杏輝 (1734)-華南永昌券商分點個股進出

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

杏輝

(1734)

可現股當沖

股價
29.20
漲跌
▼0.75
漲幅
-2.50%
成交量
533張
產業
上市生技醫療類股
319人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

杏輝 (1734)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/12/13	1.6	29.34	19	29.30	29.20	-17.4	256	-6.80%
2024/12/12	0.1	30.15	0	0.00	29.95	0.1	250	0.04%
2024/12/11	3	30.25	0	0.00	30.05	3	247	1.22%
2024/12/10	0	30.50	0	0.00	30.50	0	245	0.01%
2024/12/09	0.8	30.75	0	0.00	30.60	0.8	247	0.34%
2024/12/06	0	0.00	0	30.92	30.75	0	251	-0.01%
2024/12/04	0	0.00	0	30.95	31.00	0	264	0.00%
2024/12/02	0	31.05	0	0.00	30.85	0	308	0.00%
2024/11/18	0.1	30.60	0	0.00	30.50	0.1	355	0.01%
2024/11/15	0	0.00	1	30.50	30.45	-1	358	-0.28%
2024/11/14	0	30.50	0	0.00	30.45	0	363	0.00%
2024/11/13	0	30.75	0	0.00	30.50	0	367	0.00%
2024/11/11	0	30.75	0	0.00	30.65	0	374	0.01%
2024/11/08	5	30.45	0	0.00	30.40	5	376	1.33%
2024/11/06	0.1	30.75	0	0.00	30.60	0.1	396	0.01%
2024/11/01	0.1	30.85	0	0.00	30.80	0.1	443	0.01%
2024/10/30	0.1	30.95	0	0.00	30.80	0.1	447	0.01%
2024/10/29	0.1	31.01	0	0.00	30.80	0.1	452	0.01%
2024/10/25	0.1	31.34	0.5	31.20	31.00	-0.4	458	-0.09%
2024/10/23	0.1	31.35	0	0.00	31.15	0.1	477	0.01%
2024/10/21	0.1	31.45	0	0.00	31.25	0.1	495	0.01%
2024/10/17	1.1	30.86	0	0.00	30.90	1.1	502	0.21%
2024/10/15	6.1	31.38	0	0.00	31.05	6.1	503	1.21%
2024/10/14	1.1	31.52	8	31.70	31.60	-6.9	504	-1.37%
2024/10/11	4	32.00	0	0.00	31.75	4	506	0.79%
2024/10/08	0	0.00	1.5	32.72	32.65	-1.5	500	-0.30%
2024/10/07	0	0.00	4	32.74	32.75	-4	509	-0.79%
2024/10/01	1	32.70	20	32.70	32.70	-19	520	-3.65%
2024/09/18	8.4	32.67	0	0.00	32.75	8.4	626	1.34%
2024/09/16	5	32.50	0	0.00	32.60	5	632	0.79%
2024/09/13	0.1	32.34	0	0.00	32.30	0.1	640	0.01%
2024/09/06	1	32.05	0	0.00	32.10	1	723	0.14%
2024/09/05	0	32.75	0	0.00	32.20	0	731	0.00%
2024/09/04	0.1	32.61	19	32.38	32.50	-18.9	734	-2.57%
2024/09/03	4	37.31	0	0.00	37.20	4	715	0.56%
2024/09/02	0	0.00	1	37.55	37.55	-1	702	-0.14%
2024/08/30	6	37.49	10	37.45	37.45	-4	704	-0.57%
2024/08/29	5	37.35	0	0.00	37.30	5	695	0.72%
2024/08/28	0	0.00	5	37.35	37.35	-5	695	-0.72%
2024/08/26	3	37.05	0	37.15	36.95	3	695	0.43%
2024/08/16	0	0.00	0	36.80	36.65	0	711	0.00%
2024/08/15	5.1	36.76	0	36.85	36.55	5.1	714	0.71%
2024/08/13	0	0.00	1	36.95	36.95	-1	734	-0.14%
2024/08/12	3.1	37.05	0	0.00	37.00	3.1	739	0.42%
2024/08/08	3	36.10	0	0.00	36.25	3	736	0.41%
2024/08/06	1	36.30	0	36.05	36.10	1	731	0.14%
2024/08/05	0	0.00	4	36.70	36.20	-4	721	-0.55%
2024/08/01	0	0.00	2	38.33	38.40	-2	705	-0.28%
2024/07/29	3	38.38	0	0.00	38.10	3	710	0.42%
2024/07/26	1	38.30	5	38.30	38.35	-4	704	-0.57%
2024/07/18	0	0.00	2	37.95	38.25	-2	682	-0.29%
2024/07/17	5	38.05	0	0.00	38.05	5	686	0.73%
2024/07/09	4	37.73	0	0.00	37.70	4	709	0.56%
2024/07/04	90	38.58	0	0.00	38.30	90	738	12.19%
2024/07/03	100	38.84	0	0.00	38.80	100	752	13.29%
2024/07/02	60	38.79	0	0.00	38.70	60	784	7.65%
2024/07/01	110	38.82	0.8	38.85	38.90	109.2	783	13.93%	大買/鉅額交易
2024/06/28	30	38.75	11	38.80	38.75	19	777	2.44%
2024/06/27	0.1	38.50	6	38.53	38.65	-5.9	779	-0.76%
2024/06/26	2	38.45	5	38.28	38.40	-3	766	-0.39%
2024/06/24	2	38.15	0.9	38.35	38.15	1.1	808	0.14%
2024/06/21	5	37.80	2	37.80	37.85	3	807	0.37%
2024/06/20	0.7	38.15	0	0.00	38.05	0.7	838	0.08%
2024/06/19	6	38.04	3	38.05	38.05	3	846	0.35%
2024/06/18	0	0.00	13	38.27	38.35	-13	903	-1.44%
2024/06/17	8	38.23	18	38.31	38.25	-10	912	-1.10%
2024/06/14	0	0.00	4	37.31	37.30	-4	868	-0.46%
2024/06/12	5	36.80	1	37.20	36.75	4	883	0.45%
2024/06/06	0	0.00	1	37.50	36.95	-1	902	-0.11%
2024/06/05	0	0.00	12	36.87	37.25	-12	934	-1.28%
2024/05/30	1	36.40	0	0.00	36.20	1	1,062	0.09%
2024/05/29	10	36.50	0	0.00	36.55	10	1,058	0.94%
2024/05/28	0	0.00	0	36.70	36.75	0	1,057	0.00%
2024/05/24	4	36.15	1	36.35	36.35	3	1,058	0.28%
2024/05/22	0	37.10	0	0.00	36.90	0	1,058	0.00%
2024/05/21	2	36.98	0	0.00	36.90	2	1,058	0.19%
2024/05/20	2	37.45	0	37.35	37.10	2	1,054	0.19%
2024/05/17	2	37.15	2	37.18	37.00	0	1,051	0.00%
2024/05/14	2	36.30	0	0.00	36.15	2	1,038	0.19%
2024/05/13	0	36.30	0	0.00	36.10	0	1,037	0.00%
2024/05/09	3	36.67	0	0.00	36.40	3	1,021	0.30%
2024/05/08	11	37.05	0	0.00	36.85	11	1,013	1.09%
2024/05/07	1	37.25	1	37.10	37.15	0	1,011	0.00%
2024/05/06	1	36.95	12	36.80	36.90	-11	1,003	-1.10%
2024/05/03	2	36.90	0	0.00	36.80	2	998	0.20%
2024/05/02	5	37.15	0.1	37.00	37.20	4.9	993	0.50%
2024/04/30	3	37.05	0	36.95	37.00	3	986	0.30%
2024/04/29	1	37.00	3	37.05	36.95	-2	983	-0.20%
2024/04/26	0.1	36.70	4	36.55	36.65	-3.9	974	-0.41%
2024/04/24	0	0.00	2	36.73	36.75	-2	975	-0.20%
2024/04/23	0	0.00	1	36.30	36.85	-1	981	-0.10%
2024/04/22	0	0.00	0.1	35.90	35.95	-0.1	977	-0.01%
2024/04/19	5	35.98	0	0.00	35.70	5	969	0.52%
2024/04/18	4	36.35	0	36.20	36.40	4	952	0.42%
2024/04/17	0	36.00	0	0.00	36.50	0	947	0.00%
2024/04/16	0	0.00	0	35.85	35.80	0	946	0.00%
2024/04/15	0	36.60	0	0.00	36.20	0	934	0.00%
2024/04/10	21	37.96	10	37.75	37.75	11	893	1.23%
2024/04/09	1	38.00	5	37.93	37.95	-4	883	-0.45%
2024/04/08	3	37.35	6	37.76	37.80	-3	859	-0.35%
2024/04/03	11	36.55	6	36.40	36.65	5	823	0.61%
2024/04/02	0	0.00	3	36.67	36.75	-3	812	-0.37%
2024/04/01	1	36.50	0.1	36.75	36.55	0.9	806	0.11%
2024/03/29	4.1	36.32	1	36.35	36.45	3.1	793	0.39%
2024/03/28	14	36.74	10	36.78	36.50	4	795	0.50%
2024/03/27	0	35.70	0	0.00	36.15	0	759	0.00%
2024/03/26	2	35.85	6	35.68	35.60	-4	746	-0.54%
2024/03/25	1	35.50	46	36.04	36.10	-45	739	-6.09%
2024/03/21	46.3	34.71	0	0.00	35.05	46.3	709	6.52%
2024/03/20	13	36.34	1	36.45	36.45	12	643	1.87%
2024/03/19	3	35.80	1	35.90	35.95	2	631	0.32%
2024/03/18	0	0.00	1	35.65	35.75	-1	628	-0.16%
2024/03/15	1	35.40	31	35.70	35.40	-30	625	-4.80%
2024/03/14	1	36.10	0	0.00	36.00	1	607	0.16%
2024/03/13	0	0.00	5	35.81	35.75	-5	599	-0.83%
2024/03/12	6	35.69	0	0.00	35.95	6	593	1.01%
2024/03/11	1	35.50	18	35.92	36.05	-17	586	-2.90%
2024/03/08	1	35.00	11	35.13	35.25	-10	558	-1.79%
2024/03/07	65	34.84	9.3	35.33	35.20	55.7	534	10.43%
2024/03/06	0	33.60	0	0.00	33.40	0	448	0.00%
2024/03/05	0	33.50	0	0.00	33.35	0	457	0.00%
2024/03/04	0.1	33.40	0	0.00	33.45	0.1	461	0.02%
2024/03/01	0	33.50	0	0.00	33.40	0	490	0.00%
2024/02/29	3	33.60	0	0.00	33.55	3	566	0.53%
2024/02/27	0	33.75	0	0.00	33.70	0	565	0.00%
2024/02/26	0	33.55	2	33.60	33.65	-2	562	-0.35%
2024/02/23	0	0.00	1	33.55	33.40	-1	562	-0.18%
2024/02/22	0	0.00	3	33.65	33.65	-3	560	-0.54%
2024/02/21	0	33.55	0	0.00	33.45	0	559	0.00%
2024/02/20	0	33.38	1	33.50	33.50	-1	559	-0.18%
2024/02/19	0	33.45	0	0.00	33.35	0	557	0.00%
