仲琦 (2419)-富邦-新竹券商分點個股進出

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

仲琦

(2419)

可現股當沖

股價
32.70
漲跌
▼0.15
漲幅
-0.46%
成交量
1,104張
產業
上市通信網路類股
299人加入追蹤

立即追蹤
本地時間:14:30

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

仲琦 (2419)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	33.10	9	33.07	32.70	-8	2,078	-0.38%
2024/11/21	0	0.00	8.8	32.62	32.85	-8.8	2,080	-0.42%
2024/11/20	11	31.88	10	31.80	31.85	1	2,077	0.05%
2024/11/19	6	31.70	0	0.00	32.05	6	2,112	0.28%
2024/11/18	3	32.15	0	0.00	31.40	3	2,149	0.14%
2024/11/15	1	32.50	2	32.20	32.25	-1	2,178	-0.05%
2024/11/14	1	31.75	0	0.00	31.75	1	2,185	0.05%
2024/11/13	0	0.00	2	32.40	32.50	-2	2,185	-0.09%
2024/11/12	6	32.33	1	32.35	32.30	5	2,187	0.23%
2024/11/11	7	34.02	20	33.76	33.45	-13	2,168	-0.60%
2024/11/08	7	34.26	7	34.20	33.70	0	2,143	0.00%
2024/11/07	10	34.94	21.5	35.12	35.40	-11.5	2,086	-0.55%
2024/11/06	220	34.73	70	34.00	33.95	150	1,981	7.57%	大買/鉅額交易
2024/11/05	0	0.00	12.5	34.25	34.25	-12.5	1,714	-0.73%
2024/10/30	3	31.60	0	0.00	31.50	3	1,736	0.17%
2024/10/29	6	32.79	1	32.10	32.10	5	1,751	0.29%
2024/10/28	0	0.00	2.5	32.81	33.25	-2.5	1,748	-0.14%
2024/10/25	0	0.00	4	32.54	32.60	-4	1,769	-0.23%
2024/10/24	3	32.28	3	33.12	32.85	0	1,798	0.00%
2024/10/23	2	33.45	2.9	33.51	33.05	-0.9	1,820	-0.05%
2024/10/22	3	33.45	3	33.67	33.80	0	1,902	0.00%
2024/10/21	1	33.55	0	0.00	33.60	1	2,152	0.05%
2024/10/18	0	0.00	1	33.10	33.10	-1	3,403	-0.03%
2024/10/17	5	33.25	5	33.22	33.15	0	3,772	0.00%
2024/10/16	2	32.53	9	32.57	33.20	-7	3,873	-0.18%
2024/10/15	5	33.12	1.1	33.15	32.70	3.9	3,846	0.10%
2024/10/14	0.1	32.60	1	32.70	32.85	-0.9	3,826	-0.02%
2024/10/11	3	33.17	21	33.46	33.50	-18	3,795	-0.47%
2024/10/09	7	32.64	34	33.04	32.90	-27	3,738	-0.72%
2024/10/08	3	32.07	0	32.10	31.85	3	3,685	0.08%
2024/10/04	12	32.58	20	32.63	31.35	-8	3,668	-0.22%
2024/10/01	0	0.00	1	30.85	31.05	-1	3,565	-0.03%
2024/09/30	1	30.85	0	0.00	30.85	1	3,579	0.03%
2024/09/25	1	31.30	0	0.00	31.30	1	3,651	0.03%
2024/09/24	2	30.75	2	31.30	31.45	0	3,643	0.00%
2024/09/23	2	31.58	1	31.30	31.20	1	3,641	0.03%
2024/09/20	0	0.00	2	31.35	31.00	-2	3,628	-0.06%
2024/09/19	1	30.55	1	30.95	31.00	0	3,628	0.00%
2024/09/18	1	30.60	1	30.95	30.45	0	3,631	0.00%
2024/09/16	0	0.00	1	30.90	31.05	-1	3,648	-0.03%
2024/09/11	1	29.50	0	0.00	29.10	1	3,653	0.03%
2024/09/10	1	30.10	0	0.00	29.45	1	3,651	0.03%
2024/09/09	1.1	30.06	0	0.00	30.50	1.1	3,644	0.03%
2024/09/06	1	30.45	0	0.00	30.45	1	3,639	0.03%
2024/09/05	2	30.48	1	30.90	30.45	1	3,639	0.03%
2024/09/04	4	29.89	3.1	30.44	30.10	0.9	3,635	0.02%
2024/09/03	12.1	32.28	5	32.45	31.70	7.1	3,608	0.20%
2024/09/02	5	31.65	0	0.00	31.60	5	3,565	0.14%
2024/08/30	3	31.40	0	0.00	31.25	3	3,563	0.08%
2024/08/29	2	31.33	4	31.46	31.60	-2	3,567	-0.06%
2024/08/28	0	0.00	4.7	31.78	31.65	-4.7	3,569	-0.13%
2024/08/27	0	0.00	1	31.15	31.25	-1	3,558	-0.03%
2024/08/22	0	0.00	0	31.00	30.75	0	3,778	0.00%
2024/08/21	14	31.58	5	31.05	30.95	9	3,783	0.24%
2024/08/20	2.6	31.08	3	31.07	31.20	-0.4	3,758	-0.01%
2024/08/19	3	30.27	7	30.79	30.70	-4	3,724	-0.11%
2024/08/15	1	28.60	0	0.00	28.60	1	3,681	0.03%
2024/08/12	0	0.00	6	28.01	28.10	-6	3,679	-0.16%
2024/08/09	1	27.50	0.1	27.50	27.40	0.9	3,668	0.03%
2024/08/08	0	0.00	2	27.00	26.95	-2	3,664	-0.05%
2024/08/07	3	27.10	32	27.20	27.40	-29	3,664	-0.79%
2024/08/06	21.2	24.51	3	24.42	25.60	18.2	3,633	0.50%
2024/08/05	28.3	26.98	2	26.80	26.80	26.3	3,568	0.74%
2024/08/02	0.2	30.00	0	0.00	29.75	0.2	3,526	0.01%
2024/08/01	6	31.03	2	30.93	30.90	4	3,505	0.11%
2024/07/31	2	30.10	1	30.45	30.45	1	3,479	0.03%
2024/07/30	3	29.53	1	29.55	30.20	2	3,461	0.06%
2024/07/29	10.2	30.35	2	30.33	30.05	8.2	3,418	0.24%
2024/07/26	6	31.18	3	31.18	31.10	3	3,371	0.09%
2024/07/23	8	33.14	0.1	33.45	32.30	7.9	3,319	0.24%
2024/07/22	4.3	35.04	4	35.04	32.90	0.3	3,208	0.01%
2024/07/19	116.8	39.26	102	38.68	36.55	14.8	2,941	0.50%	大買/大賣/
2024/07/18	10	36.69	31.2	37.85	38.70	-21.2	1,672	-1.27%
2024/07/17	0	0.00	24	35.04	35.20	-24	1,281	-1.87%
2024/07/16	0	0.00	1	32.00	32.00	-1	1,163	-0.09%
2024/07/15	0	0.00	0	32.50	31.95	0	1,175	0.00%
2024/07/12	1	32.60	1	32.40	32.60	0	1,174	0.00%
2024/07/11	2	32.30	0	0.00	32.20	2	1,168	0.17%
2024/07/10	0	0.00	11	32.85	32.75	-11	1,182	-0.93%
2024/07/09	10	31.90	0.1	32.00	31.95	10	1,171	0.85%
2024/07/08	17.2	32.34	5	32.38	32.25	12.2	1,163	1.05%
2024/07/05	8	32.54	3	32.55	32.55	5	1,152	0.43%
2024/07/03	2.1	32.24	5	32.46	31.50	-2.9	1,147	-0.25%
2024/07/02	2	30.63	2	30.65	30.50	0	1,124	0.00%
2024/07/01	1	30.25	1	30.30	30.20	0	1,129	0.00%
2024/06/27	4	30.15	2	30.05	30.00	2	1,142	0.18%
2024/06/26	3	30.48	3	30.43	30.35	0	1,143	0.00%
2024/06/25	2	30.48	6	30.45	30.50	-4	1,150	-0.35%
2024/06/24	13	31.21	0	0.00	30.85	13	1,149	1.13%
2024/06/21	2	31.53	1	31.75	31.60	1	1,164	0.09%
2024/06/19	2	30.85	1	31.05	31.05	1	1,186	0.08%
2024/06/14	0	0.00	1	30.70	30.60	-1	1,241	-0.08%
2024/06/13	1	30.50	0	0.00	30.45	1	1,242	0.08%
2024/06/12	3	30.33	1	30.40	30.30	2	1,251	0.16%
2024/06/11	1	30.40	1	30.75	30.30	0	1,255	0.00%
2024/06/07	0	0.00	1	31.20	31.20	-1	1,257	-0.08%
2024/06/06	3	30.75	0	30.80	30.75	3	1,261	0.24%
2024/06/04	0	0.00	5	31.80	31.50	-5	1,313	-0.38%
2024/06/03	0	32.00	0	0.00	31.75	0	1,334	0.00%
2024/05/31	0	0.00	1	32.90	32.35	-1	1,351	-0.07%
2024/05/30	8	32.69	6	32.44	32.50	2	1,615	0.12%
2024/05/29	25	34.35	35	34.24	33.60	-10	1,666	-0.60%
2024/05/28	6	32.94	16	33.08	32.90	-10	1,495	-0.67%
2024/05/27	0	0.00	6	32.43	32.70	-6	1,475	-0.41%
2024/05/24	1	32.25	10	32.30	32.00	-9	1,487	-0.61%
2024/05/23	1	31.55	8	31.44	31.50	-7	1,484	-0.47%
2024/05/22	12	32.11	2	32.08	31.90	10	1,497	0.67%
2024/05/21	1	31.65	1	31.75	31.75	0	1,495	0.00%
2024/05/20	1.3	31.62	1	31.80	31.40	0.3	1,501	0.02%
2024/05/17	0	0.00	5	31.59	31.80	-5	1,506	-0.33%
2024/05/16	2	30.93	1	31.30	30.85	1	1,508	0.07%
2024/05/15	1	30.90	0	0.00	30.70	1	1,518	0.07%
2024/05/14	2	30.95	2	30.88	30.90	0	1,537	0.00%
2024/05/13	3	30.45	2	30.53	30.60	1	1,603	0.06%
2024/05/10	2	29.53	2	29.85	29.90	0	1,617	0.00%
2024/05/07	0.1	29.60	0	0.00	29.65	0.1	1,660	0.01%
2024/05/06	0.2	30.00	0	0.00	29.80	0.2	1,660	0.01%
2024/05/03	2.2	30.28	2	30.55	29.95	0.2	1,666	0.01%
2024/05/02	0	0.00	1	30.35	30.35	-1	1,670	-0.06%
