-0.18%
2024/07/09	1	34.90	0	0.00	35.05	1	3,491	0.03%
2024/07/08	2	35.28	11.1	36.25	35.20	-9.1	3,496	-0.26%
2024/07/05	6	35.29	11.1	35.16	35.30	-5.1	3,488	-0.14%
2024/07/04	1.2	35.51	5	35.81	35.70	-3.8	3,552	-0.11%
2024/07/03	4	35.65	5.3	35.69	35.65	-1.3	3,547	-0.04%
2024/07/02	2.1	35.79	2.6	35.70	35.70	-0.6	3,557	-0.02%
2024/07/01	2	35.25	3	35.63	35.65	-1	3,548	-0.03%
2024/06/28	0	0.00	1	34.80	34.65	-1	3,507	-0.03%
2024/06/27	0	0.00	3	34.82	34.80	-3	3,531	-0.08%
2024/06/26	0	0.00	1	34.95	35.00	-1	3,526	-0.03%
2024/06/25	0.4	34.71	8	34.82	35.00	-7.7	3,529	-0.22%
2024/06/24	2	34.18	4	34.60	34.75	-2	3,545	-0.06%
2024/06/21	3	34.30	0	0.00	34.30	3	3,545	0.08%
2024/06/20	7.1	34.49	41	34.50	34.50	-34	3,540	-0.96%
2024/06/19	4	34.40	2	34.60	34.65	2	3,534	0.06%
2024/06/18	1	34.40	0	34.55	34.65	1	3,531	0.03%
2024/06/17	6	34.71	0	0.00	34.50	6	3,533	0.17%
2024/06/14	0.2	34.65	2	35.10	34.65	-1.8	3,515	-0.05%
2024/06/13	3	34.20	2	34.25	34.25	1	3,504	0.03%
2024/06/12	3.1	34.38	5	34.29	34.30	-1.9	3,526	-0.05%
2024/06/11	3.2	35.42	1	35.60	35.35	2.2	3,500	0.06%
2024/06/07	13.2	35.75	23	35.38	35.65	-9.8	3,451	-0.28%
2024/06/06	1	33.90	7	34.11	34.40	-6	3,338	-0.18%
2024/06/05	18	34.37	1.1	34.64	34.35	17	3,313	0.51%
2024/06/04	5.1	34.41	2	34.68	34.70	3.1	3,312	0.09%
2024/06/03	4.1	34.26	8.2	34.32	34.35	-4.1	3,291	-0.13%
2024/05/31	0	0.00	4	34.11	33.70	-4	3,264	-0.12%
2024/05/30	1	33.00	0	0.00	32.90	1	3,213	0.03%
2024/05/29	2	32.90	5.2	33.01	33.25	-3.2	3,219	-0.10%
2024/05/28	0.1	33.10	0	0.00	33.05	0.1	3,224	0.00%
2024/05/27	3.1	32.99	2.8	33.23	33.20	0.3	3,214	0.01%
2024/05/24	0.3	33.11	1.2	32.84	33.05	-1	3,207	-0.03%
2024/05/23	5.1	33.19	4.8	33.07	32.95	0.3	3,197	0.01%
2024/05/22	1	33.80	4.6	34.04	34.15	-3.6	3,164	-0.11%
2024/05/21	0	0.00	3.2	34.02	34.10	-3.2	3,149	-0.10%
2024/05/20	0	0.00	1	33.95	33.95	-1	3,134	-0.03%
2024/05/17	7	34.02	5.2	33.91	33.95	1.8	3,127	0.06%
2024/05/16	0.2	33.30	13.6	33.41	33.95	-13.4	3,117	-0.43%
2024/05/15	2	32.83	0	0.00	32.95	2	3,049	0.07%
2024/05/14	12	32.87	2	32.75	32.80	10	3,042	0.33%
2024/05/10	1.2	32.13	4	32.24	32.45	-2.8	2,949	-0.09%
2024/05/09	7	32.37	0	0.00	32.05	7	2,911	0.24%
2024/05/08	5.6	32.72	4	32.98	32.75	1.6	2,859	0.06%
2024/05/07	9.7	34.87	14	35.32	34.25	-4.3	2,742	-0.16%
2024/05/06	11.9	35.63	5	35.79	36.05	6.9	2,554	0.27%
2024/05/03	15.6	34.66	24	34.74	34.90	-8.4	2,400	-0.35%
2024/05/02	4	34.29	5.1	34.33	34.55	-1.1	2,294	-0.05%
2024/04/30	39.2	33.73	41	33.55	33.60	-1.9	2,163	-0.09%
2024/04/29	34	33.45	2.2	33.50	33.75	31.8	2,089	1.52%
2024/04/26	3	31.93	10.6	32.00	32.10	-7.6	1,904	-0.40%
2024/04/25	7.4	31.44	6	31.23	31.05	1.4	1,797	0.08%
2024/04/24	1	30.75	1	30.70	30.60	0	1,730	0.00%
2024/04/23	0.6	30.50	7	30.54	30.85	-6.4	1,720	-0.37%
2024/04/22	1.4	30.36	0	0.00	30.60	1.4	1,706	0.08%
2024/04/19	13.2	31.04	8	30.89	31.00	5.2	1,631	0.32%
2024/04/18	0	0.00	8.1	31.45	31.30	-8.1	1,562	-0.52%
2024/04/17	2	30.58	8.2	30.58	30.95	-6.2	1,503	-0.42%
2024/04/16	17	29.96	9	30.23	29.85	8	1,497	0.53%
2024/04/15	23	30.69	23.4	30.89	30.80	-0.4	1,524	-0.03%
2024/04/12	7.3	29.95	1.2	30.20	30.10	6.1	1,438	0.42%
2024/04/11	4.4	29.99	8	29.91	29.95	-3.6	1,412	-0.25%
2024/04/10	2	29.70	13	29.79	30.30	-11	1,381	-0.80%
2024/04/09	5	28.88	0.2	28.90	28.90	4.9	1,304	0.37%
2024/04/08	0.1	28.90	3.1	28.81	28.90	-3	1,296	-0.23%
2024/04/03	4	28.39	0	0.00	28.45	4	1,280	0.31%
2024/04/02	1	28.60	3	28.65	28.65	-2	1,273	-0.16%
2024/04/01	5	28.76	1.3	28.96	28.80	3.7	1,266	0.29%
2024/03/29	3	28.08	0	0.00	28.20	3	1,236	0.24%
2024/03/28	1.2	28.24	0	0.00	28.20	1.2	1,238	0.10%
2024/03/27	0	0.00	1	28.50	28.40	-1	1,242	-0.08%
2024/03/26	0.4	27.85	0	0.00	27.95	0.4	1,214	0.03%
2024/03/25	0	0.00	10.2	28.05	28.20	-10.2	1,214	-0.84%
2024/03/22	0.6	27.95	0.3	27.85	27.95	0.3	1,215	0.02%
2024/03/21	0	0.00	2	28.15	28.25	-2	1,223	-0.16%
2024/03/20	4	27.75	0	0.00	27.65	4	1,229	0.33%
2024/03/19	1.3	27.92	1	27.95	27.80	0.3	1,228	0.02%
2024/03/18	0	0.00	6	28.23	28.10	-6	1,227	-0.49%
2024/03/15	5	27.88	13	27.65	27.80	-8	1,226	-0.65%
2024/03/14	0	0.00	19	28.54	28.65	-19	1,182	-1.61%
2024/03/13	1	28.00	11	28.00	28.10	-10	1,163	-0.86%
2024/03/12	6	27.87	20	27.80	27.90	-14	1,162	-1.20%
2024/03/11	3	27.30	0	0.00	27.30	3	1,159	0.26%
2024/03/08	23.6	26.96	2	27.00	27.00	21.6	1,155	1.87%
2024/03/07	24.9	27.79	5	27.47	27.55	19.9	1,131	1.76%
2024/03/06	2.3	27.94	0	0.00	27.90	2.3	1,110	0.21%
2024/03/05	1	27.70	0	0.00	27.85	1	1,106	0.09%
2024/03/04	2.1	27.88	0	0.00	27.80	2.1	1,118	0.19%
2024/03/01	2	28.00	0	0.00	28.00	2	1,124	0.18%
2024/02/29	2	28.48	1	28.55	28.40	1	1,140	0.09%
2024/02/27	2.1	28.80	2.4	28.82	28.65	-0.3	1,165	-0.03%
2024/02/26	3.1	28.94	1	29.00	28.90	2.1	1,193	0.18%
2024/02/23	5	29.06	0	0.00	28.95	5	1,207	0.41%
2024/02/22	2	29.35	1	29.35	29.25	1	1,216	0.08%
2024/02/21	4.1	29.38	1	29.35	29.40	3.1	1,228	0.25%
2024/02/20	2	29.55	2.4	29.43	29.60	-0.4	1,224	-0.03%
2024/02/19	1.7	29.13	1	29.15	29.20	0.7	1,208	0.06%
2024/02/16	2.3	28.27	4	28.30	28.35	-1.7	1,203	-0.14%
2024/02/15	3.3	28.13	5	28.15	28.05	-1.7	1,205	-0.14%
2024/02/05	0	28.25	1	28.35	28.30	-1	1,199	-0.08%
2024/02/02	0	0.00	0.8	28.35	28.30	-0.8	1,205	-0.07%
2024/01/30	0.1	28.30	0	0.00	28.30	0.1	1,224	0.01%
2024/01/29	1	28.45	0	0.00	28.45	1	1,236	0.08%
2024/01/26	1	28.60	0	0.00	28.40	1	1,242	0.08%
2024/01/25	4.3	28.10	1	28.15	28.15	3.3	1,241	0.27%
2024/01/24	2.9	28.25	0.6	28.35	28.25	2.4	1,249	0.19%
2024/01/23	0	0.00	0.4	28.22	28.25	-0.4	1,265	-0.03%
2024/01/22	0	0.00	0.5	27.92	27.90	-0.5	1,265	-0.04%
2024/01/19	0.2	27.70	1	27.70	27.75	-0.8	1,268	-0.06%
2024/01/18	2	27.55	2	27.65	27.70	0	1,276	0.00%
2024/01/17	1	27.70	0	0.00	27.60	1	1,285	0.08%
2024/01/16	1.2	27.93	0	0.00	27.90	1.2	1,287	0.09%
2024/01/15	1.1	28.55	0	28.70	28.55	1.1	1,293	0.08%
2024/01/12	2	28.25	0	0.00	28.35	2	1,323	0.15%
2024/01/11	1	28.10	15	28.07	28.25	-14	1,363	-1.03%
2024/01/10	5.3	27.69	0	0.00	27.60	5.3	1,493	0.36%
2024/01/09	21.5	28.09	0	0.00	27.80	21.5	1,480	1.45%
2024/01/08	1	29.75	9.3	29.60	29.45	-8.3	1,411	-0.58%
2024/01/05	0.7	29.35	0	0.00	29.25	0.7	1,403	0.05%
2024/01/04	5.3	29.42	0	0.00	29.35	5.3	1,413	0.38%
2024/01/03	3	29.60	1	29.80	29.60	2	1,442	0.14%
2024/01/02	0	0.00	1.4	29.62	29.70	-1.4	1,453	-0.10%
2023/12/29	1.1	29.30	0	0.00	29.50	1.1	1,457	0.07%
2023/12/28	10	29.50	0	0.00	29.60	10	1,468	0.68%
2023/12/27	5	29.30	10	29.48	29.50	-5	1,477	-0.34%
2023/12/26	3	29.33	0	0.00	29.35	3	1,492	0.20%
2023/12/25	1	29.30	1	29.70	29.30	0	1,499	0.00%
2023/12/22	0	0.00	3	29.55	29.65	-3	1,505	-0.20%
2023/12/19	1	29.40	1	29.45	29.45	0	1,561	0.00%
2023/12/18	4	29.50	2	29.48	29.35	2	1,575	0.13%
2023/12/15	0	0.00	1	29.25	29.20	-1	1,573	-0.06%
2023/12/14	1	29.00	14.3	29.14	29.05	-13.3	1,552	-0.86%
2023/12/12	2.1	28.59	5.4	28.69	28.55	-3.3	1,554	-0.21%
2023/12/08	1.8	29.14	0	0.00	29.10	1.8	1,547	0.11%
2023/12/07	0	0.00	4.2	29.59	29.35	-4.2	1,539	-0.27%
2023/12/06	1.3	29.51	0	0.00	29.50	1.3	1,546	0.08%
2023/12/05	0.1	29.10	0	0.00	29.25	0.1	1,550	0.01%
2023/12/04	3.1	29.40	6.2	29.45	29.25	-3.2	1,568	-0.20%
2023/12/01	0	0.00	0.4	29.20	29.20	-0.4	1,588	-0.03%
2023/11/30	0.1	29.30	1.4	29.25	29.30	-1.3	1,650	-0.08%
