冠德 (2520)-富邦-台北券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
59.7
漲跌
▼0.1
漲幅
-0.17%
成交量
4,204張
產業
上市營建類股
388人加入追蹤

立即追蹤
本地時間:13:30

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

冠德 (2520)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	11	59.32	1	59.80	59.70	10	4,532	0.22%
2024/12/02	12.2	59.67	59	60.25	59.80	-46.8	4,531	-1.03%
2024/11/29	1	58.61	78.1	58.64	59.20	-77.1	4,549	-1.69%
2024/11/28	11.2	56.58	19.1	57.33	57.80	-7.9	4,564	-0.17%
2024/11/27	35	57.60	12	57.56	57.20	23	4,541	0.51%
2024/11/26	2.1	57.79	16.7	58.56	58.70	-14.6	4,550	-0.32%
2024/11/25	16	57.72	173.2	57.81	58.30	-157.2	4,570	-3.44%	大賣/鉅額交易
2024/11/22	4	56.65	247	57.58	58.10	-243	4,546	-5.35%	大賣/鉅額交易
2024/11/21	7	55.89	465.1	56.09	57.00	-458.1	4,531	-10.11%	大賣/鉅額交易
2024/11/20	5	54.84	28	55.57	56.00	-23	4,647	-0.49%
2024/11/19	83	53.08	44.2	54.01	54.70	38.9	4,746	0.82%
2024/11/18	16	53.17	69.4	53.05	53.10	-53.4	5,018	-1.06%
2024/11/15	218	52.34	13.3	52.49	51.90	204.7	5,020	4.08%	大買/鉅額交易
2024/11/14	132	51.23	46.4	51.41	51.70	85.6	5,167	1.66%	大買/
2024/11/13	64.6	50.97	6	51.03	50.40	58.6	5,329	1.10%
2024/11/12	343	51.74	32.1	52.00	51.90	310.9	5,384	5.77%	大買/鉅額交易
2024/11/11	88	52.42	73	52.23	51.70	15	5,616	0.27%
2024/11/08	33.5	50.08	36.1	50.07	49.60	-2.6	5,696	-0.05%
2024/11/07	2	48.53	48	48.32	48.55	-46	5,717	-0.80%
2024/11/06	36	47.63	51	48.06	47.80	-15	5,893	-0.25%
2024/11/05	52.3	47.26	44	47.53	47.30	8.3	5,927	0.14%
2024/11/04	33	46.52	15.5	46.63	46.70	17.5	6,166	0.28%
2024/11/01	11	46.48	86.7	46.24	47.10	-75.7	6,293	-1.20%
2024/10/30	20.1	44.99	8	45.24	45.35	12	6,555	0.18%
2024/10/29	20.1	45.60	12	45.53	45.40	8.1	6,768	0.12%
2024/10/28	5	46.45	22	46.41	46.30	-17	6,936	-0.25%
2024/10/25	6.1	46.01	26	46.27	46.20	-19.9	7,101	-0.28%
2024/10/24	61	45.91	25.5	46.23	45.70	35.5	7,349	0.48%
2024/10/23	225.1	46.57	30	46.85	46.50	195.1	7,521	2.59%	大買/鉅額交易
2024/10/22	1.2	46.89	20	46.93	47.20	-18.8	7,800	-0.24%
2024/10/21	26	46.62	43	46.54	46.80	-17	7,979	-0.21%
2024/10/18	14	46.96	10	47.33	46.85	4	8,357	0.05%
2024/10/17	48.3	47.33	48	47.78	47.15	0.3	8,972	0.00%
2024/10/16	6.2	46.77	6.1	47.15	47.45	0.1	9,469	0.00%
2024/10/15	17.1	46.56	21	46.90	47.10	-3.9	9,741	-0.04%
2024/10/14	62	47.00	21	47.13	46.65	41	9,860	0.42%
2024/10/11	11.1	47.75	28	48.28	47.65	-17	9,840	-0.17%
2024/10/09	23.2	47.28	8	47.20	47.30	15.2	9,936	0.15%
2024/10/08	36.3	47.95	0	0.00	47.75	36.3	9,939	0.37%
2024/10/07	7.2	48.59	28	48.59	48.60	-20.8	9,937	-0.21%
2024/10/04	1.1	47.80	51.4	47.93	47.85	-50.3	9,949	-0.51%
2024/10/01	102.2	47.99	8	48.11	48.15	94.2	9,937	0.95%	大買/
2024/09/30	76	48.53	67	48.88	48.60	9	9,942	0.09%
2024/09/27	28.4	48.70	46	48.78	48.45	-17.6	9,992	-0.18%
2024/09/26	12.2	48.29	1.3	48.42	48.30	10.9	10,033	0.11%
2024/09/25	31.1	48.24	31	48.56	48.05	0.1	10,151	0.00%
2024/09/24	47.1	47.90	4	48.26	47.75	43.1	10,172	0.42%
2024/09/23	23.1	47.03	44.4	47.46	48.00	-21.3	10,171	-0.21%
2024/09/20	188.5	48.46	40.2	48.14	47.60	148.3	10,094	1.47%	大買/鉅額交易
2024/09/19	2.1	52.74	12.7	52.83	52.80	-10.6	9,864	-0.11%
2024/09/18	3.1	52.23	5.1	52.17	52.00	-2	9,877	-0.02%
2024/09/16	6	51.87	0	0.00	51.70	6	10,010	0.06%
2024/09/13	1.1	51.82	31.2	52.04	52.00	-30.1	10,053	-0.30%
2024/09/12	22.1	50.94	10	51.70	50.90	12.1	10,074	0.12%
2024/09/11	47.2	51.52	4	51.73	51.10	43.2	10,118	0.43%
2024/09/10	27.2	52.89	11	54.76	52.50	16.2	10,156	0.16%
2024/09/09	52.2	53.75	11	53.98	53.60	41.2	10,265	0.40%
2024/09/06	0.1	55.10	3	54.83	55.10	-2.9	10,305	-0.03%
2024/09/05	31	55.12	29.2	55.67	55.10	1.9	10,405	0.02%
2024/09/04	44.2	53.92	61.6	54.21	54.70	-17.4	10,648	-0.16%
2024/09/03	41.1	56.12	3.9	56.21	56.00	37.2	10,834	0.34%
2024/09/02	100.2	57.43	14	57.80	56.90	86.1	10,989	0.78%
2024/08/30	28.3	56.09	52	56.80	57.10	-23.7	11,109	-0.21%
2024/08/29	35.4	55.87	2	56.15	55.90	33.4	11,220	0.30%
2024/08/28	26.4	56.40	25	56.96	56.40	1.4	11,323	0.01%
2024/08/27	2.2	56.60	34	56.26	56.60	-31.8	11,421	-0.28%
2024/08/26	85.3	56.43	7	56.46	55.90	78.3	11,430	0.68%
2024/08/23	43.5	56.94	13	56.67	56.60	30.5	11,482	0.27%
2024/08/22	52.7	56.85	21.4	57.90	58.20	31.3	11,528	0.27%
2024/08/21	34	57.67	23	58.22	58.50	11	11,354	0.10%
2024/08/20	134.3	59.31	26.2	59.17	58.70	108.1	11,251	0.96%	大買/鉅額交易
2024/08/19	13.2	61.51	26.6	62.57	62.60	-13.4	11,175	-0.12%
2024/08/16	19	62.17	48.2	62.24	62.00	-29.1	11,197	-0.26%
2024/08/15	44	61.11	81.1	61.40	61.20	-37.1	11,166	-0.33%
2024/08/14	41.4	59.84	53	60.08	59.80	-11.6	11,354	-0.10%
2024/08/13	63.2	59.55	37.3	59.35	59.20	26	11,407	0.23%
2024/08/12	30.1	57.43	67.5	58.39	58.60	-37.4	11,304	-0.33%
2024/08/09	36.2	53.09	21.1	53.50	53.30	15.1	11,189	0.13%
2024/08/08	36.2	51.60	23	52.62	52.10	13.2	11,298	0.12%
2024/08/07	8	49.61	52.6	49.34	51.50	-44.6	11,357	-0.39%
2024/08/06	53.5	47.17	44	46.67	46.85	9.5	11,648	0.08%
2024/08/05	51.2	51.12	26	51.28	50.60	25.1	11,689	0.22%
2024/08/02	124.8	58.71	16.3	57.90	56.20	108.6	11,861	0.92%	大買/鉅額交易
2024/08/01	51.4	61.38	41	62.14	61.80	10.3	12,080	0.09%
2024/07/31	46.4	60.44	39	60.78	60.50	7.4	12,323	0.06%
2024/07/30	32	62.79	28.1	62.69	61.30	3.9	12,561	0.03%
2024/07/29	43.2	63.77	78	63.91	62.30	-34.8	12,979	-0.27%
2024/07/26	17.1	64.99	45.2	64.93	64.90	-28.1	13,108	-0.21%
2024/07/23	52.1	64.79	46.3	65.07	65.80	5.8	13,478	0.04%
2024/07/22	69	60.98	44.2	61.08	61.50	24.8	13,660	0.18%
2024/07/19	43.1	65.67	97.1	64.93	63.20	-54	13,864	-0.39%
2024/07/18	106	65.92	90.4	66.34	66.70	15.5	13,689	0.11%	大買/
2024/07/17	99.2	62.72	155.9	61.95	64.10	-56.7	13,439	-0.42%	大賣/
2024/07/16	88.1	60.15	357.6	60.53	60.00	-269.5	14,051	-1.92%	大賣/鉅額交易
2024/07/15	23.4	59.12	372.2	59.31	59.50	-348.8	14,380	-2.43%	大賣/鉅額交易
2024/07/12	20.1	57.10	0	0.00	57.10	20.1	14,515	0.14%
2024/07/11	49.6	57.84	86.1	58.77	57.70	-36.5	14,546	-0.25%
2024/07/10	101.1	57.16	53	56.94	57.60	48.1	14,489	0.33%	大買/
2024/07/09	34	55.45	2	55.55	55.30	32	14,475	0.22%
2024/07/08	20	56.95	10	58.00	56.70	10	14,522	0.07%
2024/07/04	38	57.85	11	58.34	57.80	27	14,708	0.18%
2024/07/03	314.1	57.78	17	58.20	58.40	297.1	14,699	2.02%	大買/鉅額交易
2024/07/02	28	57.34	2.1	57.26	57.70	25.9	14,682	0.18%
2024/07/01	5.1	57.84	127.6	57.12	58.30	-122.5	14,630	-0.84%	大賣/鉅額交易
2024/06/28	15.1	54.66	0	0.00	54.60	15.1	14,551	0.10%
2024/06/27	9	55.18	0	0.00	55.70	9	14,583	0.06%
2024/06/26	29.6	55.35	4	55.10	56.00	25.6	14,564	0.18%
2024/06/25	7	55.31	0	0.00	55.50	7	14,556	0.05%
2024/06/24	23.1	55.68	0	0.00	55.50	23.1	14,649	0.16%
2024/06/21	97.2	57.10	11	56.66	56.30	86.2	14,647	0.59%
2024/06/20	64.1	58.48	12.1	58.63	58.50	52	14,497	0.36%
2024/06/19	18.1	58.46	1	58.80	58.50	17.1	14,446	0.12%
2024/06/18	6.1	58.35	39	58.66	59.30	-32.9	14,393	-0.23%
2024/06/17	102.2	58.50	9	58.59	57.50	93.2	14,335	0.65%	大買/
2024/06/14	36	59.84	80	60.51	59.60	-44	14,246	-0.31%
2024/06/13	14.2	58.58	16.1	59.26	58.80	-1.9	14,105	-0.01%
2024/06/12	32.5	58.81	122.5	59.37	59.50	-90	14,053	-0.64%	大賣/
2024/06/11	113.7	59.85	34	60.29	60.30	79.7	13,956	0.57%	大買/
2024/06/07	135.3	61.34	132.2	62.19	61.00	3.1	13,711	0.02%	大買/大賣/
2024/06/06	26.1	60.15	126.6	61.22	61.20	-100.4	13,462	-0.75%	大賣/
2024/06/05	18.3	60.51	16.2	61.20	60.90	2	13,261	0.02%
2024/06/04	14	58.81	128.1	60.41	60.80	-114.1	13,052	-0.87%	大賣/鉅額交易
2024/06/03	47.2	58.46	34	58.36	59.40	13.2	12,891	0.10%
2024/05/31	9.1	58.72	343.1	57.31	57.60	-334	12,742	-2.62%	大賣/鉅額交易
2024/05/30	64	55.48	12	55.92	55.60	52	12,562	0.41%
2024/05/29	218	55.61	38	56.26	55.80	180	12,507	1.44%	大買/鉅額交易
2024/05/28	6.4	55.63	397	55.83	55.60	-390.6	12,400	-3.15%	大賣/鉅額交易
2024/05/27	21	53.12	35.5	53.83	53.50	-14.5	12,274	-0.12%
2024/05/24	168.3	53.54	17	53.79	53.60	151.3	12,229	1.24%	大買/鉅額交易
2024/05/23	348.8	54.33	30.1	54.43	53.90	318.7	12,156	2.62%	大買/鉅額交易
2024/05/22	36.3	57.08	7	56.97	56.90	29.3	11,867	0.25%
2024/05/21	180.3	57.99	39	58.01	57.80	141.3	11,734	1.20%	大買/鉅額交易
2024/05/20	274.2	59.37	206.4	59.66	58.80	67.8	11,595	0.58%	大買/大賣/
2024/05/17	50	56.94	130.2	58.06	58.40	-80.1	11,186	-0.72%	大賣/
2024/05/16	31	56.41	304	56.52	56.40	-273	11,024	-2.48%	大賣/鉅額交易
2024/05/15	162	54.54	59.2	54.80	54.20	102.8	10,814	0.95%	大買/鉅額交易
2024/05/14	158.1	54.82	35	55.37	54.70	123.1	10,674	1.15%	大買/鉅額交易
2024/05/13	206	56.53	59	56.72	56.80	147	10,442	1.41%	大買/鉅額交易
2024/05/10	53.2	58.14	87.2	58.15	56.90	-34	10,181	-0.33%
2024/05/09	69	59.07	64.1	58.37	57.10	4.9	9,814	0.05%
2024/05/08	67.1	59.01	115.4	59.56	58.20	-48.4	9,506	-0.51%	大賣/
2024/05/07	80	60.86	83	61.42	61.60	-3	9,186	-0.03%
2024/05/06	72.6	62.50	50.6	61.83	63.40	22	8,657	0.25%
2024/05/03	300.6	59.89	278.3	59.62	61.00	22.4	8,213	0.27%	大買/大賣/
2024/05/02	73.9	59.34	76.5	59.43	60.00	-2.5	7,784	-0.03%
2024/04/30	52	55.19	87	55.68	56.30	-35	7,191	-0.49%
2024/04/29	111.2	56.68	81.4	57.18	57.50	29.8	6,801	0.44%	大買/
2024/04/26	61.5	54.79	74.6	54.85	54.60	-13.1	6,223	-0.21%
2024/04/25	135.6	51.86	145.1	52.47	52.50	-9.5	5,733	-0.17%	大買/大賣/
2024/04/24	42.5	50.51	47.1	51.06	50.50	-4.6	5,350	-0.09%
2024/04/23	74	49.25	75.5	49.37	50.80	-1.5	5,194	-0.03%
2024/04/22	172.2	51.73	167.2	51.40	48.95	5	4,823	0.10%	大買/大賣/
2024/04/19	116.5	48.61	52	49.18	49.40	64.5	3,703	1.74%	大買/
2024/04/18	34	47.86	42.1	48.54	49.40	-8.1	3,077	-0.26%
2024/04/17	23.3	44.49	14	44.71	44.95	9.3	2,795	0.33%
2024/04/16	17	43.14	17.1	43.35	43.20	-0.1	2,747	0.00%
2024/04/15	29.5	44.55	9	44.37	44.20	20.5	2,686	0.76%
2024/04/12	10.5	44.78	3.7	45.18	45.25	6.8	2,704	0.25%
2024/04/11	48.2	43.16	27	43.64	44.90	21.2	2,753	0.77%
2024/04/10	20	43.16	23.6	43.23	43.50	-3.6	2,642	-0.14%
2024/04/09	29	42.75	4	42.78	42.75	25	2,585	0.97%
2024/04/08	4.1	42.47	37	42.45	42.50	-32.9	2,552	-1.29%