2024/04/29	2.1	30.30	0	0.00	30.20	2.1	1,698	0.12%
2024/04/26	1	29.95	1	30.00	30.00	0	1,707	0.00%
2024/04/25	3	29.78	2	29.98	29.90	1	1,713	0.06%
2024/04/24	0.1	29.95	5	29.96	29.95	-4.9	1,721	-0.28%
2024/04/23	0	0.00	2	29.58	29.60	-2	1,729	-0.12%
2024/04/22	8	29.09	4	29.35	28.95	4	1,737	0.23%
2024/04/19	5	29.11	3	29.57	29.30	2	1,736	0.12%
2024/04/18	3	30.13	5	30.16	30.10	-2	1,728	-0.12%
2024/04/17	1.5	30.30	1	30.30	30.50	0.5	1,730	0.03%
2024/04/16	8	30.06	2	30.33	29.75	6	1,743	0.34%
2024/04/15	1	31.75	7	31.29	31.00	-6	1,739	-0.34%
2024/04/12	11	31.81	1	31.85	31.85	10	1,724	0.58%
2024/04/10	1	32.95	0	0.00	32.80	1	1,809	0.06%
2024/04/09	2	33.15	20	33.23	33.35	-18	1,821	-0.99%
2024/04/08	3	32.83	9	32.81	33.15	-6	1,805	-0.33%
2024/04/03	2	31.33	1	31.60	31.65	1	1,766	0.06%
2024/04/02	2	31.90	2	31.95	31.50	0	1,772	0.00%
2024/04/01	1	31.90	4	31.91	32.00	-3	1,791	-0.17%
2024/03/29	1	31.65	5	31.65	31.50	-4	1,804	-0.22%
2024/03/28	0	0.00	6.1	32.19	31.80	-6.1	1,819	-0.34%
2024/03/27	4	31.89	2	32.08	32.00	2	1,835	0.11%
2024/03/26	8	32.18	28	32.83	31.95	-20	1,872	-1.07%
2024/03/25	19	33.24	2	33.45	33.25	17	1,904	0.89%
2024/03/22	5	33.21	13	33.52	33.50	-8	1,943	-0.41%
2024/03/21	1	32.95	5	32.79	33.00	-4	1,958	-0.20%
2024/03/20	43	32.55	0	0.00	32.20	43	2,024	2.12%
2024/03/19	2	32.73	4	32.45	32.95	-2	2,234	-0.09%
2024/03/18	2	31.73	6	31.73	31.90	-4	3,125	-0.13%
2024/03/15	0	0.00	6.7	31.77	31.60	-6.7	3,323	-0.20%
2024/03/14	21	31.81	23	31.71	31.45	-2	3,345	-0.06%
2024/03/13	2	31.87	2	32.03	31.55	0	3,397	0.00%
2024/03/12	0	0.00	2	32.15	32.25	-2	3,539	-0.06%
2024/03/11	9	32.27	6	32.50	31.85	3	4,081	0.07%
2024/03/08	10	30.98	5	31.03	31.80	5	4,151	0.12%
2024/03/07	6	31.90	3	31.82	31.55	3	4,137	0.07%
2024/03/06	5	32.79	4	32.90	32.70	1	4,116	0.02%
2024/03/05	26	33.91	20	34.00	33.85	6	4,101	0.15%
2024/03/04	9	31.81	4.9	31.97	33.25	4.1	3,838	0.11%
2024/03/01	0	0.00	8	30.39	30.25	-8	3,753	-0.21%
2024/02/29	2	30.05	6	30.33	30.15	-4	3,751	-0.11%
2024/02/27	2	30.55	8	31.19	30.50	-6	3,741	-0.16%
2024/02/26	2	31.70	2	31.50	31.40	0	3,720	0.00%
2024/02/23	7	31.14	4	31.21	30.90	3	3,716	0.08%
2024/02/22	0	0.00	13.1	31.39	31.45	-13.1	3,719	-0.35%
2024/02/21	5	31.55	9	31.41	31.35	-4	3,724	-0.11%
2024/02/20	6	31.41	3	31.43	31.35	3	3,722	0.08%
2024/02/19	5	31.77	9	31.82	31.65	-4	3,720	-0.11%
2024/02/16	15	31.21	7	31.46	31.60	8	3,714	0.22%
2024/02/15	11	30.79	5	30.94	31.10	6	3,706	0.16%
2024/02/05	25	31.41	16	31.06	30.95	9	3,695	0.24%
2024/02/02	4	34.30	9	34.24	34.20	-5	3,632	-0.14%
2024/02/01	2	33.90	7.2	34.03	33.95	-5.2	3,631	-0.14%
2024/01/31	7	33.84	2	33.48	33.70	5	3,627	0.14%
2024/01/30	24	34.11	2	34.38	34.10	22	3,625	0.61%
2024/01/29	1	33.40	3	33.47	33.55	-2	3,615	-0.06%
2024/01/26	3	33.18	0	0.00	33.30	3	3,634	0.08%
2024/01/25	1	33.85	11	33.77	33.70	-10	3,676	-0.27%
2024/01/24	4	33.80	1.1	34.27	34.00	2.9	3,683	0.08%
2024/01/23	14	33.71	14	33.76	33.85	0	3,712	0.00%
2024/01/22	5	32.99	21	33.02	33.30	-16	3,784	-0.42%
2024/01/19	4	32.24	4	32.33	32.35	0	3,803	0.00%
2024/01/18	5	32.25	4	32.51	32.05	1	3,806	0.03%
2024/01/17	4	33.10	4	33.15	32.60	0	3,808	0.00%
2024/01/16	4.5	33.61	4	33.50	33.35	0.5	3,802	0.01%
2024/01/15	0	33.45	3	33.52	33.70	-3	3,801	-0.08%
2024/01/12	8	33.35	2.1	33.36	32.95	5.9	3,825	0.15%
2024/01/11	5	33.23	2	33.38	33.40	3	3,840	0.08%
2024/01/10	4	32.90	2	33.45	32.55	2	3,860	0.05%
2024/01/09	10	33.26	2.1	33.66	33.10	7.9	3,861	0.21%
2024/01/08	6	34.23	12	34.33	33.80	-6	3,852	-0.16%
2024/01/05	2	34.60	3	34.95	34.30	-1	3,853	-0.03%
2024/01/04	23	35.23	7	35.30	34.60	16	3,853	0.42%
2024/01/03	3	33.83	4	34.15	34.30	-1	3,800	-0.03%
2024/01/02	4	34.15	7	34.41	34.00	-3	3,800	-0.08%
2023/12/29	3	34.40	4	34.33	34.30	-1	3,806	-0.03%
2023/12/28	9	34.72	2	34.73	34.60	7	3,879	0.18%
2023/12/27	3	35.12	40	35.00	34.70	-37	3,880	-0.95%
2023/12/26	45	35.28	3	35.33	35.50	42	3,884	1.08%
2023/12/25	2	35.03	30	35.05	34.95	-28	3,907	-0.72%
2023/12/22	2	35.88	3	36.32	35.70	-1	3,898	-0.03%
2023/12/21	5	36.66	1	37.10	36.30	4	3,913	0.10%
2023/12/20	3	36.35	15	36.58	37.00	-12	3,890	-0.31%
2023/12/19	9	35.41	5	35.59	35.40	4	3,855	0.10%
2023/12/18	7	37.06	25	36.51	36.30	-18	3,840	-0.47%
2023/12/15	11	36.97	7	37.09	37.00	4	3,816	0.11%
2023/12/14	14	37.82	33	37.65	36.90	-19	3,768	-0.50%
2023/12/13	88	39.04	53	39.16	38.00	35	3,558	0.98%
2023/12/12	7	34.66	69.5	36.12	37.05	-62.5	2,681	-2.33%
2023/12/11	20	33.92	23	33.81	33.70	-3	2,577	-0.12%
2023/12/08	19	34.30	11.1	34.57	34.00	7.9	2,612	0.30%
2023/12/07	30	34.72	6.9	34.86	34.10	23.1	2,621	0.88%
2023/12/06	71	36.36	58.4	36.45	35.95	12.6	2,540	0.50%
2023/12/05	31	32.65	14.1	33.29	34.35	16.9	2,073	0.81%
2023/12/04	19.1	31.15	5	31.39	31.25	14.1	2,000	0.70%
2023/12/01	14.3	30.91	4	30.84	30.85	10.3	2,037	0.51%
2023/11/30	6.1	30.83	4	31.23	31.25	2.1	2,080	0.10%
2023/11/29	0.1	30.50	10	30.68	30.80	-9.9	2,116	-0.47%
2023/11/28	0.1	30.15	4	30.08	30.15	-4	2,160	-0.18%
2023/11/27	2.5	30.00	27	29.82	29.65	-24.5	2,200	-1.11%
2023/11/24	6.1	30.32	2	30.43	30.20	4.1	2,242	0.18%
2023/11/22	7.2	30.60	3	30.63	30.75	4.2	2,450	0.17%
2023/11/21	15	30.78	14	30.75	30.60	1	2,682	0.04%
2023/11/20	4.1	30.41	3	30.17	30.55	1.1	3,365	0.03%
2023/11/17	3	29.92	1	29.95	30.00	2	3,526	0.06%
2023/11/16	6	29.92	5	30.04	30.05	1	3,693	0.03%
2023/11/15	10	29.95	4	29.80	29.85	6	3,823	0.16%
2023/11/14	2.2	29.04	2	29.23	29.30	0.2	3,891	0.01%
2023/11/13	2	28.88	2.1	29.05	28.95	-0.1	3,957	0.00%
2023/11/10	12	29.20	23	28.97	28.90	-11	3,998	-0.28%
2023/11/09	10	29.79	8	29.60	29.60	2	4,037	0.05%
2023/11/08	1	30.50	8	30.39	30.50	-7	4,065	-0.17%
2023/11/07	2	30.08	4	30.09	30.00	-2	4,108	-0.05%
2023/11/06	18	30.58	1	30.45	30.45	17	4,179	0.41%
2023/11/03	10	30.36	41	30.44	30.65	-31	4,242	-0.73%
2023/11/02	28.5	30.29	16	30.83	30.50	12.5	4,326	0.29%
2023/11/01	7.1	29.72	6	29.85	29.50	1.1	4,382	0.03%
2023/10/31	18	30.51	20	30.20	29.80	-2	4,520	-0.04%
2023/10/30	28.1	30.92	32	30.79	30.85	-3.9	4,721	-0.08%
2023/10/27	8	29.51	36	29.41	29.15	-28	4,893	-0.57%
2023/10/26	6	30.30	7	30.04	29.90	-1	5,272	-0.02%
2023/10/25	26	30.96	2	31.10	30.80	24	5,481	0.44%
2023/10/24	0	0.00	11	30.45	30.70	-11	5,683	-0.19%
