達欣工 (2535)-富邦-台北券商分點個股進出

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

達欣工

(2535)

可現股當沖

股價
49.20
漲跌
▼0.20
漲幅
-0.40%
成交量
99張
產業
上市營建類股
430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

達欣工 (2535)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
2024/11/20	0	0.00	10	49.15	49.40	-10	289	-3.46%
2024/11/19	10	49.10	0.1	49.05	49.10	9.9	289	3.42%
2024/11/15	0.1	48.90	0	0.00	48.65	0.1	288	0.03%
2024/11/14	3.3	48.78	0	0.00	48.60	3.3	286	1.13%
2024/11/13	0	0.00	1	49.50	49.00	-1	283	-0.35%
2024/11/12	1.1	49.71	0	49.65	49.60	1.1	280	0.39%
2024/11/11	0	0.00	1	49.80	49.80	-1	276	-0.36%
2024/11/08	0.2	50.10	0	0.00	49.80	0.2	276	0.06%
2024/11/07	1	50.00	0	0.00	50.00	1	278	0.36%
2024/11/06	2	49.90	0	50.20	50.20	2	280	0.71%
2024/11/05	1	49.85	0.1	49.85	49.90	0.9	290	0.30%
2024/11/04	1.4	49.62	0	0.00	49.55	1.4	314	0.45%
2024/11/01	5	49.50	0	0.00	49.60	5	330	1.51%
2024/10/30	1	49.01	0	0.00	49.00	1	333	0.31%
2024/10/28	0	49.80	0	0.00	49.75	0	346	0.01%
2024/10/25	0	49.70	0	0.00	49.55	0	350	0.01%
2024/10/24	0.1	49.93	0	0.00	49.55	0.1	352	0.02%
2024/10/23	0	0.00	2	50.05	49.75	-2	353	-0.57%
2024/10/22	0	0.00	2	50.10	50.00	-2	350	-0.57%
2024/10/21	0	0.00	6	49.90	50.10	-6	357	-1.68%
2024/10/18	2	49.85	1	49.85	49.70	1	366	0.27%
2024/10/17	0	49.65	0	0.00	49.65	0	366	0.00%
2024/10/16	3.3	48.74	0	0.00	48.60	3.3	367	0.90%
2024/10/15	1.1	49.30	0	0.00	49.20	1.1	366	0.29%
2024/10/14	0.1	49.50	0	0.00	49.35	0.1	366	0.01%
2024/10/11	0.5	49.58	0	0.00	49.55	0.5	368	0.12%
2024/10/09	6	49.75	0	0.00	49.65	6	369	1.62%
2024/10/08	1.1	49.51	0	0.00	49.65	1.1	370	0.30%
2024/10/07	0.2	50.20	0	0.00	50.20	0.2	368	0.04%
2024/10/04	4	49.63	4	49.55	49.30	0	368	0.00%
2024/10/01	1	50.10	0	0.00	50.10	1	367	0.27%
2024/09/30	0.2	50.53	0	0.00	50.30	0.2	365	0.04%
2024/09/27	0.1	50.50	0	0.00	50.30	0.1	361	0.03%
2024/09/26	1	50.50	0	0.00	50.30	1	357	0.28%
2024/09/25	17.1	50.29	0	0.00	50.40	17.1	353	4.83%
2024/09/24	0.1	50.70	1	50.31	50.30	-0.9	340	-0.27%
2024/09/23	1.7	50.78	4	50.65	50.50	-2.3	334	-0.69%
2024/09/20	6.5	51.34	5.4	52.05	51.50	1.2	327	0.35%
2024/09/19	0	0.00	0.1	53.00	53.00	-0.1	317	-0.02%
2024/09/11	0	0.00	5	52.30	52.20	-5	329	-1.52%
2024/09/05	0.6	52.80	0	0.00	52.40	0.6	348	0.16%
2024/09/04	3.4	52.95	0	52.80	52.50	3.4	347	0.99%
2024/09/02	0	54.60	0	0.00	54.70	0	351	0.00%
2024/08/30	0	0.00	1	55.00	55.30	-1	356	-0.28%
2024/08/28	1	54.40	0	0.00	54.50	1	363	0.28%
2024/08/26	0	54.10	0	0.00	54.00	0	370	0.00%
2024/08/23	0.1	53.40	0	0.00	53.70	0.1	379	0.03%
2024/08/22	10	54.00	0	0.00	53.90	10	384	2.60%
2024/08/21	0.4	54.50	0	0.00	54.40	0.4	390	0.10%
2024/08/20	0	54.80	0	0.00	54.60	0	394	0.00%
2024/08/19	0.2	55.30	0.6	54.70	54.80	-0.5	415	-0.12%
2024/08/16	0	0.00	0.8	54.70	54.50	-0.8	436	-0.17%
2024/08/15	0.1	54.41	1	54.30	54.30	-0.9	438	-0.20%
2024/08/14	0	0.00	0.1	54.40	54.30	-0.1	443	-0.03%
2024/08/12	0	0.00	1	54.50	54.00	-1	463	-0.22%
2024/08/08	0	0.00	2	53.50	53.80	-2	489	-0.40%
2024/08/07	4	52.08	0	0.00	52.90	4	500	0.80%
2024/08/06	5.8	50.89	8.3	49.94	50.50	-2.5	499	-0.49%
2024/08/05	8.8	53.06	2	54.70	53.00	6.8	482	1.41%
2024/08/02	0	0.00	0	58.20	58.30	0	486	0.00%
2024/07/31	0	59.30	5	59.34	59.20	-5	589	-0.85%
2024/07/29	0	0.00	1	59.00	58.90	-1	608	-0.16%
2024/07/26	0	57.33	0.3	58.30	58.40	-0.3	615	-0.04%
2024/07/23	0	0.00	1	58.20	58.20	-1	619	-0.16%
2024/07/22	0	0.00	0.1	58.10	58.50	-0.1	624	-0.02%
2024/07/19	2	58.50	12	58.13	58.40	-10	625	-1.60%
2024/07/18	0	0.00	2	57.60	57.80	-2	626	-0.32%
2024/07/17	0.1	58.00	0	0.00	57.60	0.1	640	0.02%
2024/07/16	0	0.00	2	57.35	58.00	-2	670	-0.30%
2024/07/15	0	56.80	2	56.30	57.00	-2	691	-0.29%
2024/07/11	2.1	56.25	0	56.10	56.00	2.1	710	0.30%
2024/07/10	0.1	56.40	0	56.20	56.10	0.1	725	0.01%
2024/07/09	0.1	56.70	0	0.00	56.50	0.1	739	0.01%
2024/07/08	1.2	57.01	2	57.15	56.90	-0.8	759	-0.11%
2024/07/05	1	57.00	1	57.00	57.00	0	802	0.00%
2024/07/04	0	0.00	1	56.10	56.20	-1	827	-0.12%
2024/07/03	0	55.90	0	0.00	56.00	0	857	0.00%
2024/07/01	0	0.00	0.2	55.70	55.70	-0.2	906	-0.02%
2024/06/28	0	0.00	1	55.58	55.40	-1	923	-0.11%
2024/06/26	0	0.00	6	55.90	56.00	-6	944	-0.64%
2024/06/25	1	55.70	0	0.00	56.00	1	953	0.10%
2024/06/24	1	55.90	1	56.20	55.80	0	957	0.00%
2024/06/20	0	0.00	2.6	56.18	56.50	-2.6	960	-0.27%
2024/06/19	0.2	55.90	2.2	56.34	56.50	-2.1	963	-0.22%
2024/06/17	1	56.50	1	56.00	56.50	0	979	0.00%
2024/06/14	1	56.20	9	56.83	56.40	-8	977	-0.82%
2024/06/13	3	55.70	2.1	55.90	56.10	0.9	971	0.10%
2024/06/12	0	55.00	0	0.00	55.60	0	970	0.00%
2024/06/11	1.1	55.38	0.1	55.20	55.10	1	967	0.11%
2024/06/07	2	55.20	5	55.34	55.40	-3	969	-0.31%
2024/06/06	0	0.00	0	54.00	54.30	0	963	0.00%
2024/06/04	0.1	53.70	0	0.00	53.80	0.1	970	0.01%
2024/06/03	0.3	53.57	5	53.30	53.60	-4.7	972	-0.48%
2024/05/30	2.1	52.80	5	53.00	52.80	-2.9	983	-0.29%
2024/05/28	1	52.90	0	0.00	52.60	1	975	0.10%
2024/05/27	5.2	52.01	0	0.00	51.90	5.2	970	0.54%
2024/05/24	0	53.00	1	51.90	52.00	-1	965	-0.10%
2024/05/23	3.1	52.00	3	51.93	51.60	0.1	963	0.01%
2024/05/22	2.4	53.43	0	0.00	53.20	2.4	945	0.25%
2024/05/21	1	54.10	0	0.00	54.00	1	924	0.11%
2024/05/20	0.1	54.50	1	54.70	54.60	-1	919	-0.10%
2024/05/17	2	54.25	0	0.00	54.40	2	917	0.22%
2024/05/16	0.1	55.10	11.2	55.09	55.20	-11.1	911	-1.22%
2024/05/15	0.4	53.39	12	53.40	53.50	-11.6	900	-1.29%
2024/05/14	5.4	53.59	1	53.70	53.00	4.4	894	0.49%
2024/05/13	0	54.90	1	54.80	54.70	-1	884	-0.11%
2024/05/10	1.1	55.48	2.5	55.22	55.10	-1.4	878	-0.16%
2024/05/09	0.2	55.27	9	55.27	55.20	-8.9	876	-1.01%
2024/05/08	10	55.80	0	55.80	55.90	10	881	1.13%
2024/05/07	46.8	56.61	15	56.21	55.90	31.8	864	3.68%
2024/05/06	16	60.04	7.1	60.62	61.70	8.9	795	1.12%
2024/05/03	3	58.60	7	58.74	59.10	-4	756	-0.53%
2024/05/02	4	57.80	1	57.90	57.90	3	740	0.41%
2024/04/30	0	0.00	12	56.98	57.80	-12	726	-1.65%
2024/04/29	1	56.90	4.2	56.90	56.90	-3.2	714	-0.45%
2024/04/26	2	55.75	0	0.00	56.30	2	714	0.28%
2024/04/25	0.1	56.20	0	55.80	55.90	0.1	709	0.01%
2024/04/24	3	56.90	0	0.00	56.40	3	706	0.43%
2024/04/23	0.2	56.07	0	55.50	57.00	0.1	701	0.02%
2024/04/22	1	57.50	1	59.70	57.60	0	690	0.00%
2024/04/19	3	58.60	4	57.33	57.20	-1	657	-0.15%
2024/04/18	0	56.40	6.1	57.12	58.00	-6.1	628	-0.96%
2024/04/16	2.7	56.09	0	0.00	55.60	2.7	607	0.44%
2024/04/15	0	0.00	2	57.35	57.40	-2	592	-0.34%
2024/04/12	26.1	57.40	26	56.47	56.70	0.1	584	0.02%
2024/04/11	3	55.60	0	56.34	56.80	3	563	0.53%
2024/04/10	3.1	58.14	3.2	58.20	58.20	-0.2	517	-0.03%
2024/04/09	3.3	58.87	3	58.87	59.00	0.3	486	0.05%
2024/04/08	5	57.26	0	0.00	57.30	5	458	1.09%
2024/04/03	2	58.45	0	58.70	58.40	2	428	0.46%
2024/04/02	0	58.40	2	58.50	58.40	-2	410	-0.49%
2024/04/01	2.2	57.94	7	57.94	57.80	-4.8	394	-1.23%
2024/03/29	3	56.77	0.6	57.10	57.10	2.4	384	0.63%
2024/03/28	10.1	56.10	0	0.00	55.80	10.1	374	2.70%
2024/03/27	1	55.10	0	0.00	55.00	1	363	0.28%
2024/03/26	6	54.18	0	0.00	54.00	6	356	1.68%
2024/03/25	0	54.00	0	0.00	54.40	0	359	0.00%
2024/03/22	3	53.90	0	54.20	54.10	3	358	0.83%
2024/03/21	9.1	54.27	1	54.30	54.80	8.1	352	2.30%
2024/03/20	3.2	53.71	0.5	53.50	53.60	2.7	346	0.79%
2024/03/19	1	52.60	0	0.00	52.30	1	336	0.30%
2024/03/18	0	51.00	0	51.60	52.00	0	333	0.00%
2024/03/15	0	51.20	0	0.00	51.00	0	333	0.00%
2024/03/14	0	51.20	0.3	51.20	51.40	-0.3	332	-0.10%
2024/03/13	0	51.37	0.3	51.30	51.20	-0.3	334	-0.09%
2024/03/12	3	51.27	0	0.00	51.40	3	332	0.90%
2024/03/11	0	51.23	0	0.00	51.00	0	336	0.00%
2024/03/08	3.3	51.02	2.6	51.15	50.90	0.7	335	0.20%
2024/03/07	2	51.55	4	51.45	51.60	-2	323	-0.61%
2024/03/06	0.2	50.95	1.4	50.66	51.00	-1.2	317	-0.38%
2024/03/05	0	49.50	1.6	49.24	49.70	-1.6	299	-0.53%