2024/02/16	0.1	33.15	0	0.00	33.05	0.1	555	0.02%
2024/02/15	0.1	32.70	0	0.00	32.40	0.1	553	0.01%
2024/02/05	0	32.65	10	32.35	32.50	-10	554	-1.80%
2024/02/02	0	33.00	10	32.50	32.50	-10	569	-1.76%
2024/02/01	0	33.05	5	32.65	32.80	-5	573	-0.87%
2024/01/30	1.1	32.61	0	0.00	32.45	1.1	617	0.18%
2024/01/24	1	33.00	0	0.00	32.90	1	619	0.16%
2024/01/23	0	0.00	2	32.88	32.90	-2	623	-0.32%
2024/01/22	0	0.00	1	32.80	32.80	-1	630	-0.16%
2024/01/19	1	32.60	0	0.00	32.70	1	641	0.16%
2024/01/17	0	0.00	2	33.10	32.45	-2	637	-0.31%
2024/01/09	6	33.92	0	0.00	33.65	6	630	0.95%
2024/01/04	1	33.85	0	0.00	33.85	1	626	0.16%
2024/01/03	1	34.30	6	34.10	33.95	-5	626	-0.80%
2024/01/02	0	0.00	0	34.20	34.05	0	617	0.00%
2023/12/29	0.1	33.95	1	33.90	33.95	-0.9	613	-0.15%
2023/12/27	0	0.00	2	33.95	34.00	-2	620	-0.32%
2023/12/26	0	0.00	3	33.80	34.10	-3	617	-0.49%
2023/12/25	0	0.00	5	34.10	33.80	-5	614	-0.81%
2023/12/21	0	0.00	0	33.90	33.80	0	599	0.00%
2023/12/20	0	0.00	1	33.90	34.15	-1	595	-0.17%
2023/12/19	1	33.75	0	0.00	33.90	1	597	0.17%
2023/12/18	4	34.34	1	34.35	34.20	3	595	0.50%
2023/12/07	0	0.00	1	33.20	33.15	-1	554	-0.18%
2023/12/01	1	33.80	1	33.90	33.90	0	511	0.00%
2023/11/30	0	0.00	0	33.90	33.35	0	497	0.00%
2023/11/27	3	34.47	7	34.33	34.40	-4	466	-0.86%
2023/11/20	0	32.90	0	0.00	32.95	0	397	0.00%
2023/11/15	0	0.00	0.1	32.80	32.90	-0.1	413	-0.02%
2023/11/10	0	0.00	10	33.25	33.05	-10	424	-2.36%
2023/11/08	0	0.00	3	33.15	33.25	-3	443	-0.68%
2023/11/07	2	33.75	2	33.83	33.45	0	471	0.00%
2023/11/02	0	0.00	0.2	32.15	32.20	-0.2	455	-0.04%
2023/11/01	0	0.00	1	32.25	32.15	-1	466	-0.21%
2023/10/30	7	32.71	0	0.00	32.60	7	491	1.43%
2023/10/26	0	31.90	0	0.00	31.55	0	516	0.01%
2023/10/24	1	31.90	1	31.90	31.90	0	537	0.00%
2023/10/20	0.1	31.61	0	0.00	31.50	0.1	554	0.01%
2023/10/17	0	31.75	0	0.00	31.50	0	577	0.00%
2023/10/16	0	31.65	0	0.00	31.60	0	603	0.01%
2023/10/13	0.1	31.91	0	0.00	31.80	0.1	618	0.01%
2023/10/11	0.1	32.00	0	0.00	31.60	0.1	667	0.01%
2023/10/05	2	31.68	0	0.00	31.65	2	714	0.28%
2023/10/02	0	32.15	0	0.00	32.35	0	777	0.00%
2023/09/14	0	0.00	1	32.95	32.85	-1	1,307	-0.08%
2023/09/13	1	32.75	0	0.00	32.80	1	1,378	0.07%
2023/09/11	0	0.00	0	32.75	32.75	0	1,591	0.00%
2023/09/06	0	0.00	1	32.80	32.80	-1	1,774	-0.06%
2023/09/05	0	0.00	1	32.90	32.80	-1	1,814	-0.06%
2023/09/04	0	33.15	0	0.00	33.00	0	1,867	0.00%
2023/08/31	10	33.00	0	0.00	33.00	10	1,941	0.52%
2023/08/25	0	0.00	20	33.10	33.00	-20	2,159	-0.93%
2023/08/18	1	33.10	0	0.00	32.75	1	2,176	0.05%
2023/08/17	1	33.15	0	0.00	33.10	1	2,198	0.05%
2023/08/16	0	0.00	5	33.15	33.05	-5	2,209	-0.23%
2023/08/10	0	0.00	1	33.00	32.90	-1	2,183	-0.05%
2023/08/09	10	32.80	0	0.00	32.80	10	2,180	0.46%
2023/08/07	2	32.65	1	32.70	32.65	1	2,220	0.05%
2023/08/04	1	32.75	0	0.00	33.00	1	2,229	0.04%
2023/08/01	0	0.00	1	33.10	33.20	-1	2,272	-0.04%
2023/07/31	1	32.40	0	0.00	32.40	1	2,385	0.04%
2023/07/28	0	0.00	12	32.25	32.25	-12	2,444	-0.49%
2023/07/27	0	0.00	2	32.80	32.65	-2	2,451	-0.08%
2023/07/24	2	33.00	2	32.70	32.70	0	2,529	0.00%
2023/07/21	0	0.00	2	33.20	32.60	-2	2,529	-0.08%
2023/07/20	0	0.00	1	32.85	32.80	-1	2,526	-0.04%
2023/07/19	2	33.23	0	0.00	32.95	2	2,525	0.08%
2023/07/18	0	32.75	0	0.00	32.40	0	2,526	0.00%
2023/07/14	0	0.00	1	32.55	32.45	-1	2,548	-0.04%
2023/07/13	1	32.75	0	0.00	32.50	1	2,567	0.04%
2023/07/12	0	0.00	10	33.70	33.75	-10	2,573	-0.39%
2023/07/11	11.1	34.05	0	0.00	33.95	11.1	2,558	0.43%
2023/07/10	1	34.55	1	34.80	34.80	0	2,540	0.00%
2023/07/06	5	35.00	1.2	35.03	34.85	3.9	2,533	0.15%
2023/07/05	1	35.75	0	0.00	35.60	1	2,501	0.04%
2023/07/04	0	0.00	0.2	36.15	35.75	-0.2	2,485	-0.01%
2023/07/03	0	0.00	1	36.30	36.10	-1	2,469	-0.04%
2023/06/30	3	36.07	3	36.48	36.20	0	2,450	0.00%
2023/06/29	3	36.75	0	0.00	36.80	3	2,414	0.12%
2023/06/28	2	37.10	5	36.59	36.55	-3	2,392	-0.13%
2023/06/27	14	39.83	18	38.87	37.15	-4	2,350	-0.17%
2023/06/26	2	38.63	15	39.00	38.70	-13	2,114	-0.61%
2023/06/21	2.1	38.26	0	0.00	38.20	2.1	2,083	0.10%
2023/06/20	0.1	38.55	2	38.70	38.60	-2	2,052	-0.10%
2023/06/19	1.1	38.65	0	0.00	38.80	1.1	2,021	0.05%
2023/06/16	29	39.39	16.2	38.95	37.60	12.8	1,952	0.65%
2023/06/15	0	0.00	22	36.47	36.65	-22	1,771	-1.24%
2023/06/14	0	36.85	0	0.00	37.05	0	1,741	0.00%
2023/06/13	1	36.90	2	36.30	37.15	-1	1,725	-0.06%
2023/06/12	23	36.90	2	36.95	36.85	21	1,649	1.27%
2023/06/09	3	36.20	5	36.15	36.35	-2	1,575	-0.13%
2023/06/08	2.1	35.99	1	36.60	35.45	1.1	1,544	0.07%
2023/06/07	2	36.20	3	36.25	36.25	-1	1,506	-0.07%
2023/06/06	2	36.03	8	36.06	36.05	-6	1,487	-0.40%
2023/06/05	3	35.80	1	35.90	35.70	2	1,460	0.14%
2023/06/02	7	35.13	4.1	35.26	35.80	2.9	1,415	0.20%
2023/06/01	3	33.98	1	34.10	34.15	2	1,296	0.15%
2023/05/31	0	0.00	4	33.50	33.60	-4	1,280	-0.31%
2023/05/30	1	33.35	0	0.00	33.40	1	1,285	0.08%
2023/05/25	0	33.75	0	33.70	33.60	0	1,305	0.00%
2023/05/24	0	0.00	2	34.02	33.95	-2	1,307	-0.15%
2023/05/23	2	33.75	11	33.83	33.80	-9	1,303	-0.69%
2023/05/22	0	33.05	0	0.00	33.50	0	1,283	0.00%
2023/05/17	0.1	33.20	4	33.25	33.10	-3.9	1,276	-0.31%
2023/05/15	1	32.45	4	32.35	32.45	-3	1,359	-0.22%
2023/05/12	0.1	32.45	0	0.00	32.25	0.1	1,365	0.00%
2023/05/11	0.1	32.45	0	0.00	32.00	0.1	1,367	0.00%
2023/05/10	1	33.05	0	0.00	33.25	1	1,343	0.07%
2023/05/09	0	0.00	1	33.19	32.80	-1	1,341	-0.08%
2023/05/08	4	33.50	3	33.77	33.40	1	1,330	0.08%
2023/05/05	19	34.12	10	34.52	33.75	9	1,313	0.69%
2023/05/04	4	33.39	8.7	33.54	33.80	-4.7	1,186	-0.39%
2023/05/03	4	32.70	2	32.82	33.00	2	1,141	0.17%
2023/05/02	25	32.84	3.3	32.85	32.85	21.7	1,139	1.90%
2023/04/28	1	33.00	1	32.70	32.60	0	1,143	0.00%
2023/04/27	0	0.00	1	31.55	31.50	-1	1,116	-0.09%
2023/04/26	1	31.10	0	0.00	31.25	1	1,123	0.09%
2023/04/25	0	0.00	1	31.10	31.15	-1	1,132	-0.09%
2023/04/24	0	0.00	1	31.75	31.65	-1	1,135	-0.09%
2023/04/21	0	31.75	0.5	31.20	31.20	-0.5	1,157	-0.04%
2023/04/20	0	0.00	1	32.10	31.85	-1	1,141	-0.09%
2023/04/19	5	32.74	0	0.00	32.85	5	1,126	0.45%
2023/04/18	1	32.80	1	32.60	32.80	0	1,113	0.00%
2023/04/17	2	32.25	2	32.33	32.25	0	1,101	0.00%
2023/04/14	0	31.80	0	0.00	31.75	0	1,107	0.00%
2023/04/13	0	0.00	5	31.90	31.65	-5	1,144	-0.44%
2023/04/12	0	31.80	1	31.80	31.50	-1	1,162	-0.09%
2023/04/07	2	31.35	1	31.25	31.30	1	1,869	0.05%
2023/04/06	0	31.30	0	0.00	31.30	0	2,019	0.00%
2023/03/31	0	31.35	0	0.00	30.95	0	2,083	0.00%
2023/03/29	0	30.95	0	0.00	30.95	0	2,188	0.00%
2023/03/28	0	0.00	1	30.75	30.70	-1	2,277	-0.04%
2023/03/24	0	0.00	1	30.60	30.70	-1	2,647	-0.04%
2023/03/20	0	0.00	1	30.30	30.45	-1	4,063	-0.02%
2023/03/16	3	30.05	3	30.20	30.00	0	4,341	0.00%