2024/04/03	37.7	42.00	8	42.10	41.85	29.7	2,494	1.19%
2024/04/02	19.3	42.88	5	43.15	42.65	14.3	2,456	0.58%
2024/04/01	16.9	41.77	18	41.94	42.35	-1.1	2,392	-0.05%
2024/03/29	0	0.00	13	41.62	41.80	-13	2,302	-0.56%
2024/03/28	17	41.38	1	41.70	41.05	16	2,268	0.71%
2024/03/27	3	40.80	43.4	40.94	41.30	-40.4	2,232	-1.81%
2024/03/26	1	39.60	20.1	39.76	39.75	-19.1	2,109	-0.91%
2024/03/25	1	39.20	28.2	39.03	39.15	-27.2	2,096	-1.30%
2024/03/22	20	38.48	18	38.64	38.65	2	2,089	0.10%
2024/03/21	1	38.80	31	38.80	39.00	-30	2,101	-1.43%
2024/03/20	34	38.41	0	0.00	38.30	34	2,122	1.60%
2024/03/19	0	38.98	20	39.05	38.95	-20	2,210	-0.90%
2024/03/18	2	38.70	3	38.82	38.80	-1	2,231	-0.04%
2024/03/15	38	38.72	2	39.35	38.55	36	2,243	1.60%
2024/03/14	5	39.44	36	39.15	39.50	-31	2,246	-1.38%
2024/03/13	30	38.56	7	38.47	38.65	23	2,267	1.01%
2024/03/12	0	0.00	23	39.07	39.30	-23	2,287	-1.01%
2024/03/11	2	38.90	20	38.68	38.75	-18	2,309	-0.78%
2024/03/08	10	38.00	20	38.13	38.20	-10	2,352	-0.43%
2024/03/07	17.4	38.32	0	0.00	38.45	17.4	2,366	0.74%
2024/03/06	2	38.73	0	0.00	38.75	2	2,348	0.09%
2024/03/05	13	38.59	4.1	38.60	38.70	8.9	2,372	0.38%
2024/03/04	26	38.86	0	0.00	38.90	26	2,360	1.10%
2024/03/01	11	39.20	0	0.00	39.15	11	2,354	0.47%
2024/02/29	8	39.71	11	39.70	39.50	-3	2,393	-0.13%
2024/02/27	18	38.98	10	39.20	39.25	8	2,389	0.33%
2024/02/26	25	39.33	1	39.30	39.10	24	2,386	1.01%
2024/02/23	12	40.04	1	40.30	39.85	11	2,364	0.47%
2024/02/22	0	0.00	4.1	40.25	40.40	-4.1	2,367	-0.17%
2024/02/21	4	40.30	6	40.38	40.45	-2	2,383	-0.08%
2024/02/20	1	39.80	1	40.00	39.80	0	2,353	0.00%
2024/02/19	1	40.00	17	40.05	40.15	-16	2,347	-0.68%
2024/02/16	0	0.00	13	39.67	39.65	-13	2,324	-0.56%
2024/02/15	1	39.30	71	39.36	39.40	-70	2,310	-3.03%
2024/02/05	2	38.55	0	0.00	38.90	2	2,295	0.09%
2024/02/02	22	38.85	0	0.00	38.60	22	2,280	0.96%
2024/02/01	1	39.25	3	39.47	39.25	-2	2,264	-0.09%
2024/01/31	0	0.00	1	39.11	39.55	-1	2,259	-0.05%
2024/01/30	0	0.00	0.6	39.40	39.20	-0.6	2,259	-0.03%
2024/01/29	11	39.31	0	0.00	39.55	11	2,260	0.49%
2024/01/26	1	39.00	67.1	39.39	39.95	-66.1	2,251	-2.94%
2024/01/24	4	38.75	5	38.80	38.55	-1	2,221	-0.05%
2024/01/23	1	38.50	0	0.00	38.45	1	2,222	0.04%
2024/01/22	1	38.80	0	0.00	38.80	1	2,240	0.04%
2024/01/19	2	38.15	10	38.30	38.10	-8	2,278	-0.35%
2024/01/18	3	37.98	1	38.00	38.00	2	2,276	0.09%
2024/01/17	41.2	38.26	6	38.50	37.85	35.2	2,257	1.56%
2024/01/16	27	39.36	0	0.00	39.20	27	2,217	1.22%
2024/01/15	1	39.90	36.2	40.21	39.95	-35.2	2,206	-1.59%
2024/01/12	2	39.13	7	39.10	39.10	-5	2,170	-0.23%
2024/01/11	25	39.27	10	40.00	39.20	15	2,147	0.70%
2024/01/10	21	39.30	0	0.00	39.25	21	2,173	0.97%
2024/01/09	4	40.09	5	40.13	39.90	-1	2,152	-0.05%
2024/01/08	16.1	41.29	1.2	41.60	40.80	14.9	2,110	0.71%
2024/01/05	21	40.82	26.2	40.96	40.90	-5.2	2,032	-0.26%
2024/01/04	4	39.70	8	39.48	39.90	-4	1,888	-0.21%
2024/01/03	1	38.95	3	39.10	38.80	-2	1,839	-0.11%
2024/01/02	0	0.00	1	39.30	39.10	-1	1,848	-0.05%
2023/12/29	9	38.82	5	38.78	38.85	4	1,839	0.22%
2023/12/28	5	38.77	2	38.90	38.80	3	1,844	0.16%
2023/12/27	3	39.03	0	0.00	39.10	3	1,853	0.16%
2023/12/26	0	0.00	5	39.00	39.00	-5	1,838	-0.27%
2023/12/25	1	38.50	7	38.54	38.45	-6	1,836	-0.33%
2023/12/22	1	37.95	0	0.00	38.25	1	1,830	0.05%
2023/12/21	0	37.70	2	37.80	37.70	-2	1,822	-0.11%
2023/12/20	2	38.49	11	38.03	38.00	-9	1,809	-0.50%
2023/12/19	0	0.00	11	38.27	38.50	-11	1,782	-0.62%
2023/12/18	3.1	38.48	9	38.25	38.10	-6	1,779	-0.33%
2023/12/15	10.1	38.95	21	38.75	38.55	-11	1,756	-0.62%
2023/12/14	12.1	39.20	16.1	39.27	39.10	-4	1,719	-0.23%
2023/12/13	11	38.24	17	37.90	38.25	-6	1,597	-0.38%
2023/12/12	14	37.33	1	37.15	37.25	13	1,577	0.82%
2023/12/11	11	37.60	22.2	37.75	37.70	-11.2	1,543	-0.73%
2023/12/08	6	37.82	13	38.31	38.15	-7	1,511	-0.46%
2023/12/07	2	38.53	1	38.55	38.70	1	1,449	0.07%
2023/12/06	8	39.21	10	39.00	39.00	-2	1,398	-0.14%
2023/12/05	3	39.05	17.1	39.01	39.15	-14.1	1,351	-1.04%
2023/12/04	2.8	38.45	2	38.45	38.45	0.8	1,303	0.06%
2023/12/01	1	37.70	8	37.92	37.85	-7	1,283	-0.55%
2023/11/30	0	0.00	2	37.65	37.50	-2	1,290	-0.16%
2023/11/29	4	37.35	1.1	37.58	37.35	2.9	1,300	0.22%
2023/11/28	0.1	37.75	0	0.00	37.65	0.1	1,390	0.00%
2023/11/27	6.6	37.90	18	37.72	37.70	-11.4	1,394	-0.82%
2023/11/24	5	36.75	10.1	36.90	36.80	-5.1	1,350	-0.38%
2023/11/23	0	0.00	41	36.57	36.60	-41	1,357	-3.02%
2023/11/22	0	36.40	4	36.14	36.25	-4	1,345	-0.30%
2023/11/21	11.2	36.13	1.1	36.28	36.10	10.1	1,349	0.75%
2023/11/20	0	0.00	33.6	36.34	36.45	-33.6	1,332	-2.52%
2023/11/17	0	0.00	11	35.70	35.75	-11	1,319	-0.83%
2023/11/15	10	35.00	1	35.05	35.50	9	1,359	0.66%
2023/11/14	0	0.00	1	34.95	34.95	-1	1,374	-0.07%
2023/11/13	0	0.00	0.1	34.75	34.95	-0.1	1,397	-0.01%
2023/11/10	0	0.00	3	34.75	34.55	-3	1,415	-0.21%
2023/11/08	0	0.00	0.5	35.00	35.20	-0.5	1,488	-0.03%
2023/11/07	1	35.20	17	35.44	35.40	-16	1,524	-1.05%
2023/11/06	1	35.20	0.6	35.05	35.05	0.4	1,543	0.03%
2023/11/03	0	0.00	0.5	35.00	35.10	-0.5	1,561	-0.03%
2023/11/02	0	0.00	20	34.91	34.90	-20	1,581	-1.26%
2023/11/01	0	0.00	7	34.42	34.40	-7	1,589	-0.44%
2023/10/31	1	34.50	0	0.00	34.15	1	1,652	0.06%
2023/10/30	0	0.00	12	34.63	34.45	-12	1,747	-0.69%
2023/10/27	1.6	34.68	81	34.74	34.55	-79.4	1,744	-4.55%
2023/10/26	1	33.35	0	0.00	33.40	1	1,764	0.06%
2023/10/25	1	33.95	0	0.00	34.05	1	1,782	0.06%
2023/10/24	0.2	34.35	21.1	34.40	34.40	-20.9	1,845	-1.13%
2023/10/23	0	0.00	10	33.70	33.75	-10	1,868	-0.54%
2023/10/20	0	0.00	10	32.95	33.05	-10	1,877	-0.53%
2023/10/17	0.2	34.00	0	0.00	33.75	0.2	1,868	0.01%
2023/10/13	1.1	33.53	3	33.70	33.75	-1.9	1,879	-0.10%
2023/10/11	2	34.10	0	0.00	33.80	2	1,872	0.11%
2023/10/06	0	34.25	0	0.00	34.10	0	1,850	0.00%
2023/10/04	0	0.00	10	33.50	33.40	-10	1,815	-0.55%
2023/09/27	0	32.90	0	0.00	32.70	0	1,798	0.00%
2023/09/26	3	32.50	0	0.00	32.35	3	1,826	0.16%
2023/09/22	4	32.50	0	0.00	32.55	4	1,822	0.22%
2023/09/21	2	32.83	10	32.90	32.80	-8	1,821	-0.44%
2023/09/20	0	33.20	0	0.00	33.10	0	1,815	0.00%
2023/09/19	1	33.30	0	0.00	33.25	1	1,811	0.06%
2023/09/15	0	0.00	1	33.50	33.50	-1	1,809	-0.06%
2023/09/14	0	0.00	0.5	33.70	33.90	-0.5	1,787	-0.03%
2023/09/13	0	0.00	3.1	33.70	33.70	-3.1	1,790	-0.17%
2023/09/12	1	33.65	0.4	33.75	33.75	0.6	1,794	0.03%
2023/09/11	0.4	33.96	12	34.00	33.95	-11.6	1,787	-0.65%
2023/09/07	1	33.80	30	34.05	33.70	-29	1,777	-1.63%
2023/09/06	1	33.85	0	0.00	33.95	1	1,776	0.06%
2023/09/05	0	0.00	3	34.27	34.05	-3	1,761	-0.17%
2023/09/04	6.5	33.92	12	34.10	34.00	-5.5	1,743	-0.32%
2023/09/01	3.1	34.11	46	33.63	34.00	-42.9	1,703	-2.52%
2023/08/31	0.1	32.20	17	32.23	32.45	-16.9	1,598	-1.06%
2023/08/30	1	31.85	0.1	32.00	31.85	0.9	1,577	0.06%
2023/08/29	0	0.00	4	32.05	32.05	-4	1,568	-0.26%
2023/08/28	0	0.00	3	31.10	31.10	-3	1,551	-0.19%
2023/08/25	5	31.03	0	0.00	31.00	5	1,547	0.32%
2023/08/22	3	31.45	0	0.00	31.45	3	1,529	0.20%
2023/08/21	9	31.82	6	32.55	31.70	3	1,502	0.20%
2023/08/18	5	32.60	21	32.79	32.60	-16	1,471	-1.09%
2023/08/17	0	0.00	12	31.94	31.95	-12	1,438	-0.83%
2023/08/16	20	31.00	13	31.36	31.35	7	1,408	0.50%
2023/08/15	1	30.95	1	31.25	30.90	0	1,390	0.00%
2023/08/14	46	30.97	6	31.30	31.20	40	1,373	2.91%
2023/08/11	6	32.73	3	33.10	32.70	3	1,310	0.23%
2023/08/10	0	0.00	11	32.54	32.70	-11	1,270	-0.87%
2023/08/09	18	32.23	1	32.40	32.15	17	1,235	1.38%
2023/08/08	3	32.40	20	32.72	32.45	-17	1,205	-1.41%
2023/08/07	0	32.00	5	31.97	32.05	-5	1,172	-0.43%
2023/08/04	3	31.98	24.7	32.14	31.80	-21.7	1,144	-1.89%
2023/08/02	16	31.90	36	32.14	31.90	-20	1,076	-1.86%
2023/08/01	2	30.65	7	30.57	30.90	-5	974	-0.51%
2023/07/31	2	29.90	41	30.65	30.55	-39	952	-4.10%
2023/07/28	2	28.95	77	29.35	29.65	-75	879	-8.53%
2023/07/27	3	28.73	35	28.88	28.95	-32	846	-3.78%
2023/07/26	10	29.97	52	30.08	29.95	-42	779	-5.39%
2023/07/25	4	29.80	1	29.90	29.90	3	715	0.42%
2023/07/24	3	29.85	0.5	30.00	29.85	2.5	689	0.36%
2023/07/21	1.2	29.90	0	0.00	29.90	1.2	661	0.18%
2023/07/20	7.8	29.84	0	0.00	29.80	7.8	659	1.18%
2023/07/19	22	29.76	0	0.00	29.85	22	633	3.47%
2023/07/18	12.5	29.91	0	0.00	29.90	12.5	620	2.02%
2023/07/17	0.9	30.25	0	0.00	30.10	0.9	621	0.14%
2023/07/14	12.1	30.02	5	30.20	30.00	7.1	618	1.15%
2023/07/13	2	30.13	15	30.14	30.05	-13	615	-2.11%
2023/07/12	3.1	30.16	0	0.00	30.10	3.1	613	0.51%
2023/07/11	0	0.00	1	30.25	30.25	-1	612	-0.16%
2023/07/10	0	0.00	2	30.05	30.20	-2	624	-0.32%
2023/07/07	44.1	30.21	5	30.20	30.10	39.1	629	6.21%
2023/07/06	0	0.00	1	30.70	30.55	-1	612	-0.16%
2023/07/05	7	30.73	2	30.80	30.75	5	601	0.83%
2023/07/04	10.1	30.70	55.5	30.52	30.65	-45.4	594	-7.63%
2023/07/03	7	30.24	2	30.18	30.30	5	572	0.87%
2023/06/30	10	30.04	3	30.00	30.10	7	573	1.22%
2023/06/29	1	29.70	0	0.00	30.05	1	575	0.17%
2023/06/28	0	0.00	20	30.05	30.05	-20	576	-3.47%
2023/06/20	1	29.70	5	29.65	29.70	-4	605	-0.66%
2023/06/19	23	29.66	6	29.70	29.80	17	633	2.68%
2023/06/16	20	29.95	0	0.00	29.85	20	628	3.18%
2023/06/15	21	30.15	0	30.20	30.20	21	615	3.41%
2023/06/14	3	30.23	1	30.30	30.30	2	638	0.31%
2023/06/13	2	30.55	3	30.50	30.55	-1	655	-0.15%
2023/06/12	0	0.00	19	30.44	30.55	-19	687	-2.76%
2023/06/09	2	30.20	6	30.30	30.15	-4	679	-0.59%
2023/06/08	6	29.96	20	30.00	29.95	-14	687	-2.04%
2023/06/07	2	29.95	10.2	30.00	29.90	-8.2	689	-1.19%
2023/06/06	1	29.95	0	0.00	29.90	1	687	0.15%
2023/06/05	0	0.00	20	29.85	29.80	-20	693	-2.88%
2023/06/02	2	29.50	2	29.60	29.60	0	698	0.00%
2023/06/01	21	29.45	0	0.00	29.40	21	697	3.01%
2023/05/31	2	29.60	0	0.00	29.55	2	698	0.29%
2023/05/30	11	29.60	3	29.55	29.60	8	696	1.15%
2023/05/29	1	29.70	0	0.00	29.60	1	697	0.14%
2023/05/26	2	29.78	0	0.00	29.65	2	692	0.29%
2023/05/25	1	29.80	10	30.00	29.90	-9	688	-1.31%