2024/03/04	5	49.15	3.7	49.24	49.15	1.3	298	0.45%
2024/03/01	0	0.00	0.1	49.50	49.50	-0.1	298	-0.03%
2024/02/29	0	0.00	0.4	49.75	49.45	-0.4	299	-0.13%
2024/02/27	0.1	49.35	6	49.25	49.15	-5.9	305	-1.93%
2024/02/26	0	49.30	0.2	49.30	49.25	-0.2	305	-0.06%
2024/02/21	1	49.30	0.6	49.20	49.45	0.4	311	0.13%
2024/02/20	3	49.20	0	49.15	48.95	3	330	0.91%
2024/02/19	1.2	49.52	1.1	48.93	49.60	0.1	334	0.04%
2024/02/16	0	48.75	0	0.00	48.90	0	352	0.00%
2024/02/15	0	0.00	0	47.75	47.95	0	355	-0.01%
2024/02/05	3	48.55	2	48.85	48.25	1	352	0.28%
2024/02/02	2	48.45	2	49.00	49.25	0	342	0.00%
2024/02/01	0	48.41	4	48.30	48.60	-4	338	-1.18%
2024/01/31	0	0.00	1.3	47.43	47.65	-1.3	331	-0.38%
2024/01/30	1	46.50	0	0.00	46.45	1	320	0.31%
2024/01/29	0	46.25	0.5	46.35	46.50	-0.5	320	-0.16%
2024/01/24	0	46.60	0.5	46.50	46.55	-0.5	332	-0.15%
2024/01/22	1	46.50	2	46.50	46.40	-1	363	-0.27%
2024/01/19	0	44.80	0	0.00	45.10	0	443	0.00%
2024/01/18	0.2	44.50	0	0.00	44.60	0.2	461	0.04%
2024/01/17	0.4	44.85	1	44.90	44.85	-0.6	473	-0.13%
2024/01/11	1	45.45	11	45.25	45.30	-10	508	-1.97%
2024/01/10	0	0.00	1	44.75	44.90	-1	506	-0.20%
2024/01/09	2.4	45.19	0	0.00	44.85	2.4	508	0.47%
2024/01/08	0	0.00	1.9	44.87	45.25	-1.9	512	-0.36%
2024/01/05	0.2	43.95	0	0.00	44.15	0.2	505	0.04%
2024/01/04	0	0.00	19.5	43.93	44.05	-19.5	509	-3.83%
2024/01/03	0	0.00	0.3	43.95	44.00	-0.3	508	-0.06%
2024/01/02	0.2	44.20	0	0.00	44.20	0.2	508	0.04%
2023/12/29	0	0.00	4	44.10	44.10	-4	506	-0.79%
2023/12/28	0.3	44.00	3	44.05	44.15	-2.7	513	-0.53%
2023/12/26	0	44.25	0	0.00	44.20	0	517	0.00%
2023/12/25	0	0.00	0.5	43.95	44.20	-0.5	517	-0.10%
2023/12/21	2	43.90	0	0.00	43.90	2	519	0.38%
2023/12/14	0	0.00	1	44.10	44.10	-1	517	-0.19%
2023/12/13	0.1	43.90	0	0.00	43.95	0.1	516	0.01%
2023/12/12	0.2	44.00	0.9	44.00	44.10	-0.7	521	-0.13%
2023/12/11	0	43.95	0.5	43.83	44.10	-0.4	524	-0.09%
2023/12/08	0.7	43.25	0.1	43.50	43.65	0.7	537	0.12%
2023/12/06	3	43.35	0.3	43.10	43.35	2.7	538	0.50%
2023/12/05	1	42.85	0	0.00	42.85	1	538	0.19%
2023/12/04	0	42.70	0	0.00	42.70	0	540	0.00%
2023/12/01	1	42.80	1	42.80	42.70	0	544	0.00%
2023/11/29	0	42.65	2	42.75	42.70	-2	550	-0.36%
2023/11/28	0.3	42.95	0	0.00	42.95	0.3	551	0.05%
2023/11/27	0	0.00	0.1	43.45	43.10	-0.1	551	-0.01%
2023/11/22	0.2	42.85	2.5	42.75	43.05	-2.2	555	-0.40%
2023/11/21	0.3	42.07	2.1	42.27	42.25	-1.8	555	-0.32%
2023/11/20	0	0.00	1	42.10	42.10	-1	562	-0.18%
2023/11/17	0	42.05	4.1	41.36	42.05	-4	562	-0.72%
2023/11/16	0	40.90	1	41.00	40.70	-1	549	-0.18%
2023/11/15	1.2	40.16	1	40.15	40.20	0.2	550	0.04%
2023/11/14	0	0.00	1.9	41.00	41.15	-1.9	538	-0.35%
2023/11/13	1.2	40.52	1.7	40.64	40.95	-0.5	535	-0.08%
2023/11/10	0	0.00	0.1	40.40	40.35	-0.1	534	-0.01%
2023/11/09	0	40.20	0.1	40.25	40.25	0	535	-0.01%
2023/11/08	1	40.05	0	0.00	40.10	1	534	0.19%
2023/11/07	3.3	39.70	0	0.00	39.75	3.3	533	0.61%
2023/11/03	0.1	39.25	1.4	39.28	39.50	-1.3	547	-0.23%
2023/11/02	0.3	38.75	0	0.00	38.55	0.3	549	0.05%
2023/11/01	2	38.08	2.8	38.10	38.05	-0.8	555	-0.14%
2023/10/31	5.2	39.21	15	38.74	38.30	-9.8	563	-1.73%
2023/10/30	2	40.45	0.8	40.00	40.15	1.2	547	0.22%
2023/10/18	0	0.00	9.1	35.37	34.60	-9.1	544	-1.67%
2023/10/17	0	0.00	1	34.80	34.80	-1	459	-0.22%
2023/10/16	0	0.00	1	34.30	34.65	-1	453	-0.22%
2023/10/13	2.1	34.13	0	34.10	34.15	2.1	443	0.47%
2023/10/12	0	0.00	1	34.00	34.10	-1	441	-0.23%
2023/10/11	2	34.00	3	33.95	33.95	-1	434	-0.23%
2023/10/06	0	33.45	0	0.00	33.50	0	411	0.00%
2023/10/02	0	0.00	4	33.30	33.30	-4	410	-0.97%
2023/09/28	0	0.00	7	33.05	33.20	-7	412	-1.70%
2023/09/26	0.1	33.49	0	0.00	33.40	0.1	419	0.02%
2023/09/25	1	33.45	0	0.00	33.50	1	429	0.23%
2023/09/20	0	33.90	0	0.00	33.90	0	423	0.00%
2023/09/15	3	33.90	0	33.85	33.95	3	433	0.69%
2023/09/13	0	0.00	0	34.00	33.90	0	437	0.00%
2023/09/12	0	33.70	5	33.85	33.80	-5	442	-1.12%
2023/09/08	2	33.85	0	0.00	33.95	2	448	0.45%
2023/09/07	0	0.00	0	33.70	33.60	0	448	0.00%
2023/09/06	0	0.00	0	33.80	33.75	0	452	0.00%
2023/09/04	1	33.95	0	0.00	34.25	1	445	0.22%
2023/09/01	0	33.65	0.2	33.70	33.65	-0.2	433	-0.04%
2023/08/31	1	33.40	2	33.35	33.40	-1	440	-0.23%
2023/08/30	0.9	33.40	0	0.00	33.15	0.9	446	0.19%
2023/08/29	0.2	33.30	0	0.00	33.30	0.2	452	0.04%
2023/08/25	1	33.13	1.1	33.10	33.10	-0.1	453	-0.01%
2023/08/23	0	0.00	1	32.95	33.00	-1	462	-0.22%
2023/08/21	3	33.15	1	33.20	33.15	2	482	0.42%
2023/08/18	1	33.05	0	0.00	33.10	1	486	0.21%
2023/08/17	0	0.00	1	33.00	32.85	-1	481	-0.21%
2023/08/16	2	32.95	0	32.85	32.70	2	485	0.41%
2023/08/15	0	33.00	0	0.00	32.95	0	484	0.01%
2023/08/14	3	32.48	0	0.00	32.50	3	477	0.63%
2023/08/11	2	32.60	0	32.60	32.70	2	481	0.42%
2023/08/10	0	0.00	3	32.30	32.45	-3	484	-0.62%
2023/08/09	1.1	32.60	1	32.50	32.60	0.1	480	0.02%
2023/08/08	1	32.15	0	0.00	32.30	1	478	0.21%
2023/08/01	5	32.15	0	0.00	32.15	5	506	0.99%
2023/07/26	0	0.00	0.1	32.25	31.95	-0.1	547	-0.02%
2023/07/25	0	0.00	3	31.60	31.60	-3	543	-0.55%
2023/07/24	2	31.70	0	0.00	31.70	2	533	0.38%
2023/07/21	1	31.90	0.1	32.25	32.05	0.9	535	0.17%
2023/07/20	1	32.10	24	32.29	32.25	-23	540	-4.26%
2023/07/19	4	31.93	0	0.00	32.25	4	545	0.73%
2023/07/18	1	32.55	0	0.00	32.50	1	559	0.18%
2023/07/17	1	33.00	1	32.85	32.80	0	649	0.00%
2023/07/14	1	33.00	0	0.00	32.95	1	687	0.15%
2023/07/13	0	0.00	4.5	32.94	32.95	-4.5	750	-0.60%
2023/07/12	0	0.00	1	33.00	32.90	-1	776	-0.13%
2023/07/11	0	33.00	0	0.00	32.95	0	799	0.01%
2023/07/04	0	0.00	1	33.55	33.60	-1	888	-0.11%
2023/07/03	2	33.20	4	33.26	33.40	-2	900	-0.22%
2023/06/30	0	0.00	1	32.90	32.90	-1	896	-0.11%
2023/06/28	0	0.00	0.1	33.10	32.95	-0.1	952	-0.01%
2023/06/26	0	0.00	2.4	32.92	32.95	-2.4	977	-0.24%
2023/06/21	0	0.00	0	33.10	33.00	0	975	0.00%
2023/06/19	0	0.00	1.1	33.15	33.10	-1.1	979	-0.11%
2023/06/16	2	33.08	0	0.00	33.05	2	982	0.20%
2023/06/15	0	0.00	3.2	33.10	33.05	-3.2	984	-0.32%
2023/06/14	0	0.00	4	33.10	33.10	-4	984	-0.41%
2023/06/06	0	0.00	2	33.30	33.30	-2	1,037	-0.19%
2023/06/05	0	0.00	1	33.05	33.10	-1	1,047	-0.10%
2023/05/29	1	33.00	0	0.00	33.00	1	1,044	0.10%
2023/05/25	1	32.60	0	0.00	32.60	1	1,023	0.10%
2023/05/24	1	32.60	1	32.80	32.70	0	1,024	0.00%
2023/05/23	1	32.65	0	0.00	32.70	1	1,019	0.10%
2023/05/22	2.2	32.55	0	0.00	32.50	2.2	1,016	0.22%
2023/05/19	0	0.00	1	32.70	32.60	-1	1,011	-0.10%
2023/05/18	1	32.65	0	0.00	32.70	1	1,007	0.10%
2023/05/12	0	0.00	4	32.04	32.20	-4	989	-0.40%
2023/05/11	0	0.00	0	32.00	32.05	0	984	0.00%
2023/05/10	1	32.25	0	0.00	32.30	1	980	0.10%
2023/05/09	4	32.30	0	0.00	32.35	4	979	0.41%
2023/05/08	1	32.70	8	32.57	32.70	-7	972	-0.72%
2023/05/05	0	32.15	1.3	32.34	32.40	-1.3	958	-0.13%
2023/05/04	3	31.98	0	32.00	32.00	3	946	0.32%
2023/05/03	2	31.50	6	31.58	31.65	-4	934	-0.43%
2023/05/02	2	31.15	1	31.25	31.35	1	910	0.11%
2023/04/27	0	0.00	1	30.50	30.50	-1	898	-0.11%
2023/04/25	1	30.05	2	30.10	30.10	-1	883	-0.11%
2023/04/24	0.1	30.30	8.1	30.06	30.25	-8	870	-0.92%
2023/04/21	5	30.19	14	30.17	30.15	-9	858	-1.05%
2023/04/20	15.3	30.83	1	30.60	30.75	14.3	831	1.71%
2023/04/19	0	33.81	49.2	33.80	33.75	-49.2	735	-6.69%
2023/04/18	1	33.75	12	33.78	33.70	-11	689	-1.59%
2023/04/17	2.2	33.81	46	33.83	33.85	-43.8	627	-6.99%
2023/04/14	0	33.95	0	0.00	33.80	0	600	0.00%
2023/04/12	2	34.03	8	34.21	34.00	-6	567	-1.06%
2023/04/11	1	34.00	2.5	34.13	34.15	-1.5	545	-0.27%
2023/04/10	3	33.83	0	0.00	33.85	3	518	0.58%
2023/04/07	2	33.78	1	33.80	33.75	1	495	0.20%
2023/04/06	4	33.73	0.1	33.55	33.75	3.9	479	0.81%
2023/03/31	0	33.50	0	0.00	33.40	0	460	0.00%
2023/03/30	5	33.22	1	33.30	33.35	4	453	0.88%
2023/03/29	4	33.19	1	33.20	33.20	3	431	0.70%
2023/03/28	2.3	33.80	0	0.00	33.75	2.3	396	0.58%