2023/11/29	7.1	29.13	8	29.04	29.30	-1	1,666	-0.06%
2023/11/28	4.1	29.31	6	29.45	29.40	-1.9	1,697	-0.11%
2023/11/27	16.3	29.88	20.1	29.83	29.80	-3.8	1,723	-0.22%
2023/11/24	7	29.39	4.3	29.78	29.25	2.7	1,712	0.16%
2023/11/22	1	28.75	8.1	28.56	28.70	-7.1	1,699	-0.42%
2023/11/21	3	28.25	11	28.20	28.25	-8	1,724	-0.46%
2023/11/20	0	0.00	10	27.86	27.70	-10	1,751	-0.57%
2023/11/17	4	26.96	0	0.00	27.15	4	1,785	0.22%
2023/11/16	0	0.00	6	27.10	27.35	-6	1,855	-0.32%
2023/11/15	6	26.85	1	26.60	26.85	5	1,948	0.26%
2023/11/14	0	0.00	22	26.52	26.35	-22	2,250	-0.98%
2023/11/13	4.3	26.11	0.1	26.25	26.10	4.3	2,566	0.17%
2023/11/10	34	26.22	15	26.44	26.25	19	2,685	0.71%
2023/11/09	4	26.28	22	26.38	26.45	-18	2,770	-0.65%
2023/11/08	22	26.41	1	26.25	26.25	21	2,913	0.72%
2023/11/07	2	26.53	0	0.00	26.60	2	2,945	0.07%
2023/11/06	13	26.83	4.3	26.85	26.60	8.7	2,995	0.29%
2023/11/03	4.3	26.79	0	0.00	26.80	4.3	3,033	0.14%
2023/11/02	31	26.56	79	26.56	26.55	-48	3,104	-1.55%
2023/11/01	0	25.90	0.8	25.99	26.25	-0.8	3,155	-0.03%
2023/10/31	25.2	26.07	21	26.24	25.75	4.2	3,253	0.13%
2023/10/30	1	26.15	0	0.00	26.15	1	3,448	0.03%
2023/10/27	13	26.21	10	26.40	26.20	3	3,539	0.09%
2023/10/26	6	26.30	3	26.27	26.25	3	3,737	0.08%
2023/10/25	5	26.64	10	26.59	26.65	-5	4,101	-0.12%
2023/10/24	7	26.27	10	26.35	26.20	-3	4,459	-0.07%
2023/10/23	15.9	26.48	19	26.54	26.50	-3.1	4,533	-0.07%
2023/10/20	26	26.80	12	26.67	26.70	14	4,581	0.31%
2023/10/19	26.3	27.81	0	0.00	27.55	26.3	4,580	0.57%
2023/10/18	12.5	28.47	31.3	28.59	27.90	-18.8	4,552	-0.41%
2023/10/17	23	28.09	34.5	28.16	28.00	-11.5	4,464	-0.26%
2023/10/16	2	28.05	9.6	28.21	28.20	-7.6	4,454	-0.17%
2023/10/13	0	28.55	10.5	28.60	28.35	-10.5	4,458	-0.24%
2023/10/12	11	28.43	1.5	28.42	28.55	9.5	4,461	0.21%
2023/10/11	11.7	28.55	2.8	28.32	28.65	8.8	4,461	0.20%
2023/10/06	16	28.25	6	28.50	28.30	10	4,444	0.23%
2023/10/05	4	28.09	1	28.10	28.00	3	4,433	0.07%
2023/10/04	1.7	28.01	2	28.00	28.10	-0.4	4,426	-0.01%
2023/10/03	3.1	28.04	2.1	28.17	28.00	1	4,430	0.02%
2023/10/02	6	28.14	0	0.00	28.05	6	4,433	0.14%
2023/09/28	3.1	28.44	0	0.00	28.35	3.1	4,439	0.07%
2023/09/27	2	28.32	1.9	28.38	28.60	0.1	4,461	0.00%
2023/09/26	9.9	28.34	1.4	28.50	28.10	8.5	4,502	0.19%
2023/09/25	0.3	28.86	14.2	28.76	28.80	-14	4,501	-0.31%
2023/09/22	6.2	28.43	8.2	28.92	28.80	-2	4,513	-0.04%
2023/09/21	5.2	29.04	0	0.00	28.95	5.2	4,493	0.12%
2023/09/20	0	29.80	0	0.00	29.60	0	4,502	0.00%
2023/09/19	0.5	29.30	0	0.00	29.45	0.5	4,574	0.01%
2023/09/18	4.2	29.37	1	29.25	29.25	3.2	4,697	0.07%
2023/09/15	1.1	29.22	0	0.00	29.55	1.1	4,868	0.02%
2023/09/14	0.1	29.36	0	0.00	29.30	0.1	5,041	0.00%
2023/09/13	3	29.28	0	0.00	29.15	3	5,083	0.06%
2023/09/12	1	29.70	1	29.70	29.40	0	5,109	0.00%
2023/09/11	4	29.44	6	29.53	29.45	-2	5,153	-0.04%
2023/09/08	5.1	29.99	5	30.21	30.20	0.1	5,170	0.00%
2023/09/07	4	30.35	19	30.35	30.20	-15	5,183	-0.29%
2023/09/06	54	31.03	32	31.07	31.00	22	5,181	0.43%
2023/09/05	6.3	31.30	24	31.31	31.40	-17.7	5,198	-0.34%
2023/09/04	0.2	29.46	2.7	29.41	29.85	-2.5	5,182	-0.05%
2023/09/01	19.8	29.55	0	0.00	29.20	19.8	5,204	0.38%
2023/08/31	11.1	29.33	23	29.49	29.65	-11.9	5,201	-0.23%
2023/08/30	5.4	28.73	3	28.78	28.65	2.4	5,211	0.05%
2023/08/29	1.1	28.24	0	0.00	28.20	1.1	5,199	0.02%
2023/08/28	2.2	28.05	2	28.03	27.85	0.2	5,200	0.00%
2023/08/25	4.4	28.25	0	0.00	28.10	4.4	5,171	0.08%
2023/08/24	8.2	28.25	7.5	28.38	28.15	0.7	5,156	0.01%
2023/08/23	5.7	28.40	6	28.40	28.40	-0.3	5,133	-0.01%
2023/08/22	37.3	28.55	94	28.56	28.85	-56.7	5,103	-1.11%
2023/08/21	29.1	29.74	2	29.10	29.10	27.1	5,036	0.54%
2023/08/18	92.5	31.43	44.5	31.72	30.70	48	4,948	0.97%
2023/08/17	59.5	49.46	26.2	50.63	48.00	33.3	4,648	0.72%
2023/08/16	13.2	50.07	58.2	50.37	51.10	-44.9	4,361	-1.03%
2023/08/15	31.3	51.05	37	50.78	50.30	-5.7	4,278	-0.13%
2023/08/14	15.4	50.33	11	50.59	51.00	4.4	4,226	0.11%
2023/08/11	3.1	52.63	15	52.41	52.20	-11.9	4,092	-0.29%
2023/08/10	5.4	52.06	4	52.58	52.50	1.4	4,059	0.04%
2023/08/09	7.1	52.49	10	52.83	52.40	-2.9	4,029	-0.07%
2023/08/08	12	53.38	11.2	52.30	52.20	0.9	4,058	0.02%
2023/08/07	3	50.83	1.3	51.23	51.70	1.7	4,045	0.04%
2023/08/04	12.1	51.22	10.5	51.20	51.00	1.5	4,011	0.04%
2023/08/02	42.1	53.02	70	52.38	51.80	-27.9	3,930	-0.71%
2023/08/01	14.5	56.79	10.1	56.77	56.30	4.5	3,761	0.12%
2023/07/31	15.2	57.70	242.1	57.39	57.00	-226.9	3,686	-6.15%	大賣/鉅額交易
2023/07/28	35.8	54.17	64.2	55.40	56.60	-28.4	3,515	-0.81%
2023/07/27	50	50.67	152.5	51.04	53.00	-102.5	3,175	-3.23%	大賣/鉅額交易
2023/07/26	13	48.12	16.1	48.11	48.45	-3.1	2,840	-0.11%
2023/07/25	5	47.10	6	46.75	47.80	-1	2,800	-0.04%
2023/07/24	10	46.43	1	46.50	46.30	9	2,760	0.33%
2023/07/21	1	45.75	25	45.72	45.80	-24	2,764	-0.87%
2023/07/20	17	45.91	17	46.22	45.85	0	2,798	0.00%
2023/07/19	0	44.60	1	44.95	44.60	-1	2,785	-0.04%
2023/07/18	0.2	44.68	1	44.55	44.35	-0.8	2,839	-0.03%
2023/07/17	3	44.78	0	0.00	44.75	3	2,869	0.10%
2023/07/14	0.3	44.90	0	0.00	44.95	0.3	2,936	0.01%
2023/07/13	3.5	44.51	0	0.00	44.30	3.5	3,005	0.12%
2023/07/12	1.1	44.90	5	44.81	44.80	-3.9	3,065	-0.13%
2023/07/11	0.1	44.88	1.1	44.91	44.85	-1	3,124	-0.03%
2023/07/10	3	44.80	8	45.15	44.65	-5	3,262	-0.15%
2023/07/07	0.2	44.73	1	44.75	44.75	-0.8	3,377	-0.02%
2023/07/06	23	44.82	67	44.66	44.75	-44	3,447	-1.28%
2023/07/05	8	44.72	8	45.20	45.10	0	3,526	0.00%
2023/07/04	19.3	44.71	1	44.80	44.60	18.3	3,691	0.50%
2023/07/03	9.1	43.30	8	43.68	43.85	1.1	3,886	0.03%
2023/06/30	7.1	43.34	0	0.00	43.30	7.1	4,040	0.18%
2023/06/29	22.3	43.46	3	43.62	43.35	19.3	4,091	0.47%
2023/06/28	8	43.30	8.2	43.50	43.45	-0.2	4,109	0.00%
2023/06/27	6.4	43.78	28	43.99	43.65	-21.6	4,137	-0.52%
2023/06/26	52.5	43.72	31	43.41	43.35	21.5	4,244	0.51%
2023/06/21	134.6	45.72	24	45.66	45.65	110.6	4,211	2.63%	大買/鉅額交易
2023/06/20	49.2	47.46	15.3	47.96	47.35	33.9	4,108	0.82%
2023/06/19	63.2	49.18	0	0.00	48.90	63.2	4,029	1.57%
2023/06/16	0	49.65	0.3	49.65	49.65	-0.3	4,137	-0.01%
2023/06/15	4.3	49.64	25	49.61	49.55	-20.7	4,291	-0.48%
2023/06/14	0.2	49.20	26.1	49.50	49.30	-25.8	4,711	-0.55%
2023/06/13	31	48.81	6	49.03	49.15	25	5,453	0.46%
2023/06/12	2	49.12	4	49.11	48.90	-2	5,456	-0.04%
2023/06/09	1.3	49.33	23	49.30	49.00	-21.7	5,447	-0.40%
2023/06/08	40	48.56	9	48.42	48.45	31	5,418	0.57%
2023/06/07	20	49.16	13.2	49.34	49.20	6.8	5,387	0.13%
2023/06/06	0.5	48.92	14.4	48.90	49.40	-13.9	5,367	-0.26%
2023/06/05	4.5	49.21	7.2	49.08	48.65	-2.6	5,344	-0.05%
2023/06/02	1	48.35	6	48.35	48.40	-5	5,303	-0.09%
2023/06/01	6	48.46	0	0.00	48.45	6	5,303	0.11%
2023/05/31	1	48.45	0	0.00	48.45	1	5,305	0.02%
2023/05/30	2	48.38	0.1	48.70	48.40	1.9	5,314	0.04%
2023/05/29	1	48.60	0	0.00	48.60	1	5,308	0.02%
2023/05/26	23.1	48.29	7	48.30	48.55	16.1	5,297	0.30%
2023/05/25	15	48.42	19	48.50	48.50	-4	5,277	-0.08%
2023/05/24	0	48.50	10	48.58	48.75	-10	5,262	-0.19%
2023/05/23	77	48.48	1	48.45	48.50	76	5,243	1.45%
2023/05/22	2.1	48.78	0	48.95	48.80	2	5,233	0.04%
2023/05/19	10.1	48.05	1	48.35	48.00	9.1	5,191	0.18%
2023/05/18	20.1	48.27	11	48.25	48.30	9.1	5,146	0.18%
2023/05/17	0	48.75	0	0.00	48.70	0	5,102	0.00%
2023/05/16	4	48.73	0	0.00	48.70	4	5,084	0.08%
2023/05/15	8.3	48.29	6	48.70	48.55	2.3	5,072	0.05%