2023/03/15	1	30.65	0	0.00	30.45	1	4,440	0.02%
2023/03/14	0	30.60	0	0.00	30.50	0	4,494	0.00%
2023/03/10	0	31.20	10	30.55	30.60	-10	4,527	-0.22%
2023/03/09	10	31.15	0	0.00	31.15	10	4,520	0.22%
2023/03/08	3	31.25	0	0.00	31.10	3	4,510	0.07%
2023/03/07	1.1	31.60	0	0.00	31.55	1.1	4,494	0.02%
2023/03/06	0	32.05	0	0.00	31.85	0	4,485	0.00%
2023/03/02	3	31.70	1	31.85	31.90	2	4,466	0.04%
2023/02/24	1	31.30	0	0.00	31.25	1	4,471	0.02%
2023/02/22	0	31.85	0	0.00	31.80	0	4,445	0.00%
2023/02/21	1	31.90	0	0.00	31.90	1	4,442	0.02%
2023/02/20	3	32.00	11	32.02	32.00	-8	4,436	-0.18%
2023/02/17	6	32.00	0	0.00	32.05	6	4,429	0.14%
2023/02/16	1.3	32.11	7	32.10	32.15	-5.7	4,421	-0.13%
2023/02/15	1	32.15	1	32.50	32.25	0	4,419	0.00%
2023/02/14	1	32.90	2.1	32.59	32.50	-1.1	4,408	-0.02%
2023/02/13	19	32.32	12	32.28	32.30	7	4,363	0.16%
2023/02/10	1	31.45	3	31.60	31.50	-2	4,320	-0.05%
2023/02/09	0	0.00	10	31.85	31.85	-10	4,305	-0.23%
2023/02/08	0	32.00	1	31.95	31.95	-1	4,295	-0.02%
2023/02/07	1	31.95	8	31.77	31.75	-7	4,277	-0.16%
2023/02/06	11	31.90	15	31.90	31.90	-4	4,261	-0.09%
2023/02/03	1	31.55	0	0.00	31.55	1	4,240	0.02%
2023/02/02	0.1	31.70	1	31.70	31.65	-0.9	4,230	-0.02%
2023/02/01	1	31.20	6	31.36	31.45	-5	4,212	-0.12%
2023/01/31	2	30.55	2	30.80	31.00	0	4,195	0.00%
2023/01/30	1.2	30.45	0	0.00	30.45	1.2	4,177	0.03%
2023/01/17	3	30.93	0	0.00	30.90	3	4,140	0.07%
2023/01/12	0	0.00	5	31.10	31.00	-5	4,090	-0.12%
2023/01/11	0	0.00	11	31.62	31.35	-11	4,076	-0.27%
2023/01/10	0	0.00	2	32.05	31.85	-2	4,048	-0.05%
2023/01/09	0	0.00	6	31.84	32.00	-6	4,048	-0.15%
2023/01/06	5	31.95	0	0.00	31.85	5	4,041	0.12%
2023/01/05	0	0.00	1	32.15	31.85	-1	4,036	-0.02%
2023/01/04	0	0.00	1	32.50	32.25	-1	4,013	-0.02%
2023/01/03	2	32.63	1	32.40	32.60	1	3,992	0.03%
2022/12/29	8	33.73	2	33.70	33.35	6	3,914	0.15%
2022/12/28	1	34.30	1	33.95	33.55	0	3,845	0.00%
2022/12/27	107	35.43	112	36.29	35.00	-5	3,686	-0.14%	大買/大賣/
2022/12/26	28	36.37	771	36.35	36.60	-743	3,194	-23.26%	大賣/鉅額交易
2022/12/23	1	33.35	6	33.66	33.30	-5	3,049	-0.16%
2022/12/22	14	32.79	81	32.77	33.15	-67	3,018	-2.22%
2022/12/21	8	33.02	71	33.00	33.00	-63	2,990	-2.11%
2022/12/20	8	32.99	10	32.50	32.45	-2	2,939	-0.07%
2022/12/19	106	34.84	129	35.00	33.90	-23	2,865	-0.80%	大買/大賣/
2022/12/16	2	34.83	26.1	34.87	34.45	-24.1	2,683	-0.90%
2022/12/15	42	34.10	36.6	34.01	34.05	5.4	2,517	0.21%
2022/12/14	64	35.00	6	34.57	34.80	58	2,439	2.38%
2022/12/13	619	36.34	238	35.68	35.90	381	2,189	17.40%	大買/大賣/鉅額交易
2022/12/12	531	34.00	39	34.29	34.50	492	1,583	31.06%	大買/鉅額交易
2022/12/09	8	32.44	12	32.55	32.80	-4	1,159	-0.34%
2022/12/08	44	31.87	40	32.53	32.50	4	1,098	0.36%
2022/12/07	16	31.56	5	31.15	31.80	11	926	1.19%
2022/12/06	1	31.45	2	30.60	30.60	-1	853	-0.12%
2022/12/05	0	0.00	0	30.80	30.80	0	817	-0.01%
2022/12/02	2	30.20	0	0.00	30.15	2	804	0.25%
2022/11/30	2	29.55	0	0.00	29.45	2	836	0.24%
2022/11/29	0	0.00	5	29.30	29.25	-5	869	-0.58%
2022/11/24	5	29.55	0	0.00	29.55	5	1,112	0.45%
2022/11/23	0	29.50	0	0.00	30.05	0	1,173	0.00%
2022/11/22	0	0.00	0	30.20	29.35	0	1,351	0.00%
2022/11/21	0	0.00	1	29.75	29.75	-1	1,506	-0.07%
2022/11/18	2	29.65	0	0.00	29.50	2	1,606	0.12%
2022/11/14	1	29.00	0	0.00	29.00	1	2,830	0.04%
2022/11/09	1	28.90	0	0.00	28.80	1	2,882	0.03%
2022/11/08	0	0.00	1	29.20	29.15	-1	2,890	-0.03%
2022/11/04	0	0.00	18	28.32	28.30	-18	2,880	-0.62%
2022/11/03	0	0.00	3	28.30	28.40	-3	2,887	-0.10%
2022/10/27	0	0.00	1	28.00	28.10	-1	2,919	-0.03%
2022/10/26	0.1	27.50	0	0.00	27.60	0.1	2,927	0.00%
2022/10/14	0	0.00	1	28.15	28.15	-1	2,961	-0.03%
2022/10/13	0	0.00	1	27.65	27.70	-1	2,960	-0.03%
2022/10/11	3	28.20	1	28.25	28.25	2	2,944	0.07%
2022/10/07	2	29.30	2	28.95	28.95	0	2,940	0.00%
2022/10/06	0	28.90	5	28.95	28.95	-5	2,945	-0.17%
2022/10/04	1	29.15	1	29.30	29.30	0	2,957	0.00%
2022/10/03	0	0.00	1.1	29.73	29.00	-1.1	2,974	-0.04%
2022/09/30	1	28.80	2	28.73	29.10	-1	2,984	-0.03%
2022/09/29	7	27.25	0	0.00	28.95	7	2,999	0.23%
2022/09/28	4.4	28.82	10	28.85	28.75	-5.6	2,974	-0.19%
2022/09/27	2	29.70	16	29.77	30.05	-14	2,970	-0.47%
2022/09/26	1.1	29.52	0	0.00	29.50	1.1	2,976	0.04%
2022/09/23	10	30.50	0	0.00	30.50	10	2,983	0.34%
2022/09/22	0	31.40	5	31.20	31.25	-5	2,998	-0.17%
2022/09/21	1	30.80	1	30.75	30.70	0	3,025	0.00%
2022/09/19	0.1	31.50	0	0.00	31.15	0.1	3,077	0.00%
2022/09/16	0	0.00	3	32.30	32.25	-3	3,120	-0.10%
2022/09/15	2	33.25	10	33.37	32.80	-8	3,141	-0.25%
2022/09/14	9.1	33.30	1	33.20	33.40	8.1	3,140	0.26%
2022/09/13	1	33.20	1	33.05	33.05	0	3,136	0.00%
2022/09/12	0	0.00	11	33.03	33.05	-11	3,132	-0.35%
2022/09/08	1	32.55	0	0.00	32.80	1	3,125	0.03%
2022/09/07	10	32.60	11	32.75	32.60	-1	3,139	-0.03%
2022/09/06	4	32.33	48	32.40	32.65	-44	3,141	-1.40%
2022/09/05	15	33.89	14	33.63	33.25	1	3,105	0.03%
2022/09/02	16	34.10	10	33.98	33.85	6	3,074	0.20%
2022/09/01	9	33.79	3	34.15	33.85	6	3,026	0.20%
2022/08/31	12	34.36	94	34.45	34.05	-82	2,962	-2.77%
2022/08/30	7	33.99	7	33.77	34.10	0	2,833	0.00%
2022/08/29	20.1	34.07	390	34.23	33.65	-369.9	2,769	-13.36%	大賣/鉅額交易
2022/08/26	277	33.36	19	33.03	33.10	258	2,582	9.99%	大買/鉅額交易
2022/08/25	26	31.88	8	32.06	32.45	18	2,418	0.74%
2022/08/24	17	32.28	21	32.20	32.30	-4	2,321	-0.17%
2022/08/23	301	33.25	86.1	33.64	33.10	214.9	2,170	9.90%	大買/鉅額交易
2022/08/22	52	33.50	113.1	33.67	34.35	-61.1	1,497	-4.08%	大賣/
2022/08/19	83	31.11	23	30.88	31.25	60	1,257	4.77%
2022/08/18	10	29.55	4	30.04	29.75	6	1,096	0.55%
2022/08/17	5	29.76	0	0.00	29.55	5	1,074	0.47%
2022/08/16	0	0.00	11	29.51	29.60	-11	1,074	-1.02%
2022/08/15	2	28.85	0	0.00	29.00	2	1,054	0.19%
2022/08/12	2	28.60	0	0.00	28.60	2	1,041	0.19%
2022/08/04	3.1	27.75	0	0.00	27.75	3.1	1,109	0.28%
2022/08/03	0	0.00	6	28.20	28.00	-6	1,110	-0.54%
2022/08/02	0	0.00	3	28.47	28.25	-3	1,129	-0.27%
2022/08/01	11	29.11	1	29.10	28.70	10	1,150	0.87%
2022/07/20	0.3	28.45	0	0.00	28.50	0.3	1,984	0.01%
2022/07/19	2	28.35	0	0.00	28.55	2	2,569	0.08%
2022/07/18	0	0.00	5	28.50	28.50	-5	3,057	-0.16%
2022/07/14	3	28.10	0	0.00	28.15	3	3,503	0.09%
2022/07/13	2	28.40	0	0.00	28.25	2	3,943	0.05%
2022/07/12	0	0.00	1	28.00	28.15	-1	4,219	-0.02%
2022/07/07	0	0.00	6	30.01	30.00	-6	4,204	-0.14%
2022/07/06	1	29.75	0	0.00	29.10	1	4,210	0.02%
2022/07/05	0	0.00	0	29.30	29.95	0	4,319	0.00%
2022/07/04	1	28.65	11	29.13	29.10	-10	4,413	-0.23%
2022/07/01	1	28.95	2	29.08	28.70	-1	4,409	-0.02%
2022/06/30	2	30.18	1	30.00	29.75	1	4,393	0.02%
2022/06/29	1	30.45	3	30.43	30.40	-2	4,365	-0.05%
2022/06/28	0	0.00	6	30.48	30.00	-6	4,321	-0.14%
2022/06/27	7	29.71	17	29.65	30.10	-10	4,288	-0.23%