2023/10/23	5.1	30.22	5	30.44	30.15	0.1	5,940	0.00%
2023/10/20	5	30.11	9	30.22	30.15	-4	6,274	-0.06%
2023/10/19	7	30.65	2	30.93	30.80	5	6,685	0.07%
2023/10/18	3.1	30.60	3	30.80	30.90	0.1	7,180	0.00%
2023/10/17	7.1	31.61	51	31.37	31.25	-43.9	7,567	-0.58%
2023/10/16	5	31.84	3	31.65	31.60	2	8,281	0.02%
2023/10/13	3	32.73	4	32.63	32.40	-1	9,338	-0.01%
2023/10/12	0	0.00	11	32.59	33.10	-11	9,765	-0.11%
2023/10/11	6	32.08	28	32.19	32.00	-22	10,666	-0.21%
2023/10/06	3.1	33.16	6	33.00	33.00	-2.9	11,163	-0.03%
2023/10/05	9.2	33.45	11	33.64	33.50	-1.8	11,450	-0.02%
2023/10/04	11.1	34.07	22	34.39	33.20	-10.9	11,945	-0.09%
2023/10/03	4	34.34	7	34.49	34.10	-3	12,609	-0.02%
2023/10/02	11.1	34.34	4	34.41	34.60	7.1	13,549	0.05%
2023/09/28	4	34.24	12	34.13	34.05	-8	13,927	-0.06%
2023/09/27	7	33.42	4	33.75	33.40	3	14,330	0.02%
2023/09/26	14	34.11	5	34.35	33.70	9	14,925	0.06%
2023/09/25	6	34.28	5	33.94	34.35	1	15,409	0.01%
2023/09/22	5	33.03	11	33.25	33.35	-6	15,815	-0.04%
2023/09/21	4	33.26	5	33.41	33.20	-1	17,141	-0.01%
2023/09/20	2	33.85	8	34.23	33.85	-6	17,448	-0.03%
2023/09/19	10	34.20	8	34.56	34.00	2	17,443	0.01%
2023/09/18	7	34.31	7	34.59	34.40	0	17,409	0.00%
2023/09/15	14	35.24	0	0.00	34.85	14	17,402	0.08%
2023/09/14	2	35.73	11	35.39	35.70	-9	17,364	-0.05%
2023/09/13	21	34.90	12	34.70	34.50	9	17,293	0.05%
2023/09/12	16	34.19	4	34.40	34.30	12	17,293	0.07%
2023/09/11	5	34.64	12	34.63	34.05	-7	17,232	-0.04%
2023/09/08	7.6	35.40	3	35.35	35.20	4.6	17,170	0.03%
2023/09/07	8	36.61	9	36.46	36.15	-1	17,093	-0.01%
2023/09/06	30	37.30	4	37.45	36.90	26	17,056	0.15%
2023/09/05	18.6	36.74	2	36.85	36.70	16.6	17,006	0.10%
2023/09/04	9.4	37.19	27.6	37.20	37.25	-18.2	16,968	-0.11%
2023/09/01	7.3	38.04	7	38.33	37.75	0.3	16,927	0.00%
2023/08/31	11	38.12	6	38.48	38.70	5	16,888	0.03%
2023/08/30	8	38.68	9	38.90	38.55	-1	16,871	-0.01%
2023/08/29	13.3	38.87	6.3	39.35	38.50	7	16,836	0.04%
2023/08/28	11	39.77	5	39.77	39.20	6	16,764	0.04%
2023/08/25	27.5	40.76	31.1	40.62	41.10	-3.6	16,654	-0.02%
2023/08/24	108.7	42.08	59	42.09	40.50	49.7	16,427	0.30%	大買/
2023/08/23	13	39.46	36	40.57	41.10	-23	15,736	-0.15%
2023/08/22	11	37.82	13	37.93	37.40	-2	15,579	-0.01%
2023/08/21	10	37.10	12	37.14	37.10	-2	15,413	-0.01%
2023/08/18	7	36.59	6	36.02	35.85	1	15,280	0.01%
2023/08/17	7	37.11	9	37.42	37.65	-2	15,205	-0.01%
2023/08/16	6.4	36.26	9	36.41	36.75	-2.6	15,145	-0.02%
2023/08/15	5.1	37.14	4	37.20	36.95	1.1	15,107	0.01%
2023/08/14	1.4	36.36	5.1	36.36	36.45	-3.7	15,064	-0.02%
2023/08/11	12	37.54	11	37.46	37.05	1	15,022	0.01%
2023/08/10	17	37.17	6.5	37.21	37.20	10.5	14,974	0.07%
2023/08/09	6	38.93	35	39.06	38.50	-29	14,901	-0.19%
2023/08/08	10.3	39.05	33	38.67	39.00	-22.7	14,836	-0.15%
2023/08/07	22	39.72	7	39.91	39.90	15	14,751	0.10%
2023/08/04	25.8	39.78	13	39.95	39.75	12.8	14,651	0.09%
2023/08/02	21.1	42.04	19	42.18	41.05	2.1	14,519	0.01%
2023/08/01	48	44.52	54	43.39	43.25	-6	14,290	-0.04%
2023/07/31	91.1	47.82	50	46.79	45.60	41.1	14,050	0.29%
2023/07/28	12	45.61	28.3	45.57	45.90	-16.3	13,675	-0.12%
2023/07/27	23	47.70	52	47.54	46.80	-29	13,490	-0.21%
2023/07/26	35	47.69	76	48.12	46.70	-41	13,294	-0.31%
2023/07/25	31	49.08	18.1	49.17	48.30	12.9	13,076	0.10%
2023/07/24	58	49.98	44.4	50.30	49.70	13.6	12,741	0.11%
2023/07/21	72	48.10	76.8	48.62	49.60	-4.8	12,315	-0.04%
2023/07/20	42	48.00	29	47.99	47.45	13	11,835	0.11%
2023/07/19	130.2	50.81	104.5	49.76	48.15	25.7	11,430	0.22%	大買/大賣/
2023/07/18	108	53.51	74.7	51.60	49.60	33.3	10,757	0.31%	大買/
2023/07/17	53	50.10	49	50.77	51.50	4	9,720	0.04%
2023/07/14	97.7	45.48	149.7	46.28	46.90	-52.1	9,306	-0.56%	大賣/
2023/07/13	40	41.50	47.3	41.71	42.65	-7.3	8,517	-0.09%
2023/07/12	47	39.18	28	39.23	38.80	19	8,040	0.24%
2023/07/11	138	39.16	105	39.49	39.95	33	7,755	0.43%	大買/大賣/
2023/07/10	137	39.92	54	39.79	39.05	83	7,269	1.14%	大買/
2023/07/07	85.1	39.08	184	39.29	40.25	-98.9	6,547	-1.51%	大賣/
2023/07/06	82.5	37.39	96	37.30	36.60	-13.5	5,615	-0.24%
2023/07/05	113	37.59	45	37.31	37.00	68	5,239	1.30%	大買/
2023/07/04	78	37.07	53.3	37.51	38.75	24.7	4,818	0.51%
2023/07/03	51	33.68	47.5	33.74	35.25	3.5	4,246	0.08%
2023/06/30	31	32.15	20.1	32.06	32.05	10.9	3,781	0.29%
2023/06/29	125.4	31.29	137	31.53	31.80	-11.6	3,438	-0.34%	大買/大賣/
2023/06/28	1	28.85	23	29.81	30.05	-22	2,107	-1.04%
2023/06/27	1	27.30	0	0.00	27.35	1	1,800	0.06%
2023/06/26	1	27.65	2	27.70	27.60	-1	1,798	-0.06%
2023/06/21	4	27.88	3	27.65	27.75	1	1,808	0.06%
2023/06/20	1	27.60	0	0.00	27.55	1	1,823	0.05%
2023/06/19	4	27.98	0	0.00	27.55	4	1,824	0.22%
2023/06/16	6	27.87	9	28.10	27.75	-3	1,814	-0.17%
2023/06/15	4	27.33	1	27.25	27.30	3	1,757	0.17%
2023/06/14	0	0.00	3	27.23	27.25	-3	1,769	-0.17%
2023/06/13	7	27.00	6	27.10	27.10	1	1,816	0.06%
2023/06/09	1	27.10	0	0.00	27.10	1	1,857	0.05%
2023/06/08	2	26.83	0	0.00	26.70	2	1,900	0.11%
2023/06/06	4	27.21	2	27.20	27.10	2	2,020	0.10%
2023/06/05	0	0.00	3	27.55	27.55	-3	2,157	-0.14%
2023/06/02	1	27.20	18	27.23	27.30	-17	2,195	-0.77%
2023/06/01	2	27.13	1	27.20	27.05	1	2,257	0.04%
2023/05/31	3	27.08	11	27.16	27.20	-8	2,433	-0.33%
2023/05/30	0	0.00	6	26.76	26.85	-6	2,776	-0.22%
2023/05/26	20	26.35	0	0.00	26.15	20	3,032	0.66%
2023/05/25	5	26.35	0	0.00	26.40	5	3,034	0.16%
2023/05/24	2	26.50	0	26.60	26.50	2	3,051	0.07%
2023/05/22	1	26.50	1	26.60	26.70	0	3,115	0.00%
2023/05/19	1	26.50	0.1	26.40	26.45	0.9	3,131	0.03%
2023/05/18	0	26.45	1.6	26.34	26.35	-1.6	3,136	-0.05%
2023/05/17	4	26.26	0	0.00	26.20	4	3,136	0.13%
2023/05/16	1	26.20	7	26.08	26.10	-6	3,134	-0.19%
2023/05/15	1	25.90	1	25.80	25.90	0	3,149	0.00%
2023/05/11	0	0.00	2	26.00	25.70	-2	3,175	-0.06%
2023/05/10	0	0.00	3	26.18	26.20	-3	3,235	-0.09%
2023/05/09	2	26.35	3	26.08	26.05	-1	3,301	-0.03%
2023/05/08	16	26.63	3	26.65	26.65	13	3,315	0.39%
2023/05/05	4	26.40	6	26.45	26.35	-2	3,336	-0.06%
2023/05/04	15	26.14	25	26.23	26.30	-10	3,359	-0.30%
2023/05/03	2	25.98	1	26.00	25.85	1	3,351	0.03%
2023/05/02	4	26.29	4	26.45	26.45	0	3,335	0.00%
2023/04/28	8	26.02	0	0.00	26.00	8	3,336	0.24%
2023/04/27	4	26.15	2	26.15	26.15	2	3,304	0.06%
2023/04/26	6	25.92	4	26.16	26.15	2	3,304	0.06%
2023/04/25	6	26.23	0	0.00	26.00	6	3,310	0.18%
2023/04/24	2	26.90	0	0.00	26.90	2	3,293	0.06%