2023/05/24	1	29.80	0	0.00	29.90	1	688	0.15%
2023/05/23	0	0.00	20	29.75	29.80	-20	689	-2.90%
2023/05/22	1	29.50	0	0.00	29.55	1	684	0.15%
2023/05/19	11.5	29.50	0	0.00	29.45	11.5	685	1.68%
2023/05/18	0	0.00	11	29.59	29.55	-11	682	-1.61%
2023/05/17	0	0.00	10	29.50	29.40	-10	684	-1.46%
2023/05/15	10	29.10	0	0.00	29.25	10	687	1.46%
2023/05/12	2	29.20	0	0.00	29.35	2	689	0.29%
2023/05/11	20	29.26	0	0.00	29.25	20	701	2.85%
2023/05/10	0	0.00	0	29.65	29.55	0	705	0.00%
2023/05/09	10	29.45	0	0.00	29.45	10	709	1.41%
2023/05/08	5	29.80	0	0.00	29.90	5	709	0.70%
2023/05/05	0	0.00	10	29.90	29.70	-10	716	-1.40%
2023/05/04	0.2	29.85	0	0.00	29.70	0.2	723	0.03%
2023/05/02	0	0.00	2	29.70	29.55	-2	734	-0.27%
2023/04/28	0.2	29.70	0	0.00	29.70	0.2	738	0.02%
2023/04/27	1	29.70	21	29.74	29.45	-20	741	-2.70%
2023/04/26	0	0.00	31	29.30	29.70	-31	748	-4.14%
2023/04/25	21.4	28.88	8	29.38	28.75	13.4	735	1.82%
2023/04/24	10	29.00	2	29.30	29.25	8	734	1.09%
2023/04/21	40	29.35	0	0.00	29.10	40	732	5.46%
2023/04/20	60	29.79	1	30.05	29.60	59	726	8.12%
2023/04/19	5	30.30	1	30.35	30.30	4	717	0.56%
2023/04/18	15	30.37	0	0.00	30.30	15	719	2.09%
2023/04/17	21	30.55	0	0.00	30.45	21	719	2.92%
2023/04/14	11	30.76	0	0.00	30.70	11	719	1.53%
2023/04/13	2	30.60	7	30.80	30.75	-5	738	-0.68%
2023/04/11	0	0.00	20	30.65	30.65	-20	736	-2.72%
2023/04/10	4	30.29	10	30.45	30.55	-6	731	-0.82%
2023/04/07	0	0.00	7	30.30	30.40	-7	727	-0.96%
2023/04/06	7	30.20	0	0.00	30.15	7	724	0.97%
2023/03/30	20	30.00	0	0.00	30.10	20	708	2.82%
2023/03/29	0	0.00	13	30.44	30.25	-13	708	-1.83%
2023/03/28	1	30.10	1	30.20	30.10	0	714	0.00%
2023/03/27	3	29.92	22.1	29.94	30.00	-19.1	729	-2.62%
2023/03/24	0	0.00	112	29.71	29.60	-112	718	-15.59%	大賣/鉅額交易
2023/03/22	1	29.40	80	29.35	29.55	-79	713	-11.08%
2023/03/21	0	0.00	10	28.90	28.85	-10	697	-1.43%
2023/03/20	0	0.00	30	28.70	28.80	-30	743	-4.04%
2023/03/17	110	28.29	11	28.48	28.20	99	742	13.34%	大買/
2023/03/16	50.1	28.26	0	0.00	28.15	50.1	716	7.00%
2023/03/15	46.1	28.73	0.6	28.75	28.70	45.5	704	6.46%
2023/03/14	1	29.10	6	29.13	29.25	-5	669	-0.75%
2023/03/13	20	28.85	27	29.23	29.45	-7	674	-1.04%
2023/03/10	59	29.20	3	29.20	29.20	56	667	8.39%
2023/03/09	4.1	29.60	0	0.00	29.45	4.1	668	0.61%
2023/03/08	12	29.44	20	29.75	29.85	-8	689	-1.16%
2023/03/07	5	29.25	30	29.50	29.55	-25	678	-3.68%
2023/03/06	0	29.25	10.1	29.30	29.25	-10.1	680	-1.48%
2023/03/03	0	0.00	20	29.18	29.20	-20	677	-2.95%
2023/03/02	0	29.00	0	0.00	29.00	0	676	0.00%
2023/02/24	1	29.05	2	29.00	29.05	-1	682	-0.15%
2023/02/21	0	0.00	20	29.13	29.15	-20	724	-2.76%
2023/02/20	0	29.00	13	28.88	28.95	-13	735	-1.77%
2023/02/16	11	28.76	3	28.73	28.75	8	759	1.05%
2023/02/13	40	28.64	0	0.00	28.65	40	783	5.10%
2023/02/10	10	28.90	0	0.00	29.00	10	783	1.28%
2023/02/07	0	0.00	9	29.40	29.45	-9	814	-1.10%
2023/02/06	1	29.20	1	29.40	29.40	0	824	0.00%
2023/02/03	0	0.00	10	29.30	29.30	-10	821	-1.22%
2023/02/02	0	0.00	7.1	28.98	29.15	-7.1	815	-0.87%
2023/01/31	0	0.00	31	29.07	29.00	-31	805	-3.85%
2023/01/30	0	0.00	3	28.95	28.90	-3	800	-0.37%
2023/01/17	0.1	28.80	1.2	28.75	28.70	-1.2	804	-0.14%
2023/01/16	40.1	28.81	0	0.00	28.65	40.1	801	5.00%
2023/01/12	20	29.05	1	29.10	29.20	19	825	2.30%
2023/01/11	40	29.35	0	0.00	29.20	40	822	4.86%
2023/01/10	20.1	29.65	0	0.00	29.55	20.1	823	2.44%
2023/01/09	30.2	29.88	0.2	30.00	29.90	30	829	3.62%
2023/01/06	0	0.00	34.1	29.70	29.75	-34.1	828	-4.12%
2023/01/05	0	0.00	3.3	29.67	29.50	-3.3	834	-0.39%
2023/01/04	0	0.00	4	29.80	29.50	-4	841	-0.48%
2023/01/03	0.2	29.60	0	0.00	29.65	0.2	859	0.02%
2022/12/30	0.8	29.09	31	29.20	29.20	-30.2	847	-3.56%
2022/12/29	10	28.20	40	28.85	28.90	-30	847	-3.54%
2022/12/28	0	0.00	2	28.55	28.50	-2	845	-0.24%
2022/12/21	12	28.31	1	28.45	28.25	11	963	1.14%
2022/12/20	70	28.57	0	0.00	28.45	70	985	7.10%
2022/12/19	1	29.30	53	29.14	28.95	-52	1,002	-5.19%
2022/12/16	11	28.47	0	0.00	28.60	11	1,001	1.10%
2022/12/14	0	0.00	1	28.95	28.75	-1	1,020	-0.10%
2022/12/13	51	28.67	0	0.00	28.90	51	1,016	5.02%
2022/12/12	0	0.00	104.3	28.83	29.10	-104.3	1,010	-10.32%	大賣/鉅額交易
2022/12/09	0	0.00	20	27.85	27.90	-20	976	-2.05%
2022/12/08	10.1	27.65	2	27.65	27.60	8.1	990	0.82%
2022/12/07	53	27.42	0	0.00	27.50	53	1,016	5.21%
2022/12/05	10	27.70	0	0.00	27.90	10	1,039	0.96%
2022/12/02	21	28.05	0	0.00	27.95	21	1,069	1.96%
2022/12/01	32	28.27	2	28.55	28.25	30	1,091	2.75%
2022/11/30	1	28.50	24.2	28.27	28.65	-23.2	1,094	-2.12%
2022/11/29	12	27.85	3	27.85	27.85	9	1,072	0.84%
2022/11/25	0	0.00	1	27.85	27.65	-1	1,096	-0.09%
2022/11/24	1.3	27.91	0	0.00	27.75	1.3	1,103	0.12%
2022/11/23	0.4	27.55	10	27.90	27.80	-9.6	1,108	-0.87%
2022/11/22	16	27.42	1	27.50	27.55	15	1,121	1.34%
2022/11/21	0	27.55	10	27.55	27.60	-10	1,136	-0.88%
2022/11/18	30	27.48	0	0.00	27.50	30	1,142	2.63%
2022/11/17	0	0.00	53	27.71	28.05	-53	1,130	-4.69%
2022/11/16	30	27.12	0	0.00	26.95	30	1,111	2.70%
2022/11/15	15	27.28	10	27.45	27.60	5	1,122	0.45%
2022/11/14	0	0.00	26	27.76	27.60	-26	1,139	-2.28%
2022/11/11	0	0.00	5	27.11	27.10	-5	1,147	-0.44%
2022/11/10	0	0.00	1	26.80	26.70	-1	1,157	-0.09%
2022/11/09	0.2	26.45	29	26.59	26.80	-28.8	1,161	-2.48%
2022/11/08	1.1	25.96	0	0.00	25.95	1.1	1,145	0.10%
2022/11/07	1	25.20	10.6	25.78	25.70	-9.6	1,146	-0.83%
2022/11/04	0.1	25.45	0	0.00	25.50	0.1	1,151	0.01%
2022/11/03	0	0.00	1	26.00	25.65	-1	1,152	-0.09%
2022/11/02	3	24.40	20	24.63	24.85	-17	1,150	-1.48%
2022/10/28	3	24.35	0	0.00	24.35	3	1,178	0.25%
2022/10/27	0.1	24.35	24	24.30	24.25	-24	1,204	-1.99%
2022/10/25	20.1	23.85	0	0.00	23.70	20.1	1,270	1.58%
2022/10/21	1	23.95	0	0.00	23.95	1	1,331	0.08%
2022/10/20	10	23.60	11	24.10	24.60	-1	1,349	-0.07%
2022/10/19	0	0.00	0.2	24.45	24.05	-0.2	1,337	-0.01%
2022/10/18	0	0.00	20	24.25	24.35	-20	1,344	-1.49%
2022/10/17	21.5	23.75	2	24.00	23.90	19.5	1,351	1.45%
2022/10/14	4	24.15	10.5	24.39	24.15	-6.5	1,352	-0.48%
2022/10/13	31.1	24.03	0.1	24.05	23.85	31.1	1,365	2.27%
2022/10/12	1	23.95	10	24.55	24.55	-9	1,371	-0.66%
2022/10/11	33	24.26	0	0.00	24.05	33	1,390	2.37%
2022/10/07	5.1	25.02	0.1	25.05	25.00	5	1,396	0.35%
2022/10/06	2	25.05	0	0.00	25.20	2	1,399	0.14%
2022/10/05	1	25.25	0	0.00	25.30	1	1,393	0.07%
2022/10/03	1	25.20	0	0.00	25.15	1	1,399	0.07%
2022/09/30	1	25.15	16	25.16	25.30	-15	1,397	-1.07%
2022/09/29	1	24.60	54	24.94	24.75	-53	1,389	-3.81%
2022/09/28	17	24.01	0	0.00	23.95	17	1,354	1.25%
2022/09/27	29	24.52	0	0.00	24.70	29	1,323	2.19%
2022/09/26	18	25.15	0	25.20	24.95	18	1,311	1.37%
2022/09/23	3	25.95	0	0.00	25.90	3	1,302	0.23%
2022/09/22	28	26.16	0	0.00	26.25	28	1,302	2.15%
2022/09/21	11	26.60	0	0.00	26.60	11	1,290	0.85%
2022/09/20	3	26.85	0	0.00	26.85	3	1,286	0.23%
2022/09/19	0	27.20	0	0.00	26.95	0	1,289	0.00%
2022/09/16	11	27.11	0	0.00	27.10	11	1,305	0.84%
2022/09/15	0	0.00	17	27.48	27.55	-17	1,297	-1.31%
2022/09/14	31.2	26.98	0	0.00	27.00	31.2	1,290	2.42%
2022/09/13	0	0.00	10.6	27.79	27.60	-10.6	1,270	-0.83%
2022/09/12	1	27.45	10	27.48	27.50	-9	1,264	-0.71%
2022/09/08	15	27.02	20	27.24	26.95	-5	1,242	-0.40%
2022/09/07	41	26.49	20	26.40	26.40	21	1,208	1.74%
2022/09/06	15	27.24	0	0.00	27.05	15	1,187	1.26%
2022/09/05	6	27.40	0	0.00	27.45	6	1,173	0.51%
2022/09/02	3	27.62	0.2	27.80	27.60	2.8	1,173	0.24%
2022/09/01	32	27.76	0	0.00	27.75	32	1,165	2.75%
2022/08/30	6	27.93	0	0.00	27.85	6	1,139	0.53%
2022/08/29	3	27.97	4	28.00	28.05	-1	1,131	-0.09%
2022/08/26	0	0.00	7	28.26	28.40	-7	1,110	-0.63%
2022/08/25	1	28.00	0	0.00	28.00	1	1,097	0.09%
2022/08/23	8	28.04	3	28.05	28.00	5	1,091	0.46%
2022/08/22	1	28.40	10	28.10	28.35	-9	1,084	-0.83%
2022/08/19	1.1	27.84	0	0.00	27.90	1.1	1,059	0.10%
2022/08/18	57	27.75	0	0.00	27.70	57	1,035	5.50%
2022/08/16	13.3	28.23	1	28.20	28.25	12.3	1,002	1.23%
2022/08/15	12	28.30	0	0.00	28.30	12	994	1.21%
2022/08/11	1	28.20	11	28.33	28.35	-10	989	-1.01%
2022/08/10	0.5	28.10	0	0.00	27.95	0.5	985	0.05%
2022/08/09	0	0.00	30	27.70	28.10	-30	975	-3.08%
2022/08/08	3	27.10	0	0.00	27.15	3	962	0.31%
2022/08/05	1.2	26.91	23	26.99	26.95	-21.8	963	-2.26%
2022/08/04	69	26.40	0	0.00	26.55	69	975	7.07%
2022/08/03	52	26.80	0	0.00	26.70	52	964	5.39%
2022/08/02	22	27.23	0.2	27.30	27.20	21.8	950	2.29%
2022/08/01	24.1	27.48	1	27.65	27.80	23.1	930	2.48%
2022/07/29	5	29.88	14	29.81	30.00	-9	894	-1.01%
2022/07/28	16	29.66	0	0.00	29.80	16	848	1.89%
2022/07/27	1	29.65	0	0.00	29.75	1	822	0.12%
2022/07/26	9.5	29.94	1	30.05	29.85	8.5	805	1.06%
2022/07/25	3	29.95	0	0.00	30.05	3	789	0.38%
2022/07/22	1.2	29.67	0	0.00	29.65	1.2	780	0.15%
2022/07/21	2	29.80	0.1	29.80	29.75	1.9	779	0.24%
2022/07/20	2	30.15	0	0.00	29.80	2	778	0.26%
2022/07/18	1.1	29.62	10.1	29.30	29.90	-9	769	-1.17%
2022/07/15	14.6	28.88	4	28.90	28.70	10.6	754	1.41%
2022/07/14	3	29.52	25	29.40	29.55	-22	734	-3.00%
2022/07/13	0.1	29.87	1	29.75	29.85	-0.9	732	-0.13%
2022/07/12	0.1	29.95	10	29.65	29.60	-9.9	731	-1.35%
2022/07/11	1	30.25	0	0.00	30.20	1	725	0.14%
2022/07/08	12	30.79	2	31.03	30.70	10	719	1.39%
2022/07/07	0	0.00	1	30.50	31.05	-1	718	-0.14%
2022/07/05	0.5	31.41	2	31.40	31.50	-1.5	743	-0.20%
2022/07/04	12.1	30.90	8	31.18	30.90	4.1	746	0.55%
2022/07/01	11	31.68	14	31.70	31.45	-3	749	-0.40%
2022/06/30	12.2	33.03	0	0.00	32.60	12.2	760	1.60%
2022/06/29	0	0.00	1	33.80	33.75	-1	750	-0.13%
2022/06/28	10	34.30	0	0.00	34.20	10	756	1.32%
2022/06/27	0	0.00	3	35.05	35.00	-3	774	-0.39%
2022/06/24	0	0.00	4.1	34.82	34.95	-4.1	791	-0.52%
2022/06/23	1.1	33.85	0	0.00	34.10	1.1	851	0.13%
2022/06/22	7.2	34.32	1	34.20	34.10	6.2	862	0.72%
2022/06/21	0.2	34.20	20	34.33	34.05	-19.8	863	-2.29%
2022/06/20	12.8	33.98	0	0.00	33.60	12.8	882	1.45%
2022/06/16	10	34.80	18	34.82	34.65	-8	927	-0.86%