2022/06/24	1	30.00	2	29.95	30.00	-1	4,252	-0.02%
2022/06/23	0	0.00	27	29.30	29.10	-27	4,192	-0.64%
2022/06/22	3	29.18	12	28.52	28.55	-9	4,154	-0.22%
2022/06/21	0	0.00	3	28.70	28.85	-3	4,133	-0.07%
2022/06/20	3	29.03	1.1	27.86	27.65	1.9	4,117	0.05%
2022/06/17	1	28.60	4	28.36	28.50	-3	4,081	-0.07%
2022/06/16	1	28.75	1	28.85	28.90	0	4,069	0.00%
2022/06/15	1	28.35	0	0.00	28.35	1	4,045	0.02%
2022/06/13	1	28.15	0	28.10	27.95	1	4,022	0.02%
2022/06/08	0	0.00	4	28.26	28.25	-4	4,015	-0.10%
2022/06/07	0.1	28.30	1	28.15	28.25	-1	4,017	-0.02%
2022/06/06	0	28.15	0	0.00	28.05	0	4,021	0.00%
2022/05/31	3.1	28.00	0	0.00	28.00	3.1	4,027	0.08%
2022/05/30	0	0.00	5	28.25	28.25	-5	4,022	-0.12%
2022/05/27	0.2	28.05	0	0.00	27.95	0.2	4,016	0.00%
2022/05/24	2	27.85	0	0.00	28.20	2	4,071	0.05%
2022/05/19	3	28.15	22	28.03	27.90	-19	4,395	-0.43%
2022/05/18	0	0.00	2	28.80	28.65	-2	4,382	-0.05%
2022/05/16	6	28.07	5	28.20	28.15	1	4,367	0.02%
2022/05/13	0	0.00	1	27.70	27.80	-1	4,360	-0.02%
2022/05/12	6	27.58	6	27.72	27.50	0	4,351	0.00%
2022/05/11	10	27.96	7	28.24	27.75	3	4,325	0.07%
2022/05/10	3	27.90	1	28.50	28.10	2	4,309	0.05%
2022/05/09	8	28.59	7	29.26	28.50	1	4,289	0.02%
2022/05/06	6	29.23	5	29.50	29.15	1	4,287	0.02%
2022/05/05	6	29.04	5	29.00	29.25	1	4,242	0.02%
2022/05/04	0	0.00	21	29.48	28.90	-21	4,186	-0.50%
2022/05/03	0	0.00	0	29.98	29.50	0	4,162	0.00%
2022/04/29	8	30.11	6	29.97	30.00	2	4,132	0.05%
2022/04/28	8	30.50	7	30.56	30.50	1	4,108	0.02%
2022/04/27	72	31.29	69	31.19	31.00	3	4,003	0.07%
2022/04/26	13	30.48	9	30.23	29.50	4	3,741	0.11%
2022/04/25	52	33.94	73	34.43	31.20	-21	3,592	-0.58%
2022/04/22	106.1	33.26	69	32.72	32.95	37.1	3,005	1.23%	大買/
2022/04/21	69	31.32	56	31.82	31.90	13	2,520	0.52%
2022/04/20	40	30.38	2	30.40	30.20	38	2,245	1.69%
2022/04/19	26	31.80	28	32.93	30.00	-2	2,070	-0.10%
2022/04/18	9	30.07	20	30.62	31.50	-11	1,631	-0.67%
2022/04/15	0	28.73	0	0.00	28.65	0	1,368	0.00%
2022/04/13	0	0.00	0	28.20	28.05	0	1,371	0.00%
2022/04/12	1.1	28.15	1	28.40	28.25	0.1	1,380	0.01%
2022/04/11	8	29.68	3	29.37	29.15	5	1,366	0.37%
2022/04/08	121	29.56	121	29.75	29.75	0	1,306	0.00%	大買/大賣/
2022/04/07	0	0.00	1	29.05	28.75	-1	1,203	-0.08%
2022/04/06	1	28.60	0	0.00	28.75	1	1,201	0.08%
2022/03/31	0.1	28.40	1	28.25	28.25	-1	1,205	-0.08%
2022/03/28	1	28.20	0	0.00	28.20	1	1,214	0.08%
2022/03/25	0	28.35	0	0.00	28.35	0	1,208	0.00%
2022/03/24	0.1	28.30	0	0.00	28.45	0.1	1,213	0.00%
2022/03/23	0	0.00	2	28.20	28.30	-2	1,219	-0.16%
2022/03/21	0	28.15	0	0.00	28.15	0	1,235	0.00%
2022/03/17	0.1	27.90	0	0.00	27.95	0.1	1,261	0.01%
2022/03/16	1	27.55	0	0.00	27.60	1	1,281	0.08%
2022/03/15	0	0.00	1	27.60	27.60	-1	1,283	-0.08%
2022/03/14	0	27.85	2	27.70	27.95	-2	1,299	-0.15%
2022/03/11	0	28.90	0	0.00	27.90	0	1,304	0.00%
2022/03/09	0	28.55	0	0.00	27.70	0	1,312	0.00%
2022/03/08	0	0.00	0	28.08	27.75	0	1,317	0.00%
2022/03/07	0	0.00	0	28.65	28.10	0	1,318	0.00%
2022/03/03	3	28.70	0	0.00	28.70	3	1,428	0.21%
2022/03/01	0	28.90	0	0.00	28.75	0	1,488	0.00%
2022/02/25	0	28.90	0	0.00	28.70	0	1,494	0.00%
2022/02/24	0	28.80	0	0.00	28.50	0	1,507	0.00%
2022/02/23	17	30.03	16	29.93	30.15	1	1,469	0.07%
2022/02/22	32	30.33	26	29.94	30.00	6	1,409	0.43%
2022/02/21	15	29.67	15	29.80	29.80	0	1,275	0.00%
2022/02/18	0	29.05	0	0.00	28.80	0	1,210	0.00%
2022/02/17	0	29.00	0	0.00	29.00	0	1,242	0.00%
2022/02/16	1	29.00	0	0.00	29.00	1	1,269	0.08%
2022/02/15	0	28.95	0	0.00	28.85	0	1,292	0.00%
2022/02/14	0	28.98	0	0.00	28.70	0	1,329	0.00%
2022/02/11	2	29.10	2	29.17	29.00	0	1,363	0.00%
2022/02/10	1	29.10	1	29.10	29.35	0	1,441	0.00%
2022/02/09	2	29.25	1	29.20	29.35	1	1,486	0.07%
2022/02/08	2	29.45	13	29.13	29.15	-11	1,561	-0.70%
2022/02/07	10	28.55	0	0.00	28.75	10	1,803	0.55%
2022/01/26	0.1	28.70	0	0.00	28.55	0.1	1,858	0.01%
2022/01/25	0	0.00	1	28.80	28.70	-1	1,880	-0.05%
2022/01/19	9	28.08	7	28.50	29.70	2	1,992	0.10%
2022/01/18	0	0.00	0.1	28.50	28.10	-0.1	2,544	0.00%
2022/01/14	5	28.65	9	28.60	28.60	-4	2,537	-0.16%
2022/01/13	0	0.00	1	28.80	28.90	-1	2,566	-0.04%
2022/01/12	0	0.00	20	28.60	28.80	-20	2,585	-0.77%
2022/01/11	0	0.00	3	28.70	28.70	-3	2,609	-0.11%
2022/01/10	10	28.90	10	29.25	28.90	0	2,650	0.00%
2022/01/07	17	28.77	17	28.70	28.80	0	2,681	0.00%
2022/01/06	0	0.00	2	29.15	28.80	-2	2,699	-0.07%
2022/01/05	2	28.88	1	28.95	28.75	1	2,726	0.04%
2022/01/04	3	29.25	0	29.50	29.25	3	2,731	0.11%
2022/01/03	3	29.40	1	29.40	29.40	2	2,749	0.07%
2021/12/28	0	0.00	1	28.70	28.75	-1	2,956	-0.03%
2021/12/24	0	0.00	1.3	28.71	28.70	-1.3	3,545	-0.04%
2021/12/23	1	28.70	0	0.00	28.85	1	3,875	0.03%
2021/12/22	2	28.80	0	0.00	28.90	2	3,946	0.05%
2021/12/21	1	28.65	0	0.00	28.75	1	4,004	0.02%
2021/12/17	0	0.00	1	28.55	28.75	-1	4,126	-0.02%
2021/12/14	0	0.00	3	28.90	28.70	-3	4,260	-0.07%
2021/12/10	0	0.00	3	29.03	29.05	-3	4,975	-0.06%
2021/12/08	0	0.00	10	29.04	28.90	-10	5,089	-0.20%
2021/12/07	0	0.00	1	28.85	28.75	-1	5,094	-0.02%
2021/12/06	0	0.00	5	28.75	28.75	-5	5,184	-0.10%
2021/12/03	0	0.00	5	28.67	28.85	-5	5,252	-0.10%
2021/12/02	1.1	28.76	9	28.74	28.70	-7.9	5,265	-0.15%
2021/12/01	0	0.00	4	28.80	28.85	-4	5,289	-0.08%
2021/11/30	0.1	28.80	1	28.90	28.95	-0.9	5,310	-0.02%
2021/11/29	6	29.63	13	29.77	29.10	-7	5,306	-0.13%
2021/11/26	1	29.20	0	0.00	29.00	1	5,236	0.02%
2021/11/25	0.1	29.25	2	29.05	28.95	-1.9	5,221	-0.04%
2021/11/24	0	0.00	5	28.70	29.10	-5	5,239	-0.10%
2021/11/23	2	28.73	0	0.00	28.65	2	5,394	0.04%
2021/11/19	2	28.93	0	0.00	28.90	2	5,514	0.04%
2021/11/17	0.1	29.05	0	0.00	28.95	0.1	5,625	0.00%
2021/11/16	2	29.78	1	29.40	29.60	1	5,615	0.02%
2021/11/15	19	29.01	2	28.90	29.25	17	5,632	0.30%
2021/11/12	2	29.00	0	0.00	29.10	2	5,637	0.04%
2021/11/11	1.1	29.25	15	29.64	29.20	-13.9	5,662	-0.25%
2021/11/10	5	29.85	0	0.00	29.85	5	5,699	0.09%
2021/11/09	7	30.33	16	30.33	30.30	-9	5,756	-0.16%
2021/11/08	3	30.13	7	29.94	29.75	-4	5,760	-0.07%
2021/11/05	1	29.90	3	30.37	30.10	-2	5,913	-0.03%
2021/11/04	168	31.06	154	30.82	29.80	14	6,189	0.23%	大買/大賣/
2021/11/03	11	29.20	7	29.27	29.35	4	6,994	0.06%
2021/11/02	1	28.75	4	28.83	28.80	-3	7,502	-0.04%
2021/11/01	8	29.07	3	28.95	28.85	5	7,891	0.06%
2021/10/29	0	29.10	16	29.03	29.20	-16	8,197	-0.19%
2021/10/28	5	28.93	0	0.00	29.10	5	8,368	0.06%
2021/10/27	3.5	29.21	7	29.11	29.25	-3.5	8,316	-0.04%
2021/10/26	160.7	28.86	132	28.82	28.90	28.7	8,225	0.35%	大買/大賣/
2021/10/25	0	31.90	0	0.00	31.90	0	7,631	0.00%
2021/10/22	10	35.40	0	0.00	35.40	10	7,637	0.13%
2021/10/20	0	0.00	0.2	39.30	39.30	-0.2	7,631	0.00%
2021/10/19	0	0.00	1	38.30	38.50	-1	7,597	-0.01%