2023/03/27	1	33.85	2.3	33.71	33.70	-1.3	378	-0.34%
2023/03/24	0	0.00	1	33.60	33.70	-1	374	-0.27%
2023/03/23	0	33.50	0	0.00	33.60	0	370	0.00%
2023/03/21	0.2	33.50	1	33.45	33.50	-0.8	366	-0.23%
2023/03/20	0.5	33.25	0	0.00	33.40	0.5	359	0.13%
2023/03/17	1	33.15	0	0.00	33.20	1	354	0.28%
2023/03/16	0	0.00	11	32.92	33.05	-11	350	-3.14%
2023/03/15	0.4	33.40	2	33.20	33.20	-1.6	339	-0.47%
2023/03/14	2	33.08	1	33.20	33.10	1	327	0.30%
2023/03/13	18	32.84	0	0.00	32.95	18	318	5.65%
2023/03/10	1	33.15	1	33.15	33.20	0	302	0.00%
2023/03/09	5	33.25	4	33.10	33.25	1	295	0.34%
2023/03/08	27	33.12	41	33.11	33.25	-14	282	-4.96%
2023/03/07	5	32.60	0	0.00	32.65	5	261	1.91%
2023/03/06	17	32.52	0	0.00	32.40	17	260	6.52%
2023/03/03	23	32.33	3	32.30	32.35	20	254	7.86%
2023/03/02	0	31.85	0	0.00	31.85	0	248	0.00%
2023/03/01	4	31.73	0	0.00	31.70	4	246	1.62%
2023/02/24	0.1	31.70	0	0.00	31.70	0.1	239	0.04%
2023/02/22	0.1	31.35	0	0.00	31.25	0.1	228	0.04%
2023/02/21	0	0.00	10	31.30	31.25	-10	226	-4.41%
2023/02/20	0	31.30	1	31.35	31.25	-1	231	-0.43%
2023/02/17	0	0.00	2	31.05	31.20	-2	235	-0.85%
2023/02/14	0	0.00	1	31.00	31.00	-1	250	-0.40%
2023/02/13	2	30.80	0	0.00	30.80	2	252	0.79%
2023/02/10	1	30.95	0	0.00	30.85	1	255	0.39%
2023/02/08	0	31.20	3	31.20	31.35	-3	250	-1.19%
2023/02/06	0	30.90	0	0.00	30.85	0	250	0.00%
2023/02/03	0	30.75	0	0.00	30.65	0	247	0.01%
2023/02/02	10	30.80	1	30.85	30.80	9	247	3.64%
2023/02/01	0	30.65	1	30.80	30.80	-1	245	-0.40%
2023/01/30	1	30.15	0	0.00	30.15	1	242	0.43%
2023/01/17	1	30.15	0	0.00	30.05	1	242	0.41%
2023/01/16	2	30.15	1	30.15	30.10	1	245	0.42%
2023/01/12	0	0.00	1	30.05	30.00	-1	291	-0.34%
2023/01/10	2	29.90	0	0.00	29.95	2	299	0.67%
2023/01/05	1	29.80	0	0.00	29.85	1	318	0.31%
2022/12/23	1	29.65	0	0.00	29.70	1	327	0.31%
2022/12/21	0	0.00	0	29.80	29.60	0	353	-0.01%
2022/12/20	1	29.60	0	30.10	29.65	1	356	0.29%
2022/12/16	1	29.55	0	0.00	29.50	1	355	0.28%
2022/12/14	1	29.66	0	0.00	29.60	1	358	0.29%
2022/12/13	1	29.55	0	0.00	29.65	1	361	0.28%
2022/12/12	0.1	29.80	0	0.00	29.75	0.1	356	0.02%
2022/12/09	1	29.80	0	0.00	29.80	1	360	0.28%
2022/12/07	1	29.90	1	30.00	29.95	0	363	0.00%
2022/12/06	1.1	30.16	2	30.18	30.10	-0.9	365	-0.25%
2022/12/05	0.2	30.40	0	0.00	30.25	0.2	376	0.04%
2022/12/02	1	30.30	0	30.38	30.35	1	393	0.25%
2022/11/30	2	30.30	1	30.30	30.35	1	399	0.25%
2022/11/29	1	30.15	1.1	30.10	30.25	-0.1	404	-0.01%
2022/11/25	0	30.20	0	0.00	30.25	0	404	0.00%
2022/11/24	0	0.00	1	30.20	30.20	-1	403	-0.25%
2022/11/22	0	0.00	5	29.60	29.75	-5	402	-1.24%
2022/11/21	0	29.75	0	29.85	29.60	0	401	0.00%
2022/11/18	0	0.00	1	29.75	29.70	-1	400	-0.25%
2022/11/16	0	0.00	0.1	29.90	29.55	-0.1	404	-0.01%
2022/11/14	1.1	29.56	0	0.00	29.60	1.1	393	0.27%
2022/11/11	1.1	29.48	2	29.80	29.50	-0.9	389	-0.23%
2022/11/10	0	29.70	0	0.00	29.50	0	386	0.01%
2022/11/09	1	29.75	1	29.85	29.75	0	382	0.00%
2022/11/08	1	29.70	0	0.00	29.70	1	381	0.26%
2022/11/03	3	29.50	0	0.00	29.55	3	386	0.78%
2022/11/02	0	0.00	0.1	30.02	30.10	-0.1	381	-0.01%
2022/10/31	0	30.00	1	29.90	29.95	-1	384	-0.26%
2022/10/27	1	29.70	0	0.00	29.95	1	386	0.26%
2022/10/20	16.1	29.28	0	0.00	29.05	16.1	379	4.24%
2022/10/17	1	29.85	0	0.00	29.90	1	334	0.31%
2022/10/14	2	30.30	0	0.00	30.55	2	325	0.61%
2022/10/13	2	30.20	0.1	30.30	30.20	1.9	321	0.59%
2022/10/11	1.1	30.32	0	0.00	30.30	1.1	315	0.35%
2022/10/07	4	30.80	0	0.00	31.05	4	314	1.27%
2022/10/06	1	30.80	0	0.00	31.15	1	313	0.32%
2022/10/05	0	31.30	0	0.00	31.20	0	314	0.01%
2022/10/04	0	0.00	2.1	30.96	31.00	-2.1	318	-0.67%
2022/10/03	0.1	30.95	0	0.00	30.90	0.1	317	0.03%
2022/09/30	0	0.00	1	31.35	31.30	-1	320	-0.31%
2022/09/29	0.1	31.60	0	0.00	31.30	0.1	320	0.03%
2022/09/28	3	30.68	5	30.85	30.80	-2	314	-0.64%
2022/09/26	0	0.00	5	31.40	31.55	-5	311	-1.60%
2022/09/23	3	31.85	0.1	31.85	31.85	2.9	310	0.93%
2022/09/22	0.1	31.60	0.1	31.85	31.90	0	316	0.00%
2022/09/21	0	0.00	1	31.85	31.65	-1	314	-0.32%
2022/09/20	0	0.00	4	31.79	31.65	-4	315	-1.27%
2022/09/19	0	0.00	2	31.60	31.65	-2	313	-0.64%
2022/09/16	0	31.45	0	0.00	31.40	0	317	0.01%
2022/09/15	2	31.80	1	31.90	31.90	1	320	0.31%
2022/09/13	1.1	31.81	1	31.80	31.75	0.1	325	0.03%
2022/09/12	0	0.00	3	31.95	31.90	-3	335	-0.90%
2022/09/08	4.1	31.71	8.1	31.64	31.90	-3.9	329	-1.20%
2022/09/07	8	30.72	0.1	30.70	30.65	8	314	2.52%
2022/09/05	1	30.75	11.2	30.89	30.85	-10.2	320	-3.19%
2022/09/02	0	0.00	2	30.70	30.70	-2	322	-0.62%
2022/09/01	4	30.51	0	0.00	30.60	4	323	1.23%
2022/08/30	0.4	30.70	0	0.00	30.75	0.4	327	0.11%
2022/08/29	1	30.30	0.1	30.50	30.40	1	327	0.29%
2022/08/26	1	30.65	1	30.80	30.75	0	330	0.01%
2022/08/25	3	30.55	2	30.63	30.55	1	331	0.30%
2022/08/24	4.1	30.54	0	0.00	30.50	4.1	333	1.21%
2022/08/19	0.1	30.25	0	0.00	30.15	0.1	330	0.03%
2022/08/18	4	30.20	1	30.20	30.20	3	330	0.91%
2022/08/17	2	30.30	1.1	30.51	30.25	0.9	330	0.27%
2022/08/15	0	0.00	1.1	30.35	30.35	-1.1	329	-0.33%
2022/08/12	3	30.10	0	0.00	30.05	3	328	0.91%
2022/08/10	1	30.00	0	0.00	30.15	1	329	0.30%
2022/08/09	0.2	30.00	0	0.00	30.00	0.2	338	0.06%
2022/08/08	0.1	30.05	0	0.00	30.00	0.1	351	0.01%
2022/08/05	0.1	30.00	0	30.00	30.00	0	358	0.01%
2022/08/03	1	29.70	0	0.00	29.70	1	372	0.27%
2022/08/01	2	29.93	0	0.00	29.85	2	381	0.52%
2022/07/29	0.1	30.08	0	0.00	30.00	0.1	384	0.01%
2022/07/27	0	0.00	0.1	29.80	29.75	-0.1	382	-0.01%
2022/07/21	0	0.00	1	29.60	29.60	-1	396	-0.25%
2022/07/18	0	0.00	0.1	29.85	29.65	-0.1	418	-0.02%
2022/07/15	0	0.00	0.1	29.55	29.85	-0.1	422	-0.01%
2022/07/13	1	28.95	1.3	29.00	28.95	-0.3	425	-0.06%
2022/07/11	1	28.85	0	0.00	28.90	1	433	0.23%
2022/07/08	0.1	28.90	0	0.00	28.75	0.1	439	0.01%
2022/07/07	0	28.40	0	0.00	28.65	0	446	0.01%
2022/07/06	1	28.50	0	0.00	28.30	1	455	0.23%
2022/07/04	1	28.90	0	0.00	28.90	1	550	0.18%
2022/06/30	0	29.30	0	0.00	29.25	0	641	0.00%
2022/06/27	0	0.00	1	30.05	30.15	-1	699	-0.14%
2022/06/23	1	29.65	0	0.00	29.65	1	756	0.13%
2022/06/20	1	29.91	5.1	29.95	29.70	-4.1	795	-0.51%
2022/06/16	0	30.95	0	0.00	30.50	0	803	0.00%
2022/06/14	5	30.54	0	0.00	30.75	5	807	0.62%
2022/06/13	1	30.80	0	0.00	30.85	1	807	0.12%
2022/05/31	0	0.00	4	31.40	31.40	-4	907	-0.44%
2022/05/30	10.1	31.59	3	31.50	31.45	7.1	912	0.77%
2022/05/27	0.3	31.40	0	0.00	31.45	0.3	912	0.04%
2022/05/25	0	0.00	1.1	31.21	31.45	-1.1	916	-0.12%
2022/05/24	1	31.10	0	0.00	31.05	1	925	0.11%
2022/05/20	0.1	31.40	0	0.00	31.25	0.1	924	0.01%
2022/05/19	10	31.30	0	0.00	31.25	10	926	1.08%
2022/05/18	0	31.90	0	0.00	31.80	0	924	0.00%
2022/05/17	0	0.00	0	31.95	31.75	0	924	0.00%
2022/05/16	0.1	31.35	3	31.40	31.45	-2.9	921	-0.31%
2022/05/12	6	30.59	5	30.55	30.10	1	907	0.11%
2022/05/10	0	31.10	1.4	31.11	31.25	-1.3	898	-0.15%
2022/05/09	3	31.03	40	31.13	31.00	-37	898	-4.12%
2022/05/05	1	31.50	0	0.00	31.55	1	898	0.11%
2022/05/04	0	0.00	1	31.30	31.30	-1	900	-0.11%
2022/05/03	0	0.00	1	31.25	31.25	-1	904	-0.11%
2022/04/29	4	31.35	0	0.00	31.35	4	910	0.44%
2022/04/28	2	31.20	1	31.00	31.20	1	916	0.11%
2022/04/27	0.5	31.10	2	31.00	31.05	-1.5	918	-0.16%
2022/04/26	2	31.60	1.1	31.83	31.40	0.9	913	0.10%
2022/04/25	0	0.00	2.1	31.50	31.35	-2.1	914	-0.23%
2022/04/20	0	31.45	0	0.00	31.45	0	909	0.00%
2022/04/18	0	0.00	6	30.92	31.00	-6	908	-0.66%
2022/04/15	0	31.35	0	0.00	31.25	0	922	0.00%
2022/04/14	2.1	31.26	0	0.00	31.30	2.1	934	0.22%
2022/04/12	0.7	31.04	5	31.06	31.15	-4.4	936	-0.46%
2022/04/11	1	31.25	1	31.10	31.35	0	935	0.00%
2022/04/08	12.1	31.76	4	32.00	32.00	8.1	915	0.88%
2022/04/07	8.1	34.77	3.5	34.67	34.55	4.5	854	0.53%
2022/04/06	8.7	34.90	3.5	34.87	34.90	5.3	802	0.66%
2022/04/01	2.5	35.14	2	35.18	35.15	0.5	765	0.07%