2022/06/15	0	0.00	5	34.65	35.10	-5	966	-0.52%
2022/06/14	0	0.00	10	34.33	34.55	-10	984	-1.02%
2022/06/13	1	34.20	0	0.00	34.50	1	1,000	0.10%
2022/06/10	0	0.00	7	35.06	35.00	-7	1,004	-0.70%
2022/06/08	0.1	35.05	3	35.35	35.35	-2.9	1,010	-0.29%
2022/06/06	0	0.00	10	34.80	34.90	-10	1,021	-0.98%
2022/06/02	13	34.43	0	0.00	34.60	13	1,045	1.24%
2022/06/01	0.2	34.90	0	0.00	34.60	0.2	1,055	0.02%
2022/05/31	1	34.60	0	0.00	34.70	1	1,062	0.09%
2022/05/30	1.8	34.98	0	0.00	34.90	1.8	1,070	0.17%
2022/05/27	0.1	34.70	0	0.00	34.65	0.1	1,076	0.01%
2022/05/26	0.1	34.50	1	34.70	34.40	-0.9	1,087	-0.09%
2022/05/25	1	34.65	0	0.00	34.55	1	1,103	0.09%
2022/05/23	3.1	34.35	0	0.00	34.40	3.1	1,116	0.27%
2022/05/19	0.1	34.35	0.1	34.30	34.25	0.1	1,171	0.01%
2022/05/18	3	34.42	0	0.00	34.65	3	1,171	0.26%
2022/05/17	1	33.70	0	0.00	34.20	1	1,169	0.09%
2022/05/16	1.1	33.75	0	0.00	33.85	1.1	1,179	0.09%
2022/05/13	11	32.50	10	33.20	33.25	1	1,182	0.08%
2022/05/12	3.1	33.08	0.1	33.20	32.85	3.1	1,172	0.26%
2022/05/11	1.1	33.96	0	0.00	34.05	1.1	1,154	0.10%
2022/05/09	4.1	33.94	7	34.00	33.90	-2.9	1,148	-0.25%
2022/05/06	20	34.36	0	0.00	34.40	20	1,149	1.74%
2022/05/05	0.1	34.90	0	0.00	34.85	0.1	1,158	0.01%
2022/05/04	1	35.05	0	0.00	35.00	1	1,163	0.09%
2022/05/03	0	0.00	1	34.80	34.85	-1	1,179	-0.08%
2022/04/29	0.1	34.80	1	34.65	34.65	-0.9	1,192	-0.08%
2022/04/28	2	34.40	2	34.45	34.45	0	1,210	0.00%
2022/04/27	3.2	34.01	0.1	34.15	34.60	3.1	1,213	0.26%
2022/04/25	1.3	34.61	10	34.70	34.55	-8.8	1,219	-0.72%
2022/04/22	1	35.01	20	35.50	35.45	-19	1,222	-1.55%
2022/04/21	0	0.00	20	35.15	35.20	-20	1,236	-1.62%
2022/04/19	0.6	34.78	0	0.00	34.85	0.6	1,233	0.05%
2022/04/18	0	34.75	0	0.00	34.60	0	1,248	0.00%
2022/04/15	6	34.63	0	0.00	34.70	6	1,264	0.47%
2022/04/14	5	34.90	0	0.00	34.95	5	1,284	0.39%
2022/04/13	32.1	34.85	0	0.00	34.85	32.1	1,298	2.47%
2022/04/12	18.1	34.60	1.1	34.75	34.45	17	1,305	1.30%
2022/04/11	25.8	35.21	0	0.00	35.10	25.8	1,285	2.01%
2022/04/07	22	35.63	0	0.00	35.55	22	1,279	1.72%
2022/04/06	19.1	35.60	1	35.60	35.70	18.1	1,264	1.43%
2022/04/01	3	35.95	1	35.95	35.90	2	1,240	0.16%
2022/03/30	15	36.19	1	36.10	36.05	14	1,234	1.13%
2022/03/29	11.1	36.20	0	0.00	36.15	11.1	1,240	0.90%
2022/03/28	39	36.33	20	36.46	36.40	19	1,228	1.55%
2022/03/25	2	38.25	0	0.00	38.40	2	1,165	0.17%
2022/03/23	13	38.94	3.1	39.11	38.95	9.9	1,169	0.85%
2022/03/22	0	0.00	16	38.68	38.80	-16	1,182	-1.35%
2022/03/18	2	38.00	40	38.27	38.80	-38	1,195	-3.18%
2022/03/17	0	0.00	80.1	37.91	37.95	-80.1	1,171	-6.84%
2022/03/16	1	37.25	3	37.35	37.25	-2	1,164	-0.17%
2022/03/15	0	0.00	1	37.30	37.10	-1	1,164	-0.09%
2022/03/10	21.5	37.35	0	0.00	37.30	21.5	1,193	1.80%
2022/03/09	2.4	36.97	2	36.85	37.05	0.4	1,213	0.03%
2022/03/08	1.1	37.01	27	36.56	36.55	-25.9	1,221	-2.12%
2022/03/07	12	37.12	12	37.38	37.30	0	1,220	0.00%
2022/03/04	10.1	38.00	5	38.03	37.95	5.1	1,228	0.42%
2022/03/03	1	38.20	1	38.20	38.20	0	1,242	0.00%
2022/03/02	0	0.00	1	37.95	37.95	-1	1,261	-0.08%
2022/03/01	0.2	37.75	1	37.75	37.80	-0.8	1,280	-0.06%
2022/02/25	5	37.17	17	37.24	37.25	-12	1,338	-0.90%
2022/02/24	3	37.22	0	0.00	37.10	3	1,349	0.22%
2022/02/23	0.1	37.90	5	37.85	37.85	-5	1,367	-0.36%
2022/02/22	8.2	37.84	0	0.00	37.85	8.2	1,380	0.59%
2022/02/21	8.2	38.14	18.3	38.06	38.30	-10.1	1,371	-0.74%
2022/02/18	3	37.50	2	37.43	37.50	1	1,353	0.07%
2022/02/17	0	37.50	1	37.45	37.40	-1	1,381	-0.07%
2022/02/16	4	37.40	0	0.00	37.35	4	1,391	0.29%
2022/02/15	0	0.00	5.4	37.18	37.30	-5.4	1,387	-0.39%
2022/02/10	1.1	36.90	0	0.00	37.05	1.1	1,454	0.08%
2022/02/09	0	0.00	4	36.88	36.90	-4	1,464	-0.27%
2022/02/08	0.3	36.95	12.2	36.87	36.95	-11.8	1,475	-0.80%
2022/02/07	3.3	36.37	3	36.40	36.75	0.3	1,519	0.02%
2022/01/26	0.1	35.50	1.2	35.51	35.50	-1.1	1,533	-0.07%
2022/01/25	12	35.35	0	0.00	35.30	12	1,595	0.75%
2022/01/24	5.1	35.47	5.2	35.58	35.80	-0.1	1,605	0.00%
2022/01/21	15	35.99	0	0.00	35.95	15	1,612	0.93%
2022/01/20	26	36.29	0	0.00	36.35	26	1,605	1.62%
2022/01/19	3	36.50	0	0.00	36.40	3	1,607	0.19%
2022/01/17	4	35.95	4	36.13	36.00	0	1,605	0.00%
2022/01/14	5.1	36.32	0	0.00	36.20	5.1	1,596	0.32%
2022/01/13	4	36.64	2	36.63	36.70	2	1,608	0.12%
2022/01/12	3.1	36.69	0	0.00	36.80	3.1	1,612	0.19%
2022/01/11	3	36.67	3	36.71	36.85	0	1,623	0.00%
2022/01/10	7.1	36.73	23.2	36.59	36.70	-16.2	1,613	-1.00%
2022/01/07	4.4	37.02	0.7	37.27	36.90	3.7	1,607	0.23%
2022/01/06	7.2	37.28	60	37.27	37.30	-52.8	1,600	-3.30%
2022/01/05	14.1	37.43	0	0.00	37.45	14.1	1,599	0.88%
2022/01/04	3.5	37.50	0.4	37.66	37.55	3.1	1,608	0.20%
2022/01/03	3	37.68	1	37.70	37.70	2	1,605	0.12%
2021/12/30	6	37.82	0	0.00	37.75	6	1,609	0.37%
2021/12/29	5	37.78	0	0.00	37.80	5	1,624	0.31%
2021/12/28	3.3	37.60	0	0.00	37.60	3.3	1,641	0.20%
2021/12/27	4	37.55	0	0.00	37.60	4	1,662	0.24%
2021/12/24	15.1	37.48	0.1	37.50	37.45	15	1,685	0.89%
2021/12/23	24.4	37.48	2	37.40	37.45	22.4	1,706	1.31%
2021/12/22	5.1	37.64	0	0.00	37.65	5.1	1,692	0.30%
2021/12/21	7.1	37.66	0	0.00	37.65	7.1	1,705	0.42%
2021/12/20	3.2	37.69	0	0.00	37.65	3.2	1,722	0.18%
2021/12/17	3.3	37.91	0	0.00	37.70	3.3	1,721	0.19%
2021/12/16	20.1	37.91	1	37.85	37.85	19.1	1,715	1.11%
2021/12/15	10	38.01	0	0.00	38.00	10	1,706	0.59%
2021/12/14	20.1	38.17	0	0.00	38.10	20.1	1,705	1.18%
2021/12/13	4	38.80	2.4	38.92	38.75	1.6	1,686	0.09%
2021/12/10	86	38.87	0.1	38.90	38.90	85.9	1,683	5.10%
2021/12/09	3.4	38.86	1	38.90	38.80	2.4	1,675	0.14%
2021/12/08	0.1	38.90	2	39.00	38.85	-1.9	1,684	-0.12%
2021/12/07	1	38.90	1.3	38.78	38.85	-0.3	1,690	-0.02%
2021/12/06	2	38.63	10	38.70	38.65	-8	1,685	-0.47%
2021/12/03	2	38.80	1.1	38.85	38.75	0.9	1,713	0.05%
2021/12/02	4.3	38.59	0	0.00	38.60	4.3	1,728	0.25%
2021/12/01	0	0.00	0.2	38.55	38.65	-0.2	1,747	-0.01%
2021/11/30	1	38.00	1	38.25	38.50	0	1,750	0.00%
2021/11/29	13	37.76	4	37.81	37.75	9	1,749	0.52%
2021/11/26	2.3	37.98	0	0.00	38.00	2.3	1,793	0.13%
2021/11/25	10	38.25	0	0.00	38.20	10	1,799	0.56%
2021/11/24	4.5	38.33	0	0.00	38.50	4.5	1,816	0.25%
2021/11/23	2	38.33	0	0.00	38.00	2	1,776	0.11%
2021/11/22	3	38.47	5	38.35	38.40	-2	1,772	-0.11%
2021/11/19	5	38.67	0	0.00	38.55	5	1,754	0.29%
2021/11/18	10	38.40	0	0.00	38.45	10	1,789	0.56%
2021/11/17	1	38.35	0.2	38.50	38.50	0.8	1,806	0.04%
2021/11/16	3	38.67	0	0.00	38.40	3	1,823	0.16%
2021/11/15	0.1	38.80	0.3	38.83	38.85	-0.2	1,914	-0.01%
2021/11/11	2.2	38.69	0	0.00	38.50	2.2	2,024	0.11%
2021/11/10	1	39.05	8.2	39.03	39.15	-7.2	2,045	-0.35%
2021/11/09	0	0.00	3.1	38.70	38.80	-3.1	2,093	-0.15%
2021/11/08	4.5	38.59	0	0.00	38.65	4.5	2,178	0.21%
2021/11/05	5	38.49	0	0.00	38.60	5	2,243	0.22%
2021/11/04	1	37.90	5	38.69	38.85	-4	2,371	-0.17%
2021/11/03	1	37.60	1	37.75	37.65	0	2,446	0.00%
2021/11/02	8	37.73	1	38.20	37.65	7	2,548	0.27%
2021/11/01	5.2	38.59	8	38.44	38.20	-2.8	2,536	-0.11%
2021/10/28	3.1	38.09	0.4	38.38	38.30	2.7	2,579	0.10%
2021/10/27	0.1	38.20	0	0.00	38.30	0.1	2,626	0.00%
2021/10/26	0	0.00	6.5	38.11	38.15	-6.5	2,680	-0.24%
2021/10/22	1	38.20	0	0.00	38.20	1	2,755	0.04%
2021/10/21	8.2	38.31	1	38.40	38.20	7.2	2,785	0.26%
2021/10/19	3.1	38.38	0	0.00	38.55	3.1	2,859	0.11%
2021/10/18	0	0.00	4	38.71	38.75	-4	2,871	-0.14%
2021/10/15	1.1	38.45	0	0.00	38.40	1.1	2,901	0.04%
2021/10/14	3.1	38.27	2	38.53	38.40	1.1	2,934	0.04%
2021/10/13	3	38.40	0	0.00	38.30	3	3,020	0.10%
2021/10/12	1.6	38.46	0	0.00	38.60	1.6	3,027	0.05%
2021/10/08	1.6	39.00	0	0.00	38.95	1.6	3,040	0.05%
2021/10/07	0	0.00	5.1	38.95	39.00	-5.1	3,071	-0.17%
2021/10/06	6	38.42	0	0.00	38.35	6	3,154	0.19%
2021/10/05	2	38.03	0	0.00	38.95	2	3,259	0.06%
2021/10/04	7.2	38.45	2	38.60	38.40	5.2	3,258	0.16%
2021/10/01	19.6	38.48	0	0.00	38.70	19.6	3,280	0.60%
2021/09/30	4	39.20	3	38.75	39.40	1	3,303	0.03%
2021/09/29	0	0.00	4.1	38.85	38.90	-4.1	3,297	-0.12%
2021/09/28	22.1	38.82	3.1	38.35	39.20	19	3,315	0.57%
2021/09/27	9.4	38.78	7.1	38.71	38.75	2.3	3,306	0.07%
2021/09/24	10	39.30	0	0.00	39.10	10	3,291	0.30%
2021/09/22	8	39.04	1	39.00	38.90	7	3,336	0.21%
2021/09/17	1	39.95	0	0.00	39.80	1	3,362	0.03%
2021/09/16	5	40.36	0	0.00	40.25	5	3,388	0.15%
2021/09/15	2	40.35	4	40.61	40.90	-2	3,415	-0.06%
2021/09/14	1	40.75	0.6	40.70	40.65	0.4	3,430	0.01%
2021/09/13	7	40.58	3	40.15	40.85	4	3,426	0.12%
2021/09/10	2	40.73	1	40.80	40.90	1	3,436	0.03%
2021/09/09	3.2	40.58	13	40.73	40.65	-9.8	3,437	-0.29%
2021/09/08	21	40.13	0	0.00	40.25	21	3,445	0.61%
2021/09/07	4	40.71	6	40.90	40.75	-2	3,444	-0.06%
2021/09/06	31	40.90	2	41.28	40.50	29	3,432	0.85%
2021/09/03	1	42.00	2	42.33	41.85	-1	3,447	-0.03%
2021/09/01	2	42.53	5	42.38	42.50	-3	3,474	-0.09%
2021/08/31	0	41.79	14	42.33	42.50	-14	3,501	-0.40%
2021/08/30	0	0.00	2	41.65	42.00	-2	3,521	-0.06%
2021/08/27	3.2	40.76	6	40.98	41.25	-2.9	3,516	-0.08%
2021/08/26	3	40.57	2	40.75	40.85	1	3,540	0.03%
2021/08/25	2	40.80	15	40.94	41.05	-13	3,551	-0.37%
2021/08/24	0	0.00	10.1	40.74	41.15	-10.1	3,568	-0.28%
2021/08/23	2	40.58	13	40.37	40.40	-11	3,584	-0.31%
2021/08/20	51	39.65	53	40.11	40.35	-2	3,605	-0.06%
2021/08/19	8	40.81	77	40.59	40.25	-69	3,593	-1.92%
2021/08/18	17	40.20	14	40.20	40.45	3	3,500	0.09%
2021/08/17	3	39.73	16	39.41	39.25	-13	3,468	-0.37%
2021/08/16	1	40.60	19.5	40.61	40.70	-18.5	3,447	-0.54%
2021/08/13	15	40.38	5	40.70	40.75	10	3,421	0.29%
2021/08/12	6	39.76	71.1	39.80	40.30	-65.1	3,356	-1.94%
2021/08/11	10.2	38.59	14	38.65	38.90	-3.8	3,303	-0.12%
2021/08/10	8.7	37.92	3	38.00	37.70	5.7	3,274	0.17%
2021/08/09	42	37.82	58	37.94	38.20	-16	3,207	-0.50%
2021/08/06	22	43.48	69	43.58	43.80	-47	3,156	-1.49%
2021/08/05	31	43.23	3	43.35	43.35	28	3,106	0.90%
2021/08/04	34	43.88	2	43.83	43.70	32	3,219	0.99%