2023/05/12	5.2	48.23	35	48.58	49.05	-29.8	5,044	-0.59%
2023/05/11	7.8	48.68	1	48.45	48.25	6.8	4,967	0.14%
2023/05/10	7.4	49.04	21	49.24	49.10	-13.6	4,902	-0.28%
2023/05/09	2	49.05	0	0.00	49.05	2	4,878	0.04%
2023/05/08	2	49.35	6.4	49.48	49.45	-4.4	4,856	-0.09%
2023/05/05	0.1	49.01	10	48.95	48.90	-9.9	4,815	-0.21%
2023/05/04	2.2	48.48	8.2	49.15	49.00	-6	4,794	-0.12%
2023/05/03	16	48.75	6.4	48.81	48.55	9.7	4,767	0.20%
2023/05/02	8	49.43	13	49.56	49.30	-5	4,739	-0.11%
2023/04/28	6	49.23	14	49.47	49.45	-8	4,707	-0.17%
2023/04/27	20	48.96	12	48.98	48.80	8	4,657	0.17%
2023/04/26	1	48.40	33.1	48.13	48.60	-32.1	4,633	-0.69%
2023/04/25	13	48.48	12	48.33	48.20	1	4,599	0.02%
2023/04/24	5	48.41	6	48.54	48.90	-1	4,555	-0.02%
2023/04/21	11.1	48.22	37	48.33	48.30	-25.9	4,527	-0.57%
2023/04/20	1.1	48.40	18	48.74	48.40	-16.9	4,464	-0.38%
2023/04/19	7.2	48.96	6	48.85	48.70	1.2	4,418	0.03%
2023/04/18	15	49.94	14	50.03	49.55	1	4,344	0.02%
2023/04/17	18	49.31	15.3	49.31	49.50	2.7	4,266	0.06%
2023/04/14	5	48.86	5	49.24	48.50	0	4,187	0.00%
2023/04/13	15.1	48.53	20.3	48.73	48.80	-5.2	4,117	-0.13%
2023/04/12	9.2	49.34	28.6	49.64	49.60	-19.3	3,967	-0.49%
2023/04/11	10.5	47.89	9	47.94	48.15	1.5	3,828	0.04%
2023/04/10	14	47.36	6	47.17	47.20	8	3,739	0.21%
2023/04/07	21.3	47.57	10	47.77	47.90	11.3	3,626	0.31%
2023/04/06	58.1	47.61	66.3	47.59	48.20	-8.2	3,428	-0.24%
2023/03/31	14.1	45.62	41.9	45.07	46.00	-27.8	3,178	-0.88%
2023/03/30	8.1	44.19	2.4	43.91	44.10	5.6	2,984	0.19%
2023/03/29	10.2	43.63	1	43.80	43.80	9.2	2,908	0.32%
2023/03/28	0	43.70	66	42.93	43.60	-66	2,874	-2.30%
2023/03/27	13	43.88	20.1	43.45	43.30	-7	2,811	-0.25%
2023/03/24	4.2	43.23	3.2	42.73	43.50	1.1	2,621	0.04%
2023/03/23	24	42.86	34	42.80	42.80	-10	2,530	-0.40%
2023/03/22	33.2	42.13	7	42.29	42.35	26.2	2,451	1.07%
2023/03/21	20.1	42.62	9	42.56	42.50	11.1	2,352	0.47%
2023/03/20	58	43.02	12	42.99	42.90	46	2,199	2.09%
2023/03/17	111.5	42.87	107.4	42.83	42.60	4.1	2,013	0.21%	大買/大賣/
2023/03/16	201.3	41.86	70.1	41.94	42.45	131.2	1,551	8.45%	大買/鉅額交易
2023/03/15	0	0.00	3	38.90	38.90	-3	779	-0.39%
2023/03/13	10	35.35	8	35.29	35.50	2	738	0.27%
2023/03/10	2	35.13	10	35.24	35.25	-8	720	-1.11%
2023/03/09	0	0.00	3	35.15	35.10	-3	700	-0.43%
2023/03/08	0	0.00	1	35.40	35.40	-1	682	-0.15%
2023/03/07	1	34.70	2	34.65	34.70	-1	652	-0.15%
2023/03/06	2	34.55	1	34.55	34.55	1	640	0.16%
2023/03/03	0	0.00	1.1	34.30	34.00	-1.1	641	-0.17%
2023/03/02	6	33.70	0	0.00	33.90	6	701	0.86%
2023/03/01	2	33.45	0	0.00	33.45	2	699	0.29%
2023/02/22	2	32.42	0	0.00	32.35	2	683	0.29%
2023/02/21	2	32.28	0	0.00	32.40	2	689	0.29%
2023/02/20	0	0.00	7	32.65	32.60	-7	695	-1.01%
2023/02/17	5	31.85	0	0.00	31.80	5	689	0.73%
2023/02/16	0	31.80	0	0.00	31.85	0	710	0.00%
2023/02/13	0	31.70	0	0.00	31.75	0	808	0.00%
2023/02/09	0	0.00	1	32.05	31.85	-1	820	-0.12%
2023/02/06	0	0.00	1	31.85	31.75	-1	815	-0.12%
2023/02/03	1	31.85	0	0.00	31.80	1	810	0.12%
2023/02/02	0	31.70	0	0.00	31.75	0	803	0.00%
2023/01/30	0	0.00	2	30.90	30.95	-2	789	-0.25%
2023/01/16	0	30.45	0	0.00	30.45	0	786	0.00%
2023/01/13	2.1	30.33	0	0.00	30.20	2.1	785	0.26%
2023/01/12	0	0.00	2	31.00	30.65	-2	846	-0.24%
2023/01/10	1	31.45	2	31.90	31.45	-1	845	-0.12%
2023/01/06	2	32.00	0	0.00	32.00	2	845	0.24%
2023/01/05	1	31.55	0	0.00	31.70	1	860	0.12%
2022/12/29	0	0.00	1	31.15	31.20	-1	879	-0.11%
2022/12/28	0	0.00	27	31.23	31.10	-27	883	-3.06%
2022/12/27	2	31.10	0	0.00	31.10	2	884	0.23%
2022/12/21	2	30.20	0	0.00	30.00	2	887	0.23%
2022/12/20	7	30.33	1	30.55	30.00	6	884	0.68%
2022/12/19	0	0.00	1	30.65	30.60	-1	886	-0.11%
2022/12/16	1	30.80	0	0.00	30.80	1	896	0.11%
2022/12/15	2	30.90	0	0.00	30.95	2	907	0.22%
2022/12/14	2	30.85	0.1	31.00	30.90	2	913	0.21%
2022/12/13	4	30.75	0	0.00	30.75	4	917	0.44%
2022/12/12	2.1	30.88	0	0.00	30.90	2.1	910	0.23%
2022/12/09	8	30.94	0	0.00	30.90	8	905	0.88%
2022/12/07	3	30.93	15	31.19	31.00	-12	898	-1.34%
2022/12/02	4	31.66	0.4	31.65	31.60	3.6	900	0.41%
2022/12/01	1	31.90	0	0.00	31.95	1	890	0.11%
2022/11/30	0	31.88	0	0.00	32.00	0	887	0.00%
2022/11/29	3	31.27	0	0.00	31.45	3	881	0.34%
2022/11/25	1	31.10	2	31.60	31.25	-1	875	-0.11%
2022/11/24	10	32.00	0	0.00	31.60	10	856	1.17%
2022/11/23	1	33.55	0	0.00	33.45	1	770	0.13%
2022/11/21	1	32.95	0	0.00	33.00	1	742	0.13%
2022/11/18	2	32.53	0	0.00	32.45	2	729	0.27%
2022/11/17	1	32.55	0	0.00	32.75	1	726	0.14%
2022/11/14	9.5	32.80	3	32.85	32.75	6.5	711	0.91%
2022/11/11	1	32.65	0	0.00	32.70	1	711	0.14%
2022/11/10	2	32.38	3	32.53	32.40	-1	707	-0.14%
2022/11/08	1	30.30	0	0.00	30.75	1	672	0.15%
2022/11/07	8	29.62	0	0.00	29.75	8	672	1.19%
2022/11/04	1	29.30	0	0.00	29.70	1	682	0.15%
2022/11/03	5	29.15	0	0.00	29.30	5	682	0.73%
2022/11/02	10	29.19	0	0.00	29.15	10	685	1.46%
2022/11/01	0.2	29.70	0	0.00	29.75	0.2	682	0.03%
2022/10/27	0	0.00	2	29.53	29.65	-2	724	-0.28%
2022/10/26	0.3	29.05	0	0.00	29.25	0.3	739	0.04%
2022/10/20	1	28.15	0	0.00	28.45	1	805	0.12%
2022/10/19	0	0.00	2	29.60	29.85	-2	741	-0.27%
2022/10/13	2	30.13	0	0.00	28.80	2	779	0.26%
2022/10/12	1	30.70	1	31.00	31.10	0	762	0.00%
2022/10/11	0	31.00	0	0.00	31.05	0	768	0.00%
2022/10/07	1	31.00	0	0.00	31.70	1	770	0.13%
2022/09/29	0	0.00	2	32.00	32.05	-2	756	-0.26%
2022/09/28	2	31.00	0	0.00	30.95	2	754	0.26%
2022/09/27	0	0.00	1	32.00	32.15	-1	765	-0.13%
2022/09/26	1	31.00	0	0.00	30.95	1	781	0.13%
2022/09/23	0	31.90	0.4	32.00	31.70	-0.4	792	-0.05%
2022/09/22	1.1	33.01	0.6	32.50	32.50	0.6	819	0.07%
2022/09/19	0	33.45	0	0.00	33.55	0	888	0.00%
2022/09/15	0	0.00	1	33.50	33.25	-1	995	-0.10%
2022/09/13	3	33.30	1	33.65	33.65	2	998	0.20%
2022/09/12	0	0.00	9	33.22	33.25	-9	1,004	-0.90%
2022/09/08	0	0.00	1	32.95	32.95	-1	1,005	-0.10%
2022/09/07	0	0.00	1	32.10	32.25	-1	1,002	-0.10%
2022/08/31	0	0.00	1	32.35	32.50	-1	1,074	-0.09%
2022/08/30	0	32.30	0	0.00	32.30	0	1,119	0.00%
2022/08/26	0	0.00	1	32.30	32.30	-1	1,154	-0.09%
2022/08/24	2	31.35	2	31.55	32.00	0	1,168	0.00%
2022/08/23	0	0.00	0.5	31.31	31.05	-0.5	1,171	-0.04%
2022/08/22	0.1	31.95	0	0.00	31.65	0.1	1,179	0.01%
2022/08/18	6	31.50	0	0.00	31.50	6	1,178	0.51%
2022/08/17	1	32.30	0	0.00	32.50	1	1,162	0.09%
2022/08/12	0	0.00	0.5	30.70	31.00	-0.5	1,115	-0.04%
2022/08/05	0.4	29.20	0.1	29.40	29.65	0.3	1,100	0.03%
2022/08/03	0.9	28.69	0	0.00	28.65	0.9	1,098	0.08%
2022/08/02	1.5	28.50	0	0.00	28.50	1.5	1,097	0.14%
2022/08/01	0	0.00	2.9	28.72	29.30	-2.9	1,086	-0.27%
2022/07/29	2	27.15	13.2	27.28	27.65	-11.2	1,055	-1.06%
2022/07/27	1	28.00	0	0.00	28.05	1	1,022	0.10%
2022/07/25	7	27.99	0	0.00	28.50	7	1,016	0.69%
2022/07/21	0	0.00	5	27.05	27.00	-5	1,001	-0.50%
2022/07/19	1	26.45	2	26.68	26.70	-1	983	-0.10%
2022/07/15	1	26.30	0	0.00	26.30	1	979	0.10%
2022/07/13	1	26.90	0	0.00	27.20	1	969	0.10%
2022/07/08	0.5	27.08	0	0.00	26.80	0.5	972	0.05%
2022/07/07	1	26.90	0	0.00	27.15	1	971	0.10%
2022/07/06	2	26.85	0	0.00	26.90	2	971	0.21%
2022/07/05	3	27.20	0	0.00	27.20	3	976	0.31%
2022/07/04	1	26.25	11	26.20	26.45	-10	969	-1.03%
2022/07/01	0	0.00	2	26.63	25.60	-2	963	-0.21%
2022/06/30	0.2	26.80	0	0.00	26.55	0.2	962	0.02%
2022/06/29	1.6	27.89	0	0.00	28.20	1.6	946	0.16%
2022/06/28	0	0.00	9	29.25	29.50	-9	902	-1.00%
2022/06/23	0.3	29.60	15	28.62	30.40	-14.7	930	-1.58%