2022/03/31	1	35.10	3	35.07	35.05	-2	747	-0.27%
2022/03/30	1.1	35.00	31	34.96	35.00	-29.9	737	-4.06%
2022/03/29	4	35.43	3	35.50	35.30	1	703	0.15%
2022/03/28	43	35.94	0	35.75	36.05	43	671	6.40%
2022/03/25	1	35.50	11	35.81	35.95	-10	645	-1.55%
2022/03/24	10	35.30	47	35.13	35.30	-37	618	-5.98%
2022/03/23	2	35.05	3	35.02	35.00	-1	607	-0.16%
2022/03/22	0	0.00	0.1	34.90	34.90	-0.1	598	-0.01%
2022/03/21	0.1	34.89	1	35.00	34.75	-0.9	594	-0.15%
2022/03/18	1	34.50	1	34.45	34.50	0	577	0.01%
2022/03/17	0	34.45	2.1	34.38	34.45	-2	574	-0.36%
2022/03/15	26	34.32	2.1	34.21	34.30	24	564	4.24%
2022/03/14	2	34.50	3	34.55	34.50	-1	555	-0.18%
2022/03/11	3	34.15	0	0.00	34.30	3	548	0.55%
2022/03/10	7.2	33.97	6	34.04	33.90	1.2	531	0.23%
2022/03/09	2	33.83	2	33.90	33.95	0	511	0.00%
2022/03/08	2	32.88	2	33.03	32.85	0	497	0.00%
2022/03/07	2	32.73	7	32.57	32.75	-5	486	-1.03%
2022/03/04	0	0.00	0.1	33.45	33.20	-0.1	479	-0.01%
2022/03/02	0	0.00	0.1	33.20	33.20	-0.1	489	-0.01%
2022/02/25	6	32.95	0	0.00	32.95	6	491	1.22%
2022/02/24	1	32.90	0	0.00	32.80	1	495	0.20%
2022/02/23	0.4	33.95	0	0.00	33.25	0.4	490	0.09%
2022/02/21	1.1	33.50	0	0.00	33.55	1.1	502	0.22%
2022/02/18	1	33.40	0	0.00	33.40	1	507	0.20%
2022/02/16	0.1	33.45	0	0.00	33.50	0.1	527	0.02%
2022/02/15	0	0.00	1	33.30	33.35	-1	537	-0.19%
2022/02/14	1	33.20	0	0.00	33.20	1	563	0.18%
2022/02/11	0	0.00	0	33.45	33.45	0	573	-0.01%
2022/02/09	0	0.00	4	33.40	33.40	-4	581	-0.69%
2022/02/08	1	33.30	3	33.37	33.40	-2	580	-0.34%
2022/02/07	1	33.25	0.1	33.25	33.45	1	586	0.16%
2022/01/26	0	32.65	10	32.80	32.75	-10	589	-1.69%
2022/01/25	1	32.60	0	0.00	32.65	1	589	0.17%
2022/01/24	7	32.80	0	0.00	33.00	7	591	1.18%
2022/01/21	5	32.90	0	0.00	33.00	5	583	0.86%
2022/01/18	1	32.95	0.1	33.05	33.05	0.9	582	0.15%
2022/01/17	1	32.95	0	0.00	33.05	1	578	0.17%
2022/01/14	1	32.80	0	0.00	33.00	1	580	0.17%
2022/01/13	2	33.10	5	32.82	33.15	-3	584	-0.51%
2022/01/12	21	32.75	0	0.00	32.90	21	585	3.58%
2022/01/11	1	32.75	0	0.00	32.75	1	584	0.17%
2022/01/10	0	0.00	10	32.70	32.65	-10	582	-1.72%
2022/01/07	1	33.35	1.4	33.31	33.60	-0.4	557	-0.06%
2022/01/06	0	0.00	1.1	33.30	33.30	-1.1	544	-0.19%
2022/01/05	1	33.15	0	0.00	33.15	1	536	0.19%
2022/01/04	2	33.28	2	33.23	33.10	0	536	0.00%
2022/01/03	1	33.10	2.1	33.07	33.10	-1.1	523	-0.21%
2021/12/30	1	32.70	12.1	32.81	32.75	-11.1	518	-2.14%
2021/12/29	0	0.00	0.1	32.50	32.60	-0.1	511	-0.02%
2021/12/24	0	0.00	1	32.30	32.25	-1	516	-0.19%
2021/12/22	0	32.20	3	32.23	32.20	-3	517	-0.58%
2021/12/21	10	32.10	0	0.00	32.10	10	518	1.93%
2021/12/16	4	31.98	0	0.00	31.95	4	519	0.77%
2021/12/14	0	0.00	15	32.10	32.05	-15	528	-2.84%
2021/12/13	3	32.13	0	0.00	32.25	3	528	0.57%
2021/12/09	0	0.00	0.1	32.25	32.30	-0.1	530	-0.02%
2021/12/07	3	31.92	0	0.00	32.05	3	531	0.56%
2021/12/06	0	0.00	2	31.95	32.00	-2	531	-0.38%
2021/12/03	1	32.10	0	0.00	32.15	1	531	0.19%
2021/12/02	0	0.00	1	32.25	32.30	-1	535	-0.19%
2021/12/01	0	0.00	0.1	31.75	31.95	-0.1	525	-0.02%
2021/11/30	0	0.00	1	31.45	31.65	-1	527	-0.19%
2021/11/29	1	30.80	0	0.00	31.55	1	529	0.19%
2021/11/26	3.1	31.45	0	0.00	31.40	3.1	525	0.60%
2021/11/25	3	31.90	0	0.00	31.85	3	525	0.57%
2021/11/24	10	32.10	0	0.00	32.10	10	529	1.89%
2021/11/23	2	32.33	1	32.30	32.20	1	530	0.19%
2021/11/22	0	0.00	5	32.40	32.35	-5	530	-0.94%
2021/11/19	0.1	32.31	5	32.05	32.05	-4.9	526	-0.94%
2021/11/18	1	32.40	1	32.50	32.45	0	521	0.00%
2021/11/17	1.5	32.50	2	32.45	32.50	-0.5	517	-0.09%
2021/11/16	0	0.00	17.5	32.24	32.50	-17.5	520	-3.36%
2021/11/15	5	32.00	0	0.00	32.00	5	511	0.98%
2021/11/11	1.5	32.30	0	0.00	32.40	1.5	500	0.30%
2021/11/10	0.2	31.85	0	0.00	31.80	0.2	482	0.04%
2021/11/09	2.3	31.33	2	31.30	31.35	0.3	472	0.06%
2021/11/08	0	0.00	6	31.40	31.40	-6	474	-1.27%
2021/11/05	4	30.86	0	0.00	31.05	4	471	0.85%
2021/11/04	3.9	31.02	0	0.00	31.00	3.9	473	0.82%
2021/11/03	0	30.65	1.3	30.91	30.95	-1.3	476	-0.27%
2021/11/02	0	0.00	1	30.60	30.35	-1	469	-0.21%
2021/10/28	0	0.00	0.7	30.45	30.50	-0.7	483	-0.15%
2021/10/26	0	0.00	3	30.35	30.40	-3	491	-0.61%
2021/10/25	10	30.03	0	0.00	30.00	10	486	2.05%
2021/10/22	10.1	29.80	0	0.00	30.10	10.1	493	2.05%
2021/10/20	0	0.00	3	30.12	30.00	-3	498	-0.60%
2021/10/18	0	0.00	1	29.50	29.65	-1	512	-0.20%
2021/10/14	1	29.30	0	0.00	29.35	1	549	0.19%
2021/10/13	0.3	29.50	1.5	29.30	29.30	-1.2	566	-0.21%
2021/10/12	0.1	29.35	0	0.00	29.50	0.1	589	0.02%
2021/10/08	1	29.35	0	0.00	29.35	1	606	0.16%
2021/10/07	0.1	29.50	0	0.00	29.50	0.1	660	0.02%
2021/10/06	3	29.07	0	0.00	29.05	3	723	0.41%
2021/10/05	3.1	29.19	0	0.00	29.20	3.1	856	0.36%
2021/10/04	2.2	29.34	0	0.00	29.30	2.2	969	0.23%
2021/10/01	2	29.53	0	0.00	29.55	2	1,005	0.20%
2021/09/30	0.2	30.00	0	0.00	29.85	0.2	1,043	0.02%
2021/09/29	1	29.75	0	0.00	29.70	1	1,065	0.09%
2021/09/28	0.1	29.95	0	0.00	29.90	0.1	1,089	0.01%
2021/09/27	2.1	29.90	0	0.00	29.90	2.1	1,106	0.19%
2021/09/17	3	30.17	0	0.00	30.15	3	1,193	0.25%
2021/09/16	0.3	30.50	0	0.00	30.15	0.3	1,207	0.02%
2021/09/13	0	0.00	20	30.50	30.50	-20	1,221	-1.64%
2021/09/09	0	0.00	12	30.30	30.40	-12	1,245	-0.96%
2021/09/08	2	30.25	2	30.45	30.15	0	1,247	0.00%
2021/09/07	0	0.00	2	30.58	30.55	-2	1,251	-0.16%
2021/09/03	0	0.00	11	30.55	30.60	-11	1,266	-0.87%
2021/09/01	4	30.48	0	0.00	30.55	4	1,282	0.31%
2021/08/27	1	29.80	0	0.00	30.00	1	1,314	0.08%
2021/08/26	0	29.95	0	0.00	29.70	0	1,324	0.00%
2021/08/24	0	0.00	1	29.90	29.80	-1	1,337	-0.07%
2021/08/20	2	29.50	0	0.00	29.50	2	1,360	0.15%
2021/08/19	1	29.80	1	29.80	29.80	0	1,361	0.00%
2021/08/18	1	29.75	0	0.00	30.30	1	1,368	0.07%
2021/08/17	1	29.90	1	29.80	29.85	0	1,374	0.00%
2021/08/13	0	30.10	0	0.00	30.00	0	1,389	0.00%
2021/08/12	0	30.05	0	0.00	30.10	0	1,399	0.00%
2021/08/11	1	30.30	0	0.00	30.05	1	1,417	0.07%
2021/08/10	1	30.55	2	30.40	30.30	-1	1,441	-0.07%
2021/08/09	1	30.70	1	30.80	30.60	0	1,504	0.00%
2021/08/05	0.1	30.65	0	0.00	30.65	0.1	1,583	0.01%
2021/08/04	0	0.00	1	30.90	30.90	-1	1,690	-0.06%
2021/08/03	0.9	30.31	0	0.00	30.30	0.9	1,734	0.05%
2021/07/30	2	30.05	0	0.00	30.00	2	1,798	0.11%
2021/07/29	1	29.80	0	0.00	29.80	1	1,818	0.06%
2021/07/28	0	29.70	1	29.60	29.70	-1	1,851	-0.05%
2021/07/27	0	0.00	0.4	30.10	30.00	-0.4	1,932	-0.02%
2021/07/26	1	30.00	0	0.00	30.00	1	1,983	0.05%
2021/07/23	0	0.00	3	30.57	30.50	-3	1,993	-0.15%
2021/07/22	1	29.70	0	0.00	29.85	1	2,012	0.05%
2021/07/21	5.1	29.43	3.8	29.33	29.50	1.3	2,063	0.06%
2021/07/20	3	29.10	3	29.50	29.50	0	2,115	0.00%
2021/07/19	2.1	29.55	2	29.60	29.60	0.1	2,139	0.00%
2021/07/16	3.1	29.90	10	30.01	29.85	-6.9	2,214	-0.31%
2021/07/15	8.1	29.74	6.4	30.17	30.20	1.7	2,268	0.07%
2021/07/14	14.1	29.99	2	30.08	29.90	12.1	2,288	0.53%
2021/07/13	20.1	30.83	11	30.82	30.70	9.1	2,312	0.39%
2021/07/12	45	31.40	4	31.41	31.55	41	2,291	1.79%
2021/07/09	8.2	34.95	103	35.16	34.80	-94.8	2,180	-4.35%	大賣/
2021/07/08	0	0.00	18	34.70	34.70	-18	2,113	-0.85%
2021/07/07	5	34.47	2	34.35	34.35	3	2,114	0.14%
2021/07/06	3	34.72	0	0.00	34.75	3	2,109	0.14%
2021/07/05	6.1	34.91	0	0.00	34.95	6.1	2,132	0.29%
2021/07/02	2.1	34.71	0	0.00	34.75	2.1	2,152	0.10%
2021/07/01	2	34.45	8	34.54	34.50	-6	2,193	-0.27%
2021/06/30	2.2	34.68	0	0.00	34.65	2.2	2,265	0.10%
2021/06/29	75	34.82	0	0.00	34.85	75	2,283	3.28%
2021/06/28	3	34.80	1	34.75	34.85	2	2,306	0.09%
2021/06/25	8	33.93	0	0.00	33.95	8	2,308	0.35%
2021/06/24	3	33.45	0	0.00	33.45	3	2,328	0.13%
2021/06/23	8	33.37	0	0.00	33.35	8	2,359	0.34%
2021/06/21	2	33.38	3	33.45	33.40	-1	2,431	-0.04%
2021/06/18	2	33.60	0	0.00	33.70	2	2,478	0.08%
2021/06/17	1	33.60	68	33.60	33.70	-67	2,552	-2.62%
2021/06/16	0	0.00	1	33.65	33.65	-1	2,612	-0.04%