2023/04/21	20	27.81	3	27.10	26.85	17	3,309	0.51%
2023/04/20	3	28.33	3	28.14	28.20	0	3,304	0.00%
2023/04/19	13	28.62	8	28.70	28.80	5	3,459	0.14%
2023/04/18	7	29.36	3	29.42	28.70	4	3,511	0.11%
2023/04/17	7	28.94	5	28.98	29.05	2	3,806	0.05%
2023/04/14	4	28.50	17	28.59	28.55	-13	3,845	-0.34%
2023/04/13	32	28.64	5	28.30	28.30	27	3,830	0.70%
2023/04/12	12	28.65	12	28.68	28.80	0	3,808	0.00%
2023/04/11	0	0.00	10	28.70	28.60	-10	3,789	-0.26%
2023/04/10	6	28.38	17	28.50	28.50	-11	3,775	-0.29%
2023/04/07	3	28.30	1	28.55	28.15	2	3,755	0.05%
2023/04/06	6	28.25	11	28.35	28.35	-5	3,743	-0.13%
2023/03/31	27	28.02	7	27.91	27.80	20	3,715	0.54%
2023/03/30	0	0.00	8	28.22	28.30	-8	3,669	-0.22%
2023/03/29	4	27.26	5	27.30	27.40	-1	3,601	-0.03%
2023/03/28	13	27.41	0	0.00	27.30	13	3,631	0.36%
2023/03/27	4	27.83	29	27.75	28.05	-25	3,618	-0.69%
2023/03/24	3	27.85	0	0.00	27.70	3	3,663	0.08%
2023/03/23	27	28.00	2	27.80	27.90	25	3,680	0.68%
2023/03/22	0	0.00	1	27.60	27.65	-1	3,663	-0.03%
2023/03/21	2	27.55	5	27.55	27.55	-3	3,669	-0.08%
2023/03/20	2	27.08	3	27.30	27.25	-1	3,672	-0.03%
2023/03/17	1	27.40	1	27.45	27.15	0	3,678	0.00%
2023/03/16	12.1	27.22	7	27.06	26.90	5.1	3,672	0.14%
2023/03/15	6	28.28	4	28.13	28.00	2	3,663	0.05%
2023/03/14	0	0.00	8	28.33	28.25	-8	3,673	-0.22%
2023/03/13	6	27.73	14	28.06	28.40	-8	3,732	-0.21%
2023/03/10	20.2	28.33	8	28.46	28.10	12.2	3,753	0.32%
2023/03/09	43	29.12	5	29.06	28.95	38	3,785	1.00%
2023/03/08	10	28.88	19	29.18	29.40	-9	3,920	-0.23%
2023/03/07	4.1	28.78	6	28.79	28.80	-1.9	3,984	-0.05%
2023/03/06	17.1	28.53	3	28.57	28.45	14.1	3,943	0.36%
2023/03/03	23.2	28.69	51	28.54	28.50	-27.8	3,909	-0.71%
2023/03/02	24	28.50	43	28.80	29.20	-19	3,734	-0.51%
2023/03/01	38.3	27.94	14	28.13	27.60	24.3	3,379	0.72%
2023/02/24	2	27.13	11	27.13	27.25	-9	3,165	-0.28%
2023/02/23	5	26.90	13	26.91	26.85	-8	3,134	-0.26%
2023/02/22	8	26.53	5	26.62	26.65	3	3,152	0.10%
2023/02/21	9	27.08	3	27.13	27.05	6	3,176	0.19%
2023/02/20	5	26.92	0.2	27.05	26.95	4.8	3,150	0.15%
2023/02/17	3	26.67	9	26.76	26.80	-6	3,156	-0.19%
2023/02/16	2	26.50	4	26.50	26.50	-2	3,152	-0.06%
2023/02/15	0	0.00	1	26.30	26.30	-1	3,182	-0.03%
2023/02/14	1	26.20	0	0.00	26.20	1	3,210	0.03%
2023/02/13	1	26.00	0	0.00	26.20	1	3,282	0.03%
2023/02/10	0	0.00	5	26.11	25.95	-5	3,430	-0.15%
2023/02/09	2	26.13	6	26.27	26.25	-4	3,455	-0.12%
2023/02/08	10	26.49	1	26.45	26.30	9	3,530	0.25%
2023/02/07	0	0.00	7	26.58	26.70	-7	3,501	-0.20%
2023/02/06	4	26.31	1	26.40	26.35	3	3,468	0.09%
2023/02/03	11	26.39	12	26.17	26.10	-1	3,471	-0.03%
2023/02/02	0	0.00	19	26.37	26.45	-19	3,474	-0.55%
2023/02/01	3	26.05	29	26.08	26.10	-26	3,461	-0.75%
2023/01/31	59	25.90	1	25.85	25.90	58	3,471	1.67%
2023/01/17	1	25.10	0	0.00	25.10	1	3,539	0.03%
2023/01/16	1	25.05	0	0.00	24.95	1	3,551	0.03%
2023/01/13	4	25.35	2	25.20	25.10	2	3,588	0.06%
2023/01/12	1	25.75	0	0.00	25.50	1	3,624	0.03%
2023/01/11	4	25.83	1	25.95	25.75	3	3,677	0.08%
2023/01/10	10	26.15	13	25.82	25.80	-3	3,692	-0.08%
2023/01/09	26.1	26.28	9	26.22	25.95	17.1	3,685	0.46%
2023/01/06	19	25.74	9	25.81	25.75	10	3,548	0.28%
2023/01/05	68	27.00	48	27.18	26.10	20	3,588	0.56%
2023/01/04	1	26.00	108.2	26.80	26.80	-107.2	3,293	-3.25%	大賣/鉅額交易
2023/01/03	1	23.90	5	24.30	24.40	-4	3,834	-0.10%
2022/12/30	6	24.04	2	24.30	23.95	4	4,027	0.10%
2022/12/29	5	23.58	3	23.82	23.85	2	4,276	0.05%
2022/12/28	11	24.10	0	0.00	23.95	11	4,317	0.25%
2022/12/27	4	24.31	3	24.42	24.40	1	4,330	0.02%
2022/12/26	8	24.18	0	0.00	24.15	8	4,341	0.18%
2022/12/23	6	23.88	4	24.15	24.15	2	4,359	0.05%
2022/12/22	7	24.27	1	24.20	24.25	6	4,391	0.14%
2022/12/21	6	24.20	0	0.00	24.15	6	4,440	0.14%
2022/12/20	0	0.00	0.1	24.67	24.10	-0.1	4,470	0.00%
2022/12/19	1	24.75	0	0.00	24.70	1	4,520	0.02%
2022/12/16	23	25.92	0	0.00	25.40	23	4,565	0.50%
2022/12/15	1	26.50	2	26.48	26.50	-1	4,542	-0.02%
2022/12/14	8	25.93	1	26.10	26.15	7	4,565	0.15%
2022/12/13	9	26.04	0	0.00	25.80	9	4,587	0.20%
2022/12/09	6	26.53	2	26.35	26.25	4	4,660	0.09%
2022/12/08	3	26.70	1	26.50	26.55	2	4,750	0.04%
2022/12/07	6	26.25	6	26.98	26.25	0	4,794	0.00%
2022/12/06	0	0.00	1	27.50	27.10	-1	4,826	-0.02%
2022/12/05	7	27.61	11	27.75	27.60	-4	4,878	-0.08%
2022/12/02	11	27.31	6	27.40	27.60	5	4,838	0.10%
2022/12/01	30	27.04	13	27.18	27.30	17	4,844	0.35%
2022/11/30	14	27.47	21	27.50	27.15	-7	5,001	-0.14%
2022/11/29	17	26.74	16.2	26.96	27.20	0.8	5,029	0.02%
2022/11/28	2	25.10	2	25.43	25.40	0	5,107	0.00%
2022/11/25	0.5	25.70	8.1	25.58	25.45	-7.6	5,209	-0.15%
2022/11/24	5	25.22	1	25.25	25.30	4	5,283	0.08%
2022/11/23	3	25.10	0	0.00	25.00	3	5,495	0.05%
2022/11/22	5.5	25.01	0	0.00	24.90	5.5	5,600	0.10%
2022/11/21	4	25.30	4	25.31	25.30	0	5,813	0.00%
2022/11/18	6	25.45	5	25.13	25.10	1	6,148	0.02%
2022/11/17	0	0.00	4	25.73	25.65	-4	6,183	-0.06%
2022/11/16	6	25.37	1	25.25	25.25	5	6,244	0.08%
2022/11/15	13	25.33	0	0.00	25.35	13	6,350	0.20%
2022/11/14	0	0.00	3	25.60	25.80	-3	6,466	-0.05%
2022/11/11	12	25.64	1	25.65	25.20	11	6,596	0.17%
2022/11/10	6.1	25.46	8	25.71	25.50	-1.9	6,832	-0.03%
2022/11/09	4	25.96	4	26.18	25.80	0	8,019	0.00%
2022/11/08	7	26.48	10	26.54	26.20	-3	8,554	-0.04%
2022/11/07	3	25.83	3	26.00	26.00	0	8,577	0.00%
2022/11/04	8	25.63	11	25.82	25.85	-3	8,665	-0.03%
2022/11/03	2	25.33	2.2	25.58	25.60	-0.2	8,680	0.00%
2022/11/02	8	25.30	5	25.39	25.45	3	8,769	0.03%
2022/11/01	1	25.30	9	25.17	25.40	-8	8,935	-0.09%
2022/10/31	1	24.45	13	24.80	24.80	-12	9,188	-0.13%
2022/10/28	6	24.22	3	24.35	24.00	3	9,463	0.03%
2022/10/27	0	0.00	4	24.58	24.70	-4	9,960	-0.04%
2022/10/26	21	24.50	13	24.30	24.00	8	10,379	0.08%
2022/10/25	1	24.75	1	25.05	24.60	0	10,938	0.00%
2022/10/24	5	24.90	6	25.09	24.80	-1	12,188	-0.01%
2022/10/21	7	24.69	0	0.00	24.30	7	13,714	0.05%
2022/10/20	8	25.15	10	25.48	25.25	-2	14,169	-0.01%
2022/10/19	7	25.59	5.7	25.75	25.40	1.3	14,212	0.01%
2022/10/18	1	25.25	3	25.43	25.35	-2	14,394	-0.01%
2022/10/17	0	0.00	3	24.80	25.10	-3	14,438	-0.02%
2022/10/14	1	24.05	4	24.39	24.50	-3	14,533	-0.02%
2022/10/13	5	23.96	9	24.18	23.25	-4	14,662	-0.03%
2022/10/12	9	24.66	9	24.67	25.00	0	14,681	0.00%
2022/10/11	20	26.09	5	27.67	24.95	15	14,958	0.10%