2022/06/22	0	32.95	0	0.00	31.80	0	865	0.00%
2022/06/21	0	32.80	0	0.00	32.40	0	876	0.00%
2022/06/20	4	32.34	2	32.60	32.10	2	895	0.22%
2022/06/16	0	33.60	2	33.80	33.20	-2	934	-0.21%
2022/06/14	0	0.00	4	33.15	33.50	-4	963	-0.42%
2022/06/13	2	33.50	50	33.59	33.70	-48	1,039	-4.62%
2022/06/10	1	34.00	0	0.00	34.25	1	1,029	0.10%
2022/06/09	1	35.30	0	0.00	35.25	1	1,009	0.10%
2022/06/08	10	35.93	10	35.52	35.95	0	992	0.00%
2022/06/07	3	36.97	1	37.25	37.25	2	946	0.21%
2022/06/06	2	37.20	0	0.00	37.35	2	917	0.22%
2022/06/02	4	36.50	0	0.00	36.55	4	919	0.44%
2022/06/01	0	0.00	2	36.35	36.60	-2	926	-0.22%
2022/05/31	2	36.00	0	0.00	36.10	2	912	0.22%
2022/05/30	3	35.85	1	36.00	35.90	2	909	0.22%
2022/05/20	0	0.00	2	34.30	34.30	-2	879	-0.23%
2022/05/18	2	33.98	0	0.00	34.20	2	878	0.23%
2022/05/16	2	33.83	1	34.00	34.00	1	876	0.11%
2022/05/12	1	34.05	0	0.00	33.90	1	869	0.11%
2022/05/09	1	34.00	0	0.00	34.05	1	841	0.12%
2022/05/05	1	34.40	2	34.50	34.50	-1	846	-0.12%
2022/05/04	0	0.00	0.6	34.18	34.45	-0.6	845	-0.07%
2022/05/03	0	0.00	0.5	33.60	33.75	-0.5	844	-0.06%
2022/04/28	1	33.55	0	0.00	33.60	1	851	0.12%
2022/04/27	2.2	33.36	0	0.00	33.55	2.2	851	0.26%
2022/04/25	2.2	33.88	0	0.00	33.80	2.2	851	0.26%
2022/04/22	1	34.10	0	0.00	34.30	1	869	0.11%
2022/04/21	1	34.35	0	0.00	34.40	1	889	0.11%
2022/04/20	2	34.45	1	34.40	34.50	1	886	0.11%
2022/04/19	0	0.00	0.2	34.45	34.65	-0.2	894	-0.02%
2022/04/14	2	34.10	0	0.00	34.60	2	921	0.22%
2022/04/13	3.1	34.07	0	0.00	34.20	3.1	925	0.34%
2022/04/12	1.3	34.04	0	0.00	34.00	1.3	928	0.14%
2022/04/11	0.6	34.47	0	0.00	34.35	0.6	933	0.06%
2022/04/08	0	0.00	1	34.15	34.80	-1	932	-0.11%
2022/04/07	2	33.60	2	33.80	33.75	0	924	0.00%
2022/04/06	0	34.40	90	33.90	34.05	-90	913	-9.85%
2022/04/01	0	0.00	9	34.60	34.30	-9	893	-1.01%
2022/03/31	1	34.50	0	0.00	34.70	1	875	0.12%
2022/03/30	1	34.50	0	0.00	34.75	1	873	0.11%
2022/03/29	3	34.87	0	0.00	34.95	3	853	0.35%
2022/03/28	11.1	34.44	1	35.40	35.40	10.1	827	1.22%
2022/03/25	13.1	35.07	1	35.30	35.30	12.1	802	1.51%
2022/03/24	21	35.43	0	0.00	35.50	21	795	2.65%
2022/03/23	13	35.50	0	0.00	35.70	13	781	1.66%
2022/03/22	42	35.57	2	35.70	35.80	40	771	5.18%
2022/03/21	4	35.51	1	35.65	35.95	3	752	0.40%
2022/03/18	1	35.60	0.5	35.70	35.95	0.6	730	0.08%
2022/03/17	4	35.88	1	35.45	36.05	3	726	0.41%
2022/03/16	12.3	36.11	37	36.18	36.25	-24.8	708	-3.49%
2022/03/15	0	0.00	2	38.98	39.10	-2	620	-0.32%
2022/03/14	2	38.95	0	0.00	39.15	2	620	0.32%
2022/03/11	1	38.90	10	38.90	39.25	-9	616	-1.46%
2022/03/08	2	38.78	0.1	38.95	39.00	1.9	626	0.31%
2022/03/07	0	39.15	2	38.95	39.15	-2	617	-0.32%
2022/03/03	1	39.40	0	0.00	39.45	1	612	0.16%
2022/03/02	0	0.00	1	39.50	39.50	-1	620	-0.16%
2022/03/01	1	39.45	0	0.00	39.45	1	639	0.16%
2022/02/25	1	39.30	0	0.00	39.35	1	643	0.16%
2022/02/24	0.1	39.40	0	0.00	39.35	0.1	650	0.02%
2022/02/22	0	0.00	4	39.39	39.40	-4	652	-0.61%
2022/02/18	0	0.00	0.1	39.45	39.40	-0.1	663	-0.02%
2022/02/16	0	0.00	1	39.35	39.40	-1	694	-0.14%
2022/02/15	0	0.00	1	39.30	39.30	-1	732	-0.14%
2022/02/14	2	39.10	0	0.00	39.10	2	760	0.26%
2022/02/11	0	0.00	4	39.30	39.30	-4	769	-0.52%
2022/02/10	1	39.30	0	0.00	39.50	1	772	0.13%
2022/02/09	3	39.35	1	39.45	39.50	2	775	0.26%
2022/02/08	1	39.30	0	0.00	39.55	1	773	0.13%
2022/02/07	2	39.45	1	39.55	39.55	1	771	0.13%
2022/01/25	0.2	38.88	0	0.00	39.00	0.2	773	0.03%
2022/01/20	1	39.15	1	39.15	39.30	0	763	0.00%
2022/01/19	1	39.15	0	0.00	39.30	1	763	0.13%
2022/01/18	1	39.10	0	0.00	39.00	1	759	0.13%
2022/01/17	6.1	39.21	1	39.40	39.40	5.1	751	0.67%
2022/01/14	1	39.50	3	39.63	39.85	-2	722	-0.28%
2022/01/10	1	39.95	0	0.00	40.15	1	685	0.15%
2022/01/07	2	40.03	0	40.10	40.15	2	684	0.29%
2022/01/06	0	0.00	1	40.10	40.40	-1	670	-0.15%
2022/01/05	2	40.10	0	0.00	40.40	2	665	0.30%
2022/01/04	5	40.15	0	0.00	40.50	5	665	0.75%
2022/01/03	1	40.25	0	0.00	40.55	1	658	0.15%
2021/12/27	5	40.25	0	0.00	40.30	5	665	0.75%
2021/12/23	1	40.20	0	0.00	40.25	1	667	0.15%
2021/12/21	8	40.20	3	40.35	40.20	5	665	0.75%
2021/12/20	1	41.30	0	0.00	40.90	1	657	0.15%
2021/12/15	3	41.40	0	0.00	41.65	3	641	0.47%
2021/12/14	1	41.60	0	0.00	41.75	1	636	0.16%
2021/12/13	5	41.99	2	42.15	42.20	3	649	0.46%
2021/12/10	0	0.00	1	41.80	41.85	-1	641	-0.16%
2021/12/09	2	41.55	0	0.00	41.70	2	661	0.30%
2021/12/08	0	0.00	1	41.60	41.60	-1	663	-0.15%
2021/12/07	0	0.00	2	41.55	41.50	-2	658	-0.30%
2021/12/06	5	41.45	2	41.50	41.45	3	656	0.46%
2021/12/02	2	40.45	4.4	40.66	40.75	-2.4	655	-0.37%
2021/12/01	0	0.00	1	40.10	40.70	-1	662	-0.15%
2021/11/26	1	40.55	0	0.00	40.85	1	684	0.15%
2021/11/25	0	0.00	1	40.50	41.20	-1	678	-0.15%
2021/11/22	0	0.00	1	40.15	40.20	-1	741	-0.13%
2021/11/18	3	40.10	0	0.00	40.35	3	862	0.35%
2021/11/16	1	40.10	0	0.00	40.20	1	894	0.11%
2021/11/12	0	0.00	3	39.88	40.65	-3	892	-0.34%
2021/11/11	1	39.45	4	39.43	39.35	-3	871	-0.34%
2021/11/09	1	39.05	1	38.85	38.90	0	874	0.00%
2021/11/03	1	39.05	5	39.05	39.05	-4	949	-0.42%
2021/11/01	4	38.55	0	0.00	38.85	4	969	0.41%
2021/10/29	0	0.00	3	38.77	38.80	-3	989	-0.30%
2021/10/21	1	39.00	1	39.35	39.35	0	1,278	0.00%
2021/10/20	0	0.00	3	39.17	39.10	-3	1,278	-0.23%
2021/10/19	2	39.20	1	39.20	39.15	1	1,282	0.08%
2021/10/18	0	0.00	2	38.98	39.05	-2	1,284	-0.16%
2021/10/15	0	0.00	2	38.83	38.85	-2	1,289	-0.16%
2021/10/14	2	38.45	0	0.00	38.55	2	1,288	0.16%
2021/10/13	2	38.45	0.1	38.80	38.30	1.9	1,293	0.14%
2021/10/12	0	0.00	0.2	38.30	38.60	-0.2	1,298	-0.01%
2021/10/06	0.1	38.15	1	38.00	38.00	-0.9	1,309	-0.07%
2021/10/05	2	38.00	0	0.00	38.10	2	1,314	0.15%
2021/10/04	2	38.00	2	38.15	37.95	0	1,314	0.00%
2021/10/01	2	38.10	0	0.00	38.10	2	1,321	0.15%
2021/09/30	2	38.33	3	38.42	38.40	-1	1,323	-0.08%
2021/09/28	1	38.30	0	0.00	38.35	1	1,327	0.08%
2021/09/24	6.1	38.25	3	38.50	38.20	3.1	1,332	0.23%
2021/09/22	4.1	37.90	7	37.94	37.85	-2.9	1,333	-0.22%
2021/09/17	0	38.40	0	0.00	38.25	0	1,324	0.00%
2021/09/16	3.2	38.35	1	38.15	38.30	2.2	1,320	0.16%
2021/09/15	2	38.60	1	38.60	38.65	1	1,302	0.08%
2021/09/14	1	39.00	5	39.00	39.00	-4	1,295	-0.31%
2021/09/10	0	0.00	3	39.10	39.20	-3	1,274	-0.24%
2021/09/08	0	0.00	1	38.70	38.55	-1	1,268	-0.08%
2021/09/07	1	38.75	1	38.70	38.75	0	1,259	0.00%
2021/09/06	1	39.00	29	39.13	38.75	-28	1,253	-2.23%
2021/09/02	2	39.23	0	0.00	39.10	2	1,241	0.16%
2021/09/01	0	0.00	2	39.38	39.70	-2	1,227	-0.16%
2021/08/31	1	38.75	0.1	38.85	38.75	0.9	1,214	0.07%
2021/08/30	2.1	38.69	2	38.65	38.65	0.1	1,215	0.01%
2021/08/27	19.1	38.17	0	0.00	38.00	19.1	1,202	1.59%
2021/08/26	9.3	38.56	11	38.57	38.55	-1.7	1,163	-0.15%
2021/08/25	43	42.13	1	42.20	42.20	42	1,127	3.72%
2021/08/24	107	42.38	0	0.00	42.10	107	1,050	10.19%	大買/鉅額交易
2021/08/23	3	42.45	0	0.00	42.25	3	1,012	0.30%
2021/08/20	0.5	42.20	20	41.95	42.10	-19.5	982	-1.98%
2021/08/19	2	42.30	0	0.00	42.10	2	970	0.21%
2021/08/18	0	0.00	2	42.18	42.50	-2	963	-0.21%
2021/08/17	7.1	42.39	0	0.00	41.95	7.1	947	0.74%
2021/08/13	3	43.10	0	0.00	42.95	3	912	0.33%
2021/08/12	7	43.17	1	43.25	43.05	6	906	0.66%
2021/08/11	2	42.80	1.1	42.51	42.65	0.9	895	0.10%
2021/08/10	6	42.94	0	0.00	43.05	6	894	0.67%
2021/08/09	2.1	44.07	2	43.70	43.75	0.1	905	0.01%
2021/08/05	9.1	44.37	1	44.60	44.40	8.1	938	0.86%
2021/08/04	2	44.28	1	44.20	44.45	1	994	0.10%