2021/10/18	1	37.50	6	38.24	37.80	-5	7,572	-0.07%
2021/10/15	10	37.67	0	0.00	37.85	10	7,552	0.13%
2021/10/14	6	38.38	17	38.30	38.50	-11	7,562	-0.15%
2021/10/13	5	37.20	1	37.50	37.05	4	7,526	0.05%
2021/10/12	2	37.73	38	37.67	37.50	-36	7,494	-0.48%
2021/10/08	19	37.54	0	0.00	37.10	19	7,460	0.25%
2021/10/07	6	38.13	7	38.06	37.95	-1	7,440	-0.01%
2021/10/06	9.1	37.07	3	37.10	36.90	6.1	7,413	0.08%
2021/10/05	17	35.89	12	37.10	37.50	5	7,376	0.07%
2021/10/04	23	38.32	12	37.00	36.40	11	7,274	0.15%
2021/10/01	10	40.58	12	40.41	39.90	-2	7,139	-0.03%
2021/09/30	114	41.29	106	41.56	40.70	8	6,982	0.11%	大買/大賣/
2021/09/29	243	42.11	270	42.16	42.20	-27	6,548	-0.41%	大買/大賣/
2021/09/28	12	39.39	13	39.68	39.40	-1	6,237	-0.02%
2021/09/27	13	39.08	10	39.22	38.65	3	6,168	0.05%
2021/09/24	20	38.08	10	39.28	40.00	10	6,112	0.16%
2021/09/23	2	37.88	12	37.83	37.85	-10	6,041	-0.17%
2021/09/22	1	37.35	41	37.00	37.05	-40	6,012	-0.67%
2021/09/17	3	37.37	1	37.75	37.40	2	5,968	0.03%
2021/09/16	13	38.40	6	38.13	37.90	7	5,938	0.12%
2021/09/15	19	37.79	37	36.83	38.05	-18	5,869	-0.31%
2021/09/14	89	41.47	128.2	41.32	37.50	-39.2	5,715	-0.69%	大賣/
2021/09/13	44	38.26	6	37.60	39.25	38	5,142	0.74%
2021/09/10	2	36.08	1	36.10	35.70	1	5,031	0.02%
2021/09/09	0	0.00	2	36.25	36.10	-2	5,024	-0.04%
2021/09/08	4	37.18	12	37.17	36.65	-8	5,004	-0.16%
2021/09/07	85	36.86	8	35.98	37.30	77	4,914	1.57%
2021/09/06	0	0.00	3	35.35	35.10	-3	4,855	-0.06%
2021/09/03	18.1	35.73	25	35.33	35.15	-7	4,851	-0.14%
2021/09/02	4	36.54	5	36.55	36.10	-1	4,837	-0.02%
2021/09/01	3	37.17	1	37.35	37.00	2	4,823	0.04%
2021/08/31	5	37.74	1	37.70	37.30	4	4,831	0.08%
2021/08/30	2	37.30	2.1	37.64	38.00	-0.1	4,905	0.00%
2021/08/27	0	0.00	4	38.03	37.40	-4	4,901	-0.08%
2021/08/26	5	39.80	8	39.05	38.05	-3	4,869	-0.06%
2021/08/25	5	36.98	28	37.28	36.85	-23	4,715	-0.49%
2021/08/24	35	37.66	14	37.53	37.15	21	4,695	0.45%
2021/08/23	32	40.74	5.1	41.10	39.85	26.9	4,615	0.58%
2021/08/20	7.1	39.63	40	37.45	39.85	-32.9	4,551	-0.72%
2021/08/19	41	36.50	0	0.00	36.25	41	4,501	0.91%
2021/08/18	7	36.04	8	35.56	36.00	-1	4,488	-0.02%
2021/08/17	1	36.50	3.2	37.33	36.05	-2.2	4,475	-0.05%
2021/08/16	5	37.96	4	37.60	37.35	1	4,493	0.02%
2021/08/13	10	39.26	2	39.45	39.40	8	4,474	0.18%
2021/08/12	5.2	38.76	2	38.25	39.00	3.2	4,456	0.07%
2021/08/11	9	36.67	1	37.30	36.30	8	4,443	0.18%
2021/08/10	23	40.09	18.1	40.11	38.25	4.9	4,575	0.11%
2021/08/09	76	43.75	72	43.34	42.50	4	4,470	0.09%
2021/08/06	386.3	43.89	356	44.08	43.85	30.3	4,356	0.69%	大買/大賣/
2021/08/05	172	41.97	192	42.16	42.95	-20	3,361	-0.59%	大買/大賣/
2021/08/04	54	37.99	49	37.51	39.05	5	2,912	0.17%
2021/08/03	75	34.67	31	34.89	35.50	44	2,505	1.76%
2021/08/02	3	32.30	13	32.15	32.30	-10	2,160	-0.46%
2021/07/30	0	0.00	6	29.40	29.40	-6	1,958	-0.31%
2021/07/22	0.1	28.95	0	0.00	28.75	0.1	2,037	0.00%
2021/07/21	0.1	29.00	1	29.15	28.80	-1	2,076	-0.05%
2021/07/20	18.1	30.02	14	30.64	29.40	4.1	2,076	0.20%
2021/07/19	0.2	29.50	7	29.69	29.70	-6.9	2,026	-0.34%
2021/07/09	11	29.05	1	29.05	29.05	10	2,082	0.48%
2021/07/06	0	0.00	2	29.10	29.05	-2	2,229	-0.09%
2021/07/05	0	0.00	12	29.45	29.40	-12	2,242	-0.54%
2021/07/01	14	29.41	11	29.10	29.05	3	2,262	0.13%
2021/06/30	10	29.10	11	29.20	29.35	-1	2,270	-0.04%
2021/06/29	15.1	29.23	10	29.20	29.40	5	2,260	0.22%
2021/06/28	20	30.05	7	29.60	29.65	13	2,258	0.58%
2021/06/23	2	29.63	1	29.60	29.60	1	2,323	0.04%
2021/06/18	0	0.00	1	30.05	30.05	-1	2,369	-0.04%
2021/06/17	0	0.00	1	30.25	30.25	-1	2,370	-0.04%
2021/06/16	0	0.00	1	30.45	30.20	-1	2,379	-0.04%
2021/06/15	1	30.60	1	30.30	30.35	0	2,398	0.00%
2021/06/09	2	31.35	3	31.83	31.40	-1	2,439	-0.04%
2021/06/07	3.2	31.76	6	32.10	31.40	-2.8	2,414	-0.11%
2021/06/03	0	30.30	0	0.00	30.25	0	2,307	0.00%
2021/06/02	0	0.00	4	30.03	30.05	-4	2,315	-0.17%
2021/06/01	0	0.00	1	30.10	30.45	-1	2,337	-0.04%
2021/05/27	5	31.30	5	31.34	31.30	0	2,310	0.00%
2021/05/26	5	31.26	0	0.00	31.35	5	2,323	0.22%
2021/05/25	10	31.05	5	30.80	31.05	5	2,399	0.21%
2021/05/24	12	32.85	8	31.91	31.65	4	2,535	0.16%
2021/05/21	2	31.15	4	31.33	31.75	-2	2,738	-0.07%
2021/05/20	3	31.97	0	0.00	31.35	3	2,872	0.10%
2021/05/19	1	32.05	37	32.19	32.00	-36	2,901	-1.24%
2021/05/18	26.1	34.72	43.1	34.89	33.95	-17	2,842	-0.60%
2021/05/17	30	34.12	3.2	34.75	34.75	26.8	2,639	1.02%
2021/05/14	9	33.58	21	33.31	31.60	-12	2,571	-0.47%
2021/05/13	0	0.00	76	34.80	34.80	-76	2,326	-3.27%
2021/05/12	7	31.64	7	31.65	31.65	0	2,247	0.00%
2021/05/11	1	29.40	1	29.25	28.80	0	2,141	0.00%
2021/05/06	0	29.33	0	0.00	28.70	0	2,157	0.00%
2021/05/05	70	29.37	0	0.00	28.95	70	2,158	3.24%
2021/05/04	6	28.93	0	0.00	29.00	6	2,161	0.28%
2021/05/03	0	0.00	0	31.50	31.30	0	2,170	0.00%
2021/04/29	0	0.00	0	30.95	30.95	0	2,168	0.00%
2021/04/28	0	0.00	1	31.00	30.95	-1	2,177	-0.05%
2021/04/27	0	0.00	0.1	31.50	31.25	-0.1	2,194	0.00%
2021/04/26	0	0.00	1	31.10	30.85	-1	2,163	-0.05%
2021/04/22	1	31.20	2	31.70	31.00	-1	2,198	-0.05%
2021/04/21	1.1	31.60	0	0.00	31.60	1.1	2,188	0.05%
2021/04/20	0	31.28	0	31.30	31.45	0	2,200	0.00%
2021/04/19	0	31.11	0	0.00	31.15	0	2,256	0.00%
2021/04/15	0	32.00	2	30.85	31.05	-2	2,269	-0.09%
2021/04/14	0	31.95	2	30.80	30.95	-2	2,274	-0.09%
2021/04/13	0	31.90	2	31.98	31.75	-2	2,275	-0.09%
2021/04/12	0	0.00	25	32.20	32.25	-25	2,242	-1.11%
2021/04/09	0	0.00	1	31.30	31.20	-1	2,172	-0.05%
2021/04/08	0	0.00	1	31.05	31.10	-1	2,190	-0.05%
2021/04/07	0.1	30.95	4	31.36	31.05	-4	2,227	-0.18%
2021/04/01	0	0.00	3	31.50	31.30	-3	2,215	-0.14%
2021/03/29	18	31.88	0	0.00	31.55	18	2,499	0.72%
2021/03/25	1	31.10	3	31.05	31.20	-2	2,530	-0.08%
2021/03/24	4	31.75	2.3	31.53	31.30	1.7	2,526	0.07%
2021/03/22	0	31.28	0	0.00	31.00	0	2,520	0.00%
2021/03/19	1	31.00	0	0.00	31.10	1	2,520	0.04%
2021/03/18	2	31.50	0.1	31.70	31.75	1.9	2,523	0.08%
2021/03/17	7	31.65	2	31.68	31.75	5	2,524	0.20%
2021/03/16	2.1	30.52	0	0.00	30.50	2.1	2,468	0.08%
2021/03/15	1	30.70	1	30.70	30.55	0	2,472	0.00%
2021/03/12	0	30.90	0	0.00	30.65	0	2,486	0.00%
2021/03/11	4	30.88	0	0.00	30.80	4	2,518	0.16%
2021/03/10	0	31.00	0	0.00	30.70	0	2,545	0.00%
2021/03/09	0.1	30.80	0	0.00	30.75	0.1	2,548	0.00%
2021/03/08	0	31.50	21	30.85	30.85	-21	2,555	-0.82%
2021/03/05	20	31.44	0	0.00	30.75	20	2,551	0.78%
2021/03/02	2	30.80	2	31.38	30.90	0	2,540	0.00%
2021/02/25	2	32.43	17	32.20	31.60	-15	2,529	-0.59%
2021/02/24	67	31.86	50	32.81	31.40	17	2,446	0.69%
2021/02/23	31	32.38	33.3	34.47	31.20	-2.3	2,303	-0.10%
2021/02/22	26.3	33.27	27	32.90	33.40	-0.7	2,156	-0.03%
2021/02/19	84	30.07	74	29.86	30.40	10	2,099	0.48%