2022/10/07	30	27.85	23	27.37	27.25	7	15,425	0.05%
2022/10/06	42	27.84	43	27.55	27.45	-1	15,706	-0.01%
2022/10/05	35	26.93	35.2	27.63	27.70	-0.2	15,686	0.00%
2022/10/04	2	25.20	0	0.00	25.20	2	15,794	0.01%
2022/10/03	2	24.45	1	24.75	24.50	1	15,983	0.01%
2022/09/30	0	24.45	1	24.65	24.55	-1	16,702	-0.01%
2022/09/29	1	24.45	2	24.70	24.30	-1	16,842	-0.01%
2022/09/28	1	24.75	5	23.87	23.70	-4	16,909	-0.02%
2022/09/27	2	24.90	7	25.21	25.25	-5	17,030	-0.03%
2022/09/26	3	25.47	12	25.54	24.85	-9	16,990	-0.05%
2022/09/23	2	27.03	1	27.50	26.55	1	16,904	0.01%
2022/09/22	0	27.50	4	27.71	27.85	-4	16,837	-0.02%
2022/09/21	5	27.38	1	27.15	27.30	4	16,793	0.02%
2022/09/20	1	27.95	0	0.00	27.90	1	16,732	0.01%
2022/09/19	2	27.90	0	0.00	27.90	2	16,700	0.01%
2022/09/16	17	28.84	10	28.20	28.25	7	16,651	0.04%
2022/09/15	15	29.34	14	29.29	29.05	1	16,594	0.01%
2022/09/14	3	28.27	9	28.90	29.30	-6	16,490	-0.04%
2022/09/13	2	29.23	3	29.28	29.10	-1	16,435	-0.01%
2022/09/12	11	29.13	13	29.21	29.40	-2	16,358	-0.01%
2022/09/08	2	28.38	8	28.39	28.50	-6	16,269	-0.04%
2022/09/07	16	28.08	10	27.98	28.00	6	16,220	0.04%
2022/09/06	10	28.45	1	30.05	28.00	9	16,140	0.06%
2022/09/05	9	29.92	7	29.06	28.85	2	15,893	0.01%
2022/09/02	37	30.36	50	29.92	29.65	-13	15,643	-0.08%
2022/09/01	14	29.49	10	29.35	29.60	4	15,342	0.03%
2022/08/31	4	29.20	6	29.29	29.35	-2	15,211	-0.01%
2022/08/30	17	28.96	10	29.00	29.20	7	15,094	0.05%
2022/08/29	10	27.44	10	27.47	27.35	0	14,873	0.00%
2022/08/26	11	29.30	13.8	29.53	28.85	-2.8	14,756	-0.02%
2022/08/25	44	29.83	32	29.73	29.80	12	14,518	0.08%
2022/08/24	8	28.73	10	28.54	28.45	-2	14,173	-0.01%
2022/08/23	8	28.91	10	28.79	28.65	-2	14,101	-0.01%
2022/08/22	11	28.67	11	28.99	29.05	0	13,990	0.00%
2022/08/19	5	29.53	13	29.28	29.05	-8	13,865	-0.06%
2022/08/18	13	29.04	29	29.10	29.45	-16	13,710	-0.12%
2022/08/17	22	29.47	44	29.54	29.35	-22	13,557	-0.16%
2022/08/16	121	30.50	93.1	29.71	29.40	27.9	13,274	0.21%	大買/
2022/08/15	43	28.99	45.5	29.81	30.45	-2.5	12,048	-0.02%
2022/08/12	12	27.85	10	27.65	27.70	2	11,430	0.02%
2022/08/11	22	27.34	21	27.49	27.20	1	11,237	0.01%
2022/08/10	6	27.78	15	27.65	27.70	-9	11,105	-0.08%
2022/08/09	13	27.58	5	27.75	27.75	8	10,992	0.07%
2022/08/08	3	27.57	3.2	27.98	28.25	-0.2	10,855	0.00%
2022/08/05	5	27.66	34	27.83	28.05	-29	10,652	-0.27%
2022/08/04	23	27.02	16.2	26.80	27.10	6.8	10,368	0.07%
2022/08/03	32	27.57	76.2	28.22	27.50	-44.2	10,056	-0.44%
2022/08/02	11	29.76	29	29.42	29.60	-18	9,537	-0.19%
2022/08/01	51	29.88	37	30.10	29.65	14	9,097	0.15%
2022/07/29	87	29.12	105.9	29.26	29.60	-18.9	8,462	-0.22%	大賣/
2022/07/28	206	28.13	141.3	28.18	28.25	64.7	7,230	0.89%	大買/大賣/
2022/07/27	28	25.94	86.5	26.23	26.65	-58.5	5,696	-1.03%
2022/07/26	2	24.58	10	24.35	24.25	-8	5,235	-0.15%
2022/07/25	15.5	25.60	10	25.41	25.20	5.5	5,361	0.10%
2022/07/22	7	24.71	10	25.17	24.95	-3	5,177	-0.06%
2022/07/21	6	24.58	7	24.91	25.20	-1	5,091	-0.02%
2022/07/20	11	25.42	7.6	25.41	25.05	3.5	4,946	0.07%
2022/07/19	4	25.03	11	25.06	25.30	-7	4,765	-0.15%
2022/07/18	41	25.49	26	25.63	25.65	15	4,627	0.32%
2022/07/15	110	25.05	79.4	25.01	25.00	30.7	4,218	0.73%	大買/
2022/07/14	38.3	24.10	27.5	24.10	24.75	10.8	3,118	0.35%
2022/07/13	24	23.30	16	23.03	22.50	8	2,657	0.30%
2022/07/12	5.4	22.34	14	22.14	22.10	-8.6	2,419	-0.36%
2022/07/11	29	22.64	66	22.79	23.15	-37	2,257	-1.64%
2022/07/08	132	22.65	83	22.80	22.80	49	2,037	2.41%	大買/
2022/07/07	49	21.19	61	21.32	21.70	-12	1,291	-0.93%
2022/07/06	11	20.45	4	20.29	19.75	7	1,123	0.62%
2022/07/05	13	20.57	21	20.67	20.35	-8	1,018	-0.79%
2022/06/30	0.2	18.30	0	0.00	18.15	0.2	842	0.02%
2022/06/29	0	0.00	2	18.53	18.50	-2	843	-0.24%
2022/06/28	0	0.00	1	18.55	18.55	-1	849	-0.12%
2022/06/22	5	18.55	0	0.00	18.15	5	881	0.57%
2022/06/21	1	18.20	0	0.00	18.55	1	888	0.11%
2022/06/17	1	18.60	0	0.00	18.65	1	887	0.11%
2022/06/14	1	18.85	0	0.00	19.25	1	906	0.11%
2022/06/13	1	19.15	1	19.20	19.10	0	907	0.00%
2022/06/09	0	0.00	2	19.45	19.45	-2	922	-0.22%
2022/06/07	1	19.90	2	19.90	19.80	-1	938	-0.11%
2022/06/06	3	19.98	0	0.00	19.95	3	940	0.32%
2022/06/02	0	0.00	11	20.00	19.95	-11	944	-1.17%
2022/06/01	0	0.00	1	20.10	20.05	-1	956	-0.10%
2022/05/31	0	0.00	1	20.00	19.95	-1	954	-0.10%
2022/05/30	0	0.00	0.8	19.90	20.00	-0.8	956	-0.08%
2022/05/25	0	0.00	3	19.60	19.70	-3	978	-0.31%
2022/05/17	1	19.30	0	0.00	19.30	1	1,018	0.10%
2022/05/11	0.2	19.00	2	19.20	18.95	-1.8	1,012	-0.18%
2022/05/10	0	0.00	3	18.70	19.20	-3	1,012	-0.30%
2022/05/09	2	19.18	4	19.25	18.80	-2	1,005	-0.20%
2022/05/06	1	19.75	4	19.70	19.75	-3	992	-0.30%
2022/05/05	2	20.45	1	20.60	20.25	1	981	0.10%
2022/05/04	0	0.00	3	20.65	20.85	-3	949	-0.32%
2022/05/03	2	20.95	5	20.63	20.60	-3	935	-0.32%
2022/04/29	36	21.06	27	21.01	20.45	9	899	1.00%
2022/04/28	0	0.00	14	20.00	20.15	-14	674	-2.08%
2022/04/27	0	0.00	3	18.68	18.95	-3	603	-0.50%
2022/04/25	0	0.00	1	19.00	18.95	-1	604	-0.17%
2022/04/20	0	0.00	3	19.73	19.55	-3	630	-0.48%
2022/04/19	5.2	19.65	6	19.94	19.60	-0.9	641	-0.13%
2022/04/18	1	18.80	0	0.00	18.75	1	631	0.16%
2022/04/14	1	19.10	0	0.00	19.10	1	654	0.15%
2022/04/13	5	19.20	0	0.00	19.20	5	664	0.75%
2022/04/12	1	18.80	0	0.00	18.80	1	683	0.15%
2022/04/11	3	19.05	0	0.00	18.95	3	725	0.41%
2022/04/08	2	19.40	0	0.00	19.50	2	739	0.27%
2022/04/07	2	19.25	0	0.00	19.25	2	741	0.27%
2022/04/06	1	19.70	0	0.00	19.70	1	742	0.13%
2022/04/01	1	19.70	1	19.80	19.80	0	764	0.00%
2022/03/30	1	20.15	7	20.07	20.10	-6	786	-0.76%
2022/03/29	2	20.15	0	0.00	20.10	2	805	0.25%
2022/03/28	1	20.20	1	20.20	20.15	0	818	0.00%
2022/03/25	2	20.60	5	20.71	20.70	-3	822	-0.36%
2022/03/24	3	20.40	1	20.45	20.45	2	828	0.24%
2022/03/21	1	20.50	0	0.00	20.45	1	980	0.10%
2022/03/17	1	20.20	1	20.20	20.20	0	1,731	0.00%
2022/03/16	2	19.95	7	20.00	19.90	-5	1,845	-0.27%
2022/03/15	0	0.00	1	20.30	20.00	-1	2,020	-0.05%
2022/03/10	1	20.60	0	0.00	20.55	1	2,117	0.05%
2022/03/08	0	0.00	21	20.39	20.25	-21	2,276	-0.92%
2022/03/04	2	20.85	0	0.00	20.90	2	2,596	0.08%
2022/03/01	0	0.00	2	20.98	20.95	-2	2,819	-0.07%
2022/02/24	13	20.45	0	0.00	20.45	13	2,860	0.45%
2022/02/23	1	21.20	0	0.00	21.25	1	2,919	0.03%
2022/02/22	0.3	21.05	1	21.50	21.15	-0.7	2,943	-0.02%
2022/02/21	1	21.85	0	0.00	21.90	1	3,132	0.03%