2021/08/03	1	43.90	5	43.79	44.40	-4	1,012	-0.40%
2021/08/02	2	43.15	10	43.74	43.20	-8	992	-0.81%
2021/07/30	15.1	42.87	5	42.96	42.95	10.1	932	1.08%
2021/07/29	0	0.00	1	40.60	40.60	-1	792	-0.13%
2021/07/28	3	39.95	1	40.35	40.35	2	792	0.25%
2021/07/27	0	40.50	0	0.00	40.50	0	826	0.00%
2021/07/26	0	0.00	2	40.73	40.70	-2	847	-0.24%
2021/07/21	0	0.00	0.5	39.90	39.90	-0.5	891	-0.06%
2021/07/20	0	0.00	1.5	40.32	40.60	-1.5	903	-0.17%
2021/07/19	0	0.00	3.1	40.64	40.65	-3.1	915	-0.34%
2021/07/16	2	40.25	0	0.00	40.35	2	947	0.21%
2021/07/15	0	0.00	2	40.03	40.10	-2	962	-0.21%
2021/07/13	1	39.60	3.2	39.92	39.60	-2.2	998	-0.22%
2021/07/08	1	40.05	0.7	40.05	40.05	0.3	1,028	0.03%
2021/07/06	0	0.00	1.4	39.34	39.45	-1.4	1,056	-0.13%
2021/07/05	0	0.00	1.1	39.29	39.10	-1.1	1,082	-0.10%
2021/07/02	0	0.00	5	39.02	38.95	-5	1,087	-0.46%
2021/07/01	0	0.00	5	39.00	39.00	-5	1,098	-0.46%
2021/06/29	7	38.89	0	0.00	38.80	7	1,120	0.62%
2021/06/25	14	39.10	0	0.00	39.10	14	1,161	1.20%
2021/06/24	0	0.00	2	39.05	39.10	-2	1,230	-0.16%
2021/06/23	2	38.95	1	39.05	39.05	1	1,278	0.08%
2021/06/22	1	38.90	0	0.00	38.95	1	1,478	0.07%
2021/06/18	1.1	39.25	0.9	39.35	39.15	0.2	1,527	0.01%
2021/06/17	2	39.35	0	0.00	39.40	2	1,565	0.13%
2021/06/10	1	38.80	0	0.00	38.90	1	1,677	0.06%
2021/06/07	2	38.50	0	0.00	38.50	2	1,704	0.12%
2021/06/02	2	39.25	1	39.20	39.35	1	1,731	0.06%
2021/05/31	0	0.00	2	39.10	38.90	-2	1,783	-0.11%
2021/05/28	0	0.00	10.4	39.30	39.25	-10.4	1,793	-0.58%
2021/05/27	0	0.00	5	39.35	39.30	-5	1,805	-0.28%
2021/05/24	0	0.00	1	39.20	39.30	-1	1,823	-0.05%
2021/05/21	0	0.00	2	38.83	38.85	-2	1,826	-0.11%
2021/05/20	4	38.51	23	38.38	38.25	-19	1,833	-1.04%
2021/05/19	10	38.05	0	0.00	38.05	10	1,830	0.55%
2021/05/18	7.1	37.75	9	37.79	38.10	-1.9	1,840	-0.10%
2021/05/17	15.3	36.84	1	36.50	36.15	14.3	1,839	0.77%
2021/05/14	16	37.63	5	38.00	37.30	11	1,806	0.61%
2021/05/13	3	37.40	0	0.00	37.55	3	1,779	0.17%
2021/05/12	3	38.70	30	39.38	38.35	-27	1,745	-1.55%
2021/05/11	1	39.65	23	39.73	39.75	-22	1,681	-1.31%
2021/05/10	0	0.00	12	40.30	40.40	-12	1,666	-0.72%
2021/05/07	0	0.00	0.1	40.00	39.95	-0.1	1,655	0.00%
2021/05/06	0.1	39.60	2	40.00	39.80	-1.9	1,645	-0.12%
2021/05/05	2	39.40	3	39.68	39.60	-1	1,641	-0.06%
2021/05/04	1	39.05	6	39.32	39.25	-5	1,636	-0.31%
2021/05/03	0	0.00	69	40.19	40.15	-69	1,606	-4.30%
2021/04/29	1	40.35	2	40.60	40.75	-1	1,608	-0.06%
2021/04/28	0	0.00	3	40.33	40.35	-3	1,605	-0.19%
2021/04/26	0	0.00	1	40.00	39.95	-1	1,605	-0.06%
2021/04/22	0	0.00	9	39.92	39.75	-9	1,617	-0.56%
2021/04/21	0	0.00	151	39.75	39.80	-151	1,594	-9.47%	大賣/鉅額交易
2021/04/20	0	39.50	1	39.60	39.60	-1	1,598	-0.06%
2021/04/19	0	0.00	4	39.68	39.75	-4	1,625	-0.25%
2021/04/16	6	39.00	5	39.06	39.25	1	1,600	0.06%
2021/04/15	0	0.00	7	38.69	38.70	-7	1,622	-0.43%
2021/04/14	5	38.51	7	38.54	38.55	-2	1,624	-0.12%
2021/04/13	20	38.55	1.5	38.50	38.45	18.5	1,633	1.13%
2021/04/12	41	38.47	25	38.57	38.35	16	1,648	0.97%
2021/04/09	2.1	38.85	3	38.65	38.65	-0.9	1,628	-0.06%
2021/04/08	0	0.00	13	38.91	38.95	-13	1,616	-0.80%
2021/04/07	2	38.90	7	38.94	38.95	-5	1,609	-0.31%
2021/04/06	1	38.90	10	39.02	38.85	-9	1,610	-0.56%
2021/04/01	2	38.85	20	39.00	38.90	-18	1,603	-1.12%
2021/03/31	2	38.80	0	0.00	38.80	2	1,593	0.13%
2021/03/30	1	38.80	2	38.98	38.90	-1	1,582	-0.06%
2021/03/29	60.1	38.74	2.1	38.82	38.85	58	1,563	3.71%
2021/03/26	86.5	39.26	3	39.15	39.10	83.5	1,513	5.52%
2021/03/25	94	39.07	5.1	39.52	39.60	88.9	1,493	5.95%
2021/03/24	2	42.10	1	42.75	42.75	1	1,296	0.08%
2021/03/23	9.1	42.52	3	42.57	42.60	6.1	1,294	0.47%
2021/03/22	6	43.53	2	43.85	43.90	4	1,256	0.32%
2021/03/18	2	42.50	6	42.04	42.75	-4	1,214	-0.33%
2021/03/17	1	41.15	0	0.00	41.40	1	1,195	0.08%
2021/03/16	32	41.19	2	41.30	41.40	30	1,185	2.53%
2021/03/15	2	40.80	8.1	40.53	40.80	-6.1	1,223	-0.49%
2021/03/12	0	0.00	0.2	40.25	40.30	-0.2	1,272	-0.02%
2021/03/11	6	40.16	0	0.00	40.30	6	1,289	0.47%
2021/03/09	1.1	39.72	9	39.84	40.20	-7.9	1,292	-0.61%
2021/03/08	11	40.16	0	0.00	40.15	11	1,281	0.86%
2021/03/05	8	40.41	1	41.20	40.40	7	1,275	0.55%
2021/03/04	1	40.40	6	40.40	40.80	-5	1,253	-0.40%
2021/03/03	1	39.70	1	40.10	40.10	0	1,245	0.00%
2021/03/02	0	0.00	1	40.10	39.95	-1	1,237	-0.08%
2021/02/26	0	0.00	1	39.75	39.85	-1	1,233	-0.08%
2021/02/25	8.3	39.76	12	39.85	39.90	-3.8	1,237	-0.30%
2021/02/24	2	39.73	0	0.00	39.75	2	1,246	0.16%
2021/02/23	0	0.00	11	39.75	39.85	-11	1,313	-0.84%
2021/02/22	6.4	39.32	2	39.65	39.50	4.4	1,319	0.33%
2021/02/18	1	39.00	0.6	39.00	39.20	0.4	1,351	0.03%
2021/02/17	4	38.45	0	38.50	39.15	4	1,345	0.30%
2021/02/04	0	0.00	1	38.20	38.15	-1	1,336	-0.07%
2021/02/03	16	38.00	0	0.00	38.10	16	1,357	1.18%
2021/02/02	3	37.83	0	0.00	38.15	3	1,381	0.22%
2021/02/01	4	37.60	0	0.00	37.95	4	1,383	0.29%
2021/01/29	1.2	37.98	0	0.00	38.05	1.2	1,362	0.09%
2021/01/28	0	0.00	3	37.93	38.10	-3	1,356	-0.22%
2021/01/27	1	37.70	0	0.00	37.95	1	1,363	0.07%
2021/01/25	2.1	37.10	0	0.00	38.10	2.1	1,360	0.15%
2021/01/22	0.6	37.30	0	0.00	37.45	0.6	1,370	0.04%
2021/01/21	3	37.50	8	37.59	37.65	-5	1,348	-0.37%
2021/01/20	1	37.60	0	0.00	37.70	1	1,336	0.07%
2021/01/19	6	38.17	0	0.00	38.20	6	1,307	0.46%
2021/01/18	1	37.65	0	0.00	38.35	1	1,316	0.08%
2021/01/15	19	38.40	0	0.00	38.35	19	1,308	1.45%
2021/01/14	4	38.88	1	39.00	39.00	3	1,324	0.23%
2021/01/13	1	39.00	1	39.35	39.35	0	1,319	0.00%
2021/01/12	24	39.17	0	0.00	39.65	24	1,296	1.85%
2021/01/11	9	39.82	0	0.00	39.95	9	1,277	0.70%
2021/01/08	5	39.86	5	39.89	40.00	0	1,272	0.00%
2021/01/07	0	0.00	6	40.24	40.20	-6	1,240	-0.48%
2021/01/06	11.1	40.13	9	40.03	40.10	2.1	1,254	0.17%
2021/01/05	0	0.00	2	39.68	39.95	-2	1,233	-0.16%
2021/01/04	0.8	39.00	1	39.35	39.55	-0.2	1,208	-0.02%
2020/12/31	0	0.00	56	39.29	39.40	-56	1,203	-4.65%
2020/12/30	5	39.04	0	0.00	39.10	5	1,198	0.42%
2020/12/29	10	38.99	3	39.00	39.20	7	1,213	0.58%
2020/12/28	7	39.06	0	0.00	39.20	7	1,247	0.56%
2020/12/25	2	39.15	1	39.25	39.30	1	1,261	0.08%
2020/12/24	4	39.13	0	0.00	39.20	4	1,264	0.32%
2020/12/23	8	38.86	0	0.00	39.00	8	1,266	0.63%
2020/12/22	20	39.02	0	0.00	38.95	20	1,298	1.54%
2020/12/21	57	39.19	12	38.89	39.20	45	1,316	3.42%
2020/12/18	1	38.20	2	38.25	38.40	-1	1,302	-0.08%
2020/12/17	0	0.00	1.4	38.41	38.45	-1.4	1,311	-0.11%
2020/12/16	2	38.18	0.6	38.35	38.30	1.4	1,313	0.11%
2020/12/15	2	38.05	0	38.35	38.20	2	1,340	0.15%
2020/12/11	5	38.04	2	38.35	38.25	3	1,437	0.21%
2020/12/10	17	38.07	7	38.47	38.35	10	1,468	0.68%
2020/12/09	10	37.16	12	37.57	37.90	-2	1,458	-0.14%
2020/12/08	14.1	38.87	30	38.27	38.25	-15.9	1,396	-1.14%
2020/12/07	3	39.78	2	40.10	39.80	1	1,345	0.07%
2020/12/04	2	39.50	0.5	39.44	39.60	1.5	1,327	0.12%
2020/12/03	2	39.70	1.1	39.66	39.70	0.9	1,333	0.07%
2020/12/02	1	39.35	2	39.65	39.80	-1	1,348	-0.07%
2020/12/01	2.5	39.32	2.4	39.42	39.65	0.1	1,362	0.00%
2020/11/30	11	39.70	10	39.90	39.60	1	1,370	0.07%
2020/11/27	1	39.75	1	39.55	39.90	0	1,370	0.00%
2020/11/26	1	39.00	0	0.00	39.10	1	1,371	0.07%
2020/11/25	1	38.95	0	0.00	39.10	1	1,383	0.07%
2020/11/24	0	0.00	1	39.15	39.10	-1	1,382	-0.07%
2020/11/23	4	38.96	1	39.15	39.30	3	1,386	0.22%
2020/11/20	4.4	39.30	2	39.65	38.95	2.4	1,381	0.17%
2020/11/19	0	0.00	5	40.18	40.45	-5	1,358	-0.37%