2021/06/11	0	0.00	4	33.93	33.90	-4	3,016	-0.13%
2021/06/10	8	33.59	0	0.00	33.90	8	3,079	0.26%
2021/06/09	1	33.85	2	33.90	33.90	-1	3,081	-0.03%
2021/06/08	1	33.60	1	34.00	33.80	0	3,088	0.00%
2021/06/07	70	33.21	6	33.65	33.85	64	3,089	2.07%
2021/06/04	1	33.30	4	33.41	33.30	-3	3,073	-0.10%
2021/06/03	1	33.45	0	0.00	33.45	1	3,079	0.03%
2021/06/02	1	33.55	1	33.70	33.55	0	3,089	0.00%
2021/06/01	0	0.00	1	33.40	33.55	-1	3,084	-0.03%
2021/05/31	5	33.20	2	33.23	33.30	3	3,089	0.10%
2021/05/28	1	33.30	16	33.20	33.30	-15	3,090	-0.49%
2021/05/27	19	33.16	0	0.00	33.35	19	3,088	0.62%
2021/05/26	4	33.18	0	0.00	33.40	4	3,090	0.13%
2021/05/25	9	33.22	1	33.30	33.25	8	3,086	0.26%
2021/05/24	4	33.03	0	0.00	33.05	4	3,087	0.13%
2021/05/21	5	32.70	1	32.90	33.10	4	3,089	0.13%
2021/05/19	2	32.60	5	32.30	32.65	-3	3,077	-0.10%
2021/05/18	1	32.40	0	0.00	32.40	1	3,071	0.03%
2021/05/17	9.3	30.74	29.4	30.84	30.90	-20.1	3,053	-0.66%
2021/05/14	29	32.85	5	32.50	32.45	24	2,990	0.80%
2021/05/13	5	32.84	35	32.99	32.70	-30	2,954	-1.02%
2021/05/12	14	32.75	16	33.01	33.10	-2	2,906	-0.07%
2021/05/11	5	35.72	8.3	35.62	34.70	-3.3	2,817	-0.12%
2021/05/10	2	35.80	29	35.86	36.35	-27	2,772	-0.97%
2021/05/07	4	34.94	16	35.15	35.30	-12	2,741	-0.44%
2021/05/06	4	34.89	20	34.66	34.85	-16	2,743	-0.58%
2021/05/05	3.2	34.85	14	34.88	34.85	-10.8	2,727	-0.40%
2021/05/04	21.7	34.59	14	34.09	34.10	7.7	2,700	0.29%
2021/05/03	8	36.14	7	35.72	35.60	1	2,624	0.04%
2021/04/29	0	0.00	2	36.78	36.75	-2	2,604	-0.08%
2021/04/28	3	36.73	5.2	36.88	37.15	-2.2	2,613	-0.08%
2021/04/27	2	36.73	6.8	37.04	37.05	-4.8	2,623	-0.18%
2021/04/26	5.2	36.68	16	36.64	36.70	-10.8	2,572	-0.42%
2021/04/23	7.2	35.35	5	35.43	35.55	2.2	2,520	0.09%
2021/04/22	8.1	36.22	52	36.50	35.75	-43.9	2,501	-1.75%
2021/04/21	6.3	36.48	7	36.48	36.45	-0.7	2,419	-0.03%
2021/04/20	1.4	35.48	12.3	35.39	35.60	-10.9	2,355	-0.46%
2021/04/19	3.3	35.15	16	35.31	35.15	-12.7	2,328	-0.55%
2021/04/16	10	34.40	6	34.37	34.45	4	2,276	0.18%
2021/04/15	4	33.95	0	0.00	34.00	4	2,242	0.18%
2021/04/14	9	33.72	0	0.00	33.90	9	2,228	0.40%
2021/04/13	23	33.85	4	33.95	33.80	19	2,213	0.86%
2021/04/12	12	33.69	8	33.63	33.70	4	2,187	0.18%
2021/04/09	4	33.60	7	33.86	33.60	-3	2,180	-0.14%
2021/04/08	6	33.81	2	33.93	33.95	4	2,166	0.18%
2021/04/07	2	34.10	2	34.00	34.05	0	2,138	0.00%
2021/04/06	14.5	33.91	9	34.12	34.40	5.5	2,103	0.26%
2021/04/01	32	32.79	1	32.90	32.85	31	2,021	1.53%
2021/03/31	4	32.20	13	32.13	32.35	-9	1,986	-0.45%
2021/03/29	32	31.83	0	0.00	31.80	32	1,929	1.66%
2021/03/26	7	31.59	21	31.69	31.60	-14	1,914	-0.73%
2021/03/25	16	31.31	8	31.26	31.30	8	1,895	0.42%
2021/03/24	4	31.64	1	31.65	31.70	3	1,854	0.16%
2021/03/23	3	31.85	187	31.60	31.85	-184	1,839	-10.00%	大賣/鉅額交易
2021/03/22	13	31.86	10	31.55	31.85	3	1,802	0.17%
2021/03/19	3.3	30.89	4	30.68	31.00	-0.7	1,733	-0.04%
2021/03/18	32	30.71	14	30.76	30.80	18	1,680	1.07%
2021/03/17	54	30.71	29	30.73	30.80	25	1,604	1.56%
2021/03/16	0	0.00	34	29.60	29.60	-34	1,300	-2.61%
2021/03/15	21	26.92	0	0.00	26.95	21	1,275	1.65%
2021/03/12	3	26.80	0	0.00	26.85	3	1,283	0.23%
2021/03/11	1	26.70	0	0.00	26.80	1	1,292	0.08%
2021/03/09	5	26.77	0	0.00	26.80	5	1,320	0.38%
2021/03/08	1	26.75	1	26.95	26.75	0	1,336	0.00%
2021/03/03	11	26.40	3	26.40	26.45	8	1,374	0.58%
2021/03/02	2	26.25	6	26.37	26.25	-4	1,396	-0.29%
2021/02/26	1	26.05	4	26.15	26.15	-3	1,412	-0.21%
2021/02/25	7	26.26	2	26.25	26.25	5	1,430	0.35%
2021/02/24	1	26.25	0	0.00	26.25	1	1,449	0.07%
2021/02/23	1	26.25	1	26.25	26.20	0	1,468	0.00%
2021/02/22	3	26.02	4	25.96	26.05	-1	1,472	-0.07%
2021/02/19	5	25.84	0	0.00	25.80	5	1,485	0.34%
2021/02/18	2	25.85	3	25.87	25.85	-1	1,511	-0.07%
2021/02/17	0	0.00	1	25.60	25.60	-1	1,584	-0.06%
2021/02/05	2	24.88	1	24.90	25.05	1	1,772	0.06%
2021/02/04	5	24.99	0	0.00	24.90	5	1,791	0.28%
2021/02/03	2	24.98	0	0.00	24.95	2	1,817	0.11%
2021/02/02	1	24.70	0	0.00	24.80	1	1,859	0.05%
2021/01/29	1	24.90	1	24.95	24.75	0	1,865	0.00%
2021/01/28	14	25.10	17	25.06	24.95	-3	1,867	-0.16%
2021/01/27	1	25.35	2	25.30	25.25	-1	1,875	-0.05%
2021/01/25	9	25.17	1	25.25	25.20	8	1,923	0.42%
2021/01/22	1	25.20	10	25.25	25.20	-9	1,955	-0.46%
2021/01/21	5	25.67	23	25.90	25.65	-18	1,965	-0.92%
2021/01/20	5	26.15	2	25.80	25.75	3	1,979	0.15%
2021/01/19	1	26.35	0	0.00	26.45	1	1,974	0.05%
2021/01/18	10	26.35	1	26.30	26.35	9	2,096	0.43%
2021/01/14	2	26.80	15	26.80	26.85	-13	2,214	-0.59%
2021/01/11	11	27.21	12	27.05	27.20	-1	2,288	-0.04%
2021/01/08	0	0.00	1	26.90	26.85	-1	2,279	-0.04%
2021/01/06	11	27.09	8	26.99	26.90	3	2,286	0.13%
2021/01/05	2	27.20	6	27.18	27.15	-4	2,263	-0.18%
2021/01/04	11	27.05	13	27.07	27.05	-2	2,273	-0.09%
2020/12/31	0	26.80	0	0.00	26.95	0	2,258	0.00%
2020/12/30	2	26.93	11	26.90	26.95	-9	2,235	-0.40%
2020/12/29	2	26.80	7	26.81	26.90	-5	2,227	-0.22%
2020/12/28	0	0.00	1	26.65	26.65	-1	2,218	-0.05%
2020/12/22	1	26.35	0	0.00	26.20	1	2,240	0.04%
2020/12/18	6	26.68	0	0.00	26.70	6	2,291	0.26%
2020/12/17	4	26.61	1	26.60	26.60	3	2,304	0.13%
2020/12/16	2	26.60	8	26.59	26.50	-6	2,376	-0.25%
2020/12/14	0	0.00	1	26.30	26.40	-1	2,356	-0.04%
2020/12/11	2	26.28	0	0.00	26.20	2	2,365	0.08%
2020/12/10	0	0.00	2	26.15	26.20	-2	2,363	-0.08%
2020/12/09	10	26.23	0	0.00	26.20	10	2,359	0.42%
2020/12/08	8	26.53	2	26.48	26.50	6	2,350	0.26%
2020/12/07	1	26.55	9	26.74	26.70	-8	2,356	-0.34%
2020/12/04	0	0.00	12	26.66	26.60	-12	2,404	-0.50%
2020/12/02	186	26.80	0	0.00	26.80	186	2,460	7.56%	大買/鉅額交易
2020/12/01	2	26.95	15	26.89	26.95	-13	2,460	-0.53%
2020/11/30	7	26.89	0	0.00	26.85	7	2,451	0.29%
2020/11/27	0	0.00	1	26.80	26.80	-1	2,439	-0.04%
2020/11/26	6	26.68	2	26.65	26.85	4	2,447	0.16%
2020/11/25	8	26.35	3	26.50	26.40	5	2,440	0.20%
2020/11/24	1	26.30	1	26.35	26.40	0	2,441	0.00%
2020/11/23	2	26.48	0	0.00	26.45	2	2,500	0.08%
2020/11/20	3	26.50	0	0.00	26.50	3	2,570	0.12%
2020/11/19	0	0.00	2	26.75	26.75	-2	2,697	-0.07%
2020/11/18	4	26.85	3	26.93	26.95	1	2,710	0.04%
2020/11/17	3	26.63	3	26.70	26.75	0	2,726	0.00%
2020/11/16	4	26.78	21	27.06	26.65	-17	2,816	-0.60%
2020/11/13	23	27.25	3	27.20	27.15	20	2,793	0.72%
2020/11/12	3	28.57	4	28.68	28.70	-1	2,642	-0.04%
2020/11/11	10	28.50	5	28.41	28.45	5	2,727	0.18%
2020/11/10	3	28.13	14	28.21	28.20	-11	2,804	-0.39%
2020/11/09	4	27.85	18	27.89	27.85	-14	2,801	-0.50%
2020/11/06	20	27.70	20	27.65	27.70	0	2,814	0.00%
2020/11/05	0	0.00	59	27.65	27.60	-59	2,862	-2.06%
2020/11/04	51	27.68	18	27.50	27.75	33	2,961	1.11%
2020/11/03	2	27.50	30	27.43	27.35	-28	2,966	-0.94%
2020/11/02	12	27.10	18	27.34	27.25	-6	2,950	-0.20%
2020/10/30	54	27.34	60	27.41	27.15	-6	2,945	-0.20%
2020/10/29	32	27.15	14	27.00	27.15	18	2,928	0.61%
2020/10/28	40	27.16	29	27.22	27.05	11	2,898	0.38%
2020/10/27	14	26.87	1	26.90	26.85	13	2,866	0.45%
2020/10/26	162	27.44	228	27.10	27.30	-66	2,912	-2.27%	大買/大賣/
2020/10/23	35	26.45	5	26.34	26.55	30	2,848	1.05%
2020/10/22	123	26.09	19	25.78	26.00	104	2,846	3.65%	大買/鉅額交易
2020/10/21	14	25.66	3	25.55	25.65	11	2,832	0.39%
2020/10/20	0	0.00	5	25.30	25.35	-5	2,809	-0.18%
2020/10/19	12	25.05	2	25.30	25.30	10	2,806	0.36%
2020/10/15	2	24.80	26	24.73	24.70	-24	2,790	-0.86%
2020/10/14	4	24.75	70	24.70	24.70	-66	2,794	-2.36%
2020/10/13	1	24.75	0	0.00	24.85	1	2,791	0.04%
2020/10/12	0	0.00	27	24.95	24.95	-27	2,797	-0.97%
2020/10/05	5	24.68	2	24.65	24.70	3	2,803	0.11%
2020/09/28	2	24.25	1	24.40	24.50	1	2,849	0.04%
2020/09/25	0	0.00	17	24.05	24.10	-17	2,923	-0.58%
2020/09/24	3	24.32	5	24.20	24.30	-2	2,992	-0.07%
2020/09/23	3	24.73	0.2	24.90	24.70	2.8	2,953	0.09%
2020/09/22	11	25.01	0	0.00	25.00	11	2,934	0.37%