2022/02/18	7	21.83	0	0.00	21.75	7	3,199	0.22%
2022/02/17	0	0.00	4	21.25	21.10	-4	3,300	-0.12%
2022/02/15	1	20.75	0	0.00	20.75	1	3,479	0.03%
2022/02/14	2	20.93	2	20.90	20.90	0	3,572	0.00%
2022/02/09	0	0.00	2	21.63	21.75	-2	3,989	-0.05%
2022/02/08	0	0.00	2	21.55	21.70	-2	4,088	-0.05%
2022/02/07	0	0.00	3	21.12	21.20	-3	4,211	-0.07%
2022/01/26	0	0.00	2	21.03	20.75	-2	4,436	-0.05%
2022/01/25	0	0.00	2.2	20.88	20.90	-2.2	4,457	-0.05%
2022/01/24	40	20.89	0	0.00	21.10	40	4,469	0.89%
2022/01/21	1	21.25	2	21.40	21.25	-1	4,484	-0.02%
2022/01/20	0	0.00	1	21.75	21.85	-1	4,628	-0.02%
2022/01/19	0	0.00	1	21.75	21.90	-1	4,715	-0.02%
2022/01/18	0	0.00	2	21.95	22.00	-2	4,715	-0.04%
2022/01/14	63	21.30	5	21.35	21.25	58	4,708	1.23%
2022/01/13	2	21.80	1.1	21.80	22.00	0.9	4,694	0.02%
2022/01/12	40	21.72	1	21.70	21.70	39	4,681	0.83%
2022/01/11	1	22.15	0	0.00	22.10	1	4,661	0.02%
2022/01/10	2	22.65	2	22.50	22.65	0	4,646	0.00%
2022/01/07	2	23.03	0	0.00	22.55	2	4,639	0.04%
2022/01/06	1	23.25	2.1	23.40	23.30	-1.1	4,617	-0.02%
2022/01/05	0	0.00	10	23.62	23.55	-10	4,604	-0.22%
2022/01/04	0	0.00	1	24.25	23.75	-1	4,584	-0.02%
2022/01/03	1	23.90	3	23.90	24.05	-2	4,537	-0.04%
2021/12/30	0	0.00	16.2	23.83	23.85	-16.2	4,514	-0.36%
2021/12/29	0	0.00	1	23.90	23.95	-1	4,502	-0.02%
2021/12/28	2	24.25	2	23.90	24.20	0	4,492	0.00%
2021/12/27	5	24.10	5	24.10	24.10	0	4,465	0.00%
2021/12/24	10	23.87	0	0.00	23.70	10	4,450	0.22%
2021/12/23	0	0.00	10	23.90	23.85	-10	4,437	-0.23%
2021/12/22	3	24.12	1	24.15	23.80	2	4,417	0.05%
2021/12/20	2	23.80	0	0.00	23.80	2	4,391	0.05%
2021/12/17	3	24.33	5	24.81	24.15	-2	4,363	-0.05%
2021/12/16	5	25.20	5	24.95	24.90	0	4,319	0.00%
2021/12/15	14	25.13	12.1	25.32	25.10	2	4,268	0.05%
2021/12/14	55.1	26.17	55	26.57	25.00	0.1	4,187	0.00%
2021/12/13	35	25.78	30	25.62	26.30	5	3,695	0.14%
2021/12/10	2	24.95	7	24.91	24.35	-5	3,419	-0.15%
2021/12/09	36	24.87	65	24.33	24.05	-29	3,291	-0.88%
2021/12/08	3	23.98	2.1	23.96	23.85	0.9	3,110	0.03%
2021/12/06	12	24.08	0	0.00	24.00	12	3,055	0.39%
2021/12/03	23.1	24.32	5	24.06	24.10	18.1	2,991	0.61%
2021/12/02	12.5	25.04	15	24.73	24.40	-2.5	2,940	-0.09%
2021/12/01	6	23.96	27	24.06	24.65	-21	2,810	-0.75%
2021/11/30	27	25.78	38	25.71	24.70	-11	2,731	-0.40%
2021/11/29	57	23.84	81	24.50	24.60	-24	2,470	-0.97%
2021/11/26	9	22.43	5	22.63	22.65	4	2,288	0.17%
2021/11/25	2	23.15	9	23.18	23.10	-7	2,252	-0.31%
2021/11/24	4	23.41	5	23.35	23.40	-1	2,238	-0.04%
2021/11/23	5	23.82	15	23.84	23.55	-10	2,228	-0.45%
2021/11/22	27	24.05	10	24.10	24.20	17	2,179	0.78%
2021/11/19	17	23.45	0	0.00	23.40	17	2,108	0.81%
2021/11/18	17	24.09	7	23.80	23.50	10	2,084	0.48%
2021/11/17	30.7	24.44	16	24.24	23.95	14.7	1,886	0.78%
2021/11/16	23	24.91	26	25.41	24.30	-3	1,805	-0.17%
2021/11/15	11	24.32	35.1	24.39	24.75	-24.1	1,685	-1.43%
2021/11/12	12	23.26	5	24.03	23.25	7	1,553	0.45%
2021/11/11	8	24.09	31.2	24.20	23.65	-23.2	1,507	-1.54%
2021/11/10	24	24.68	18.8	24.45	24.30	5.2	1,418	0.37%
2021/11/09	6	22.93	7	22.96	23.40	-1	1,132	-0.09%
2021/11/08	21	23.40	9	23.52	23.15	12	1,083	1.11%
2021/11/05	3	23.00	2	23.38	22.80	1	1,002	0.10%
2021/11/04	23	22.28	52	22.49	22.70	-29	905	-3.20%
2021/11/03	12	22.26	9	22.58	21.70	3	786	0.38%
2021/11/02	1	21.20	12	21.87	20.90	-11	563	-1.95%
2021/10/29	0	0.00	2	20.90	21.00	-2	525	-0.38%
2021/10/28	12	22.00	80	22.39	21.35	-68	509	-13.35%
2021/10/27	3	20.43	250	20.60	21.35	-247	364	-67.78%	大賣/鉅額交易
2021/10/26	0	0.00	6	19.65	19.45	-6	275	-2.18%
2021/10/25	0	0.00	35	19.43	19.55	-35	275	-12.68%
2021/10/20	0	0.00	3	19.15	19.00	-3	287	-1.04%
2021/10/19	0	0.00	6	19.05	19.05	-6	292	-2.05%
2021/10/14	5	18.60	4	18.90	18.60	1	321	0.31%
2021/10/05	0	0.00	25	19.02	19.00	-25	379	-6.59%
2021/10/04	19	18.89	58	19.04	18.85	-39	384	-10.15%
2021/10/01	4	19.08	0	0.00	19.05	4	389	1.03%
2021/09/30	0	0.00	3	19.58	19.50	-3	388	-0.77%
2021/09/28	0	0.00	2	19.65	19.45	-2	400	-0.50%
2021/09/27	58	19.47	0	0.00	19.50	58	402	14.40%
2021/09/24	0	0.00	0.1	19.20	19.05	-0.1	397	-0.03%
2021/09/15	2.1	18.85	0	0.00	18.90	2.1	412	0.51%
2021/09/13	0	0.00	28	18.92	19.00	-28	419	-6.67%
2021/09/09	5	18.60	0	0.00	18.70	5	426	1.17%
2021/09/08	15	18.74	0	0.00	18.65	15	428	3.50%
2021/09/07	2	18.90	1	18.90	18.95	1	429	0.23%
2021/09/06	6	19.00	2	19.00	18.95	4	430	0.93%
2021/09/01	3	19.00	18	19.47	19.35	-15	435	-3.45%
2021/08/27	0	0.00	28.2	19.36	19.30	-28.2	438	-6.43%
2021/08/26	0	0.00	27	19.11	19.15	-27	437	-6.17%
2021/08/25	1	18.40	7	18.81	18.80	-6	434	-1.38%
2021/08/24	0	0.00	4	18.73	18.45	-4	439	-0.91%
2021/08/23	0	0.00	5	18.54	18.60	-5	438	-1.14%
2021/08/18	6	17.90	0	0.00	18.40	6	446	1.34%
2021/08/17	0	0.00	12	18.32	18.10	-12	448	-2.67%
2021/08/16	34	18.06	18	17.98	17.90	16	450	3.55%
2021/08/13	5	18.52	0	0.00	18.55	5	448	1.11%
2021/08/12	3	18.78	6	18.82	18.80	-3	450	-0.67%
2021/08/11	12	19.63	3	19.60	19.60	9	450	2.00%
2021/08/10	29.9	19.83	1	19.80	19.80	28.9	452	6.37%
2021/08/09	56	20.10	4	20.03	20.00	52	471	11.03%
2021/08/06	26	20.32	2	20.45	20.35	24	476	5.04%
2021/08/05	1	20.40	0	0.00	20.45	1	489	0.20%
2021/08/04	49	20.50	10	20.61	20.50	39	519	7.51%
2021/08/03	2	20.58	0	0.00	20.75	2	530	0.38%
2021/08/02	4	20.39	0	0.00	20.60	4	533	0.75%
2021/07/30	0	0.00	1	20.35	20.25	-1	538	-0.19%
2021/07/27	0	0.00	3	20.37	20.25	-3	608	-0.49%
2021/07/23	5	20.37	0	0.00	20.35	5	744	0.67%
2021/07/19	0	0.00	135	20.91	20.95	-135	875	-15.42%	大賣/鉅額交易
2021/07/15	1	20.90	30	21.05	21.05	-29	916	-3.17%
2021/07/13	0	0.00	1.8	20.65	20.65	-1.8	926	-0.19%
2021/07/12	2	20.50	0	0.00	20.50	2	928	0.22%
2021/07/08	2	20.55	0	0.00	20.55	2	975	0.20%
2021/07/07	0	0.00	1.2	20.67	20.60	-1.2	1,006	-0.12%
2021/07/06	30	20.77	0	0.00	20.75	30	1,027	2.92%
2021/06/28	1	20.80	10	20.85	20.90	-9	1,194	-0.75%
2021/06/17	1	20.70	0	0.00	20.70	1	1,237	0.08%
2021/06/08	0	0.00	1	20.50	20.60	-1	1,305	-0.08%
2021/06/02	0	0.00	1	21.50	21.05	-1	1,323	-0.08%
2021/05/28	1	20.90	0	0.00	20.90	1	1,360	0.07%
2021/05/18	1	19.80	0	0.00	20.25	1	1,419	0.07%
2021/05/14	3	19.70	3	19.55	19.60	0	1,400	0.00%
2021/05/11	1	21.35	0	0.00	20.90	1	1,371	0.07%
2021/05/04	3	21.93	0	0.00	21.60	3	1,336	0.22%
2021/05/03	4	23.50	7.1	23.26	23.00	-3.1	1,293	-0.24%