2021/02/18	1	27.75	15.1	27.95	28.30	-14.1	2,028	-0.70%
2021/02/17	0	0.00	2	27.20	27.30	-2	2,013	-0.10%
2021/02/05	19	27.93	20	27.96	27.40	-1	2,017	-0.05%
2021/02/03	0	0.00	1	27.10	27.10	-1	2,017	-0.05%
2021/02/02	0	0.00	7	27.09	27.15	-7	2,036	-0.34%
2021/02/01	7	26.52	6	27.15	26.65	1	2,035	0.05%
2021/01/29	15.1	27.37	10	27.25	26.70	5.1	2,032	0.25%
2021/01/28	7	27.55	0	0.00	27.70	7	2,065	0.34%
2021/01/27	10	28.15	0	0.00	28.15	10	2,066	0.48%
2021/01/26	3	28.67	1	29.10	28.65	2	2,073	0.10%
2021/01/25	0	0.00	32	28.91	29.20	-32	2,128	-1.50%
2021/01/22	25	27.86	6	27.83	27.65	19	2,116	0.90%
2021/01/21	8	28.78	2	29.00	28.60	6	2,104	0.29%
2021/01/20	0	0.00	11.2	29.51	29.20	-11.2	2,114	-0.53%
2021/01/19	0.1	28.85	6	29.03	28.90	-5.9	2,107	-0.28%
2021/01/18	2	29.00	10	29.57	28.95	-8	2,129	-0.38%
2021/01/15	17	28.64	8	28.96	28.55	9	2,128	0.42%
2021/01/14	10	29.05	3	29.08	29.05	7	2,132	0.33%
2021/01/13	2	29.20	0	0.00	29.25	2	2,135	0.09%
2021/01/12	15	30.36	10	30.09	30.35	5	2,112	0.24%
2021/01/11	5	29.09	3	29.00	29.05	2	2,051	0.10%
2021/01/07	0	0.00	3	29.57	29.50	-3	2,058	-0.15%
2021/01/06	0	0.00	203	29.60	29.45	-203	2,071	-9.80%	大賣/鉅額交易
2021/01/05	3	30.15	4	30.10	30.10	-1	2,081	-0.05%
2020/12/31	2	31.15	23	30.80	30.95	-21	2,174	-0.97%
2020/12/30	1	30.50	23	30.69	30.50	-22	2,189	-1.00%
2020/12/29	20	29.96	15	30.08	30.00	5	2,215	0.23%
2020/12/28	4	30.00	0	0.00	29.95	4	2,307	0.17%
2020/12/25	3.6	30.19	3	30.03	29.95	0.6	2,323	0.03%
2020/12/24	4	30.24	1	30.00	30.05	3	2,326	0.13%
2020/12/23	48	31.87	15	32.35	30.90	33	2,304	1.43%
2020/12/22	7	32.45	19	32.04	32.75	-12	2,114	-0.57%
2020/12/21	1	29.65	1	30.20	29.80	0	2,145	0.00%
2020/12/16	5	29.96	2	29.95	29.40	3	2,396	0.13%
2020/12/14	2	29.65	4	29.95	29.90	-2	2,509	-0.08%
2020/12/11	1	29.80	5	29.63	29.50	-4	2,562	-0.16%
2020/12/09	0	0.00	2	29.98	29.80	-2	2,877	-0.07%
2020/12/08	0	0.00	1	30.35	30.30	-1	2,917	-0.03%
2020/12/07	5	29.40	5	29.36	29.30	0	2,931	0.00%
2020/12/04	1	30.30	4	30.53	30.45	-3	2,923	-0.10%
2020/12/03	3	31.25	0	31.45	31.20	3	2,982	0.10%
2020/12/02	5	31.55	2	31.75	31.60	3	3,014	0.10%
2020/11/27	10.2	32.25	0	0.00	32.20	10.2	3,131	0.33%
2020/11/26	0	0.00	3	31.75	31.75	-3	3,141	-0.10%
2020/11/25	1	32.50	0	0.00	32.10	1	3,171	0.03%
2020/11/24	1	32.05	11	32.19	32.10	-10	3,251	-0.31%
2020/11/20	0	0.00	1	32.65	32.80	-1	3,670	-0.03%
2020/11/19	17	34.08	3	34.10	33.20	14	3,709	0.38%
2020/11/18	10	33.92	5	34.17	34.45	5	3,678	0.14%
2020/11/16	1	32.40	6	32.33	32.45	-5	3,895	-0.13%
2020/11/13	0	0.00	2	32.30	32.90	-2	4,021	-0.05%
2020/11/10	1	32.90	1	34.20	32.60	0	4,554	0.00%
2020/11/09	0	0.00	15	33.17	33.45	-15	5,312	-0.28%
2020/11/06	17	33.55	2	33.15	33.20	15	5,331	0.28%
2020/11/05	1	34.75	1	34.60	33.65	0	5,501	0.00%
2020/11/04	0	0.00	1	33.10	33.20	-1	5,639	-0.02%
2020/11/03	0	0.00	11	33.01	33.30	-11	6,113	-0.18%
2020/11/02	1	33.75	8	33.00	33.30	-7	6,188	-0.11%
2020/10/30	6	31.55	81	32.16	31.50	-75	6,159	-1.22%
2020/10/29	1	33.20	0	0.00	33.35	1	6,167	0.02%
2020/10/28	6	34.42	1	34.20	33.90	5	6,241	0.08%
2020/10/27	0	0.00	1	34.00	33.95	-1	6,249	-0.02%
2020/10/26	3	34.00	6	34.27	33.80	-3	6,293	-0.05%
2020/10/23	2	35.43	1	35.00	35.35	1	6,313	0.02%
2020/10/22	0	0.00	1	35.75	34.80	-1	6,324	-0.02%
2020/10/21	0	0.00	13	35.37	35.70	-13	6,327	-0.21%
2020/10/20	2	35.50	40	35.39	35.15	-38	6,433	-0.59%
2020/10/19	0	0.00	103	35.19	35.10	-103	6,437	-1.60%	大賣/鉅額交易
2020/10/16	0	0.00	1	35.35	35.25	-1	6,505	-0.02%
2020/10/14	14	36.14	2	36.23	36.00	12	6,612	0.18%
2020/10/13	1	36.10	0	0.00	35.80	1	6,694	0.01%
2020/10/12	3	35.50	4	35.75	35.50	-1	6,837	-0.01%
2020/10/08	3	36.15	4	36.26	36.20	-1	6,835	-0.01%
2020/10/07	71	38.55	3	37.45	37.75	68	7,057	0.96%
2020/10/06	3	37.62	41	37.75	38.15	-38	7,576	-0.50%
2020/10/05	27	35.68	23	35.82	36.40	4	7,516	0.05%
2020/09/30	2	36.90	7	36.88	37.55	-5	7,420	-0.07%
2020/09/29	1	37.75	1	38.00	36.90	0	7,415	0.00%
2020/09/28	4	37.74	1	38.00	37.65	3	7,460	0.04%
2020/09/25	4	37.90	5	37.95	37.45	-1	7,866	-0.01%
2020/09/24	73	39.89	96	39.13	38.15	-23	8,036	-0.29%
2020/09/23	24	38.86	156	38.07	39.00	-132	8,058	-1.64%	大賣/鉅額交易
2020/09/22	5	41.11	9	41.07	41.00	-4	7,944	-0.05%
2020/09/21	8	41.90	4	42.19	41.55	4	8,109	0.05%
2020/09/18	117	42.44	118	42.85	42.05	-1	8,239	-0.01%	大買/大賣/
2020/09/17	2	41.00	1	41.50	41.45	1	8,619	0.01%
2020/09/16	11	42.37	15	41.67	40.60	-4	9,048	-0.04%
2020/09/15	53	42.52	40	42.23	42.30	13	9,445	0.14%
2020/09/14	25	38.46	25	38.13	40.50	0	9,565	0.00%
2020/09/11	8	40.56	16	41.39	40.35	-8	9,848	-0.08%
2020/09/10	11	42.12	6	42.18	41.80	5	9,870	0.05%
2020/09/09	5	42.75	8	42.73	42.45	-3	9,930	-0.03%
2020/09/08	3	43.22	14	43.69	43.50	-11	9,959	-0.11%
2020/09/07	0	0.00	7	43.17	42.80	-7	10,202	-0.07%
2020/09/04	7	43.99	10	44.32	43.50	-3	10,237	-0.03%
2020/09/03	4	43.89	2	43.75	44.20	2	10,258	0.02%
2020/09/02	2	45.78	3	45.60	45.40	-1	10,231	-0.01%
2020/09/01	11	45.36	3	45.40	45.35	8	10,197	0.08%
2020/08/31	8	45.94	3	45.70	46.10	5	10,186	0.05%
2020/08/28	11	46.49	26	46.81	46.15	-15	10,142	-0.15%
2020/08/27	112	47.40	54	47.24	46.00	58	10,055	0.58%	大買/
2020/08/26	26	44.64	35	44.47	47.85	-9	9,753	-0.09%
2020/08/25	34	43.60	19	43.60	43.50	15	9,621	0.16%
2020/08/24	31.9	44.71	35	44.77	44.45	-3.1	9,573	-0.03%
2020/08/21	27	44.32	13	43.97	44.60	14	9,552	0.15%
2020/08/20	32.1	45.90	45	45.62	43.75	-12.9	9,671	-0.13%
2020/08/19	14	49.62	6.1	48.98	48.10	7.9	9,520	0.08%
2020/08/18	29	49.47	35	49.28	49.05	-6	9,394	-0.06%
2020/08/17	28.1	49.43	24	48.65	48.40	4.1	9,264	0.04%
2020/08/14	32	52.48	42	52.65	51.40	-10	9,087	-0.11%
2020/08/13	364	55.44	210	57.14	51.90	154	8,861	1.74%	大買/大賣/鉅額交易
2020/08/12	0	0.00	2	52.60	52.60	-2	8,089	-0.02%
2020/08/10	63	47.88	20	48.20	47.90	43	8,067	0.53%
2020/08/07	84	47.63	41	48.14	48.00	43	7,892	0.54%
2020/08/06	160	50.21	97	50.36	47.20	63	7,712	0.82%	大買/
2020/08/05	5	46.07	19	45.13	48.25	-14	7,226	-0.19%
2020/08/04	131	43.83	4	43.46	43.90	127	7,143	1.78%	大買/鉅額交易
2020/08/03	5	42.47	3.4	42.35	42.70	1.6	7,124	0.02%
2020/07/31	13	40.58	4	40.71	41.80	9	7,093	0.13%
2020/07/30	2	38.48	4	38.95	38.95	-2	7,045	-0.03%
2020/07/29	2	33.70	6	34.29	35.45	-4	7,022	-0.06%
2020/07/28	6	33.40	8	33.46	32.25	-2	6,968	-0.03%
2020/07/27	2	35.95	6	37.11	35.80	-4	6,925	-0.06%
2020/07/24	3	39.80	8	39.72	39.40	-5	6,887	-0.07%
2020/07/23	20	41.08	13	38.74	41.00	7	6,866	0.10%
2020/07/21	121	38.03	10	37.89	35.30	111	6,738	1.65%	大買/鉅額交易
2020/07/20	0	0.00	35.2	37.18	37.05	-35.2	6,660	-0.53%
2020/07/17	12	41.15	52	41.97	41.15	-40	6,557	-0.61%