2021/08/03	1	43.95	5	44.10	44.00	-4	3,251	-0.12%
2021/08/02	1	43.75	17	43.67	43.95	-16	3,255	-0.49%
2021/07/30	2	43.00	2	42.98	43.00	0	3,232	0.00%
2021/07/29	1	43.55	5	43.72	43.70	-4	3,226	-0.12%
2021/07/28	4	43.45	33	43.35	43.80	-29	3,239	-0.90%
2021/07/27	1	43.80	22	43.84	43.80	-21	3,272	-0.64%
2021/07/26	5.6	43.63	15	43.86	43.80	-9.4	3,288	-0.29%
2021/07/23	3	43.12	26	43.23	43.30	-23	3,263	-0.70%
2021/07/22	2	42.80	0	0.00	42.45	2	3,236	0.06%
2021/07/21	2	42.28	12	42.64	42.40	-10	3,274	-0.31%
2021/07/20	5	42.58	20	42.43	42.75	-15	3,297	-0.45%
2021/07/19	4	42.45	30	42.38	42.80	-26	3,335	-0.78%
2021/07/16	0	0.00	26	41.38	41.35	-26	3,373	-0.77%
2021/07/15	22	40.78	10	41.15	41.15	12	3,442	0.35%
2021/07/14	1	41.00	1	41.25	41.15	0	3,514	0.00%
2021/07/13	6	41.52	59	41.50	41.10	-53	3,587	-1.48%
2021/07/12	9	40.53	107	40.24	40.75	-98	3,612	-2.71%	大賣/
2021/07/09	9	39.88	0	0.00	39.85	9	3,537	0.25%
2021/07/08	11	40.04	0	0.00	40.00	11	3,582	0.31%
2021/07/07	112	39.76	2	39.50	39.80	110	3,604	3.05%	大買/鉅額交易
2021/07/06	16	39.23	5	39.40	39.35	11	3,634	0.30%
2021/07/05	1	39.05	0	0.00	39.10	1	3,661	0.03%
2021/07/02	1	39.00	0	0.00	39.00	1	3,699	0.03%
2021/07/01	4	38.90	9	39.05	38.95	-5	3,772	-0.13%
2021/06/30	3	39.18	12	39.10	39.10	-9	3,847	-0.23%
2021/06/29	0	0.00	1	39.30	39.15	-1	3,928	-0.03%
2021/06/28	87	38.96	32	38.89	39.15	55	3,965	1.39%
2021/06/25	23	38.57	1	38.70	38.45	22	4,054	0.54%
2021/06/24	2	38.75	49	38.43	38.75	-47	4,352	-1.08%
2021/06/23	12	38.05	15	38.14	38.05	-3	4,351	-0.07%
2021/06/22	4	37.46	2	37.45	37.45	2	4,428	0.05%
2021/06/21	1	37.40	0	0.00	37.15	1	4,491	0.02%
2021/06/18	7	37.40	0	0.00	37.40	7	4,520	0.15%
2021/06/17	0	0.00	2	37.75	37.65	-2	4,591	-0.04%
2021/06/16	37	37.50	100	37.60	37.60	-63	4,612	-1.37%
2021/06/15	3	37.92	35	37.95	37.75	-32	4,632	-0.69%
2021/06/11	5	37.45	22	37.29	37.55	-17	4,648	-0.37%
2021/06/09	19	36.34	1	36.70	36.30	18	4,690	0.38%
2021/06/08	0.5	37.00	10	36.85	36.80	-9.5	4,714	-0.20%
2021/06/07	11	36.80	0	0.00	36.70	11	4,674	0.24%
2021/06/04	35	37.27	0	0.00	37.20	35	4,662	0.75%
2021/06/03	45	37.55	20	37.85	37.70	25	4,701	0.53%
2021/06/02	20	37.98	0	0.00	38.05	20	4,704	0.43%
2021/06/01	0	0.00	13	37.98	38.15	-13	4,696	-0.28%
2021/05/31	22	37.63	0	0.00	37.50	22	4,713	0.47%
2021/05/28	10	37.70	3	37.73	37.80	7	4,724	0.15%
2021/05/27	3	37.37	11	37.64	37.70	-8	4,811	-0.17%
2021/05/25	41	37.23	2	37.40	37.05	39	4,933	0.79%
2021/05/24	7	36.91	18	37.28	37.35	-11	5,043	-0.22%
2021/05/21	11	36.75	12	36.71	36.85	-1	5,132	-0.02%
2021/05/20	18	36.45	13	36.49	36.25	5	5,146	0.10%
2021/05/19	120	36.46	16	36.46	36.70	104	5,150	2.02%	大買/鉅額交易
2021/05/18	31.1	36.15	5	35.76	36.40	26.1	5,160	0.51%
2021/05/17	8	35.18	2	35.18	34.45	6	5,177	0.12%
2021/05/14	15	37.20	8	37.03	37.05	7	5,135	0.14%
2021/05/13	5	37.04	1	36.95	37.00	4	5,092	0.08%
2021/05/12	29.5	39.36	8	38.36	37.95	21.5	5,049	0.43%
2021/05/11	5	40.74	11	40.66	40.55	-6	4,897	-0.12%
2021/05/10	12	42.20	24	42.28	42.25	-12	4,824	-0.25%
2021/05/07	3.1	41.54	0	0.00	41.65	3.1	4,832	0.06%
2021/05/06	25	41.65	0	0.00	41.55	25	4,817	0.52%
2021/05/05	8	42.03	6	42.25	42.00	2	4,781	0.04%
2021/05/04	14	42.00	11	41.43	42.05	3	4,761	0.06%
2021/05/03	0	0.00	39	43.39	43.35	-39	4,685	-0.83%
2021/04/29	3	43.50	30	43.69	43.60	-27	4,661	-0.58%
2021/04/28	10	43.73	61	43.63	43.80	-51	4,652	-1.10%
2021/04/27	15	43.75	1	44.15	43.65	14	4,679	0.30%
2021/04/26	68	43.33	20.1	42.91	43.70	47.9	4,624	1.04%
2021/04/23	15	42.53	0	0.00	42.50	15	4,577	0.33%
2021/04/22	44	43.46	30	44.15	43.30	14	4,539	0.31%
2021/04/21	9	43.38	12	42.80	43.60	-3	4,426	-0.07%
2021/04/20	20	42.33	0	0.00	42.40	20	4,394	0.46%
2021/04/19	39	42.38	57	42.55	43.00	-18	4,439	-0.41%
2021/04/16	23	41.35	35	41.28	41.50	-12	4,382	-0.27%
2021/04/15	27	40.40	34	40.34	40.40	-7	4,290	-0.16%
2021/04/14	25	39.89	28.7	39.72	39.90	-3.7	4,278	-0.09%
2021/04/13	1	40.25	10	40.54	40.25	-9	4,286	-0.21%
2021/04/12	54.1	40.13	56	40.46	40.30	-1.9	4,252	-0.04%
2021/04/09	40	40.68	30	40.60	40.75	10	4,206	0.24%
2021/04/08	10	40.44	33	40.41	40.70	-23	4,185	-0.55%
2021/04/07	16	39.91	38	39.91	40.20	-22	4,140	-0.53%
2021/04/06	20	39.61	2	39.58	39.60	18	4,068	0.44%
2021/04/01	22.3	39.48	17	39.64	39.75	5.3	3,998	0.13%
2021/03/31	29	39.73	14	39.58	39.55	15	3,897	0.38%
2021/03/30	4	39.40	52.3	39.74	39.95	-48.3	3,842	-1.26%
2021/03/29	77	39.34	146	39.96	39.25	-69	3,718	-1.86%	大賣/
2021/03/26	14	39.46	5	39.48	39.50	9	3,414	0.26%
2021/03/25	11	39.65	5	39.71	39.75	6	3,446	0.17%
2021/03/24	28	39.60	6	39.71	39.90	22	3,377	0.65%
2021/03/23	23	39.00	40	39.07	39.15	-17	3,341	-0.51%
2021/03/22	8.5	38.80	6	38.75	39.05	2.5	3,335	0.07%
2021/03/19	38	37.98	132	37.81	38.15	-94	3,289	-2.86%	大賣/
2021/03/18	8	38.33	3	38.40	38.30	5	3,309	0.15%
2021/03/17	54	38.09	50	38.13	38.05	4	3,377	0.12%
2021/03/16	18	38.24	4	38.30	38.15	14	3,440	0.41%
2021/03/15	88.9	38.11	13	37.83	38.20	75.9	3,623	2.09%
2021/03/12	16	36.72	4	37.11	37.15	12	3,907	0.31%
2021/03/11	20	37.00	6	37.32	37.10	14	3,875	0.36%
2021/03/10	18	37.17	5	36.99	36.95	13	3,854	0.34%
2021/03/09	29	37.47	23	37.44	37.35	6	3,847	0.16%
2021/03/08	12	37.47	8	37.32	37.50	4	3,800	0.11%
2021/03/05	6.5	36.66	2	36.78	36.90	4.5	3,788	0.12%
2021/03/04	12	37.21	8	37.03	36.95	4	3,823	0.10%
2021/03/03	7	37.31	203	37.28	37.45	-196	3,817	-5.13%	大賣/鉅額交易
2021/03/02	15	36.79	126	37.11	36.85	-111	3,772	-2.94%	大賣/鉅額交易
2021/02/26	5.1	35.78	4	35.53	36.10	1.1	3,750	0.03%
2021/02/25	19.4	36.09	0.1	36.10	35.70	19.3	3,697	0.52%
2021/02/24	27	35.73	27	36.03	36.05	0	3,646	0.00%
2021/02/23	65.1	34.99	11	35.06	35.25	54.1	3,562	1.52%
2021/02/22	78	33.66	3.2	33.51	33.50	74.8	3,466	2.16%
2021/02/19	1	33.60	1	33.70	33.60	0	3,483	0.00%
2021/02/18	11	33.30	1	33.55	33.70	10	3,475	0.29%
2021/02/17	11	33.76	4	33.80	33.60	7	3,447	0.20%
2021/02/05	4.2	33.65	10	33.76	33.50	-5.8	3,404	-0.17%
2021/02/04	0	0.00	13	33.41	33.45	-13	3,395	-0.38%
2021/02/03	9	32.44	2	32.50	32.90	7	3,406	0.21%
2021/02/02	1	32.10	4	31.94	32.20	-3	3,425	-0.09%
2021/02/01	6	31.86	11	31.68	32.05	-5	3,467	-0.14%
2021/01/29	14	31.90	0	0.00	32.05	14	3,511	0.40%
2021/01/28	102	32.45	0	0.00	32.45	102	3,542	2.88%	大買/鉅額交易
2021/01/27	2	32.95	6	32.92	32.75	-4	3,641	-0.11%
2021/01/26	1	32.45	2	32.68	32.45	-1	3,702	-0.03%
2021/01/25	7	31.80	20	32.17	32.55	-13	3,781	-0.34%
2021/01/22	5	31.88	0	0.00	31.80	5	3,828	0.13%
2021/01/21	3	32.07	0	0.00	32.00	3	3,890	0.08%
2021/01/20	5	32.38	45	32.79	32.20	-40	4,022	-0.99%
2021/01/18	12	32.90	2	32.93	33.20	10	4,059	0.25%
2021/01/15	9	33.64	3	33.62	33.40	6	4,055	0.15%
2021/01/14	29	34.16	0	0.00	34.20	29	4,029	0.72%
2021/01/13	0	0.00	4	34.66	34.50	-4	4,026	-0.10%
2021/01/12	11	34.45	55	34.61	34.15	-44	4,009	-1.10%
2021/01/11	49	33.53	0	0.00	33.40	49	3,886	1.26%
2021/01/08	1	33.80	0	0.00	33.85	1	3,853	0.03%
2021/01/07	4	33.59	1	33.60	33.55	3	3,864	0.08%
2021/01/06	2	33.55	3	33.97	33.65	-1	3,912	-0.03%
2021/01/05	5	33.40	3	33.40	33.30	2	3,893	0.05%
2021/01/04	5.1	33.30	0	0.00	33.40	5.1	3,897	0.13%
2020/12/31	7	33.52	2	33.95	33.65	5	3,954	0.13%
2020/12/30	8	33.31	2	33.63	33.80	6	4,050	0.15%
2020/12/29	4	33.25	0	0.00	33.15	4	4,052	0.10%
2020/12/28	8	33.15	0	0.00	33.15	8	4,062	0.20%
2020/12/25	1	33.30	0	0.00	33.30	1	4,052	0.02%
2020/12/23	10	33.00	0	0.00	33.00	10	4,219	0.24%
2020/12/22	20	33.60	10	33.15	33.15	10	4,330	0.23%
2020/12/21	18	34.27	3	34.42	33.80	15	4,367	0.34%
2020/12/18	0	0.00	4	34.11	33.75	-4	4,351	-0.09%
2020/12/16	0	0.00	4	34.05	34.00	-4	4,394	-0.09%
2020/12/15	9	33.67	2	33.25	33.40	7	4,362	0.16%
2020/12/14	4	33.96	0	0.00	33.85	4	4,359	0.09%
2020/12/11	10	33.76	10	34.06	34.40	0	4,327	0.00%
2020/12/10	5	32.88	13	33.49	33.50	-8	4,267	-0.19%
2020/12/09	35	32.11	20	32.53	32.75	15	4,216	0.36%
2020/12/08	326	33.52	196	33.18	32.85	130	4,122	3.15%	大買/大賣/鉅額交易
2020/12/07	16	36.05	25	36.07	36.50	-9	3,829	-0.23%
2020/12/04	1	36.35	4	36.56	36.40	-3	3,860	-0.08%
2020/12/03	35	36.65	0	0.00	36.40	35	3,906	0.90%
2020/12/02	3	37.20	2	37.15	36.95	1	4,075	0.02%
2020/12/01	9	37.52	1	37.11	37.50	8	4,195	0.19%
2020/11/30	19	37.60	17	37.81	37.60	2	4,223	0.05%
2020/11/27	46	37.37	2	37.40	37.35	44	4,223	1.04%
2020/11/26	2	36.90	5	36.98	36.85	-3	4,279	-0.07%
2020/11/25	11	36.95	6	36.78	37.05	5	4,336	0.12%
2020/11/23	8	35.32	2	35.25	35.55	6	4,590	0.13%
2020/11/20	15	35.01	7	35.00	35.05	8	4,667	0.17%
2020/11/19	9	35.88	3	36.00	35.85	6	4,694	0.13%
2020/11/18	1	35.55	31	35.57	35.60	-30	4,830	-0.62%
2020/11/17	1	36.40	1	36.50	36.50	0	4,892	0.00%
2020/11/16	2	36.12	2	36.18	36.20	0	5,145	0.00%
2020/11/13	0	0.00	13	36.95	36.55	-13	5,398	-0.24%
2020/11/12	1	36.60	1	36.75	36.70	0	5,435	0.00%
2020/11/11	4	36.46	5	36.84	36.80	-1	5,479	-0.02%
2020/11/10	23	36.23	2	36.28	36.15	21	5,508	0.38%
2020/11/09	23	35.67	6	35.64	35.90	17	5,519	0.31%
2020/11/06	4	34.65	2	34.65	34.80	2	5,540	0.04%
2020/11/04	4	33.60	2	34.03	34.50	2	5,445	0.04%
2020/11/03	2	33.98	1	34.30	34.10	1	5,349	0.02%
2020/11/02	12	33.64	23	34.46	34.15	-11	5,346	-0.21%
2020/10/30	10	35.23	3	35.18	34.80	7	5,274	0.13%
2020/10/29	2	35.65	15	35.81	36.25	-13	5,237	-0.25%
2020/10/28	13.1	36.44	37	36.55	35.70	-23.9	5,193	-0.46%
2020/10/27	23	37.72	4	37.74	37.35	19	5,119	0.37%
2020/10/23	3	38.97	0	0.00	39.00	3	5,175	0.06%
2020/10/22	0	0.00	5	38.75	39.10	-5	5,247	-0.10%
2020/10/21	18	39.43	7	39.33	39.05	11	5,337	0.21%
2020/10/20	22	39.91	12	40.01	39.35	10	5,414	0.18%
2020/10/19	0	0.00	5	39.50	39.50	-5	5,479	-0.09%
2020/10/15	2	39.08	0	0.00	39.10	2	5,583	0.04%
2020/10/14	0	0.00	17	40.02	39.85	-17	5,570	-0.31%
2020/10/13	21	39.16	0	0.00	38.90	21	5,575	0.38%
2020/10/12	0	0.00	6	39.68	39.90	-6	5,666	-0.11%