2021/04/29	5	25.67	10	25.52	25.35	-5	1,231	-0.41%
2021/04/28	7	25.63	8	25.10	25.70	-1	1,172	-0.09%
2021/04/27	5	24.80	0	0.00	24.65	5	1,095	0.46%
2021/04/26	0	0.00	0.3	24.25	24.40	-0.3	1,085	-0.03%
2021/04/22	8	24.61	8	24.14	24.05	0	1,096	0.00%
2021/04/21	0	0.00	1	24.75	24.80	-1	1,072	-0.09%
2021/04/15	0	23.90	1	23.80	24.05	-1	1,110	-0.09%
2021/04/14	3	23.37	44	23.43	23.60	-41	1,164	-3.52%
2021/04/13	3	25.00	7	24.53	24.15	-4	1,327	-0.30%
2021/04/12	2	24.95	2	24.95	24.90	0	1,370	0.00%
2021/04/09	1	25.10	1	25.30	24.95	0	1,371	0.00%
2021/04/08	4	25.28	6	25.30	25.30	-2	1,351	-0.15%
2021/04/07	0.1	24.70	0	0.00	24.90	0.1	1,305	0.00%
2021/04/06	1	24.55	1	24.70	24.65	0	1,302	0.00%
2021/04/01	1	24.50	0	0.00	24.50	1	1,335	0.07%
2021/03/31	0	0.00	10	24.35	24.35	-10	1,394	-0.72%
2021/03/30	0	0.00	2	24.08	24.25	-2	1,413	-0.14%
2021/03/29	1	23.95	1	23.90	23.90	0	1,417	0.00%
2021/03/25	2	24.10	0	0.00	23.85	2	1,452	0.14%
2021/03/23	1	24.05	1	24.00	24.00	0	1,504	0.00%
2021/03/22	10	24.05	0	0.00	24.05	10	1,527	0.65%
2021/03/18	1	24.40	1	24.50	24.40	0	1,544	0.00%
2021/03/17	14	24.29	4	24.25	24.30	10	1,576	0.63%
2021/03/16	2	23.95	0	0.00	24.00	2	1,618	0.12%
2021/03/15	0	0.00	5	23.70	23.95	-5	1,694	-0.30%
2021/03/12	0	0.00	5	23.60	23.65	-5	1,975	-0.25%
2021/03/05	1	24.00	1	23.75	23.80	0	2,732	0.00%
2021/03/02	0	0.00	1	23.85	23.15	-1	2,745	-0.04%
2021/02/25	0	0.00	1	23.75	23.65	-1	2,883	-0.03%
2021/02/22	1	23.80	0	0.00	23.85	1	2,904	0.03%
2021/02/19	0	0.00	1	23.70	23.80	-1	2,922	-0.03%
2021/02/03	1	22.85	0	0.00	22.85	1	3,219	0.03%
2021/02/02	0	0.00	27	22.50	22.80	-27	3,215	-0.84%
2021/01/27	0	0.00	1	22.95	22.95	-1	3,201	-0.03%
2021/01/22	0	0.00	5	22.50	22.55	-5	3,178	-0.16%
2021/01/21	4	22.70	2	22.65	22.30	2	3,167	0.06%
2021/01/20	0	0.00	12.1	23.05	22.20	-12.1	3,155	-0.38%
2021/01/19	1	23.60	0	0.00	23.65	1	3,121	0.03%
2021/01/12	5	24.75	3	24.80	24.45	2	3,040	0.07%
2021/01/08	15	25.10	5	25.51	25.25	10	2,993	0.33%
2021/01/07	26	25.62	6	25.63	25.65	20	2,960	0.68%
2021/01/06	33	26.09	5	26.02	25.75	28	2,891	0.97%
2021/01/05	5	25.29	0	0.00	25.05	5	2,684	0.19%
2021/01/04	4	24.70	0	0.00	25.00	4	2,605	0.15%
2020/12/31	1	24.40	6	24.36	24.45	-5	2,581	-0.19%
2020/12/29	2	24.78	0	0.00	24.65	2	2,555	0.08%
2020/12/28	1	25.00	0.9	25.20	25.25	0.1	2,518	0.00%
2020/12/25	13	25.65	12	24.83	25.65	1	2,465	0.04%
2020/12/23	0	0.00	1	23.85	23.85	-1	2,355	-0.04%
2020/12/22	1	24.70	0	0.00	24.00	1	2,350	0.04%
2020/12/17	0	0.00	0.9	24.60	24.60	-0.9	2,279	-0.04%
2020/12/16	2	24.95	1	24.95	24.90	1	2,251	0.04%
2020/12/15	0	0.00	1	25.05	24.90	-1	2,226	-0.04%
2020/12/14	5	25.40	4	25.58	25.40	1	2,211	0.05%
2020/12/11	2	25.20	1	26.30	25.20	1	2,198	0.05%
2020/12/10	4	25.79	6	25.84	26.00	-2	2,155	-0.09%
2020/12/09	2	26.60	2	26.40	26.50	0	2,095	0.00%
2020/12/08	22	26.51	2.7	26.87	26.95	19.3	2,015	0.96%
2020/12/07	2	25.50	12	25.78	25.85	-10	1,726	-0.58%
2020/12/04	6	25.54	2	25.48	25.50	4	1,540	0.26%
2020/12/03	6	25.40	2	25.45	25.20	4	1,419	0.28%
2020/12/02	9	25.02	13	24.66	25.30	-4	1,241	-0.32%
2020/12/01	3	23.28	19	23.35	23.35	-16	994	-1.61%
2020/11/25	0	0.00	3	23.12	22.65	-3	923	-0.32%
2020/11/24	2	22.70	7	23.26	22.90	-5	886	-0.56%
2020/11/23	6	22.67	1	22.50	22.40	5	782	0.64%
2020/11/19	1	22.20	4	22.43	22.20	-3	772	-0.39%
2020/11/18	0	0.00	4.2	22.39	22.20	-4.2	760	-0.55%
2020/11/17	19	22.68	9	22.13	22.20	10	737	1.36%
2020/11/16	4.2	22.80	0	0.00	22.80	4.2	564	0.74%
2020/11/11	1.4	20.40	0	0.00	20.80	1.4	435	0.32%
2020/11/09	0	0.00	2	19.90	19.95	-2	414	-0.48%
2020/11/06	1	19.95	0	0.00	19.95	1	408	0.24%
2020/11/05	1	20.05	0	0.00	20.05	1	404	0.25%
2020/10/22	0	0.00	15	20.92	20.85	-15	459	-3.27%
2020/10/16	1	20.90	0	0.00	20.90	1	474	0.21%
2020/10/06	0	0.00	1	21.25	21.15	-1	504	-0.20%
2020/09/24	1	20.60	0	0.00	20.45	1	624	0.16%
2020/09/23	11.6	21.14	0	0.00	21.05	11.6	626	1.85%
2020/09/22	1.3	21.34	0	0.00	21.40	1.3	632	0.20%
2020/09/21	0.2	21.50	0	0.00	21.65	0.2	683	0.03%
2020/09/18	0	0.00	1	21.80	21.85	-1	686	-0.15%
2020/09/17	0	0.00	2	21.90	21.85	-2	681	-0.29%
2020/09/14	0	0.00	1	22.25	22.20	-1	739	-0.14%
2020/09/10	0	0.00	10	22.56	22.55	-10	839	-1.19%
2020/09/09	0	0.00	0.6	22.20	22.40	-0.6	889	-0.07%
2020/09/08	0	0.00	1	22.50	22.50	-1	889	-0.11%
2020/09/07	1	22.85	0	0.00	22.50	1	890	0.11%
2020/09/03	3	22.63	1	22.65	22.55	2	889	0.22%
2020/09/01	2	22.25	0	0.00	22.25	2	896	0.22%
2020/08/31	1	22.30	0	0.00	22.30	1	901	0.11%
2020/08/25	1	22.10	5	22.20	22.25	-4	886	-0.45%
2020/08/21	0	0.00	6	21.48	21.45	-6	878	-0.68%
2020/08/20	11	21.09	0	0.00	20.95	11	872	1.26%
2020/08/19	0	0.00	1	22.10	22.00	-1	863	-0.12%
2020/08/10	1	22.20	0	0.00	22.25	1	862	0.12%
2020/07/21	0	0.00	1	22.00	22.15	-1	1,077	-0.09%
2020/07/20	0	0.00	5	21.75	21.80	-5	1,076	-0.46%
2020/07/13	0	0.00	2	22.83	22.75	-2	1,085	-0.18%
2020/07/09	18	23.69	6	23.50	23.30	12	1,094	1.10%
2020/07/06	12	23.70	12	23.10	23.10	0	1,068	0.00%
2020/07/02	0	0.00	1	22.85	22.70	-1	1,039	-0.10%
2020/07/01	2	22.50	0	0.00	22.55	2	1,034	0.19%
2020/06/30	1	22.40	0	0.00	22.30	1	1,028	0.10%
2020/06/23	0.1	22.50	0	0.00	22.65	0.1	1,039	0.01%
2020/06/22	0	0.00	1	22.60	22.55	-1	1,025	-0.10%
2020/06/19	0	0.00	8	22.93	22.95	-8	1,022	-0.78%
2020/06/18	3	21.67	6	22.19	22.50	-3	995	-0.30%
2020/06/17	10	22.82	10	22.14	22.05	0	974	0.00%
2020/06/16	0	0.00	36	22.30	22.40	-36	918	-3.92%
2020/06/15	0	0.00	4	20.50	20.40	-4	896	-0.45%
2020/06/12	1	20.45	0	0.00	20.55	1	913	0.11%
2020/06/11	5	21.35	0	0.00	20.80	5	925	0.54%
2020/06/09	15	21.69	0	0.00	21.60	15	963	1.56%
2020/06/08	0	0.00	8	21.15	21.15	-8	980	-0.82%
2020/06/04	20	21.15	1	21.15	21.10	19	995	1.91%
2020/06/03	0	0.00	1	20.60	20.75	-1	1,023	-0.10%
2020/05/28	3	20.60	0	0.00	20.35	3	1,042	0.29%
2020/05/21	1	20.35	0	0.00	20.35	1	1,104	0.09%
2020/05/20	0.2	20.00	0	0.00	20.10	0.2	1,104	0.02%
2020/05/14	8	20.60	1	20.85	20.40	7	1,114	0.63%
2020/05/11	1	20.70	2	20.55	20.70	-1	1,124	-0.09%
2020/05/07	0	0.00	1	21.30	21.20	-1	1,143	-0.09%
2020/05/06	1	21.00	1	21.30	20.90	0	1,150	0.00%
2020/05/05	6	23.13	5	23.04	21.60	1	1,185	0.08%
2020/05/04	2	20.73	7	21.27	22.05	-5	1,084	-0.46%
2020/04/29	1	19.95	1	20.30	20.10	0	1,126	0.00%
2020/04/27	0	0.00	6	19.60	19.60	-6	1,171	-0.51%