2020/09/21	54	25.38	24	25.38	25.45	30	2,916	1.03%
2020/09/16	2	24.70	1	24.80	24.80	1	2,844	0.04%
2020/09/15	2	24.75	2	24.75	24.80	0	2,831	0.00%
2020/09/14	1	24.75	51	24.86	24.70	-50	2,824	-1.77%
2020/09/11	1	24.85	10	25.00	24.80	-9	2,811	-0.32%
2020/09/10	4	25.34	0	0.00	25.15	4	2,788	0.14%
2020/09/09	10	25.15	5	25.30	25.20	5	2,779	0.18%
2020/09/08	45	24.90	1	24.70	24.75	44	2,731	1.61%
2020/09/07	80	24.97	5	25.00	25.00	75	2,726	2.75%
2020/09/04	0	0.00	14	24.23	24.30	-14	2,702	-0.52%
2020/09/03	3	24.45	1	24.45	24.50	2	2,748	0.07%
2020/09/02	0	0.00	5	24.45	24.50	-5	2,753	-0.18%
2020/09/01	0	0.00	1	24.60	24.40	-1	2,815	-0.04%
2020/08/31	0	0.00	5	24.72	24.60	-5	2,789	-0.18%
2020/08/28	1	24.50	82	24.60	24.70	-81	2,767	-2.93%
2020/08/27	17	24.90	1	24.65	24.65	16	2,748	0.58%
2020/08/26	52	25.31	18	25.49	25.25	34	2,659	1.28%
2020/08/25	38	25.40	40	25.53	25.80	-2	2,577	-0.08%
2020/08/24	4	24.78	0	0.00	24.70	4	2,415	0.17%
2020/08/21	17	24.66	3	24.70	24.70	14	2,392	0.59%
2020/08/20	14	24.18	12	24.22	24.20	2	2,360	0.08%
2020/08/19	2	25.13	49	24.84	24.80	-47	2,242	-2.10%
2020/08/18	8	25.27	2	25.30	25.15	6	2,183	0.27%
2020/08/17	16	25.48	6	25.50	25.45	10	2,137	0.47%
2020/08/14	16	24.55	35	24.59	24.70	-19	2,029	-0.94%
2020/08/13	4	24.08	3	24.02	24.05	1	1,924	0.05%
2020/08/12	1	23.85	10	23.90	23.95	-9	1,894	-0.48%
2020/08/11	0	0.00	8	23.89	23.90	-8	1,873	-0.43%
2020/08/10	5	24.11	10	24.13	24.05	-5	1,819	-0.27%
2020/08/07	3	22.90	12	23.06	23.20	-9	1,716	-0.52%
2020/08/05	0	0.00	1	22.70	22.80	-1	1,665	-0.06%
2020/08/04	0	0.00	11	22.55	22.65	-11	1,659	-0.66%
2020/08/03	3	22.25	5	22.25	22.30	-2	1,652	-0.12%
2020/07/31	0	0.00	4	22.20	22.20	-4	1,645	-0.24%
2020/07/30	4	22.08	2	22.10	22.10	2	1,651	0.12%
2020/07/29	10	23.29	32	23.30	23.30	-22	1,570	-1.40%
2020/07/28	45.4	23.30	17	23.45	23.20	28.4	1,517	1.87%
2020/07/27	14	23.41	15	23.30	23.45	-1	1,466	-0.07%
2020/07/24	0	0.00	12	23.40	23.35	-12	1,402	-0.86%
2020/07/23	15	23.60	17	23.50	23.55	-2	1,387	-0.14%
2020/07/22	5	23.65	1	23.65	23.60	4	1,382	0.29%
2020/07/21	5	23.50	0	0.00	23.55	5	1,361	0.37%
2020/07/20	0	0.00	2	23.53	23.55	-2	1,341	-0.15%
2020/07/17	1	23.40	0	0.00	23.40	1	1,321	0.08%
2020/07/16	0	0.00	6	23.45	23.45	-6	1,339	-0.45%
2020/07/15	1	23.35	0	0.00	23.35	1	1,327	0.08%
2020/07/14	1	23.35	0	0.00	23.40	1	1,332	0.08%
2020/07/13	0	0.00	2.1	23.57	23.45	-2.1	1,328	-0.16%
2020/07/10	20	23.48	11	23.42	23.35	9	1,332	0.68%
2020/07/09	3	23.55	3	23.52	23.60	0	1,323	0.00%
2020/07/08	2	23.50	3	23.55	23.55	-1	1,312	-0.08%
2020/07/07	2	23.43	1	23.95	23.55	1	1,305	0.08%
2020/07/06	0	0.00	16	23.45	23.55	-16	1,274	-1.26%
2020/07/03	30	23.33	19	23.32	23.00	11	1,211	0.91%
2020/07/02	10	22.75	0	0.00	22.75	10	1,120	0.89%
2020/06/30	31	22.55	0	0.00	22.60	31	1,111	2.79%
2020/06/29	1	22.40	16	22.32	22.40	-15	1,108	-1.35%
2020/06/24	3	22.45	3	22.50	22.45	0	1,115	0.00%
2020/06/23	5	22.45	50	22.42	22.55	-45	1,128	-3.99%
2020/06/19	15	22.65	0	0.00	22.65	15	1,166	1.29%
2020/06/18	3	22.75	0	0.00	22.70	3	1,186	0.25%
2020/06/17	11	22.75	0	0.00	22.75	11	1,207	0.91%
2020/06/16	0	0.00	10	22.75	22.70	-10	1,238	-0.81%
2020/06/15	0	0.00	2	22.60	22.55	-2	1,289	-0.16%
2020/06/12	0	0.00	11	22.05	22.40	-11	1,304	-0.84%
2020/06/11	20	22.76	0	0.00	22.40	20	1,324	1.51%
2020/06/10	3	22.82	7	22.77	22.85	-4	1,314	-0.30%
2020/06/09	2	22.43	13	22.40	22.35	-11	1,325	-0.83%
2020/06/08	3	22.63	13	22.21	22.55	-10	1,372	-0.73%
2020/06/05	0	0.00	5	22.05	22.10	-5	1,317	-0.38%
2020/06/03	3	22.05	2	22.05	22.05	1	1,408	0.07%
2020/06/01	0	0.00	1	22.00	21.90	-1	1,421	-0.07%
2020/05/28	2	21.68	20	21.64	21.70	-18	1,454	-1.24%
2020/05/25	1	21.50	0	0.00	21.60	1	1,572	0.06%
2020/05/22	1	21.60	1	21.60	21.60	0	1,589	0.00%
2020/05/20	0.3	21.70	1	21.65	21.65	-0.7	1,693	-0.04%
2020/05/15	1	21.45	0	0.00	21.40	1	1,833	0.05%
2020/05/14	1	21.50	14	21.50	21.45	-13	1,844	-0.70%
2020/05/11	0	0.00	5	21.60	21.60	-5	1,850	-0.27%
2020/05/08	1	21.50	0	0.00	21.60	1	1,838	0.05%
2020/04/30	0	0.00	1	21.50	21.45	-1	1,843	-0.05%
2020/04/29	14	21.26	0	0.00	21.30	14	1,852	0.76%
2020/04/28	20	21.15	0	0.00	21.15	20	1,858	1.08%
2020/04/27	0	0.00	1	20.80	21.00	-1	1,903	-0.05%
2020/04/21	5	20.49	0	0.00	20.45	5	1,938	0.26%
2020/04/16	0	0.00	3	20.70	20.75	-3	1,917	-0.16%
2020/04/15	10	20.72	7	20.76	20.90	3	1,910	0.16%
2020/04/14	0	21.00	11	20.57	20.65	-11	1,897	-0.58%
2020/04/10	3	20.27	0	0.00	20.35	3	1,885	0.16%
2020/04/09	0	0.00	3	20.23	20.20	-3	1,888	-0.16%
2020/04/08	2	20.00	8	19.89	20.10	-6	1,897	-0.32%
2020/04/07	2	19.78	10	19.72	19.80	-8	1,884	-0.42%
2020/04/06	0.2	20.50	0	0.00	19.55	0.2	1,871	0.01%
2020/03/31	2	19.53	20	19.53	19.50	-18	1,859	-0.97%
2020/03/27	11	19.76	19	19.55	19.55	-8	1,838	-0.44%
2020/03/26	14	19.43	1	19.35	19.50	13	1,828	0.71%
2020/03/25	3	19.38	2	19.50	19.20	1	1,845	0.05%
2020/03/24	35	18.83	0	0.00	18.80	35	1,815	1.93%
2020/03/23	6	17.88	23	17.71	18.00	-17	1,789	-0.95%
2020/03/20	34	18.87	33	18.70	18.75	1	1,765	0.06%
2020/03/19	16	17.73	40	17.81	17.80	-24	1,724	-1.39%
2020/03/18	22	19.53	3	19.55	19.15	19	1,659	1.14%
2020/03/17	0	0.00	3	19.45	19.40	-3	1,632	-0.18%
2020/03/16	3	20.35	19	20.18	19.95	-16	1,586	-1.01%
2020/03/13	6	19.88	7	19.99	20.50	-1	1,551	-0.06%
2020/03/12	23	21.12	6	21.17	21.10	17	1,464	1.16%
2020/03/11	20	21.98	1	21.70	21.70	19	1,401	1.36%
2020/03/10	6	21.44	5.1	21.73	21.90	0.9	1,377	0.07%
2020/03/09	12	22.03	3	22.12	21.80	9	1,326	0.68%
2020/03/06	3	22.53	0	0.00	22.50	3	1,289	0.23%
2020/03/05	5	22.56	0	0.00	22.55	5	1,290	0.39%
2020/03/04	1	22.40	0	0.00	22.40	1	1,292	0.08%
2020/03/03	12	22.69	0	0.00	22.55	12	1,295	0.93%
2020/03/02	2	22.30	14	22.34	22.30	-12	1,265	-0.95%
2020/02/27	13	22.63	2	22.30	22.10	11	1,229	0.89%
2020/02/26	3	22.52	4	22.59	22.70	-1	1,182	-0.08%
2020/02/25	4	22.45	13	22.53	22.55	-9	1,158	-0.78%
2020/02/24	8	22.76	0	0.00	22.65	8	1,148	0.70%
2020/02/21	13	22.68	3	22.67	22.75	10	1,117	0.89%
2020/02/20	14	22.38	2	22.35	22.40	12	1,106	1.08%
2020/02/19	7	22.16	1	22.10	22.20	6	1,073	0.56%
2020/02/18	3	21.83	4	21.90	21.80	-1	1,013	-0.10%
2020/02/17	2	21.68	0	0.00	21.65	2	976	0.20%
2020/02/14	1	21.45	1	21.50	21.50	0	972	0.00%
2020/02/13	5	21.45	0	0.00	21.40	5	989	0.51%
2020/02/12	1	21.35	0	0.00	21.35	1	980	0.10%
2020/02/11	11	21.30	0	0.00	21.35	11	976	1.13%
2020/02/10	5	21.25	0	0.00	21.30	5	976	0.51%
2020/02/07	30	21.40	0	0.00	21.40	30	975	3.07%
2020/02/06	4	21.43	0	0.00	21.45	4	976	0.41%
2020/02/05	10	21.19	0	0.00	21.30	10	968	1.03%
2020/02/04	1	21.20	2	21.20	21.25	-1	963	-0.10%
2020/02/03	5	21.14	3	20.95	21.15	2	947	0.21%
2020/01/31	2	21.28	38	21.31	21.35	-36	925	-3.89%
2020/01/30	7	21.24	37	21.29	21.15	-30	913	-3.28%
2020/01/20	1	21.80	10	21.85	21.85	-9	866	-1.04%
2020/01/17	0	0.00	2	21.80	21.80	-2	854	-0.23%
2020/01/16	20	21.85	0	0.00	21.85	20	850	2.35%
2020/01/15	0	0.00	0	21.65	21.65	0	828	0.00%
2020/01/14	10	21.45	0	0.00	21.45	10	819	1.22%
2020/01/13	2	21.45	1	21.45	21.45	1	831	0.12%
2020/01/10	1	21.30	2	21.30	21.30	-1	811	-0.12%
2020/01/09	2	21.20	0	0.00	21.25	2	819	0.24%
2020/01/08	2	21.18	3	21.13	21.20	-1	818	-0.12%
2020/01/07	6	21.20	0	0.00	21.25	6	810	0.74%
2020/01/06	1	21.30	2	21.30	21.30	-1	812	-0.12%
2020/01/02	4	21.34	0	0.00	21.30	4	797	0.50%
2019/12/30	0	0.00	3	21.15	21.05	-3	782	-0.38%
2019/12/27	2	21.10	2	21.15	21.10	0	805	0.00%
2019/12/25	1	21.05	0	0.00	21.05	1	816	0.12%
2019/12/24	2	21.13	0	0.00	21.05	2	818	0.24%
2019/12/23	2	21.30	1	21.30	21.15	1	816	0.12%
2019/12/20	4	21.18	0	0.00	21.20	4	810	0.49%
2019/12/13	1	20.95	0	0.00	20.90	1	800	0.12%
2019/12/12	1	21.05	0	0.00	20.95	1	794	0.13%