2020/10/08	2	39.13	4	39.44	39.70	-2	5,762	-0.03%
2020/10/07	36	39.07	19	38.53	38.95	17	5,736	0.30%
2020/10/06	10	39.67	10	39.90	40.00	0	5,640	0.00%
2020/10/05	1	39.40	0	0.00	39.25	1	5,637	0.02%
2020/09/30	4	39.21	2	39.10	39.10	2	5,642	0.04%
2020/09/29	18	39.60	4	39.59	39.00	14	5,653	0.25%
2020/09/28	1	38.65	10	39.95	39.95	-9	5,630	-0.16%
2020/09/25	8	38.68	58	38.79	38.05	-50	5,610	-0.89%
2020/09/24	28	38.74	1	38.25	38.10	27	5,532	0.49%
2020/09/23	5	39.50	20	40.35	40.30	-15	5,528	-0.27%
2020/09/22	6	39.40	5	39.62	39.95	1	5,481	0.02%
2020/09/21	3	40.62	1	40.70	40.10	2	5,449	0.04%
2020/09/18	2	40.08	2	40.08	40.10	0	5,414	0.00%
2020/09/17	3	40.75	18	40.11	40.00	-15	5,411	-0.28%
2020/09/16	3	40.40	6	40.31	40.45	-3	5,438	-0.06%
2020/09/15	9	39.88	4	39.95	40.40	5	5,467	0.09%
2020/09/14	30	40.55	11	40.28	40.25	19	5,435	0.35%
2020/09/11	34	41.71	9	41.50	41.10	25	5,441	0.46%
2020/09/10	10	41.78	5	41.68	42.00	5	5,418	0.09%
2020/09/09	11	41.50	20	41.51	41.50	-9	5,438	-0.17%
2020/09/08	70	41.87	11	41.91	42.00	59	5,394	1.09%
2020/09/07	36	41.67	39	42.08	41.75	-3	5,353	-0.06%
2020/09/04	9	39.60	27	40.01	40.60	-18	5,190	-0.35%
2020/09/03	14	39.43	9	39.61	39.00	5	5,060	0.10%
2020/09/02	24	40.46	27	40.19	40.00	-3	5,018	-0.06%
2020/09/01	10	40.05	17	40.08	40.25	-7	4,986	-0.14%
2020/08/31	5	39.43	20	39.79	39.50	-15	4,909	-0.31%
2020/08/28	39	39.62	27	39.60	39.15	12	4,876	0.25%
2020/08/27	20	39.51	27	39.86	40.50	-7	4,813	-0.15%
2020/08/26	39	38.47	33	38.20	39.00	6	4,599	0.13%
2020/08/25	8	37.92	33	37.77	37.85	-25	4,523	-0.55%
2020/08/24	24	37.29	16	37.04	37.40	8	4,474	0.18%
2020/08/21	29	38.04	37	37.56	38.10	-8	4,383	-0.18%
2020/08/20	46	37.11	41	36.63	36.30	5	4,360	0.11%
2020/08/19	76	37.50	117	36.47	37.60	-41	4,223	-0.97%	大賣/
2020/08/18	20	35.12	15	35.28	35.05	5	4,023	0.12%
2020/08/17	4	34.89	0	0.00	34.65	4	3,984	0.10%
2020/08/14	0	0.00	3	35.33	35.25	-3	3,929	-0.08%
2020/08/13	23	33.71	8	33.98	33.50	15	3,869	0.39%
2020/08/12	4	34.98	0	0.00	34.55	4	3,827	0.10%
2020/08/11	0	0.00	1	35.75	35.70	-1	3,749	-0.03%
2020/08/10	1	35.05	0	0.00	35.15	1	3,739	0.03%
2020/08/06	1	34.85	7	35.34	35.10	-6	3,740	-0.16%
2020/08/05	0	0.00	5	36.02	36.15	-5	3,679	-0.14%
2020/08/04	1	35.95	4	35.91	36.15	-3	3,673	-0.08%
2020/08/03	5	35.92	22	36.27	35.75	-17	3,670	-0.46%
2020/07/31	44	36.08	44	36.14	35.40	0	3,634	0.00%
2020/07/30	17	36.51	34	36.42	36.10	-17	3,550	-0.48%
2020/07/29	40	35.98	12	35.99	36.25	28	3,524	0.79%
2020/07/28	7	35.34	3	34.88	34.40	4	3,433	0.12%
2020/07/27	3	34.02	0	0.00	34.45	3	3,373	0.09%
2020/07/24	5	35.59	7	35.80	35.20	-2	3,299	-0.06%
2020/07/23	13	35.39	7	35.03	35.90	6	3,206	0.19%
2020/07/22	6	34.04	3	34.35	34.30	3	3,116	0.10%
2020/07/21	1	34.25	13	32.92	34.15	-12	3,063	-0.39%
2020/07/20	1	33.25	6	33.16	33.20	-5	2,968	-0.17%
2020/07/17	3	33.47	10	33.50	33.25	-7	2,952	-0.24%
2020/07/16	24	33.40	24	33.03	33.65	0	2,874	0.00%
2020/07/15	3	31.58	68	31.99	32.15	-65	2,735	-2.38%
2020/07/14	2	32.48	58	32.77	32.55	-56	2,622	-2.14%
2020/07/13	0	0.00	15	32.07	32.00	-15	2,589	-0.58%
2020/07/10	7	32.20	0	0.00	31.85	7	2,645	0.26%
2020/07/09	33	32.26	0	0.00	32.35	33	2,639	1.25%
2020/07/08	3	32.82	2	32.90	32.80	1	2,631	0.04%
2020/07/07	3	33.68	22	33.65	33.00	-19	2,622	-0.72%
2020/07/06	0	0.00	2	32.68	33.35	-2	2,537	-0.08%
2020/07/03	1	32.40	1	32.45	32.30	0	2,501	0.00%
2020/07/02	4	32.10	4	32.19	32.20	0	2,468	0.00%
2020/07/01	0	0.00	2	31.05	31.10	-2	2,406	-0.08%
2020/06/30	0	0.00	1	31.20	31.05	-1	2,407	-0.04%
2020/06/29	2	30.70	0	0.00	30.75	2	2,413	0.08%
2020/06/24	1	30.90	7	31.01	31.20	-6	2,416	-0.25%
2020/06/23	14	30.74	0	0.00	30.90	14	2,432	0.58%
2020/06/22	1	31.75	3	31.67	31.60	-2	2,381	-0.08%
2020/06/19	3	30.50	6	30.60	30.60	-3	2,354	-0.13%
2020/06/18	3	30.63	2	30.50	30.60	1	2,345	0.04%
2020/06/17	3	31.10	10	31.06	30.85	-7	2,313	-0.30%
2020/06/16	2	31.80	8	31.63	31.90	-6	2,252	-0.27%
2020/06/15	1	30.50	2	30.28	30.00	-1	2,203	-0.05%
2020/06/12	0	0.00	1	30.10	30.25	-1	2,217	-0.05%
2020/06/11	1	31.00	34	30.41	30.00	-33	2,256	-1.46%
2020/06/10	2	30.85	2	30.90	30.90	0	2,263	0.00%
2020/06/09	5	31.15	21	31.01	30.90	-16	2,349	-0.68%
2020/06/08	1	30.90	0	0.00	30.75	1	2,358	0.04%
2020/06/05	0	0.00	5	30.95	30.90	-5	2,356	-0.21%
2020/06/04	1	31.20	1	31.20	30.65	0	2,375	0.00%
2020/06/03	2	30.98	12	31.00	31.10	-10	2,375	-0.42%
2020/06/02	4	29.99	10	29.99	30.15	-6	2,318	-0.26%
2020/06/01	31	30.00	1	30.30	30.00	30	2,339	1.28%
2020/05/29	2	29.50	5	29.84	29.50	-3	2,360	-0.13%
2020/05/28	13	30.13	12	30.10	30.05	1	2,349	0.04%
2020/05/27	5	29.38	14	29.30	29.50	-9	2,307	-0.39%
2020/05/26	13	28.41	22	28.63	29.15	-9	2,240	-0.40%
2020/05/25	17	26.91	11	27.12	27.30	6	2,148	0.28%
2020/05/21	1	25.80	11	25.80	25.75	-10	2,139	-0.47%
2020/05/20	1	25.65	0	0.00	25.65	1	2,147	0.05%
2020/05/19	0	0.00	2	26.20	26.20	-2	2,143	-0.09%
2020/05/18	0	0.00	1	25.45	25.45	-1	2,133	-0.05%
2020/05/14	0	0.00	5	26.25	25.70	-5	2,134	-0.23%
2020/05/13	0	0.00	20	26.35	26.40	-20	2,127	-0.94%
2020/05/12	1	26.30	5	26.50	26.25	-4	2,131	-0.19%
2020/05/11	0	0.00	10	26.43	26.50	-10	2,124	-0.47%
2020/05/08	0	0.00	13	25.81	25.70	-13	2,123	-0.61%
2020/05/07	0	0.00	10.2	25.42	25.50	-10.2	2,116	-0.48%
2020/05/05	10	25.50	3	26.05	25.40	7	2,170	0.32%
2020/05/04	0	0.00	23	25.89	26.00	-23	2,171	-1.06%
2020/04/30	5	26.13	7	26.21	26.20	-2	2,202	-0.09%
2020/04/29	2	25.90	2	25.68	25.75	0	2,200	0.00%
2020/04/28	0	0.00	1	25.30	25.10	-1	2,207	-0.05%
2020/04/27	1	25.15	11	25.05	25.25	-10	2,267	-0.44%
2020/04/24	0	0.00	10	24.50	24.45	-10	2,262	-0.44%
2020/04/23	1	24.60	0	0.00	24.65	1	2,270	0.04%
2020/04/22	0	0.00	2	24.05	24.45	-2	2,284	-0.09%
2020/04/21	2	24.53	0	0.00	24.20	2	2,293	0.09%
2020/04/20	0.2	24.90	0	0.00	24.90	0.2	2,283	0.01%
2020/04/17	0	0.00	26	25.43	25.00	-26	2,297	-1.13%
2020/04/16	0	25.55	0	0.00	25.10	0	2,312	0.00%
2020/04/15	83	25.06	30	24.91	24.85	53	2,286	2.32%
2020/04/13	21	24.58	3	24.57	24.40	18	2,249	0.80%
2020/04/10	0	0.00	1	24.35	24.10	-1	2,246	-0.04%
2020/04/09	0	0.00	3	23.58	23.60	-3	2,245	-0.13%
2020/04/08	0	0.00	1	23.10	23.60	-1	2,249	-0.04%
2020/04/07	13	22.80	10	23.00	22.80	3	2,249	0.13%
2020/04/06	15	22.50	0	0.00	22.50	15	2,239	0.67%
2020/04/01	6	22.82	2	22.70	22.80	4	2,232	0.18%
2020/03/31	3	22.98	2	23.35	22.95	1	2,227	0.04%
2020/03/26	3	21.50	0	0.00	21.45	3	2,176	0.14%
2020/03/25	1	21.85	20	21.70	21.50	-19	2,180	-0.87%
2020/03/24	4	20.95	0	0.00	20.90	4	2,162	0.18%
2020/03/23	3	20.10	4	19.85	19.90	-1	2,176	-0.05%
2020/03/20	4	18.65	0	0.00	19.40	4	2,192	0.18%
2020/03/19	11	17.65	251	18.00	17.65	-240	2,168	-11.07%	大賣/鉅額交易
2020/03/18	36	20.10	8	20.00	19.55	28	2,142	1.31%
2020/03/17	472	20.44	219	20.54	20.40	253	2,159	11.72%	大買/大賣/鉅額交易
2020/03/16	6	21.58	1	21.45	21.30	5	2,202	0.23%
2020/03/13	23	20.92	1	20.90	21.65	22	2,184	1.01%
2020/03/12	36	23.89	130	23.60	23.20	-94	2,126	-4.42%	大賣/
2020/03/11	100	24.95	391	25.10	24.70	-291	2,145	-13.56%	大賣/鉅額交易
2020/03/10	309	23.82	21	23.93	24.80	288	2,187	13.17%	大買/鉅額交易
2020/03/09	445	24.89	337	24.70	24.30	108	2,295	4.70%	大買/大賣/鉅額交易
2020/03/06	35	25.92	0	0.00	25.85	35	2,362	1.48%
2020/03/05	523	26.03	557	25.85	26.25	-34	2,525	-1.35%	大買/大賣/
2020/03/04	13	25.23	12	25.18	25.15	1	2,568	0.04%
2020/03/03	3	25.95	4	25.65	25.55	-1	2,552	-0.04%
2020/03/02	220	26.00	223	25.70	25.60	-3	2,596	-0.12%	大買/大賣/
2020/02/27	7	26.21	14	26.24	26.20	-7	2,636	-0.27%
2020/02/26	2	25.90	13	25.95	26.30	-11	2,610	-0.42%
2020/02/25	14	25.79	4	25.88	25.90	10	2,591	0.39%
2020/02/24	23	26.32	1	26.75	26.25	22	2,561	0.86%
2020/02/21	10	27.21	20	27.20	27.05	-10	2,540	-0.39%
2020/02/20	10	27.72	22	27.61	27.60	-12	2,537	-0.47%
2020/02/19	0	0.00	1	27.45	27.40	-1	2,538	-0.04%
2020/02/18	1	27.40	0	0.00	27.15	1	2,539	0.04%
2020/02/17	0	0.00	3	27.15	27.15	-3	2,555	-0.12%
2020/02/14	0	27.60	10	27.45	27.50	-10	2,567	-0.39%
2020/02/13	1	27.45	0	0.00	27.45	1	2,620	0.04%
2020/02/12	5	27.56	4	27.65	27.65	1	2,621	0.04%
2020/02/11	0	0.00	3	27.30	27.30	-3	2,657	-0.11%
2020/02/10	3	27.45	2.5	27.52	27.35	0.5	2,803	0.02%
2020/02/06	22	27.65	21	27.92	28.00	1	2,841	0.04%
2020/02/05	2	27.05	0	0.00	27.20	2	2,881	0.07%
2020/02/04	0	0.00	3	27.50	27.35	-3	2,883	-0.10%
2020/02/03	20	26.95	6	27.18	27.20	14	2,997	0.47%
2020/01/31	0	0.00	82	27.93	28.20	-82	3,331	-2.46%
2020/01/30	44	28.73	4	28.80	28.10	40	3,311	1.21%
2020/01/20	6	31.23	14	31.31	31.20	-8	3,257	-0.25%
2020/01/17	4	31.75	9	31.40	31.40	-5	3,268	-0.15%
2020/01/16	2	31.75	9	31.62	31.70	-7	3,291	-0.21%
2020/01/15	2	31.53	0	0.00	31.30	2	3,303	0.06%
2020/01/14	14	31.68	0	0.00	31.60	14	3,303	0.42%
2020/01/13	5	31.52	7	31.59	31.65	-2	3,333	-0.06%
2020/01/10	45	31.80	13	32.04	32.10	32	3,406	0.94%
2020/01/09	60	31.48	0	0.00	31.50	60	3,555	1.69%
2020/01/08	12	31.26	0	0.00	31.10	12	3,591	0.33%
2020/01/07	1	31.60	8	31.88	31.80	-7	3,685	-0.19%
2020/01/06	11	31.23	0	0.00	31.00	11	3,680	0.30%
2020/01/03	19	31.72	10	31.78	31.55	9	3,689	0.24%
2020/01/02	12	32.03	7	32.00	32.00	5	3,681	0.14%
2019/12/30	5	31.64	3	31.62	31.60	2	3,684	0.05%
2019/12/27	5	31.55	1	31.45	31.40	4	3,735	0.11%
2019/12/26	12	31.23	2	31.28	31.35	10	3,741	0.27%
2019/12/25	2	31.50	0	0.00	31.35	2	3,762	0.05%
2019/12/24	2	31.30	1	31.65	31.70	1	3,799	0.03%
2019/12/23	22	31.22	0	0.00	31.15	22	3,849	0.57%
2019/12/20	1	31.25	2	31.65	31.25	-1	3,847	-0.03%
2019/12/19	30	31.70	2	31.78	31.65	28	3,844	0.73%
2019/12/18	3	31.68	0	0.00	32.00	3	3,885	0.08%
2019/12/17	3	32.00	26	31.90	32.40	-23	3,898	-0.59%
2019/12/16	2	31.73	0	0.00	31.55	2	3,875	0.05%
2019/12/13	10	31.60	8	31.64	31.70	2	3,899	0.05%
2019/12/12	43	32.01	2	32.15	31.70	41	3,924	1.04%