2020/11/18	1	40.30	6	40.13	40.25	-5	1,429	-0.35%
2020/11/17	0	0.00	7	39.76	39.70	-7	1,429	-0.49%
2020/11/16	0	39.35	0	0.00	39.35	0	1,446	0.00%
2020/11/13	1	39.25	0	0.00	39.35	1	1,464	0.07%
2020/11/12	1	39.00	0	0.00	39.45	1	1,475	0.07%
2020/11/11	0	0.00	2.8	39.64	39.55	-2.8	1,475	-0.19%
2020/11/10	1	39.50	6	39.35	39.05	-5	1,458	-0.34%
2020/11/09	1	39.00	3	38.97	39.00	-2	1,443	-0.14%
2020/11/06	1	38.65	2	38.65	38.65	-1	1,440	-0.07%
2020/11/04	1.1	38.00	0	0.00	38.65	1.1	1,447	0.08%
2020/11/03	10	38.35	0	0.00	38.45	10	1,445	0.69%
2020/11/02	2	38.15	2	38.40	38.45	0	1,455	0.00%
2020/10/30	7	38.63	5	38.55	38.60	2	1,449	0.14%
2020/10/29	7	38.86	0	0.00	39.15	7	1,435	0.49%
2020/10/28	10	39.58	0.7	39.45	39.45	9.3	1,445	0.64%
2020/10/26	16	39.73	0	0.00	39.75	16	1,491	1.07%
2020/10/23	30	39.63	0	0.00	39.70	30	1,506	1.99%
2020/10/22	3	38.98	1	39.35	39.70	2	1,512	0.13%
2020/10/21	9	39.00	0	0.00	39.05	9	1,485	0.61%
2020/10/19	0	0.00	6	39.20	39.20	-6	1,504	-0.40%
2020/10/15	0	0.00	0.2	38.50	38.70	-0.2	1,499	-0.01%
2020/10/12	1	38.30	0	0.00	38.55	1	1,528	0.07%
2020/10/08	3	38.43	0	0.00	38.50	3	1,566	0.19%
2020/10/07	4	38.74	0	0.00	38.65	4	1,579	0.25%
2020/10/06	4	38.83	2	38.90	39.00	2	1,616	0.12%
2020/10/05	3	39.08	2	39.00	39.20	1	1,665	0.06%
2020/09/30	1	37.95	0	0.00	38.00	1	1,736	0.06%
2020/09/29	1	37.30	0	0.00	37.45	1	1,901	0.05%
2020/09/28	0	0.00	1	37.10	37.25	-1	1,993	-0.05%
2020/09/25	1	36.80	0	0.00	36.95	1	2,064	0.05%
2020/09/24	2	37.10	31	37.05	37.05	-29	2,129	-1.36%
2020/09/23	4	37.78	1	37.90	37.90	3	2,133	0.14%
2020/09/21	30	38.29	0	0.00	38.30	30	2,185	1.37%
2020/09/18	5	38.02	1	38.20	38.05	4	2,207	0.18%
2020/09/17	0	0.00	421	38.83	38.55	-421	2,184	-19.27%	大賣/鉅額交易
2020/09/16	1	38.20	3	39.13	38.70	-2	2,193	-0.09%
2020/09/15	4	37.78	3	38.12	38.35	1	2,168	0.05%
2020/09/09	0	0.00	1	36.55	36.85	-1	2,155	-0.05%
2020/09/03	1	36.90	0	0.00	36.95	1	2,204	0.05%
2020/09/01	0	0.00	5	37.45	37.50	-5	2,213	-0.23%
2020/08/31	5	37.70	26	37.71	37.80	-21	2,206	-0.95%
2020/08/28	0	0.00	1	37.75	37.60	-1	2,204	-0.05%
2020/08/27	1	37.50	2	37.58	37.65	-1	2,232	-0.04%
2020/08/25	11	37.41	0	0.00	37.25	11	2,270	0.48%
2020/08/24	34	36.33	11	37.32	37.85	23	2,238	1.03%
2020/08/21	0	0.00	13	36.00	35.90	-13	2,183	-0.60%
2020/08/20	7	34.84	2	35.08	35.20	5	2,186	0.23%
2020/08/19	0	0.00	21	35.32	35.90	-21	2,184	-0.96%
2020/08/18	2	35.13	0	0.00	35.30	2	2,221	0.09%
2020/08/17	4	35.20	0	0.00	35.35	4	2,223	0.18%
2020/08/13	1	35.20	0	0.00	35.50	1	2,230	0.04%
2020/08/11	0	0.00	1	35.90	35.75	-1	2,260	-0.04%
2020/08/07	3	35.38	0	0.00	35.45	3	2,309	0.13%
2020/08/06	1	35.25	0	0.00	35.45	1	2,308	0.04%
2020/08/05	0	0.00	3	35.65	35.80	-3	2,318	-0.13%
2020/08/04	1	35.50	0	0.00	35.55	1	2,347	0.04%
2020/08/03	4	35.69	0	0.00	35.50	4	2,355	0.17%
2020/07/31	2	36.35	19	36.52	36.35	-17	2,352	-0.72%
2020/07/30	1	35.20	6	35.88	36.00	-5	2,345	-0.21%
2020/07/29	2	34.40	7	34.95	35.00	-5	2,332	-0.21%
2020/07/27	5	33.62	1	33.55	33.80	4	2,356	0.17%
2020/07/24	6	34.10	3	34.12	34.35	3	2,369	0.13%
2020/07/23	3	34.57	1	34.50	34.75	2	2,368	0.08%
2020/07/22	1	34.80	6	34.80	34.70	-5	2,383	-0.21%
2020/07/21	2	34.88	2	35.20	35.00	0	2,377	0.00%
2020/07/20	0	0.00	1	34.75	34.90	-1	2,376	-0.04%
2020/07/17	0	0.00	1	35.15	35.00	-1	2,395	-0.04%
2020/07/16	5	34.46	2	34.65	35.20	3	2,413	0.12%
2020/07/15	1	34.40	8	34.31	34.60	-7	2,394	-0.29%
2020/07/14	0	0.00	3	33.00	33.30	-3	2,376	-0.13%
2020/07/13	9	33.09	0	0.00	33.35	9	2,361	0.38%
2020/07/10	5.1	33.10	3	33.52	33.75	2.1	2,330	0.09%
2020/07/09	9.2	34.36	69	35.01	34.15	-59.8	2,279	-2.62%
2020/07/08	22	36.53	70	35.77	35.85	-48	2,192	-2.19%
2020/07/07	5	38.61	18	39.02	39.40	-13	2,044	-0.64%
2020/07/06	40	38.90	16	38.83	39.50	24	1,963	1.22%
2020/07/03	30	38.40	59	37.85	38.70	-29	1,897	-1.53%
2020/07/02	2	36.63	1	36.90	36.85	1	1,813	0.06%
2020/07/01	3	36.13	0	0.00	36.35	3	1,795	0.17%
2020/06/30	2	36.08	0	0.00	36.20	2	1,773	0.11%
2020/06/29	3	36.12	0	0.00	36.00	3	1,770	0.17%
2020/06/24	1	35.75	0	0.00	35.90	1	1,784	0.06%
2020/06/23	15	35.83	1	36.40	35.80	14	1,936	0.72%
2020/06/22	45	35.34	8	35.85	36.15	37	1,911	1.94%
2020/06/19	50	34.88	3	34.80	34.90	47	1,884	2.49%
2020/06/18	0	0.00	8	34.54	34.70	-8	1,884	-0.42%
2020/06/17	11	34.20	0	0.00	34.40	11	1,889	0.58%
2020/06/16	0	0.00	3	34.15	34.20	-3	1,925	-0.16%
2020/06/15	0	0.00	1	33.90	33.85	-1	1,981	-0.05%
2020/06/12	0	0.00	3	33.90	34.05	-3	2,007	-0.15%
2020/06/11	18	33.98	0	0.00	34.20	18	2,034	0.88%
2020/06/10	1	34.65	0	0.00	34.80	1	2,014	0.05%
2020/06/09	2	34.70	2	34.85	34.90	0	2,087	0.00%
2020/06/08	21	34.60	0	0.00	34.75	21	2,132	0.98%
2020/06/05	0	0.00	2	34.98	35.00	-2	2,122	-0.09%
2020/06/03	4	34.91	2	35.05	34.90	2	2,179	0.09%
2020/06/02	4	34.50	1	34.75	34.75	3	2,159	0.14%
2020/06/01	4	34.68	5	34.78	34.60	-1	2,151	-0.05%
2020/05/29	2	33.93	8	33.94	34.05	-6	2,142	-0.28%
2020/05/28	10	33.79	6	33.81	33.85	4	2,139	0.19%
2020/05/27	5	33.83	2	33.88	34.00	3	2,147	0.14%
2020/05/26	6	33.57	0	0.00	33.70	6	2,157	0.28%
2020/05/25	171	33.07	39	33.48	33.35	132	2,133	6.19%	大買/鉅額交易
2020/05/22	11	32.18	2	32.25	32.10	9	2,085	0.43%
2020/05/21	27	32.16	0	0.00	32.15	27	2,092	1.29%
2020/05/20	33	31.94	0	0.00	32.10	33	2,094	1.58%
2020/05/19	134	31.93	2	32.10	32.10	132	2,086	6.33%	大買/鉅額交易
2020/05/18	2	31.95	7	31.93	31.95	-5	2,074	-0.24%
2020/05/15	5	31.25	0	0.00	31.45	5	2,050	0.24%
2020/05/14	4	31.43	0	0.00	31.45	4	2,038	0.20%
2020/05/08	0	0.00	11	31.83	31.60	-11	1,990	-0.55%
2020/05/07	10	31.75	0	0.00	31.75	10	1,982	0.50%
2020/05/04	0	0.00	1	31.90	32.00	-1	1,975	-0.05%
2020/04/30	1	32.20	10	32.48	32.40	-9	1,959	-0.46%
2020/04/29	10	32.00	9	31.84	32.00	1	1,952	0.05%
2020/04/28	4	31.18	0	0.00	31.30	4	1,947	0.21%
2020/04/22	1	29.50	1	30.50	30.65	0	1,967	0.00%
2020/04/21	4	29.89	0	0.00	30.05	4	1,942	0.21%
2020/04/17	12	30.85	0	0.00	30.80	12	1,900	0.63%
2020/04/16	2	30.65	0	0.00	30.80	2	1,883	0.11%
2020/04/15	2	30.60	1	30.80	30.90	1	1,878	0.05%
2020/04/13	7	30.62	1	30.65	30.65	6	1,877	0.32%
2020/04/10	3	30.15	11	29.91	30.35	-8	1,878	-0.43%
2020/04/09	1	29.35	1	29.45	29.50	0	1,869	0.00%
2020/04/08	1	29.05	2	29.25	29.30	-1	1,870	-0.05%
2020/04/07	2	29.35	14	29.25	29.15	-12	1,947	-0.62%
2020/04/06	2	28.90	4	29.10	28.95	-2	2,008	-0.10%
2020/03/31	7	29.09	35	29.09	29.00	-28	2,002	-1.40%
2020/03/30	10	27.85	1	28.60	28.85	9	1,993	0.45%
2020/03/27	16	29.32	36	29.43	28.30	-20	1,989	-1.01%
2020/03/25	2	24.70	0	0.00	24.75	2	1,861	0.11%
2020/03/19	1	20.45	0	0.00	20.45	1	1,817	0.06%
2020/03/18	0	0.00	2	22.80	22.70	-2	1,755	-0.11%
2020/03/16	4	24.93	0	0.00	24.70	4	1,713	0.23%
2020/03/13	2	24.40	1	24.85	26.55	1	1,715	0.06%
2020/03/12	5	26.43	2	27.00	27.00	3	1,674	0.18%
2020/03/11	2	27.55	1	27.95	27.55	1	1,632	0.06%
2020/03/10	2	26.90	4	27.09	27.75	-2	1,618	-0.12%
2020/03/09	2	28.35	0	0.00	28.00	2	1,569	0.13%
2020/03/06	1	29.40	4	29.40	29.25	-3	1,532	-0.20%
2020/03/05	1	29.35	2	29.43	29.40	-1	1,525	-0.07%
2020/03/04	4	28.75	3	29.22	28.90	1	1,530	0.07%
2020/03/02	5	29.05	2	29.40	29.40	3	1,522	0.20%
2020/02/27	5	30.21	3	30.75	29.90	2	1,510	0.13%
2020/02/26	3	30.97	3	30.92	31.05	0	1,526	0.00%
2020/02/25	5	31.00	10	31.30	31.30	-5	1,526	-0.33%