2019/12/10	0	0.00	11	20.95	21.05	-11	789	-1.39%
2019/12/09	1	20.95	1	21.00	21.00	0	790	0.00%
2019/12/05	1	21.05	0	0.00	21.00	1	791	0.13%
2019/12/04	2	20.80	0	0.00	20.90	2	796	0.25%
2019/11/29	0.3	21.20	1	21.05	21.00	-0.7	795	-0.09%
2019/11/25	1	21.25	41	21.15	21.20	-40	763	-5.24%
2019/11/22	0	0.00	2	21.10	21.10	-2	749	-0.27%
2019/11/21	0	0.00	1	21.10	21.15	-1	745	-0.13%
2019/11/19	51	21.07	0	0.00	21.00	51	717	7.11%
2019/11/18	0	0.00	12	20.65	20.70	-12	668	-1.79%
2019/11/15	0	0.00	5	20.50	20.55	-5	652	-0.77%
2019/11/14	2	20.53	0	0.00	20.55	2	653	0.31%
2019/11/13	0	0.00	6	20.55	20.55	-6	653	-0.92%
2019/11/12	1	20.35	1	20.30	20.45	0	643	0.00%
2019/11/11	10	20.25	0	0.00	20.15	10	628	1.59%
2019/11/08	2	20.25	0	0.00	20.30	2	638	0.31%
2019/11/06	0	0.00	1	20.30	20.35	-1	634	-0.16%
2019/11/05	0	0.00	1	20.35	20.35	-1	629	-0.16%
2019/11/04	3	20.35	0	0.00	20.35	3	631	0.48%
2019/11/01	0	0.00	2	20.30	20.30	-2	622	-0.32%
2019/10/30	1	20.30	0	0.00	20.35	1	636	0.16%
2019/10/29	1	20.40	2	20.30	20.30	-1	642	-0.16%
2019/10/28	7	20.39	0	0.00	20.40	7	651	1.08%
2019/10/24	0	0.00	2	20.30	20.35	-2	676	-0.30%
2019/10/21	6	20.33	2	20.43	20.40	4	735	0.54%
2019/10/16	1	20.20	0	0.00	20.15	1	836	0.12%
2019/10/15	0	0.00	1	20.10	20.10	-1	896	-0.11%
2019/10/14	1	19.95	1	20.10	20.10	0	937	0.00%
2019/10/09	1	20.10	0	0.00	20.05	1	954	0.10%
2019/10/07	5	20.00	0	0.00	20.00	5	981	0.51%
2019/10/04	34	20.00	0	0.00	20.00	34	994	3.42%
2019/10/03	3	19.88	0	0.00	20.00	3	1,020	0.29%
2019/10/02	7	20.17	0.2	20.20	20.15	6.8	1,010	0.67%
2019/10/01	2	20.35	0	0.00	20.40	2	1,018	0.20%
2019/09/27	2	20.40	0	0.00	20.40	2	1,023	0.20%
2019/09/26	1	20.45	0	0.00	20.45	1	1,048	0.10%
2019/09/25	1	20.45	0	0.00	20.55	1	1,078	0.09%
2019/09/16	0	0.00	1	20.20	20.20	-1	1,240	-0.08%
2019/09/09	1	20.15	0	0.00	20.20	1	1,309	0.08%
2019/09/06	0	0.00	1	20.20	20.25	-1	1,309	-0.08%
2019/09/04	6	20.05	3	20.10	20.10	3	1,306	0.23%
2019/09/03	2	20.05	0	0.00	20.05	2	1,314	0.15%
2019/09/02	0	0.00	7	20.03	20.10	-7	1,325	-0.53%
2019/08/26	2	19.85	0	0.00	19.80	2	1,379	0.15%
2019/08/23	1	19.95	0.6	19.90	19.85	0.4	1,390	0.03%
2019/08/22	3	19.85	0	0.00	19.85	3	1,417	0.21%
2019/08/19	1	20.00	3	20.10	20.00	-2	1,492	-0.13%
2019/08/16	5	20.05	1	20.00	20.05	4	1,493	0.27%
2019/08/15	0	0.00	1	19.90	19.85	-1	1,490	-0.07%
2019/08/14	3	19.90	0	0.00	19.90	3	1,498	0.20%
2019/08/13	8	19.84	3	19.80	19.80	5	1,497	0.33%
2019/08/12	1	19.50	0	0.00	19.50	1	1,487	0.07%
2019/08/07	7	19.40	0	0.00	19.40	7	1,498	0.47%
2019/08/06	9	19.08	11	19.08	19.40	-2	1,508	-0.13%
2019/08/05	3	19.42	0	0.00	19.35	3	1,510	0.20%
2019/08/02	3	19.43	7	19.38	19.45	-4	1,512	-0.26%
2019/08/01	21	19.55	1	19.55	19.60	20	1,511	1.32%
2019/07/31	0	0.00	5	19.70	19.65	-5	1,512	-0.33%
2019/07/30	9	19.54	0	0.00	19.55	9	1,511	0.60%
2019/07/29	5	19.50	41	19.39	19.45	-36	1,512	-2.38%
2019/07/26	4	19.30	0	0.00	19.30	4	1,506	0.27%
2019/07/25	4	19.60	6	19.65	19.50	-2	1,484	-0.13%
2019/07/24	0	0.00	4	19.83	19.70	-4	1,454	-0.27%
2019/07/23	2	19.90	1	20.00	19.85	1	1,437	0.07%
2019/07/22	4	19.94	9	19.98	19.95	-5	1,430	-0.35%
2019/07/18	39	20.32	0	0.00	20.10	39	1,390	2.81%
2019/07/17	0	0.00	29	22.00	21.95	-29	1,317	-2.20%
2019/07/16	0	0.00	10	22.00	22.00	-10	1,259	-0.79%
2019/07/15	0.4	22.30	50	22.05	22.10	-49.6	1,230	-4.03%
2019/07/12	1	22.10	0	0.00	22.10	1	1,238	0.08%
2019/07/10	4	22.05	0	0.00	22.10	4	1,225	0.33%
2019/07/08	3	22.32	0	0.00	22.30	3	1,200	0.25%
2019/07/05	0	0.00	1	22.15	22.25	-1	1,239	-0.08%
2019/07/03	2	22.10	0	0.00	22.10	2	1,276	0.16%
2019/07/02	0.5	22.20	0	0.00	22.20	0.5	1,276	0.04%
2019/07/01	0	0.00	11	21.96	22.10	-11	1,265	-0.87%
2019/06/28	1	21.90	0	0.00	21.95	1	1,266	0.08%
2019/06/24	1	21.85	0	0.00	21.90	1	1,344	0.07%
2019/06/21	7	21.95	0	0.00	21.85	7	1,365	0.51%
2019/06/19	2	21.75	1	21.90	21.85	1	1,370	0.07%
2019/06/12	10	21.50	0	0.00	21.65	10	1,447	0.69%
2019/06/11	2	21.70	13	21.60	21.60	-11	1,442	-0.76%
2019/06/10	1	21.70	0	0.00	21.70	1	1,427	0.07%
2019/06/05	1	21.70	3	21.70	21.80	-2	1,422	-0.14%
2019/05/31	0	0.00	1	21.85	21.80	-1	1,398	-0.07%
2019/05/30	11	21.70	0	0.00	21.70	11	1,392	0.79%
2019/05/29	1	21.65	3	21.90	21.65	-2	1,385	-0.14%
2019/05/28	0	21.80	5	21.93	21.85	-5	1,359	-0.37%
2019/05/27	6.1	21.97	5	21.97	21.95	1.1	1,339	0.08%
2019/05/24	1	21.65	2	21.60	21.70	-1	1,311	-0.08%
2019/05/23	1	21.35	1	21.40	21.45	0	1,294	0.00%
2019/05/22	0	0.00	4	21.54	21.45	-4	1,287	-0.31%
2019/05/21	12	21.39	2	21.38	21.40	10	1,285	0.78%
2019/05/17	4	21.09	4	21.10	21.00	0	1,278	0.00%
2019/05/16	1	21.05	0	0.00	21.05	1	1,281	0.08%
2019/05/15	4	20.94	240	20.95	21.05	-236	1,290	-18.29%	大賣/鉅額交易
2019/05/14	4	20.49	0	0.00	20.65	4	1,288	0.31%
2019/05/13	6	20.78	5	20.70	20.70	1	1,279	0.08%
2019/05/10	4	20.91	1	21.00	20.90	3	1,274	0.24%
2019/05/09	1	20.95	0	0.00	20.90	1	1,288	0.08%
2019/05/07	0	0.00	11	21.01	21.05	-11	1,282	-0.86%
2019/05/06	2	20.85	18.7	21.05	20.90	-16.7	1,278	-1.30%
2019/05/02	5	21.10	0	0.00	21.10	5	1,268	0.39%
2019/04/29	3	21.00	0	0.00	20.95	3	1,266	0.24%
2019/04/26	10	21.05	2	21.10	21.05	8	1,263	0.63%
2019/04/24	0	0.00	6	21.07	21.10	-6	1,259	-0.48%
2019/04/23	0	0.00	1	20.95	20.95	-1	1,260	-0.08%
2019/04/22	4	21.00	0	0.00	21.00	4	1,260	0.32%
2019/04/19	4	20.74	0	0.00	20.85	4	1,279	0.31%
2019/04/18	13	20.93	0	0.00	20.75	13	1,283	1.01%
2019/04/17	7	21.11	0	0.00	21.15	7	1,274	0.55%
2019/04/16	3	21.08	1	21.10	21.10	2	1,267	0.16%
2019/04/15	2	21.15	0	0.00	21.20	2	1,263	0.16%
2019/04/12	8	21.05	0	0.00	21.10	8	1,264	0.63%
2019/04/11	12	21.10	9	21.33	21.05	3	1,256	0.24%
2019/04/10	3	21.60	7	21.60	21.50	-4	1,215	-0.33%
2019/04/09	1	21.85	0	0.00	21.85	1	1,168	0.09%
2019/04/03	8	21.81	1	21.80	21.85	7	1,177	0.59%
2019/04/02	13	21.84	1	21.85	21.90	12	1,188	1.01%
2019/04/01	21	22.06	0	0.00	22.10	21	1,151	1.82%
2019/03/29	2	21.70	0	0.00	21.70	2	1,061	0.19%
2019/03/27	16	21.84	17	21.85	21.80	-1	1,027	-0.10%
2019/03/26	7	22.03	22	22.16	22.20	-15	980	-1.53%
2019/03/25	9	21.59	0	0.00	21.70	9	931	0.97%
2019/03/22	9	21.59	20	21.88	21.85	-11	905	-1.22%
2019/03/21	4	21.20	10	21.28	21.40	-6	858	-0.70%
2019/03/20	3	20.80	10	21.10	21.15	-7	826	-0.85%
2019/03/15	0	0.00	1	20.35	20.30	-1	752	-0.13%
2019/03/14	7	20.22	2	20.20	20.25	5	747	0.67%
2019/03/13	21	20.32	1	20.30	20.30	20	757	2.64%
2019/03/12	16	20.28	2	20.25	20.25	14	773	1.81%
2019/03/11	11	20.35	0	0.00	20.30	11	767	1.43%
2019/03/08	1	20.40	0	0.00	20.40	1	782	0.13%
2019/03/07	0	0.00	3	20.45	20.50	-3	779	-0.38%
2019/03/05	15	20.25	0	0.00	20.25	15	773	1.94%
2019/03/04	2	20.25	4	20.20	20.25	-2	768	-0.26%
2019/02/27	12	20.21	0	0.00	20.25	12	763	1.57%
2019/02/26	1	20.30	0	0.00	20.25	1	761	0.13%
2019/02/25	3	20.25	0	0.00	20.25	3	759	0.40%
2019/02/22	1	20.25	0	0.00	20.25	1	751	0.13%
2019/02/21	0	0.00	1	20.20	20.25	-1	749	-0.13%
2019/02/20	2	20.10	0	0.00	20.20	2	748	0.27%
2019/02/19	0	0.00	1	20.15	20.20	-1	751	-0.13%
2019/02/18	10	19.92	0	0.00	20.05	10	754	1.32%
2019/02/15	2	20.00	0	0.00	20.00	2	751	0.27%
2019/02/13	9	20.29	0	0.00	20.30	9	750	1.20%
2019/02/11	3	20.03	0	0.00	20.10	3	784	0.38%
2019/01/30	10	20.02	4	20.06	20.15	6	777	0.77%
2019/01/29	3	19.78	0	0.00	19.80	3	767	0.39%
2019/01/28	19	19.80	0	0.00	19.90	19	772	2.46%
2019/01/25	1	19.85	0	0.00	19.90	1	781	0.13%
2019/01/22	1	19.85	0	0.00	19.90	1	804	0.12%
2019/01/21	2	19.90	0	0.00	19.95	2	811	0.25%
2019/01/18	5	19.90	0	0.00	19.85	5	840	0.59%
2019/01/17	2	19.95	0	0.00	19.90	2	843	0.24%
2019/01/16	7	19.86	0	0.00	19.85	7	848	0.82%
2019/01/14	1	19.65	0	0.00	19.70	1	863	0.12%
2019/01/11	6	19.77	0	0.00	19.75	6	874	0.69%