2019/12/11	28	32.12	0	0.00	31.65	28	3,916	0.71%
2019/12/10	0	0.00	5	33.03	33.35	-5	3,807	-0.13%
2019/12/09	2	33.05	2	32.48	33.05	0	3,809	0.00%
2019/12/06	15	32.58	4.1	33.10	32.40	10.9	3,790	0.29%
2019/12/05	2	33.18	22	33.33	33.30	-20	3,776	-0.53%
2019/12/04	10	32.72	7	32.97	33.10	3	3,808	0.08%
2019/12/03	18.1	32.48	24	32.77	32.85	-5.9	3,707	-0.16%
2019/12/02	1	32.40	38	32.27	31.90	-37	3,632	-1.02%
2019/11/29	34	32.01	46	32.16	30.95	-12	3,512	-0.34%
2019/11/28	3	31.45	27	31.44	31.30	-24	3,436	-0.70%
2019/11/27	0	0.00	3	31.10	31.20	-3	3,442	-0.09%
2019/11/26	13	30.70	2	30.53	30.70	11	3,391	0.32%
2019/11/25	15	29.70	2	29.75	29.75	13	3,381	0.38%
2019/11/22	3	29.65	21	29.80	29.55	-18	3,488	-0.52%
2019/11/21	21	29.35	10	29.30	29.35	11	3,525	0.31%
2019/11/20	1	29.90	0	0.00	29.60	1	3,635	0.03%
2019/11/19	10	30.11	0	0.00	29.85	10	3,750	0.27%
2019/11/18	1	29.85	1	29.70	29.60	0	3,807	0.00%
2019/11/15	5	29.56	9	29.61	29.75	-4	3,832	-0.10%
2019/11/14	4	29.53	4	29.76	29.35	0	3,896	0.00%
2019/11/13	4	29.78	19	30.14	29.70	-15	4,103	-0.37%
2019/11/12	26	29.91	1	30.00	30.00	25	4,134	0.60%
2019/11/11	1	30.65	0	0.00	30.65	1	4,268	0.02%
2019/11/08	24	30.37	50	30.20	30.65	-26	4,325	-0.60%
2019/11/07	26	32.21	47	31.91	30.80	-21	4,431	-0.47%
2019/11/06	3	31.02	0	0.00	31.20	3	4,393	0.07%
2019/11/05	2	31.30	32	31.35	31.15	-30	4,563	-0.66%
2019/11/04	14	30.80	0	0.00	30.75	14	4,635	0.30%
2019/11/01	13	31.14	5	31.15	31.20	8	4,896	0.16%
2019/10/31	57	31.40	1.1	31.33	31.70	55.9	5,012	1.12%
2019/10/30	46.1	31.54	147	32.16	32.65	-100.9	4,869	-2.07%	大賣/
2019/10/28	0	0.00	9	29.63	29.95	-9	4,591	-0.20%
2019/10/25	1	29.65	0	0.00	29.50	1	4,596	0.02%
2019/10/24	4	29.80	0	0.00	29.80	4	4,606	0.09%
2019/10/22	4	30.03	10	30.03	30.00	-6	4,601	-0.13%
2019/10/21	1	29.95	4	30.20	30.20	-3	4,655	-0.06%
2019/10/18	43	29.75	0	0.00	30.15	43	4,653	0.92%
2019/10/17	14	29.76	96	29.91	30.15	-82	4,605	-1.78%
2019/10/16	36	29.28	0	0.00	29.05	36	4,506	0.80%
2019/10/15	40.5	29.43	13	29.79	29.45	27.5	4,593	0.60%
2019/10/14	6	28.70	27	29.15	29.30	-21	4,531	-0.46%
2019/10/09	2	28.35	25	28.52	28.75	-23	4,586	-0.50%
2019/10/07	0	0.00	1	28.55	28.50	-1	4,695	-0.02%
2019/10/04	0	0.00	1	28.20	28.35	-1	4,766	-0.02%
2019/10/03	3	28.13	3	28.13	28.40	0	4,957	0.00%
2019/10/02	12	27.41	7	27.38	27.55	5	4,983	0.10%
2019/10/01	1	27.00	0	0.00	27.00	1	5,067	0.02%
2019/09/27	7	27.49	6	27.78	27.45	1	5,163	0.02%
2019/09/26	6	28.08	5	28.25	27.90	1	5,186	0.02%
2019/09/25	20	28.40	5	28.40	28.50	15	5,205	0.29%
2019/09/24	20	28.60	0	0.00	28.50	20	5,274	0.38%
2019/09/23	42	28.59	2	28.53	28.95	40	5,383	0.74%
2019/09/20	1	29.45	0	0.00	28.95	1	5,436	0.02%
2019/09/19	10	29.15	0	0.00	29.25	10	5,680	0.18%
2019/09/18	27	29.34	0	0.00	29.45	27	5,930	0.46%
2019/09/17	15	29.42	5	29.57	29.50	10	5,926	0.17%
2019/09/16	0	0.00	6	29.14	29.20	-6	6,053	-0.10%
2019/09/12	0	0.00	9	28.64	28.65	-9	6,065	-0.15%
2019/09/11	1	28.40	2	28.70	28.55	-1	6,176	-0.02%
2019/09/10	1	28.75	0	0.00	28.75	1	6,182	0.02%
2019/09/09	3	28.28	3	28.45	28.75	0	6,223	0.00%
2019/09/06	27	28.68	1	28.60	28.60	26	6,327	0.41%
2019/09/05	2	29.55	1	29.75	29.55	1	6,406	0.02%
2019/09/04	0	0.00	10	29.67	29.80	-10	6,439	-0.16%
2019/09/03	13	29.08	3	29.00	29.00	10	6,584	0.15%
2019/09/02	6	29.78	6	29.86	29.60	0	6,667	0.00%
2019/08/30	1	29.20	0	0.00	29.40	1	6,696	0.01%
2019/08/29	15	29.69	0	0.00	29.40	15	6,829	0.22%
2019/08/28	8	29.00	13	29.44	29.75	-5	6,902	-0.07%
2019/08/27	20	29.91	7	29.79	29.10	13	6,961	0.19%
2019/08/26	0	0.00	1.4	30.70	30.55	-1.4	7,187	-0.02%
2019/08/23	9	31.18	4	31.13	30.65	5	7,380	0.07%
2019/08/22	5.5	30.50	12	30.34	30.50	-6.5	7,476	-0.09%
2019/08/21	4	30.00	15	29.98	29.85	-11	7,625	-0.14%
2019/08/20	22	29.71	16	29.55	29.85	6	7,849	0.08%
2019/08/19	19	29.69	17	29.74	29.70	2	8,016	0.02%
2019/08/16	10	29.22	58	30.04	29.25	-48	8,194	-0.59%
2019/08/15	10	28.60	12	29.25	28.95	-2	8,021	-0.02%
2019/08/14	12	27.88	8	28.25	29.10	4	8,078	0.05%
2019/08/13	9	28.78	20	29.14	28.65	-11	7,934	-0.14%
2019/08/12	42	28.87	19	29.08	29.05	23	7,932	0.29%
2019/08/08	46	28.21	99	28.54	28.65	-53	7,829	-0.68%
2019/08/07	10	27.75	97	27.90	28.00	-87	7,785	-1.12%
2019/08/06	34	26.93	31	27.02	26.90	3	7,765	0.04%
2019/08/05	34	27.51	313	27.71	27.50	-279	7,740	-3.60%	大賣/鉅額交易
2019/08/02	21	26.16	18	26.38	26.25	3	7,432	0.04%
2019/08/01	12	24.89	21	25.10	25.05	-9	7,335	-0.12%
2019/07/31	38	25.22	6	25.04	25.25	32	7,382	0.43%
2019/07/30	17	25.64	10	25.75	25.55	7	7,373	0.09%
2019/07/29	0	0.00	2	26.05	26.15	-2	7,349	-0.03%
2019/07/26	16	26.00	0	0.00	26.00	16	7,355	0.22%
2019/07/25	2	26.25	2	26.15	26.25	0	7,327	0.00%
2019/07/24	14	26.48	2	26.35	26.20	12	7,313	0.16%
2019/07/23	34	26.04	3	26.05	26.10	31	7,288	0.43%
2019/07/22	120	26.56	2	26.55	26.55	118	7,218	1.63%	大買/鉅額交易
2019/07/19	15	26.79	2	26.80	27.00	13	7,194	0.18%
2019/07/18	12.1	26.88	5	27.13	27.25	7.1	7,182	0.10%
2019/07/17	23.3	26.78	70	26.69	26.45	-46.7	7,151	-0.65%
2019/07/16	13	25.73	0	0.00	26.10	13	7,047	0.18%
2019/07/15	128	26.06	7	26.00	25.95	121	6,997	1.73%	大買/鉅額交易
2019/07/12	19	26.66	50	27.21	26.80	-31	6,913	-0.45%
2019/07/11	0	0.00	1	26.50	26.70	-1	6,848	-0.01%
2019/07/10	89	26.84	0	0.00	26.80	89	6,779	1.31%
2019/07/09	10	27.33	13	27.39	27.35	-3	6,692	-0.04%
2019/07/08	30	25.84	0	0.00	25.65	30	6,489	0.46%
2019/07/05	11	26.50	0	0.00	26.30	11	6,415	0.17%
2019/07/04	19	27.04	2	26.95	27.00	17	6,316	0.27%
2019/07/03	41	27.61	14	27.55	27.55	27	6,198	0.44%
2019/07/02	7	28.14	0	0.00	28.25	7	6,143	0.11%
2019/07/01	39	28.12	0	0.00	27.80	39	6,108	0.64%
2019/06/28	35	28.39	10	28.57	28.10	25	6,040	0.41%
2019/06/27	27	29.24	2	29.05	29.35	25	5,939	0.42%
2019/06/26	13	30.67	28.1	30.62	29.80	-15.1	5,856	-0.26%
2019/06/25	49.1	30.03	58	30.33	30.65	-8.9	5,568	-0.16%
2019/06/24	0	0.00	4	28.53	28.75	-4	5,302	-0.08%
2019/06/21	21	28.05	3	28.00	28.55	18	5,269	0.34%
2019/06/20	3	29.13	1	29.10	29.00	2	5,090	0.04%
2019/06/19	3	28.95	8	29.36	29.30	-5	5,049	-0.10%
2019/06/18	3	29.07	17	28.73	28.75	-14	4,949	-0.28%
2019/06/17	3	28.78	3	28.72	28.80	0	4,927	0.00%
2019/06/14	4	29.04	14	28.92	29.15	-10	4,865	-0.21%
2019/06/13	20	28.15	7	28.09	27.90	13	4,727	0.27%
2019/06/12	4	29.25	6	29.18	29.25	-2	4,555	-0.04%
2019/06/11	14	29.76	37	29.53	29.95	-23	4,482	-0.51%
2019/06/10	6	28.55	61	28.60	28.50	-55	4,286	-1.28%
2019/06/06	0	0.00	11	29.04	29.15	-11	4,152	-0.26%
2019/06/05	23	29.10	60	29.25	29.35	-37	4,100	-0.90%
2019/06/04	6	28.06	108	28.19	28.70	-102	3,912	-2.61%	大賣/鉅額交易
2019/06/03	6	28.23	6	28.23	28.20	0	3,815	0.00%
2019/05/31	74	27.96	65	28.08	28.25	9	3,700	0.24%
2019/05/30	26	27.50	155	27.70	28.00	-129	3,383	-3.81%	大賣/鉅額交易
2019/05/29	9	26.80	39	26.47	26.60	-30	3,151	-0.95%
2019/05/28	37	26.11	98.1	26.68	25.95	-61.1	2,933	-2.08%
2019/05/27	29	25.98	20	25.74	27.00	9	2,663	0.34%
2019/05/24	49.1	24.65	85	24.91	24.75	-35.9	2,390	-1.50%
2019/05/23	47	23.46	71	23.83	23.85	-24	2,218	-1.08%
2019/05/22	1	22.80	103	22.66	22.90	-102	2,008	-5.08%	大賣/鉅額交易
2019/05/21	7	22.02	16	22.19	22.50	-9	1,992	-0.45%
2019/05/20	5	21.28	30	21.15	21.90	-25	1,895	-1.32%
2019/05/17	56	21.87	9	22.38	21.45	47	1,865	2.52%
2019/05/16	10	22.65	46	22.63	22.60	-36	1,810	-1.99%
2019/05/15	22	22.73	23	22.88	22.70	-1	1,783	-0.06%
2019/05/14	21	22.91	59.2	22.98	22.95	-38.2	1,721	-2.22%
2019/05/13	9	22.35	63	22.18	22.55	-54	1,583	-3.41%
2019/05/10	8	21.36	17	21.58	21.50	-9	1,500	-0.60%
2019/05/09	21	21.79	11	22.11	21.45	10	1,487	0.67%
2019/05/08	15	21.73	15	21.67	21.90	0	1,444	0.00%
2019/05/07	7	20.90	65	21.38	21.40	-58	1,405	-4.13%
2019/05/06	23	21.05	50	21.10	20.85	-27	1,361	-1.98%
2019/05/03	3.2	21.17	3	21.33	21.50	0.2	1,338	0.01%
2019/05/02	2	20.90	6	21.00	20.95	-4	1,318	-0.30%
2019/04/30	6	21.03	0	0.00	21.05	6	1,316	0.46%
2019/04/29	37	21.11	0	0.00	21.05	37	1,313	2.82%
2019/04/26	0	0.00	20	20.90	21.00	-20	1,297	-1.54%
2019/04/25	0	0.00	12	20.92	20.90	-12	1,291	-0.93%
2019/04/24	1	21.00	34	21.10	21.05	-33	1,299	-2.54%
2019/04/23	51	20.91	3.6	20.70	21.10	47.4	1,278	3.71%
2019/04/22	0	0.00	3	20.50	20.50	-3	1,235	-0.24%
2019/04/19	0	0.00	10	20.10	20.05	-10	1,279	-0.78%
2019/04/16	2	20.10	0	0.00	20.10	2	1,323	0.15%
2019/04/15	0	0.00	8	20.15	20.15	-8	1,334	-0.60%
2019/04/12	1	20.15	0	0.00	20.20	1	1,346	0.07%
2019/04/11	1	20.15	2	20.15	20.05	-1	1,353	-0.07%
2019/04/10	1	20.45	0	0.00	20.45	1	1,356	0.07%
2019/04/08	0.3	20.60	0	0.00	20.45	0.3	1,349	0.02%
2019/04/03	0	0.00	2	20.33	20.10	-2	1,335	-0.15%
2019/04/02	24	20.29	0	0.00	20.25	24	1,308	1.83%
2019/04/01	20	20.10	20	20.10	20.20	0	1,295	0.00%
2019/03/29	24	20.00	37.6	20.01	20.10	-13.6	1,275	-1.07%
2019/03/28	1	19.80	0	0.00	19.65	1	1,282	0.08%
2019/03/27	0	19.75	1	19.75	19.75	-1	1,342	-0.07%
2019/03/26	0	19.70	0	0.00	19.55	0	1,340	0.00%
2019/03/25	2	19.45	0	0.00	19.45	2	1,366	0.15%
2019/03/22	0	0.00	2	19.60	19.60	-2	1,380	-0.14%
2019/03/21	0	19.55	3	19.55	19.55	-3	1,384	-0.22%
2019/03/20	1	19.25	0	0.00	19.15	1	1,409	0.07%
2019/03/19	21	19.06	0	0.00	19.00	21	1,431	1.47%
2019/03/18	0.3	19.00	0	0.00	19.00	0.3	1,450	0.02%
2019/03/12	0	0.00	1	19.30	19.25	-1	1,592	-0.06%
2019/03/05	0	0.00	2	19.80	19.60	-2	1,802	-0.11%
2019/03/04	2	19.35	0	0.00	19.50	2	1,855	0.11%
2019/02/25	2	19.25	0	0.00	19.25	2	1,918	0.10%
2019/02/22	2	19.05	0	0.00	19.15	2	1,909	0.10%
2019/02/21	2	19.30	0	0.00	19.25	2	1,900	0.11%
2019/02/20	18	19.34	0	0.00	19.25	18	1,893	0.95%
2019/02/19	1	19.55	0	0.00	19.65	1	1,861	0.05%
2019/02/18	2	19.45	0	0.00	19.40	2	1,861	0.11%
2019/02/15	0	0.00	1	19.65	19.65	-1	1,857	-0.05%
2019/02/14	5.3	19.83	4	19.90	19.80	1.3	1,852	0.07%
2019/02/13	2	19.80	8	19.80	19.90	-6	1,870	-0.32%