2020/07/16	73	50.76	5.1	48.26	45.70	67.9	6,518	1.04%
2020/07/15	133	50.75	19.2	49.35	49.30	113.8	6,417	1.77%	大買/鉅額交易
2020/07/14	17	54.07	7	54.06	54.00	10	6,252	0.16%
2020/07/13	40.6	64.03	149	61.30	60.00	-108.4	6,235	-1.74%	大賣/鉅額交易
2020/07/10	102	66.17	51	65.11	66.50	51	5,922	0.86%	大買/
2020/07/09	2	60.50	4	60.50	60.50	-2	5,358	-0.04%
2020/07/08	0	0.00	1	55.00	55.00	-1	5,344	-0.02%
2020/07/07	4	50.00	1	50.00	50.00	3	5,333	0.06%
2020/07/06	11	45.50	1	45.50	45.50	10	5,311	0.19%
2020/07/03	54	40.00	88	39.88	41.40	-34	5,255	-0.65%
2020/07/02	11	36.46	40.4	37.11	37.65	-29.4	4,826	-0.61%
2020/07/01	16	34.55	32	34.49	34.25	-16	4,604	-0.35%
2020/06/30	23	33.02	19	32.97	33.50	4	4,461	0.09%
2020/06/29	19	34.36	9	34.47	33.85	10	4,384	0.23%
2020/06/24	34	32.96	57	32.93	32.90	-23	4,196	-0.55%
2020/06/23	145	35.45	171	35.55	34.80	-26	4,006	-0.65%	大買/大賣/
2020/06/22	112	33.67	37	33.84	34.20	75	3,500	2.14%	大買/
2020/06/19	71	31.42	172	32.49	31.10	-101	3,044	-3.32%	大賣/鉅額交易
2020/06/18	106	30.72	49.2	30.10	30.90	56.8	2,586	2.19%	大買/
2020/06/17	239	27.53	268.2	27.53	28.10	-29.2	2,269	-1.29%	大買/大賣/
2020/06/16	4	25.66	74	26.13	25.55	-70	1,839	-3.81%
2020/06/15	40	25.54	43	25.73	25.50	-3	1,796	-0.17%
2020/06/12	37	24.29	9	24.10	24.15	28	1,703	1.64%
2020/06/11	176	26.53	178	25.30	24.65	-2	1,654	-0.12%	大買/大賣/
2020/06/10	149	24.33	5	24.02	24.40	144	1,330	10.82%	大買/鉅額交易
2020/06/09	7	23.94	16	23.69	24.00	-9	1,278	-0.70%
2020/06/08	1	22.05	4	22.19	22.25	-3	1,213	-0.25%
2020/06/05	1	22.10	0	0.00	22.05	1	1,187	0.08%
2020/06/04	20	21.85	15	22.17	21.80	5	1,203	0.42%
2020/06/03	0	21.80	0	0.00	21.95	0	1,249	0.00%
2020/06/02	2.1	21.68	5	21.84	21.80	-2.9	1,284	-0.23%
2020/06/01	5	22.10	41	22.24	22.25	-36	1,278	-2.82%
2020/05/29	19	22.20	8	22.24	22.05	11	1,269	0.87%
2020/05/28	0	0.00	3	21.90	21.90	-3	1,270	-0.24%
2020/05/27	27	22.64	22	22.90	22.55	5	1,263	0.40%
2020/05/26	47	24.70	35	24.60	23.80	12	1,218	0.98%
2020/05/25	0	0.00	10	21.87	22.70	-10	979	-1.02%
2020/05/22	3	20.75	0	0.00	20.65	3	942	0.32%
2020/05/21	0	20.95	0	0.00	20.95	0	958	0.00%
2020/05/20	0	0.00	2	20.80	20.65	-2	938	-0.21%
2020/05/19	2	20.85	0	0.00	20.80	2	937	0.21%
2020/05/14	5	20.50	0	0.00	20.35	5	960	0.52%
2020/05/11	1	20.40	0	0.00	20.70	1	983	0.10%
2020/05/07	2	21.15	3	21.02	21.10	-1	1,007	-0.10%
2020/05/06	3	22.10	6	21.57	21.20	-3	1,077	-0.28%
2020/05/05	0	0.00	4	20.61	20.70	-4	1,086	-0.37%
2020/05/04	21	20.05	1	20.00	19.90	20	1,165	1.72%
2020/04/30	0	0.00	0	19.40	19.55	0	1,378	0.00%
2020/04/29	1	19.20	0	0.00	19.20	1	1,506	0.07%
2020/04/28	0	0.00	1	19.10	19.20	-1	1,632	-0.06%
2020/04/27	0	0.00	2	19.03	19.15	-2	1,648	-0.12%
2020/04/24	2	19.00	0	0.00	18.85	2	1,648	0.12%
2020/04/22	1.1	17.65	0	0.00	18.25	1.1	1,640	0.07%
2020/04/21	1	18.25	0	0.00	18.10	1	1,641	0.06%
2020/04/20	0	0.00	1	18.85	18.95	-1	1,632	-0.06%
2020/04/17	2	18.90	1	18.80	18.65	1	1,626	0.06%
2020/04/16	3	18.60	1	18.90	19.05	2	1,614	0.12%
2020/04/15	0	0.00	2	18.30	18.40	-2	1,600	-0.12%
2020/04/14	0.1	18.30	0	0.00	18.30	0.1	1,595	0.00%
2020/04/10	9	17.81	123	17.75	17.95	-114	1,587	-7.18%	大賣/鉅額交易
2020/04/08	15	18.10	1	17.90	17.95	14	1,573	0.89%
2020/04/07	0	0.00	1	17.65	17.40	-1	1,562	-0.06%
2020/04/06	0	0.00	2	17.50	17.35	-2	1,556	-0.13%
2020/03/27	0	0.00	30	16.65	16.45	-30	1,536	-1.95%
2020/03/26	11	16.20	1	16.15	16.35	10	1,526	0.65%
2020/03/25	0	16.20	6	16.22	16.20	-6	1,516	-0.40%
2020/03/24	0	0.00	1	15.55	15.60	-1	1,527	-0.07%
2020/03/23	0	0.00	23	15.35	15.20	-23	1,518	-1.52%
2020/03/20	0	0.00	11	15.00	15.00	-11	1,510	-0.73%
2020/03/19	42	14.15	50	14.05	14.10	-8	1,501	-0.53%
2020/03/18	57	15.74	85	16.03	15.60	-28	1,465	-1.91%
2020/03/17	19	16.33	3	16.60	16.25	16	1,452	1.10%
2020/03/16	3	17.83	20	17.90	17.55	-17	1,437	-1.18%
2020/03/13	45	17.53	26	17.66	17.70	19	1,420	1.34%
2020/03/12	36	19.58	1	20.60	19.25	35	1,387	2.52%
2020/03/11	5	20.45	12	20.76	20.45	-7	1,368	-0.51%
2020/03/10	21	20.30	0	0.00	20.65	21	1,358	1.55%
2020/03/09	50	22.18	79	22.75	21.05	-29	1,336	-2.17%
2020/03/06	19	21.60	6	21.93	21.70	13	1,265	1.03%
2020/03/05	0	20.65	0	0.00	20.65	0	1,222	0.00%
2020/03/04	12	20.45	0	0.00	20.45	12	1,217	0.99%
2020/03/03	6	20.60	0	0.00	20.70	6	1,210	0.50%
2020/03/02	10	19.95	10	20.45	20.30	0	1,201	0.00%
2020/02/27	5.1	20.80	10	20.70	20.70	-4.9	1,181	-0.42%
2020/02/26	17	21.15	0	0.00	21.10	17	1,170	1.45%
2020/02/25	0	21.75	1	22.45	21.50	-1	1,156	-0.09%
2020/02/24	20	22.24	10	22.21	22.20	10	1,131	0.88%
2020/02/21	1	21.95	0	0.00	21.80	1	1,103	0.09%
2020/02/20	5	21.55	0	0.00	21.60	5	1,081	0.46%
2020/02/19	17	21.88	0	0.00	21.60	17	1,077	1.58%
2020/02/18	0	21.55	0	0.00	21.55	0	1,045	0.00%
2020/02/17	20	21.92	0	0.00	21.70	20	1,038	1.93%
2020/02/14	22	21.39	0	0.00	21.30	22	1,022	2.15%
2020/02/13	0	0.00	3	21.60	21.45	-3	1,012	-0.30%
2020/02/12	2	21.67	0	0.00	21.65	2	995	0.20%
2020/02/11	14	22.06	12	21.85	22.00	2	983	0.20%
2020/02/10	10	22.45	2	22.10	22.30	8	966	0.83%
2020/02/07	27	22.84	15	23.00	22.70	12	927	1.29%
2020/02/06	20	22.25	4	22.28	21.80	16	843	1.90%
2020/02/05	15	23.25	14	22.77	22.40	1	786	0.13%
2020/02/04	72	25.07	95	26.22	24.05	-23	691	-3.33%
2020/02/03	86	25.39	27	24.95	25.65	59	465	12.66%
2020/01/31	15	23.44	85	23.36	23.35	-70	327	-21.38%
2020/01/30	22	21.85	30	21.85	21.85	-8	195	-4.09%
2020/01/20	46	19.87	0	0.00	19.90	46	169	27.11%
2020/01/10	0	19.15	5	19.30	19.30	-5	150	-3.32%
2020/01/06	0	0.00	4	19.45	19.35	-4	151	-2.64%
2020/01/02	4	19.40	0	0.00	19.40	4	144	2.78%
2019/12/30	0	0.00	7	19.23	19.20	-7	142	-4.92%
2019/12/27	1	19.20	0	0.00	19.30	1	140	0.71%
2019/12/26	0	19.25	0	0.00	19.25	0	139	0.02%
2019/12/23	4	19.35	2	19.50	19.55	2	139	1.44%
2019/12/19	10	19.62	2	19.70	19.60	8	132	6.04%
2019/11/12	0	19.00	0	0.00	19.00	0	112	0.00%
2019/11/11	2	18.95	0	0.00	19.00	2	113	1.77%
2019/10/24	0	19.20	0	0.00	19.25	0	109	0.00%
2019/10/16	0	0.00	10.4	19.30	19.30	-10.4	130	-7.94%
2019/10/14	0	0.00	58.1	19.10	19.10	-58.1	128	-45.19%
2019/10/03	0	0.00	0	19.20	19.25	0	134	0.00%
2019/10/02	0	0.00	0	19.20	19.15	0	135	0.00%
2019/09/24	0	0.00	0	19.35	19.40	0	145	0.00%
2019/09/23	0	0.00	0.3	19.40	19.35	-0.3	146	-0.22%
2019/08/27	0	0.00	1	19.10	19.10	-1	146	-0.68%
2019/08/26	1	19.00	0	0.00	19.10	1	147	0.68%
2019/08/20	1	19.30	0	0.00	19.35	1	147	0.68%
2019/08/19	0	0.00	5	19.30	19.40	-5	150	-3.31%
2019/08/15	1	19.20	0	0.00	19.25	1	152	0.66%
2019/08/13	1	19.50	0	0.00	19.55	1	153	0.65%
2019/08/02	0	0.00	5	19.90	19.85	-5	156	-3.19%
2019/07/30	0	0.00	2	20.35	20.25	-2	158	-1.26%
2019/07/29	30	20.53	2	20.65	20.60	28	157	17.74%