2020/02/24	8	31.38	0	0.00	31.60	8	1,535	0.52%
2020/02/21	7	32.11	0	0.00	32.20	7	1,544	0.45%
2020/02/20	2	32.50	1	32.50	32.50	1	1,572	0.06%
2020/02/19	0	0.00	1	32.45	32.45	-1	1,585	-0.06%
2020/02/18	1	32.10	0	0.00	32.25	1	1,592	0.06%
2020/02/17	5	32.33	1	32.30	32.50	4	1,598	0.25%
2020/02/14	6	32.28	0	0.00	32.60	6	1,595	0.38%
2020/02/13	30	32.48	2	32.68	32.50	28	1,598	1.75%
2020/02/12	24	31.67	4	31.69	31.75	20	1,582	1.26%
2020/02/11	0	0.00	11	31.02	31.40	-11	1,577	-0.70%
2020/02/10	10	30.63	7	30.61	30.70	3	1,576	0.19%
2020/02/07	5	30.44	1	30.50	30.65	4	1,595	0.25%
2020/02/06	2	30.75	3	30.95	30.95	-1	1,594	-0.06%
2020/02/05	4	30.55	1	30.60	30.40	3	1,587	0.19%
2020/02/04	1	30.70	2	30.78	30.75	-1	1,592	-0.06%
2020/02/03	5	29.73	1	30.40	30.35	4	1,612	0.25%
2020/01/31	25	30.29	61	30.34	30.75	-36	1,621	-2.22%
2020/01/30	10	30.07	17	30.18	29.85	-7	1,629	-0.43%
2020/01/20	2	32.25	1	32.35	32.35	1	1,584	0.06%
2020/01/15	0	0.00	8	31.88	31.80	-8	1,646	-0.49%
2020/01/14	3	32.05	0	0.00	32.00	3	1,678	0.18%
2020/01/13	0	0.00	11.2	32.05	32.00	-11.2	1,683	-0.67%
2020/01/10	6	31.43	7	31.44	31.35	-1	1,678	-0.06%
2020/01/09	1	31.60	1	31.60	31.60	0	1,689	0.00%
2020/01/08	0.2	31.45	0	0.00	31.60	0.2	1,688	0.01%
2020/01/07	1	31.90	13.9	32.00	31.75	-12.9	1,675	-0.77%
2020/01/06	2	31.03	2	31.55	31.65	0	1,665	0.00%
2020/01/03	6	31.65	0	0.00	31.95	6	1,633	0.37%
2020/01/02	3	32.17	0	0.00	32.10	3	1,604	0.19%
2019/12/31	10	31.66	15.4	32.13	31.60	-5.4	1,585	-0.34%
2019/12/30	23	33.43	1	33.00	33.00	22	1,492	1.47%
2019/12/27	1	33.80	0	0.00	34.10	1	1,420	0.07%
2019/12/26	4	33.50	1	33.65	33.65	3	1,399	0.21%
2019/12/25	8	33.18	5	33.50	33.25	3	1,390	0.22%
2019/12/24	3	33.12	6	33.49	33.55	-3	1,361	-0.22%
2019/12/23	3	32.30	3	32.48	32.60	0	1,318	0.00%
2019/12/20	1	31.55	0	0.00	31.45	1	1,291	0.08%
2019/12/17	0	0.00	1	31.00	30.95	-1	1,258	-0.08%
2019/12/12	1	29.95	0	0.00	30.45	1	1,212	0.08%
2019/12/11	4	29.99	0	0.00	29.95	4	1,192	0.34%
2019/12/09	1	30.25	74	29.91	30.60	-73	1,149	-6.35%
2019/12/06	85	29.24	8	29.24	29.30	77	1,125	6.84%
2019/12/05	1	28.75	1	28.85	28.85	0	1,135	0.00%
2019/12/04	2	28.68	0	0.00	28.75	2	1,166	0.17%
2019/12/03	1	28.85	1	28.95	28.85	0	1,164	0.00%
2019/12/02	1	28.80	2	28.70	28.95	-1	1,169	-0.09%
2019/11/29	6	28.88	6	28.70	28.70	0	1,176	0.00%
2019/11/28	2	28.65	1	29.00	28.95	1	1,163	0.09%
2019/11/25	9	28.60	7	28.50	28.20	2	1,117	0.18%
2019/11/22	6	28.46	9	28.65	28.60	-3	1,065	-0.28%
2019/11/21	5	28.35	5	28.45	28.45	0	1,060	0.00%
2019/11/20	0	0.00	1	28.15	28.40	-1	1,036	-0.10%
2019/11/19	0	0.00	2	27.73	27.85	-2	1,010	-0.20%
2019/11/14	0	0.00	14	26.90	26.95	-14	974	-1.44%
2019/11/12	1	26.70	0	0.00	26.35	1	976	0.10%
2019/11/11	13	26.56	4	26.45	26.35	9	980	0.92%
2019/11/08	0	0.00	1	26.50	26.55	-1	995	-0.10%
2019/11/07	1	26.20	10	26.27	26.20	-9	1,026	-0.88%
2019/11/06	4	26.11	0	0.00	26.20	4	1,031	0.39%
2019/11/05	12	26.40	0	0.00	26.40	12	1,011	1.19%
2019/11/04	1	26.90	12	26.88	26.55	-11	1,018	-1.08%
2019/11/01	4	26.50	2	26.75	26.80	2	1,020	0.20%
2019/10/31	9	27.17	0	0.00	26.85	9	1,009	0.89%
2019/10/29	10	26.84	28	26.78	26.75	-18	953	-1.89%
2019/10/28	5	26.40	0	0.00	26.40	5	942	0.53%
2019/10/25	5	25.60	0	0.00	25.85	5	948	0.53%
2019/10/23	0	0.00	1	26.15	25.60	-1	924	-0.11%
2019/10/22	0	0.00	3	25.10	25.50	-3	917	-0.33%
2019/10/21	1	24.90	0	0.00	24.85	1	908	0.11%
2019/10/18	1	24.20	1	24.40	24.70	0	904	0.00%
2019/10/17	4	24.35	1	24.65	24.35	3	916	0.33%
2019/10/16	0	0.00	2	23.70	23.95	-2	916	-0.22%
2019/10/15	0	0.00	2	23.60	23.55	-2	925	-0.22%
2019/10/14	3	23.50	0	0.00	23.60	3	955	0.31%
2019/10/09	1	23.65	8	23.73	23.75	-7	964	-0.73%
2019/10/08	5	23.80	1	23.90	23.85	4	967	0.41%
2019/10/07	3	23.92	0	0.00	23.95	3	971	0.31%
2019/10/03	10	24.03	2	24.10	24.00	8	1,000	0.80%
2019/10/02	1	23.95	8	23.96	24.00	-7	1,005	-0.70%
2019/10/01	6	24.03	0	0.00	24.00	6	1,026	0.58%
2019/09/27	0	0.00	2	23.80	23.75	-2	1,038	-0.19%
2019/09/26	0	0.00	2	23.70	23.65	-2	1,063	-0.19%
2019/09/25	2	23.48	0	0.00	23.50	2	1,084	0.18%
2019/09/24	1	23.80	0	0.00	23.85	1	1,094	0.09%
2019/09/18	5	23.50	0	0.00	23.45	5	1,241	0.40%
2019/09/17	32	23.59	0	0.00	23.55	32	1,260	2.54%
2019/09/16	0	0.00	2	23.40	23.65	-2	1,282	-0.16%
2019/09/12	5	23.31	0	0.00	23.35	5	1,303	0.38%
2019/09/11	44	23.63	0	0.00	23.30	44	1,322	3.33%
2019/09/10	3.2	23.45	0	0.00	23.60	3.2	1,310	0.24%
2019/09/09	2	23.88	0	0.00	23.65	2	1,300	0.15%
2019/09/05	2	24.30	0	0.00	24.35	2	1,274	0.16%
2019/09/04	0	0.00	10	24.25	24.25	-10	1,298	-0.77%
2019/09/03	1	24.15	0	0.00	24.20	1	1,298	0.08%
2019/08/29	1	24.55	0	0.00	24.70	1	1,348	0.07%
2019/08/28	1	24.75	1	24.95	24.70	0	1,376	0.00%
2019/08/27	3	24.62	0	0.00	24.65	3	1,383	0.22%
2019/08/26	0	0.00	0.7	24.55	24.70	-0.7	1,420	-0.05%
2019/08/23	0	0.00	15	24.38	24.40	-15	1,444	-1.04%
2019/08/22	3	24.27	10	24.25	24.30	-7	1,453	-0.48%
2019/08/20	2	24.10	4	24.60	24.10	-2	1,499	-0.13%
2019/08/19	4	24.80	0.4	24.65	24.75	3.6	1,496	0.24%
2019/08/15	2	24.20	0	0.00	24.60	2	1,485	0.13%
2019/08/14	14	24.58	3	24.40	24.50	11	1,471	0.75%
2019/08/13	2	24.75	5	24.95	24.75	-3	1,457	-0.21%
2019/08/12	0	0.00	12	24.08	24.65	-12	1,446	-0.83%
2019/08/07	1	23.20	1	23.40	23.30	0	1,427	0.00%
2019/08/06	2	23.50	10	23.05	23.20	-8	1,427	-0.56%
2019/08/05	1	23.85	5	23.75	23.60	-4	1,410	-0.28%
2019/08/02	10	23.45	20	23.38	23.35	-10	1,402	-0.71%
2019/07/31	0.5	23.20	0	0.00	23.40	0.5	1,395	0.04%
2019/07/30	2.5	23.44	0	0.00	23.05	2.5	1,384	0.18%
2019/07/29	5.5	23.79	0	0.00	23.50	5.5	1,353	0.41%
2019/07/26	1	23.80	3	23.85	23.95	-2	1,327	-0.15%
2019/07/25	1	23.45	6	23.50	23.60	-5	1,319	-0.38%
2019/07/24	1.5	23.88	2	24.25	23.85	-0.5	1,305	-0.04%
2019/07/23	0.8	23.40	3	23.40	23.55	-2.2	1,279	-0.17%
2019/07/18	2	23.10	10	23.15	23.20	-8	1,233	-0.65%
2019/07/16	43	22.65	5	22.58	22.70	38	1,214	3.13%
2019/07/15	0	0.00	1	22.00	22.10	-1	1,183	-0.08%
2019/07/11	2	21.65	0	0.00	21.60	2	1,164	0.17%
2019/07/10	4	21.58	0	0.00	21.60	4	1,159	0.35%
2019/07/09	3	21.73	0	0.00	21.75	3	1,138	0.26%
2019/07/08	1	21.60	3	21.80	21.80	-2	1,130	-0.18%
2019/07/04	4	21.80	0	0.00	21.95	4	1,096	0.36%
2019/07/03	9	21.60	0	0.00	21.60	9	1,082	0.83%
2019/07/02	11	21.17	0	0.00	21.25	11	1,065	1.03%
2019/07/01	28	20.32	0	0.00	20.75	28	1,044	2.68%
2019/06/28	13	20.09	0	0.00	20.05	13	1,026	1.27%
2019/06/27	5	20.03	20	20.15	20.05	-15	1,019	-1.47%
2019/06/26	0	0.00	20	21.18	21.20	-20	935	-2.14%
2019/06/25	1	21.20	5	21.20	21.20	-4	902	-0.44%
2019/06/24	0	0.00	5	21.20	21.20	-5	880	-0.57%
2019/06/21	6	21.03	0	0.00	21.10	6	874	0.69%
2019/06/19	2	21.08	0	0.00	21.30	2	864	0.23%
2019/06/05	0	0.00	2	21.05	21.05	-2	734	-0.27%
2019/05/31	0	0.00	7	21.94	21.95	-7	646	-1.08%
2019/05/29	0	0.00	2	21.00	21.05	-2	578	-0.35%
2019/05/27	0	0.00	3	20.30	20.80	-3	552	-0.54%
2019/05/24	2	20.20	0	0.00	20.20	2	528	0.38%
2019/05/15	0	0.00	10	19.50	19.70	-10	498	-2.01%
2019/05/08	0	0.00	14	19.22	19.25	-14	494	-2.83%
2019/05/07	0	0.00	4	19.20	19.20	-4	505	-0.79%
2019/05/02	0	0.00	8	19.31	19.25	-8	517	-1.55%
2019/04/24	2	19.60	0	0.00	19.25	2	536	0.37%
2019/04/17	0	0.00	2	18.80	18.90	-2	520	-0.38%
2019/03/28	2	18.65	0	0.00	18.65	2	541	0.37%
2019/03/20	0.4	19.55	2	19.63	19.70	-1.6	487	-0.33%