2019/01/10	4	20.09	0	0.00	20.15	4	874	0.46%
2019/01/09	0	0.00	1	19.70	20.00	-1	874	-0.11%
2019/01/04	3	19.33	0	0.00	19.30	3	879	0.34%
2019/01/02	1	19.55	0	0.00	19.55	1	913	0.11%
2018/12/28	0	0.00	2	19.65	19.60	-2	902	-0.22%
2018/12/26	0	0.00	30	19.49	19.30	-30	885	-3.39%
2018/12/25	35	19.27	0	0.00	19.50	35	876	3.99%
2018/12/20	1	19.00	0	0.00	19.00	1	878	0.11%
2018/12/18	20	19.12	0	0.00	19.05	20	887	2.25%
2018/12/17	1	19.25	0	0.00	19.25	1	885	0.11%
2018/12/12	1	19.10	0	0.00	19.20	1	900	0.11%
2018/12/11	32	19.15	0	0.00	19.10	32	905	3.54%
2018/12/10	26	19.15	0	0.00	19.15	26	903	2.88%
2018/12/06	144	19.20	0	0.00	19.15	144	906	15.88%	大買/鉅額交易
2018/12/05	1	19.50	0	0.00	19.35	1	896	0.11%
2018/12/03	12	19.52	0	0.00	19.70	12	894	1.34%
2018/11/30	1	19.45	0	0.00	19.40	1	882	0.11%
2018/11/22	1	19.40	0	0.00	19.30	1	904	0.11%
2018/11/20	1	19.30	0	0.00	19.30	1	910	0.11%
2018/11/19	1	19.30	0	0.00	19.30	1	925	0.11%
2018/11/16	0	0.00	2	19.30	19.30	-2	936	-0.21%
2018/11/15	2	19.40	0	0.00	19.35	2	941	0.21%
2018/11/14	1	19.45	0	0.00	19.40	1	939	0.11%
2018/11/08	5	19.46	3	19.30	19.75	2	913	0.22%
2018/11/07	2	18.90	0	0.00	18.90	2	890	0.22%
2018/11/05	1	18.50	0	0.00	18.65	1	929	0.11%
2018/10/30	2	18.30	0	0.00	18.20	2	942	0.21%
2018/10/25	1	18.60	2	18.60	18.55	-1	921	-0.11%
2018/10/23	3	18.90	1	18.85	18.85	2	914	0.22%
2018/10/22	16	19.24	0	0.00	19.30	16	905	1.77%
2018/10/19	0	0.00	1	18.90	19.10	-1	918	-0.11%
2018/10/18	4	19.13	0	0.00	19.20	4	925	0.43%
2018/10/17	2	19.70	3	19.60	19.60	-1	923	-0.11%
2018/10/12	4	19.58	1	19.65	19.70	3	918	0.33%
2018/10/11	2	19.73	3	19.62	19.65	-1	904	-0.11%
2018/10/05	11	20.85	0	0.00	20.80	11	863	1.27%
2018/10/04	7	21.06	0	0.00	21.00	7	855	0.82%
2018/10/02	1	21.10	0	0.00	21.10	1	903	0.11%
2018/10/01	0	0.00	1	21.35	21.20	-1	982	-0.10%
2018/09/28	0	0.00	40	21.24	21.15	-40	1,030	-3.88%
2018/09/21	1	20.95	0	0.00	21.05	1	1,066	0.09%
2018/09/20	0	0.00	1	20.85	20.90	-1	1,069	-0.09%
2018/09/17	2	21.00	0	0.00	21.00	2	1,096	0.18%
2018/09/14	1	21.05	0	0.00	21.00	1	1,138	0.09%
2018/09/10	2	20.80	2	21.00	21.15	0	1,207	0.00%
2018/09/07	5	21.04	0	0.00	20.95	5	1,234	0.41%
2018/09/06	1	21.15	0	0.00	21.20	1	1,277	0.08%
2018/09/05	4	21.20	0	0.00	21.20	4	1,291	0.31%
2018/09/04	3	21.25	0	0.00	21.45	3	1,308	0.23%
2018/08/31	0	0.00	2	21.75	21.80	-2	1,328	-0.15%
2018/08/28	2	21.85	0	0.00	21.75	2	1,443	0.14%
2018/08/27	3	21.40	0	0.00	21.60	3	1,480	0.20%
2018/08/24	8	20.96	2	21.15	21.30	6	1,506	0.40%
2018/08/23	5	21.17	0	0.00	21.10	5	1,532	0.33%
2018/08/22	1	21.35	0	0.00	21.40	1	1,557	0.06%
2018/08/17	8	21.55	0	0.00	21.55	8	1,643	0.49%
2018/08/16	2	21.75	0	0.00	21.60	2	1,714	0.12%
2018/08/14	1	21.85	0	0.00	21.85	1	1,879	0.05%
2018/08/13	6	21.50	0	0.00	21.50	6	1,930	0.31%
2018/08/10	4	22.05	0	0.00	22.00	4	1,995	0.20%
2018/08/09	4	22.15	0	0.00	22.20	4	2,082	0.19%
2018/08/08	7	21.93	0	0.00	21.90	7	2,140	0.33%
2018/08/07	2	22.05	0	0.00	22.05	2	2,260	0.09%
2018/08/06	5	21.94	0	0.00	22.10	5	2,311	0.22%
2018/08/03	1	21.90	0	0.00	21.90	1	2,402	0.04%
2018/08/02	0	0.00	6	22.25	22.15	-6	2,432	-0.25%
2018/07/27	1	22.50	26	22.52	22.60	-25	2,535	-0.99%
2018/07/26	0	0.00	4	22.50	22.75	-4	2,549	-0.16%
2018/07/25	14	22.05	1	22.20	22.20	13	2,567	0.51%
2018/07/23	30	21.41	0	0.00	21.80	30	2,595	1.16%
2018/07/17	5	21.75	0	0.00	21.75	5	2,919	0.17%
2018/07/10	0	0.00	2	21.73	22.00	-2	3,223	-0.06%
2018/07/09	6	21.05	6	20.98	21.00	0	3,350	0.00%
2018/07/06	4	22.89	30	23.01	23.25	-26	3,353	-0.78%
2018/07/04	2	22.95	0	0.00	23.25	2	3,417	0.06%
2018/07/03	2	23.20	0	0.00	23.00	2	3,524	0.06%
2018/07/02	0	0.00	13	23.59	23.60	-13	3,547	-0.37%
2018/06/29	2	22.95	8	22.99	23.30	-6	3,587	-0.17%
2018/06/27	8	23.04	0	0.00	22.80	8	3,617	0.22%
2018/06/26	10	23.30	2	22.95	23.30	8	3,617	0.22%
2018/06/25	1	23.60	1	23.65	23.35	0	3,610	0.00%
2018/06/20	12	24.31	0	0.00	24.20	12	3,587	0.33%
2018/06/19	15	24.28	0	0.00	24.20	15	3,589	0.42%
2018/06/14	8	24.91	5	24.96	25.10	3	3,586	0.08%
2018/06/13	8	25.41	1	25.50	25.50	7	3,535	0.20%
2018/06/12	5	25.56	140	25.56	25.65	-135	3,514	-3.84%	大賣/鉅額交易
2018/06/11	0	0.00	4	26.09	25.95	-4	3,487	-0.11%
2018/06/08	0	0.00	3	26.25	26.30	-3	3,466	-0.09%
2018/06/07	18	26.96	8	26.76	26.65	10	3,455	0.29%
2018/06/06	5	26.40	0	0.00	26.60	5	3,407	0.15%
2018/06/05	0	0.00	3	27.45	26.55	-3	3,382	-0.09%
2018/06/04	2	26.65	30	26.72	26.80	-28	3,338	-0.84%
2018/06/01	0	0.00	5	26.33	26.40	-5	3,294	-0.15%
2018/05/31	0	0.00	31	26.16	26.20	-31	3,261	-0.95%
2018/05/29	4	25.49	0	0.00	25.45	4	3,181	0.13%
2018/05/28	2	25.90	151	25.94	25.65	-149	3,158	-4.72%	大賣/鉅額交易
2018/05/25	1	26.10	0	0.00	26.05	1	3,120	0.03%
2018/05/24	2	26.40	1	26.70	26.60	1	3,071	0.03%
2018/05/22	3	26.28	33.1	25.52	25.25	-30.1	2,915	-1.03%
2018/05/21	0	0.00	1.5	26.50	26.40	-1.5	2,813	-0.05%
2018/05/18	1	26.35	6	26.59	26.60	-5	2,755	-0.18%
2018/05/17	31.1	26.16	38	26.21	26.30	-6.9	2,663	-0.26%
2018/05/16	37	25.32	36	25.55	25.20	1	2,557	0.04%
2018/05/15	51	25.32	6	25.18	25.35	45	2,474	1.82%
2018/05/14	143	23.80	3	24.08	24.45	140	2,349	5.96%	大買/鉅額交易
2018/05/11	3	23.22	28	22.81	23.45	-25	2,279	-1.10%
2018/05/10	27	24.65	0	0.00	24.05	27	2,179	1.24%
2018/05/09	13	24.83	20	24.63	24.60	-7	2,129	-0.33%
2018/05/07	0.5	23.95	11	23.96	24.10	-10.5	2,036	-0.52%
2018/05/04	1	23.85	0	0.00	23.85	1	2,010	0.05%
2018/05/03	0	0.00	0.1	23.80	24.00	-0.1	1,997	0.00%
2018/05/02	1	23.80	1	23.90	24.10	0	1,975	0.00%
2018/04/26	10	24.60	4	24.35	23.80	6	1,866	0.32%
2018/04/25	2	24.00	4	24.10	24.30	-2	1,790	-0.11%
2018/04/24	13	24.37	10	24.10	24.20	3	1,711	0.18%
2018/04/20	6	23.58	3	23.70	23.70	3	1,519	0.20%
2018/04/19	2	23.70	0	0.00	23.50	2	1,454	0.14%
2018/04/18	22	23.41	55	23.32	23.55	-33	1,412	-2.34%
2018/04/17	5	23.53	4	23.61	23.45	1	1,359	0.07%
2018/04/16	67	24.00	54	23.75	23.75	13	1,292	1.01%
2018/04/13	69	22.86	36	23.16	23.20	33	1,176	2.81%
2018/04/12	15	22.33	3	22.40	22.75	12	1,014	1.18%
2018/04/11	6	22.04	6	21.86	21.95	0	930	0.00%
2018/04/10	15	22.53	2	22.40	22.55	13	853	1.52%
2018/04/09	11	22.37	35	22.44	22.45	-24	794	-3.02%
2018/04/03	2	21.30	21	21.43	21.65	-19	694	-2.73%
2018/04/02	4.2	21.05	1	21.10	21.25	3.2	650	0.49%
2018/03/31	0	20.60	1	20.65	20.65	-1	589	-0.17%
2018/03/29	2	20.15	0	0.00	20.15	2	532	0.38%
2018/03/28	0	0.00	4	20.10	20.05	-4	517	-0.77%
2018/03/27	6	20.08	0	0.00	20.15	6	503	1.19%
2018/03/26	2	19.95	2	19.93	20.00	0	477	0.00%
2018/03/23	3	19.60	2	19.70	19.85	1	448	0.22%
2018/03/21	9	19.63	31	19.65	19.80	-22	404	-5.43%
2018/03/16	0	0.00	5	18.75	18.70	-5	328	-1.52%
2018/03/14	0	0.00	2	18.65	18.60	-2	324	-0.62%
2018/03/08	1	18.00	0	0.00	18.00	1	307	0.32%
2018/03/07	3	18.00	0	0.00	18.00	3	310	0.97%
2018/03/06	1	18.00	0	0.00	18.10	1	311	0.32%
2018/03/01	2	18.15	0	0.00	18.15	2	324	0.62%
2018/02/27	0.1	18.15	0	0.00	18.15	0.1	324	0.04%
2018/02/22	1	17.95	0	0.00	18.05	1	325	0.31%
2018/02/21	0	0.00	15	18.10	18.15	-15	328	-4.56%
2018/02/09	5	17.50	0	0.00	17.70	5	321	1.55%
2018/02/08	0.1	17.85	0	0.00	17.85	0.1	316	0.04%
2018/02/05	0	0.00	1	18.20	18.15	-1	306	-0.33%
2018/01/31	1	18.30	0	0.00	18.35	1	311	0.32%
2018/01/30	6	18.46	1.9	18.38	18.40	4.1	312	1.30%
2018/01/29	6	18.55	0	0.00	18.50	6	314	1.91%
2018/01/23	0	0.00	2	18.50	18.65	-2	317	-0.63%
2018/01/18	1	18.60	0	0.00	18.65	1	338	0.30%
2018/01/17	1	18.50	5	18.60	18.65	-4	335	-1.19%
2018/01/16	1	18.45	0	0.00	18.60	1	332	0.30%
2018/01/15	5	18.45	2	18.50	18.50	3	328	0.91%
2018/01/10	1	18.25	0	0.00	18.35	1	314	0.32%
2018/01/08	5	18.42	10	18.35	18.40	-5	312	-1.60%
2018/01/03	0	0.00	1	18.30	18.35	-1	299	-0.33%
2018/01/02	1	18.20	2	18.40	18.45	-1	297	-0.34%