2019/02/12	0	0.00	4	20.25	20.00	-4	1,860	-0.22%
2019/02/11	0.2	20.45	1	20.95	20.40	-0.8	1,877	-0.04%
2019/01/30	0.2	20.55	10	20.65	20.65	-9.8	1,857	-0.53%
2019/01/29	2	20.35	0	0.00	20.45	2	1,858	0.11%
2019/01/23	1	20.00	0	0.00	20.30	1	1,894	0.05%
2019/01/22	1	20.00	0	0.00	20.10	1	1,908	0.05%
2019/01/16	1	20.30	0	0.00	20.20	1	2,461	0.04%
2019/01/14	1	19.90	0	0.00	19.95	1	2,497	0.04%
2019/01/11	2	20.30	0	0.00	20.40	2	2,821	0.07%
2019/01/09	2	21.40	5	21.15	21.30	-3	2,835	-0.11%
2019/01/04	1	21.10	3	21.07	21.35	-2	2,858	-0.07%
2019/01/02	1	21.05	4	20.85	20.85	-3	3,016	-0.10%
2018/12/28	0	0.00	2	20.50	20.45	-2	3,036	-0.07%
2018/12/27	0	0.00	4	20.45	20.45	-4	3,121	-0.13%
2018/12/26	0	0.00	1	20.40	20.25	-1	3,226	-0.03%
2018/12/25	4	20.23	4	20.30	20.15	0	3,328	0.00%
2018/12/21	3	20.08	0	0.00	20.05	3	3,322	0.09%
2018/12/20	0	0.00	7	20.50	20.60	-7	3,299	-0.21%
2018/12/19	0	0.00	1	20.25	20.30	-1	3,241	-0.03%
2018/12/18	0	0.00	2	20.25	20.40	-2	3,234	-0.06%
2018/12/17	1	20.00	0	0.00	20.15	1	3,212	0.03%
2018/12/14	10	20.15	10	20.50	20.15	0	3,218	0.00%
2018/12/13	0	0.00	2	20.50	20.50	-2	3,207	-0.06%
2018/12/12	0	0.00	2	19.80	20.10	-2	3,178	-0.06%
2018/12/11	3	19.35	0	0.00	19.40	3	3,165	0.09%
2018/12/10	2	19.20	0	0.00	19.10	2	3,199	0.06%
2018/12/07	0	0.00	2	19.60	19.60	-2	3,222	-0.06%
2018/12/06	2	18.95	10	19.15	18.70	-8	3,180	-0.25%
2018/12/05	3	19.62	1	19.60	19.50	2	3,122	0.06%
2018/12/03	10	19.45	81	19.55	19.50	-71	3,133	-2.27%
2018/11/30	0	0.00	1	19.40	19.40	-1	3,110	-0.03%
2018/11/29	0	0.00	1	19.15	19.25	-1	3,143	-0.03%
2018/11/28	3	19.28	3	19.15	19.10	0	3,116	0.00%
2018/11/27	10	18.99	0	0.00	18.90	10	3,107	0.32%
2018/11/26	3	18.33	3	18.12	18.25	0	3,046	0.00%
2018/11/23	2	18.15	1	17.75	17.75	1	3,028	0.03%
2018/11/21	2	17.68	0	0.00	17.70	2	3,032	0.07%
2018/11/19	0	0.00	2	17.55	18.15	-2	2,987	-0.07%
2018/11/16	2	17.35	0	0.00	17.35	2	2,958	0.07%
2018/11/14	14	17.34	10	17.30	17.25	4	2,943	0.14%
2018/11/13	2	16.95	0	0.00	17.00	2	2,931	0.07%
2018/11/12	170	16.76	176	16.80	16.90	-6	2,924	-0.21%	大買/大賣/
2018/11/09	6	17.10	0.3	17.20	17.15	5.7	2,912	0.20%
2018/11/08	0	0.00	16	17.45	17.55	-16	2,928	-0.55%
2018/11/07	16	16.71	75	16.75	16.90	-59	2,922	-2.02%
2018/11/06	110	16.70	50	16.70	16.65	60	2,965	2.02%	大買/
2018/11/05	8	16.69	0	0.00	16.60	8	2,961	0.27%
2018/11/01	0	0.00	6	16.95	17.10	-6	2,919	-0.21%
2018/10/31	2	17.05	28	17.00	17.00	-26	2,907	-0.89%
2018/10/30	15	16.62	1	16.80	16.85	14	2,900	0.48%
2018/10/29	23	16.87	1	17.05	17.00	22	2,891	0.76%
2018/10/26	4	16.66	5	16.60	16.80	-1	2,871	-0.03%
2018/10/25	1	17.50	5	17.60	17.55	-4	2,496	-0.16%
2018/10/24	2	18.13	0	0.00	18.30	2	2,467	0.08%
2018/10/23	2	18.63	0	0.00	18.35	2	2,419	0.08%
2018/10/19	5	18.93	0.1	19.50	19.10	5	2,390	0.21%
2018/10/18	2.4	19.19	2	19.20	19.25	0.4	2,088	0.02%
2018/10/16	2	20.35	4	20.30	20.15	-2	2,135	-0.09%
2018/10/15	2	20.33	0	0.00	20.15	2	2,144	0.09%
2018/10/12	10	20.58	0	0.00	20.80	10	2,110	0.47%
2018/10/11	23	21.28	1	21.60	20.70	22	2,114	1.04%
2018/10/09	3	22.45	16	22.49	22.75	-13	2,001	-0.65%
2018/10/08	0	0.00	2	22.75	22.65	-2	1,955	-0.10%
2018/10/05	13	22.68	24	22.50	22.65	-11	1,941	-0.57%
2018/10/04	10	23.44	13	23.02	23.55	-3	1,857	-0.16%
2018/10/03	2	22.55	12	22.66	22.95	-10	1,753	-0.57%
2018/10/02	18	21.97	0	0.00	22.00	18	1,655	1.09%
2018/10/01	15	22.10	0	0.00	22.05	15	1,711	0.88%
2018/09/28	0	0.00	2	21.65	21.75	-2	1,719	-0.12%
2018/09/20	13	21.63	0	0.00	21.50	13	1,915	0.68%
2018/09/19	1	21.90	21	21.92	22.00	-20	1,923	-1.04%
2018/09/18	10	22.04	15	21.85	21.90	-5	1,939	-0.26%
2018/09/17	46	22.33	9	22.25	22.40	37	1,946	1.90%
2018/09/14	8	22.22	15	22.40	22.25	-7	1,927	-0.36%
2018/09/13	0	0.00	11	21.96	21.85	-11	1,873	-0.59%
2018/09/11	10	21.21	0	0.00	21.25	10	1,891	0.53%
2018/09/07	4	21.63	4	21.65	21.60	0	1,940	0.00%
2018/09/06	4	21.93	0	0.00	22.30	4	1,902	0.21%
2018/09/03	1	22.50	2	22.53	22.40	-1	1,941	-0.05%
2018/08/31	0	0.00	1	22.10	22.10	-1	1,921	-0.05%
2018/08/30	4	21.90	0	0.00	22.05	4	1,971	0.20%
2018/08/29	0	0.00	4	22.33	22.30	-4	2,036	-0.20%
2018/08/28	5	21.15	0	0.00	21.25	5	2,015	0.25%
2018/08/20	1	20.65	0	0.00	20.50	1	2,246	0.04%
2018/08/17	3	20.60	0	0.00	20.55	3	2,289	0.13%
2018/08/15	28	20.79	0	0.00	20.70	28	2,314	1.21%
2018/08/14	10	21.10	0	0.00	21.30	10	2,311	0.43%
2018/08/13	7	21.92	0	0.00	21.40	7	2,333	0.30%
2018/08/06	0	0.00	5	22.30	22.40	-5	2,381	-0.21%
2018/08/02	7	22.25	0	0.00	22.20	7	2,476	0.28%
2018/08/01	2	22.55	2	22.45	22.60	0	2,491	0.00%
2018/07/31	0	0.00	1	22.60	22.35	-1	2,487	-0.04%
2018/07/30	6	22.55	0	0.00	22.40	6	2,485	0.24%
2018/07/26	0	0.00	1	22.25	22.20	-1	2,476	-0.04%
2018/07/25	1	22.05	2	22.10	22.10	-1	2,456	-0.04%
2018/07/24	5	21.75	5	21.60	21.75	0	2,423	0.00%
2018/07/23	5	21.80	4	22.08	21.65	1	2,373	0.04%
2018/07/17	9	21.45	0	0.00	21.45	9	2,253	0.40%
2018/07/16	2	21.53	10	21.65	21.60	-8	2,252	-0.36%
2018/07/13	0	0.00	42	21.69	21.55	-42	2,245	-1.87%
2018/07/09	0	0.00	42	21.56	21.50	-42	2,376	-1.77%
2018/07/06	3	21.37	0	0.00	21.50	3	2,321	0.13%
2018/07/03	3	21.05	0	0.00	21.00	3	2,311	0.13%
2018/07/02	43	21.75	0	0.00	21.40	43	2,256	1.91%
2018/06/28	0	0.00	10	22.12	22.05	-10	2,182	-0.46%
2018/06/27	1	22.45	4	22.30	22.15	-3	2,163	-0.14%
2018/06/26	1	22.50	5	22.49	22.45	-4	2,163	-0.18%
2018/06/25	1	22.70	4	22.80	22.80	-3	2,159	-0.14%
2018/06/22	1	22.70	1	22.90	22.80	0	2,200	0.00%
2018/06/21	5	22.70	0	0.00	22.75	5	2,208	0.23%
2018/06/20	0	0.00	11	22.54	22.65	-11	2,203	-0.50%
2018/06/19	1	22.95	5	22.79	22.90	-4	2,176	-0.18%
2018/06/13	8	22.00	0.4	21.95	22.00	7.6	2,147	0.36%
2018/06/11	0	0.00	1.4	22.22	22.10	-1.4	2,144	-0.06%
2018/06/07	2.3	22.84	0	0.00	23.20	2.3	2,103	0.11%
2018/06/06	0	0.00	66	23.10	23.05	-66	2,064	-3.20%
2018/06/05	1	22.20	0	0.00	22.35	1	1,998	0.05%
2018/06/04	0	0.00	7	22.21	22.30	-7	1,981	-0.35%
2018/06/01	5	21.26	41	21.62	22.10	-36	1,952	-1.84%
2018/05/30	1	20.95	2	20.93	21.05	-1	1,884	-0.05%
2018/05/29	20	20.89	0	0.00	20.85	20	1,891	1.06%
2018/05/28	4	21.58	0	0.00	21.55	4	1,878	0.21%
2018/05/25	0	0.00	8	22.00	22.00	-8	1,843	-0.43%
2018/05/24	1	21.35	0	0.00	21.75	1	1,805	0.06%
2018/05/23	0	0.00	3	21.47	21.50	-3	1,793	-0.17%
2018/05/22	0	0.00	6	21.42	21.45	-6	1,767	-0.34%
2018/05/21	5.3	21.25	2	21.55	21.50	3.3	1,755	0.19%
2018/05/17	2.3	19.87	0	0.00	19.90	2.3	1,690	0.13%
2018/05/16	2	19.65	0	0.00	19.80	2	1,701	0.12%
2018/05/14	0	0.00	1	20.15	20.15	-1	1,771	-0.06%
2018/05/11	5	19.65	0	0.00	19.80	5	1,792	0.28%
2018/05/10	12	19.46	0	0.00	19.70	12	1,775	0.68%
2018/05/07	30	18.85	0	0.00	18.85	30	1,777	1.69%
2018/05/04	20	18.85	0	0.00	18.85	20	1,773	1.13%
2018/05/03	0	19.05	0	0.00	19.00	0	1,778	0.00%
2018/05/02	1	19.35	0	0.00	19.40	1	1,787	0.06%
2018/04/27	0	0.00	3	19.00	19.00	-3	1,889	-0.16%
2018/04/25	0	0.00	1	19.00	19.20	-1	2,034	-0.05%
2018/04/24	6	19.10	0	0.00	19.00	6	2,103	0.29%
2018/04/20	1	19.50	0	0.00	19.40	1	2,372	0.04%
2018/04/19	0	0.00	1	19.65	19.65	-1	2,615	-0.04%
2018/04/18	2	19.80	0	0.00	19.60	2	2,718	0.07%
2018/04/17	1	19.50	0	0.00	19.45	1	2,719	0.04%
2018/04/16	25	20.42	0	0.00	20.10	25	2,727	0.92%
2018/04/11	3	20.72	0	0.00	20.65	3	2,793	0.11%
2018/04/09	0	0.00	2	21.18	21.10	-2	2,984	-0.07%
2018/04/03	10	20.80	0	0.00	20.70	10	3,174	0.32%
2018/03/29	18	20.63	0	0.00	20.50	18	3,433	0.52%
2018/03/27	12	20.70	4	20.88	20.55	8	3,438	0.23%
2018/03/26	0	0.00	2	21.20	21.00	-2	3,407	-0.06%
2018/03/23	12	21.04	0	0.00	21.05	12	3,400	0.35%
2018/03/21	0	0.00	1	21.60	21.50	-1	3,381	-0.03%
2018/03/20	0	0.00	2	21.55	21.65	-2	3,359	-0.06%
2018/03/19	1	21.45	2	21.50	21.15	-1	3,348	-0.03%
2018/03/16	1	20.95	2	21.30	20.90	-1	3,325	-0.03%
2018/03/14	10	21.78	2	21.98	21.50	8	3,265	0.24%
2018/03/12	1	20.95	0	0.00	21.40	1	3,217	0.03%
2018/03/09	5	21.00	2	20.50	21.10	3	3,204	0.09%
2018/03/08	10	20.40	0	0.00	20.45	10	3,191	0.31%
2018/03/07	1	20.50	0	0.00	20.35	1	3,302	0.03%
2018/03/05	10	20.80	0	0.00	20.65	10	3,305	0.30%
2018/03/02	7	21.14	0	0.00	21.05	7	3,314	0.21%
2018/03/01	65	20.99	2	21.60	21.60	63	3,366	1.87%
2018/02/27	1	21.10	0	0.00	21.10	1	3,328	0.03%
2018/02/23	2	21.10	0	0.00	21.15	2	3,335	0.06%
2018/02/21	0	0.00	5	20.80	21.25	-5	3,444	-0.15%
2018/02/12	0	0.00	51	20.69	20.40	-51	3,432	-1.49%
2018/02/09	10	20.28	3	20.60	20.60	7	3,459	0.20%
2018/02/08	1	20.90	0	0.00	20.80	1	3,436	0.03%
2018/02/07	2	20.60	1	21.15	20.85	1	3,428	0.03%
2018/02/06	68	20.13	1	20.20	20.05	67	3,411	1.96%
2018/02/05	4	21.10	22	21.35	21.95	-18	3,357	-0.54%
2018/02/02	1	21.90	0	0.00	21.90	1	3,319	0.03%
2018/01/31	0	0.00	16	21.93	22.35	-16	3,331	-0.48%
2018/01/30	27	22.05	19	21.97	22.00	8	3,329	0.24%
2018/01/29	0	0.00	10	22.80	22.50	-10	3,250	-0.31%
2018/01/26	2	22.65	0	0.00	22.75	2	3,283	0.06%
2018/01/25	2	22.80	4	23.10	22.90	-2	3,301	-0.06%
2018/01/24	13	22.88	3	23.05	22.95	10	3,310	0.30%
2018/01/23	3	23.00	5	23.16	23.15	-2	3,334	-0.06%
2018/01/22	2	22.80	17	23.01	22.65	-15	3,294	-0.46%
2018/01/19	9	22.91	1	23.35	23.20	8	3,279	0.24%
2018/01/18	19	23.45	5	23.41	23.00	14	3,253	0.43%
2018/01/17	61	24.00	43	24.00	23.80	18	3,185	0.57%
2018/01/16	11	23.51	84	23.27	23.75	-73	3,049	-2.39%
2018/01/15	11	22.82	64	23.18	22.45	-53	2,889	-1.83%
2018/01/12	6	22.85	15.4	22.63	22.80	-9.4	2,644	-0.36%
2018/01/11	12	21.79	1	21.90	21.90	11	2,536	0.43%
2018/01/10	10	22.05	18	21.91	22.00	-8	2,497	-0.32%
2018/01/09	2	21.25	0	0.00	21.35	2	2,444	0.08%
2018/01/08	1	21.60	5	21.80	21.45	-4	2,474	-0.16%
2018/01/05	1	22.00	12	21.95	22.05	-11	2,418	-0.45%
2018/01/04	4	21.85	1	21.80	21.80	3	2,401	0.12%
2018/01/03	6	21.87	28.2	21.65	21.85	-22.2	2,314	-0.96%
2018/01/02	37	21.59	45	21.33	21.70	-8	2,187	-0.37%