2019/03/19	2	19.50	0	0.00	19.50	2	491	0.41%
2019/03/18	3	19.37	0	0.00	19.60	3	494	0.61%
2019/03/14	2	19.40	0	0.00	19.40	2	492	0.41%
2019/03/13	2	19.50	0	0.00	19.50	2	491	0.41%
2019/03/11	2	19.60	0	0.00	19.55	2	495	0.40%
2019/03/07	2	19.90	0	0.00	19.85	2	492	0.41%
2019/03/06	2	20.10	1	20.05	20.10	1	490	0.20%
2019/03/04	0	0.00	2	19.70	19.75	-2	486	-0.41%
2019/02/27	0	0.00	1	19.65	19.65	-1	482	-0.21%
2019/02/26	0.1	19.60	2	19.70	19.70	-1.9	483	-0.39%
2019/02/22	0	0.00	6	19.17	19.15	-6	472	-1.27%
2019/02/20	0.9	19.10	1	19.05	19.15	-0.1	468	-0.03%
2019/02/15	0	0.00	4.5	19.00	19.05	-4.5	448	-1.00%
2019/02/14	0.2	19.00	3	18.85	19.00	-2.8	447	-0.63%
2019/01/28	0	0.00	80	19.01	18.90	-80	457	-17.50%
2019/01/23	0	0.00	0.4	18.20	18.20	-0.4	476	-0.08%
2019/01/22	3	17.70	0	0.00	18.20	3	483	0.62%
2019/01/17	1	17.25	0	0.00	17.25	1	481	0.21%
2019/01/16	0	0.00	8	17.28	17.30	-8	491	-1.63%
2019/01/14	0	0.00	1	17.15	17.15	-1	539	-0.19%
2019/01/09	2	17.35	0	0.00	17.20	2	578	0.35%
2019/01/08	0.1	17.35	0	0.00	17.35	0.1	570	0.02%
2019/01/07	42.2	17.50	0	0.00	17.45	42.2	572	7.37%
2019/01/04	46	16.95	0	0.00	16.95	46	567	8.11%
2019/01/03	0.2	17.05	0	0.00	17.05	0.2	564	0.04%
2018/12/20	2	16.00	0	0.00	16.10	2	550	0.36%
2018/12/19	2	16.15	1	16.10	16.10	1	545	0.18%
2018/12/18	2	16.20	0	0.00	16.20	2	545	0.37%
2018/12/14	1	16.25	0	0.00	16.30	1	543	0.18%
2018/12/12	4	16.23	0	0.00	16.25	4	548	0.73%
2018/12/05	1	16.40	0	0.00	16.35	1	550	0.18%
2018/12/04	2	16.45	0	0.00	16.50	2	564	0.35%
2018/12/03	2	16.50	0	0.00	16.55	2	574	0.35%
2018/11/30	2	16.50	0	0.00	16.45	2	574	0.35%
2018/11/27	2	16.45	0	0.00	16.50	2	576	0.35%
2018/11/23	2	16.30	0	0.00	16.35	2	578	0.35%
2018/11/19	2	16.58	0	0.00	16.60	2	579	0.34%
2018/11/15	1	16.30	0	0.00	16.25	1	582	0.17%
2018/11/12	1	16.20	0	0.00	16.20	1	585	0.17%
2018/11/08	1	16.40	0	0.00	16.40	1	624	0.16%
2018/11/06	1	16.20	2	16.30	16.25	-1	664	-0.15%
2018/10/24	2	15.95	0	0.00	15.95	2	666	0.30%
2018/10/22	4	16.53	0	0.00	16.55	4	642	0.62%
2018/10/19	2	16.70	0	0.00	16.65	2	640	0.31%
2018/10/18	2	16.90	0	0.00	16.95	2	633	0.32%
2018/10/17	2	17.05	0	0.00	16.95	2	643	0.31%
2018/10/11	2	17.20	12	16.89	17.05	-10	693	-1.44%
2018/10/09	4	17.80	0	0.00	17.80	4	668	0.60%
2018/10/05	2	18.00	0	0.00	18.00	2	772	0.26%
2018/10/02	2	18.35	0	0.00	18.40	2	849	0.24%
2018/09/27	2	18.40	0	0.00	18.35	2	895	0.22%
2018/09/07	2	18.45	0	0.00	18.40	2	1,045	0.19%
2018/09/05	2	18.80	2	18.85	18.85	0	1,079	0.00%
2018/08/31	0	0.00	1	19.00	19.00	-1	1,172	-0.09%
2018/08/30	2	18.75	0	0.00	18.75	2	1,226	0.16%
2018/08/28	2	18.70	0	0.00	18.80	2	1,313	0.15%
2018/08/16	16	18.46	0	0.00	18.60	16	1,612	0.99%
2018/08/15	8	18.83	2	18.60	18.75	6	1,644	0.36%
2018/08/14	25	19.07	0	0.00	19.05	25	1,654	1.51%
2018/08/13	6	19.38	0	0.00	19.20	6	1,662	0.36%
2018/08/10	0	0.00	2	19.80	19.70	-2	1,678	-0.12%
2018/08/09	24	19.59	0	0.00	19.55	24	1,686	1.42%
2018/08/08	1	19.65	5	19.60	19.60	-4	1,705	-0.23%
2018/08/07	0	0.00	1	19.60	19.60	-1	1,716	-0.06%
2018/08/06	5	19.65	1	19.65	19.55	4	1,733	0.23%
2018/08/03	2	19.50	0	0.00	19.55	2	1,752	0.11%
2018/07/25	1	19.80	4	19.80	19.80	-3	1,804	-0.17%
2018/07/24	12	19.13	6	19.53	19.65	6	1,835	0.33%
2018/07/23	2	19.20	0	0.00	19.30	2	1,827	0.11%
2018/07/20	2	19.85	0	0.00	19.70	2	1,817	0.11%
2018/07/13	1	22.30	3	22.45	22.55	-2	1,759	-0.11%
2018/07/12	2	22.35	0	0.00	22.45	2	1,702	0.12%
2018/07/09	3	22.00	0	0.00	22.00	3	1,668	0.18%
2018/07/06	6	22.18	0	0.00	22.05	6	1,666	0.36%
2018/07/03	5	23.14	0	0.00	22.45	5	1,678	0.30%
2018/07/02	4	23.50	0	0.00	23.50	4	1,666	0.24%
2018/06/28	1	23.15	1	23.35	23.20	0	1,669	0.00%
2018/06/27	1	23.45	0	0.00	23.45	1	1,672	0.06%
2018/06/26	2	23.48	2	23.45	23.50	0	1,671	0.00%
2018/06/25	4	23.78	0	0.00	23.75	4	1,660	0.24%
2018/06/22	3	23.80	1	23.90	23.85	2	1,675	0.12%
2018/06/21	2	24.05	0	0.00	23.95	2	1,689	0.12%
2018/06/20	5	24.12	0	0.00	24.25	5	1,724	0.29%
2018/06/19	2	24.08	6	24.25	24.45	-4	1,729	-0.23%
2018/06/14	0	0.00	4	24.26	24.35	-4	1,778	-0.22%
2018/06/13	4	24.08	0	0.00	24.25	4	1,779	0.22%
2018/06/08	3	24.47	2	24.40	24.25	1	1,786	0.06%
2018/06/06	2	24.00	3	23.93	23.80	-1	1,752	-0.06%
2018/06/05	1	23.70	5	23.83	23.95	-4	1,725	-0.23%
2018/05/31	6	22.97	1.5	22.95	23.00	4.5	1,661	0.27%
2018/05/28	0	0.00	2	22.55	22.60	-2	1,669	-0.12%
2018/05/25	2	22.65	12	22.90	22.45	-10	1,670	-0.60%
2018/05/24	0	0.00	11	22.99	23.00	-11	1,651	-0.67%
2018/05/23	0	0.00	13	22.33	22.50	-13	1,603	-0.81%
2018/05/21	0	0.00	2	21.90	21.95	-2	1,606	-0.12%
2018/05/18	0	0.00	6	21.85	21.90	-6	1,597	-0.38%
2018/05/16	8	21.00	0	0.00	21.40	8	1,562	0.51%
2018/05/11	1	20.75	0	0.00	20.70	1	1,569	0.06%
2018/05/10	6	20.75	0	0.00	20.70	6	1,552	0.39%
2018/05/09	4	20.80	0	0.00	20.70	4	1,551	0.26%
2018/05/07	0	0.00	1	20.95	21.00	-1	1,557	-0.06%
2018/05/04	2	21.05	0	0.00	20.90	2	1,555	0.13%
2018/05/03	4	21.13	0	0.00	21.05	4	1,550	0.26%
2018/05/02	4	21.33	0	0.00	21.25	4	1,544	0.26%
2018/04/30	2.4	21.16	0	0.00	21.40	2.4	1,527	0.16%
2018/04/27	1	20.60	0	0.00	20.55	1	1,506	0.07%
2018/04/26	0	0.00	4	20.65	20.60	-4	1,508	-0.27%
2018/04/25	6	20.50	0	0.00	20.70	6	1,512	0.40%
2018/04/24	4	20.80	0	0.00	20.85	4	1,492	0.27%
2018/04/23	7	21.19	0	0.00	21.10	7	1,488	0.47%
2018/04/19	0	0.00	6	21.10	21.05	-6	1,498	-0.40%
2018/04/18	0	0.00	15	21.19	21.05	-15	1,507	-0.99%
2018/04/17	5	20.96	6	21.10	21.15	-1	1,502	-0.07%
2018/04/16	2	21.30	0	0.00	21.20	2	1,485	0.13%
2018/04/12	6	21.78	0	0.00	21.70	6	1,532	0.39%
2018/04/09	3	21.62	1	21.80	21.50	2	1,564	0.13%
2018/04/02	3	22.20	0	0.00	22.10	3	1,578	0.19%
2018/03/30	1	22.30	0	0.00	22.20	1	1,606	0.06%
2018/03/29	0	0.00	1	22.35	22.30	-1	1,602	-0.06%
2018/03/28	1	22.20	0	0.00	22.40	1	1,599	0.06%
2018/03/23	0.5	22.20	1	21.95	22.10	-0.5	1,557	-0.03%
2018/03/22	1	21.80	1	21.90	21.75	0	1,509	0.00%
2018/03/21	1	21.85	5	22.40	21.75	-4	1,493	-0.27%
2018/03/15	3	22.30	4	22.30	22.35	-1	1,374	-0.07%
2018/03/14	2	22.45	2	21.95	22.20	0	1,366	0.00%
2018/03/13	1	21.70	0	0.00	21.70	1	1,306	0.08%
2018/03/12	0	0.00	1	21.55	21.50	-1	1,315	-0.08%
2018/03/07	0	0.00	1	21.25	21.15	-1	1,298	-0.08%
2018/03/02	1	21.30	5	21.00	21.40	-4	1,252	-0.32%
2018/02/27	2	20.85	0	0.00	20.45	2	1,180	0.17%
2018/02/23	1	20.65	1	20.65	20.50	0	1,161	0.00%
2018/02/22	1	20.30	0	0.00	20.30	1	1,157	0.09%
2018/02/21	0	0.00	3	19.93	19.90	-3	1,125	-0.27%
2018/02/12	1	19.50	0	0.00	19.55	1	1,139	0.09%
2018/02/09	2	19.50	6	19.40	19.55	-4	1,137	-0.35%
2018/02/08	0	0.00	8	19.58	19.65	-8	1,129	-0.71%
2018/02/07	0	0.00	1	19.65	19.55	-1	1,137	-0.09%
2018/02/06	19	19.30	11	19.57	19.30	8	1,163	0.69%
2018/02/05	1	19.50	30	19.58	19.80	-29	1,141	-2.54%
2018/01/30	3	19.85	0	0.00	19.85	3	1,136	0.26%
2018/01/26	0	0.00	6	19.95	20.00	-6	1,121	-0.54%
2018/01/25	35	19.89	0	0.00	19.90	35	1,117	3.13%
2018/01/23	6	19.80	0	0.00	19.70	6	1,123	0.53%
2018/01/18	0	0.00	3	20.25	20.20	-3	1,169	-0.26%
2018/01/17	3	19.95	2	20.25	20.20	1	1,177	0.08%
2018/01/15	1	20.35	14	20.20	20.00	-13	1,189	-1.09%
2018/01/12	2	19.85	0	0.00	19.95	2	1,173	0.17%
2018/01/08	0	0.00	2	19.85	19.80	-2	1,151	-0.17%
2018/01/04	3	19.43	0	0.00	19.45	3	1,083	0.28%
2018/01/03	2	19.70	4	19.80	19.70	-2	1,068	-0.19%
2018/01/02	4	19.65	4	19.58	19.60	0	1,046	0.00%