2019/07/25	0	0.00	2	20.40	20.40	-2	156	-1.28%
2019/07/24	0	0.00	0	20.40	20.45	0	155	0.00%
2019/07/23	10	20.55	12	20.48	20.45	-2	151	-1.32%
2019/07/03	5	19.90	0	0.00	19.85	5	145	3.44%
2019/07/02	0	0.00	5	19.60	19.70	-5	143	-3.49%
2019/06/25	1	19.50	0	0.00	19.55	1	147	0.68%
2019/06/20	5	19.75	0	0.00	19.65	5	145	3.43%
2019/06/19	0	0.00	0.1	19.35	19.45	-0.1	136	-0.09%
2019/06/17	0	0.00	0	19.35	19.40	0	140	0.00%
2019/06/14	0	0.00	2	19.10	19.15	-2	149	-1.34%
2019/06/13	1	19.00	0	0.00	19.05	1	150	0.66%
2019/05/29	0	0.00	0	19.10	19.10	0	165	-0.02%
2019/05/24	0	0.00	0	19.15	19.15	0	166	-0.01%
2019/05/23	1	19.00	3	19.00	19.30	-2	162	-1.23%
2019/05/21	1	19.15	0	19.20	19.25	1	163	0.61%
2019/05/20	0	0.00	0	19.20	19.20	0	159	-0.01%
2019/05/17	4	19.16	0	19.15	19.20	4	160	2.49%
2019/05/15	1	19.65	0	19.60	19.65	1	159	0.63%
2019/05/13	0	0.00	0	19.45	19.50	0	159	0.00%
2019/05/09	1	19.70	0	0.00	19.65	1	161	0.62%
2019/05/06	0	0.00	0	20.00	20.00	0	158	0.00%
2019/05/03	2	20.00	0	20.00	20.05	2	157	1.27%
2019/05/02	0	0.00	1	20.05	20.15	-1	159	-0.63%
2019/04/30	0	0.00	0	20.00	20.05	0	158	0.00%
2019/04/29	1	20.00	0	20.05	20.05	1	158	0.63%
2019/04/26	0	0.00	0	20.30	20.25	0	159	-0.03%
2019/04/24	1	20.30	1	20.30	20.30	0	156	0.00%
2019/04/23	1	20.10	0	0.00	20.05	1	144	0.69%
2019/04/22	1	20.00	0	0.00	20.00	1	144	0.69%
2019/04/19	0	0.00	0	20.00	20.00	0	144	0.00%
2019/04/18	3	20.05	0	0.00	20.00	3	144	2.08%
2019/04/17	1	20.10	0	0.00	20.05	1	143	0.70%
2019/04/16	0	20.00	0	0.00	20.05	0	141	0.00%
2019/04/15	0	20.20	0	0.00	20.25	0	140	0.00%
2019/04/12	0	20.20	0	0.00	20.20	0	139	0.00%
2019/04/09	0	20.20	0	0.00	20.30	0	138	0.00%
2019/04/03	0	20.15	0	0.00	20.20	0	137	0.00%
2019/03/27	0	20.25	0	0.00	20.30	0	129	0.00%
2019/03/25	0	20.30	0	0.00	20.40	0	128	0.00%
2019/03/21	0	20.65	0	0.00	20.70	0	125	0.00%
2019/03/20	0	20.70	0	0.00	20.80	0	123	0.00%
2019/03/13	0	20.20	0	0.00	20.25	0	140	0.00%
2019/03/12	1	19.90	0	0.00	20.40	1	139	0.72%
2019/03/11	0.1	20.00	0	0.00	20.05	0.1	130	0.06%
2019/03/07	0	20.10	0	0.00	20.20	0	131	0.00%
2019/02/27	0	0.00	1	19.95	20.10	-1	136	-0.73%
2019/02/26	0	20.00	0	0.00	20.00	0	136	0.00%
2019/02/25	0	20.05	0	0.00	20.10	0	135	0.01%
2019/02/22	1	20.15	0	0.00	20.15	1	134	0.75%
2019/02/19	0	0.00	3.2	20.15	20.20	-3.2	132	-2.46%
2019/02/14	0	20.00	0	0.00	20.10	0	127	0.00%
2019/01/25	0	0.00	1	20.10	20.15	-1	148	-0.67%
2019/01/24	0	0.00	4	20.10	20.10	-4	147	-2.71%
2019/01/23	0	20.10	0	0.00	20.25	0	147	0.00%
2019/01/09	1	19.80	0	0.00	19.80	1	157	0.64%
2018/12/25	1	19.30	0	0.00	19.20	1	188	0.53%
2018/12/24	0.4	19.35	0	0.00	19.40	0.4	189	0.21%
2018/12/21	1	19.50	0	0.00	19.40	1	191	0.52%
2018/12/19	0.5	19.55	0	0.00	19.50	0.5	193	0.25%
2018/12/06	3	20.00	0	0.00	20.00	3	212	1.41%
2018/11/19	0	0.00	1	19.45	19.45	-1	188	-0.53%
2018/10/31	0	0.00	0	18.85	18.60	0	178	-0.02%
2018/10/26	1	18.50	0	0.00	18.50	1	170	0.59%
2018/10/23	1	18.85	0	0.00	18.80	1	171	0.58%
2018/10/11	4	18.98	10	18.60	18.55	-6	173	-3.47%
2018/09/12	1	20.70	2	20.60	20.50	-1	184	-0.54%
2018/09/11	1	20.20	0	0.00	20.30	1	168	0.59%
2018/09/07	1	20.20	0	0.00	20.65	1	173	0.58%
2018/09/03	1	20.40	0	0.00	20.40	1	177	0.56%
2018/08/29	1	20.30	0	0.00	20.50	1	182	0.55%
2018/08/28	0	0.00	0	20.40	20.50	0	182	-0.02%
2018/08/20	1	20.25	0	0.00	20.20	1	203	0.49%
2018/08/17	1	20.50	0	0.00	20.40	1	203	0.49%
2018/08/14	1	20.40	0	0.00	21.00	1	206	0.48%
2018/08/13	2	20.58	0	0.00	20.75	2	209	0.96%
2018/08/09	1	21.20	0	0.00	21.45	1	207	0.48%
2018/08/02	0	0.00	5	21.42	21.45	-5	217	-2.30%
2018/07/27	1	21.50	0	0.00	21.70	1	220	0.45%
2018/07/17	0	0.00	3	22.10	22.30	-3	307	-0.97%
2018/07/12	3	21.50	0	0.00	21.80	3	302	0.99%
2018/07/09	0	0.00	2	21.30	21.30	-2	318	-0.63%
2018/07/06	1	21.00	0	0.00	21.50	1	329	0.30%
2018/07/05	0	0.00	3	21.35	21.35	-3	332	-0.90%
2018/06/22	0.1	22.30	0	0.00	22.30	0.1	621	0.02%
2018/06/21	0	0.00	2.1	22.49	22.40	-2.1	625	-0.34%
2018/06/11	0	0.00	0	22.35	22.50	0	609	0.00%
2018/06/04	5	22.70	0	0.00	22.65	5	603	0.83%
2018/05/28	0	0.00	1	22.10	22.00	-1	593	-0.17%
2018/05/24	0	0.00	20	22.20	22.30	-20	587	-3.40%
2018/05/21	0	0.00	0	22.35	22.35	0	584	0.00%
2018/05/18	0	0.00	0	22.50	22.45	0	582	0.00%
2018/05/16	0	0.00	4	22.65	22.85	-4	583	-0.69%
2018/05/14	4	22.88	0	22.85	22.80	4	588	0.68%
2018/05/11	0	0.00	1	22.75	22.90	-1	586	-0.17%
2018/05/09	0	0.00	1	22.65	22.75	-1	582	-0.17%
2018/05/07	3	22.70	0	22.60	22.65	3	584	0.51%
2018/04/26	0	0.00	4	24.00	23.10	-4	586	-0.68%
2018/04/23	10	24.80	11	23.91	24.00	-1	555	-0.18%
2018/04/20	15	22.80	0	0.00	22.90	15	521	2.87%
2018/04/19	0	0.00	0	22.80	22.85	0	525	0.00%
2018/04/18	0	22.55	0	0.00	22.60	0	522	0.00%
2018/04/17	0	22.50	0	0.00	22.50	0	520	0.00%
2018/04/16	0	23.10	0	0.00	23.15	0	517	0.01%
2018/04/09	8	24.88	10	24.84	24.75	-2	468	-0.43%
2018/04/03	0	23.70	0	0.00	23.70	0	407	0.00%
2018/04/02	0	23.70	0	0.00	23.80	0	398	0.00%
2018/03/31	0	24.05	4	24.25	24.15	-4	385	-1.04%
2018/03/30	2	24.35	61	24.47	23.50	-59	345	-17.06%
2018/03/29	56	23.80	12	23.67	23.80	44	250	17.59%
2018/03/28	0	0.00	3	21.65	21.65	-3	203	-1.47%
2018/03/27	0.8	21.70	0	0.00	21.80	0.8	203	0.41%
2018/03/26	7	21.70	2	21.80	21.80	5	202	2.47%
2018/03/23	1	21.25	0	0.00	21.30	1	197	0.51%
2018/03/22	0	0.00	1	21.50	21.50	-1	195	-0.51%
2018/03/21	0	21.60	0	0.00	21.65	0	194	0.00%
2018/03/20	0	21.60	1	21.70	21.75	-1	191	-0.52%
2018/03/19	0	21.80	1	21.95	21.90	-1	191	-0.52%
2018/03/16	0	21.55	0.2	21.55	21.65	-0.2	189	-0.11%
2018/03/14	0	0.00	3	21.57	21.50	-3	191	-1.57%
2018/03/09	0	0.00	0.1	21.35	21.50	-0.1	194	-0.05%
2018/03/07	0	21.20	0	21.20	21.35	0	196	0.00%
2018/03/06	0	20.20	0	0.00	21.10	0	197	0.00%
2018/03/05	1	21.00	0	0.00	21.00	1	197	0.51%
2018/02/26	1	21.30	0	0.00	21.35	1	204	0.49%
2018/02/23	1	21.20	0	0.00	21.20	1	206	0.48%
2018/02/22	1	21.30	0	0.00	21.30	1	207	0.48%
2018/02/12	0	21.05	0	0.00	21.05	0	212	0.00%
2018/02/06	2	20.55	0	0.00	20.90	2	225	0.89%
2018/02/05	0	22.10	0	0.00	22.20	0	220	0.00%
2018/02/02	0	22.40	0	0.00	22.50	0	219	0.00%
2018/01/31	0	0.00	6	22.62	22.60	-6	219	-2.73%
2018/01/29	8	22.77	0	0.00	22.80	8	217	3.67%
2018/01/25	1	22.50	0	22.45	22.45	1	212	0.45%
2018/01/23	0	0.00	3	22.70	22.65	-3	211	-1.42%
2018/01/22	0	0.00	3.5	22.85	22.70	-3.5	209	-1.67%
2018/01/19	0.3	22.20	3	22.30	22.35	-2.8	194	-1.42%
2018/01/16	0	0.00	2	22.45	22.40	-2	188	-1.06%
2018/01/12	1	21.80	0	0.00	21.95	1	178	0.56%
2018/01/10	0	0.00	3	21.95	22.00	-3	182	-1.65%
2018/01/05	0	0.00	1	21.70	21.70	-1	173	-0.58%
2018/01/02	1	21.65	0	0.00	21.80	1	171	0.58%