2020/04/23	1	19.15	2	19.20	19.25	-1	1,187	-0.08%
2020/04/22	1	18.50	2	18.95	18.95	-1	1,195	-0.08%
2020/04/21	1	19.90	22	19.40	18.90	-21	1,201	-1.75%
2020/04/20	2	19.60	0	0.00	19.65	2	1,217	0.16%
2020/04/17	0	0.00	17	19.87	19.80	-17	1,236	-1.38%
2020/04/16	4	19.63	0	0.00	19.70	4	1,238	0.32%
2020/04/15	5	19.75	0	0.00	19.60	5	1,266	0.39%
2020/04/14	0	0.00	2	19.58	19.40	-2	1,320	-0.15%
2020/04/13	1	19.35	1	19.35	19.05	0	1,447	0.00%
2020/04/10	1	18.80	1	18.90	18.80	0	1,489	0.00%
2020/04/09	1	18.75	0	0.00	18.90	1	1,525	0.07%
2020/04/08	4	18.80	0	0.00	19.05	4	1,695	0.24%
2020/04/07	17	18.18	2.5	18.30	18.30	14.5	1,870	0.78%
2020/04/06	4	17.70	0	0.00	17.70	4	2,046	0.20%
2020/04/01	0	0.00	2	17.65	17.65	-2	2,423	-0.08%
2020/03/31	7	17.91	2	17.75	17.60	5	2,513	0.20%
2020/03/30	0	0.00	1	18.30	18.30	-1	2,573	-0.04%
2020/03/27	2.3	16.91	20	16.65	16.65	-17.7	2,650	-0.67%
2020/03/26	0	0.00	1	16.55	16.55	-1	2,863	-0.03%
2020/03/25	11	16.79	0	0.00	16.55	11	3,058	0.36%
2020/03/24	0.5	16.10	1	15.65	16.10	-0.5	3,324	-0.02%
2020/03/23	1	15.10	0	0.00	15.20	1	4,116	0.02%
2020/03/20	13	15.70	2	15.75	15.70	11	4,131	0.27%
2020/03/19	14	14.82	0	0.00	14.70	14	4,153	0.34%
2020/03/18	1	17.45	0	0.00	16.30	1	4,149	0.02%
2020/03/16	0	0.00	10	19.80	18.85	-10	4,158	-0.24%
2020/03/12	1	23.00	20	23.01	22.85	-19	4,180	-0.45%
2020/03/10	3	23.20	1	23.40	23.45	2	4,162	0.05%
2020/02/27	15	24.00	3	24.15	23.75	12	4,102	0.29%
2020/02/26	15	24.20	5	24.17	24.10	10	4,082	0.24%
2020/02/20	1	24.00	0	0.00	23.85	1	4,038	0.02%
2020/02/13	6	23.93	1	24.15	23.80	5	4,026	0.12%
2020/02/12	0	0.00	4	23.68	24.00	-4	4,011	-0.10%
2020/02/11	5	23.80	1	23.75	23.75	4	4,000	0.10%
2020/02/10	0	0.00	2	23.85	23.75	-2	3,984	-0.05%
2020/02/06	4	24.18	6.9	24.53	23.95	-2.9	3,951	-0.07%
2020/02/04	2	23.48	1	23.50	23.40	1	3,884	0.03%
2020/02/03	3	23.25	1	21.50	23.25	2	3,826	0.05%
2020/01/30	1	20.85	5	20.90	20.85	-4	3,758	-0.11%
2020/01/20	0	0.00	1	23.35	23.15	-1	3,726	-0.03%
2020/01/16	2	23.13	0	0.00	23.15	2	3,709	0.05%
2020/01/15	0	0.00	1	23.35	23.25	-1	3,700	-0.03%
2020/01/14	0	0.00	1	23.40	23.40	-1	3,688	-0.03%
2020/01/13	25	23.37	4	23.26	23.05	21	3,665	0.57%
2020/01/10	12.3	23.33	0	0.00	23.25	12.3	3,644	0.34%
2020/01/09	0.2	23.10	4	23.53	23.10	-3.8	3,636	-0.10%
2020/01/08	8	23.28	3	23.63	23.05	5	3,611	0.14%
2020/01/07	1	23.85	7	24.04	24.25	-6	3,551	-0.17%
2020/01/06	9	26.42	18	26.76	25.55	-9	3,417	-0.26%
2020/01/03	3	27.97	0	0.00	27.60	3	3,366	0.09%
2020/01/02	3	28.40	1	28.50	28.65	2	3,327	0.06%
2019/12/31	27	28.13	1	28.25	28.00	26	3,141	0.83%
2019/12/30	11	28.68	15	28.37	28.30	-4	2,951	-0.14%
2019/12/27	20	28.68	27	28.97	29.05	-7	2,759	-0.25%
2019/12/26	11	28.07	5	28.05	28.10	6	2,379	0.25%
2019/12/25	4	28.04	3	27.95	27.95	1	2,289	0.04%
2019/12/24	11	28.12	1	28.05	28.05	10	2,197	0.45%
2019/12/23	31	28.11	1	27.80	28.20	30	2,095	1.43%
2019/12/20	9	27.60	9	27.58	27.55	0	1,878	0.00%
2019/12/19	17	27.92	20	27.90	27.70	-3	1,677	-0.18%
2019/12/18	61	28.11	95	27.99	27.90	-34	1,398	-2.43%
2019/12/17	0	0.00	1	27.35	27.35	-1	601	-0.17%
2019/12/13	0	0.00	1	22.65	22.65	-1	541	-0.18%
2019/12/11	0	0.00	1	20.45	20.35	-1	503	-0.20%
2019/12/10	0	0.00	1	20.25	20.50	-1	484	-0.21%
2019/12/09	5	20.35	0	0.00	20.20	5	464	1.08%
2019/12/06	50	19.85	0	0.00	19.75	50	415	12.04%
2019/12/05	0	0.00	3	19.78	19.85	-3	397	-0.75%
2019/12/04	1	19.40	10	19.45	19.50	-9	398	-2.26%
2019/11/19	0	0.00	1.8	19.06	19.10	-1.8	393	-0.46%
2019/11/18	0	0.00	3	18.90	19.00	-3	395	-0.76%
2019/10/31	1	18.60	0	0.00	18.45	1	433	0.23%
2019/10/28	1	18.50	0	0.00	18.55	1	446	0.22%
2019/10/23	2.3	18.49	0	0.00	18.45	2.3	564	0.41%
2019/10/21	0	0.00	7	18.40	18.40	-7	571	-1.22%
2019/10/18	1	18.40	1	18.45	18.40	0	575	0.00%
2019/10/17	2	18.38	1	18.60	18.35	1	582	0.17%
2019/10/02	0.1	18.95	0	0.00	19.00	0.1	661	0.01%
2019/09/12	2	19.40	1	19.40	19.40	1	691	0.14%
2019/09/09	0	0.00	1	19.55	19.35	-1	696	-0.14%
2019/09/06	0	0.00	3	19.55	19.50	-3	696	-0.43%
2019/09/05	11	19.25	0	0.00	19.25	11	684	1.61%
2019/09/02	2	19.10	0	0.00	19.25	2	705	0.28%
2019/08/26	1	18.60	0	0.00	18.60	1	718	0.14%
2019/08/16	0	0.00	1	19.00	18.90	-1	808	-0.12%
2019/08/06	1	18.80	0	0.00	19.00	1	871	0.11%
2019/08/02	1	19.85	0	0.00	19.85	1	890	0.11%
2019/08/01	0.8	20.30	0	0.00	20.30	0.8	900	0.09%
2019/07/31	1.9	20.48	0	0.00	20.45	1.9	945	0.20%
2019/07/26	1	21.15	12	21.04	21.15	-11	942	-1.17%
2019/07/25	0	0.00	12	20.77	20.95	-12	877	-1.37%
2019/07/24	3.4	20.39	1	20.55	20.35	2.4	856	0.28%
2019/07/23	0	0.00	1	20.40	20.35	-1	869	-0.11%
2019/07/22	0	0.00	15	20.20	20.20	-15	879	-1.70%
2019/07/19	2	20.30	0	0.00	20.15	2	883	0.23%
2019/07/18	12	20.29	0	0.00	20.25	12	899	1.33%
2019/07/17	1	20.50	0	0.00	20.50	1	1,006	0.10%
2019/07/16	2	20.68	0	0.00	20.75	2	1,029	0.19%
2019/07/15	15	21.20	11	21.25	21.30	4	1,011	0.40%
2019/07/12	1	21.00	0	0.00	21.05	1	1,018	0.10%
2019/07/11	0	0.00	2	20.90	21.10	-2	1,048	-0.19%
2019/07/09	10	20.80	13	20.82	20.80	-3	1,082	-0.28%
2019/07/05	0	0.00	10	21.20	21.10	-10	1,115	-0.90%
2019/07/04	0	0.00	2	21.23	21.00	-2	1,114	-0.18%
2019/07/02	0	0.00	3	20.70	20.75	-3	1,131	-0.27%
2019/06/28	1	20.60	0	0.00	20.55	1	1,181	0.08%
2019/06/25	10	20.60	0	0.00	20.60	10	1,241	0.81%
2019/06/21	1	20.85	0	0.00	20.60	1	1,262	0.08%
2019/06/18	2	20.65	0	0.00	20.40	2	1,349	0.15%
2019/06/17	1	20.65	0	0.00	20.65	1	1,357	0.07%
2019/06/13	4	20.89	0	0.00	20.80	4	1,395	0.29%
2019/06/12	20	21.16	0	0.00	21.05	20	1,401	1.43%
2019/06/11	2	21.30	2	21.28	21.30	0	1,410	0.00%
2019/06/06	8	21.01	1	20.95	20.70	7	1,426	0.49%
2019/06/05	1	20.95	0	0.00	20.60	1	1,458	0.07%
2019/06/03	0	0.00	2	20.75	20.75	-2	1,708	-0.12%
2019/05/30	4	21.03	1	21.25	20.95	3	1,779	0.17%
2019/05/29	1	21.25	3	20.93	21.25	-2	1,758	-0.11%
2019/05/27	1	20.20	0	0.00	20.15	1	1,722	0.06%
2019/05/24	3	20.58	0	0.00	20.50	3	1,741	0.17%
2019/05/23	1	20.75	0	0.00	20.65	1	1,754	0.06%
2019/05/22	1	21.00	0	0.00	20.85	1	1,752	0.06%
2019/05/21	0	0.00	2	20.95	20.95	-2	1,759	-0.11%
2019/05/20	2	20.50	2	20.30	20.60	0	1,756	0.00%
2019/05/17	1	20.40	1	20.55	20.50	0	1,774	0.00%
2019/05/15	0	0.00	2	21.05	20.95	-2	1,767	-0.11%
2019/05/09	1	20.95	0	0.00	21.10	1	1,747	0.06%
2019/05/08	1	21.30	1	21.55	21.30	0	1,731	0.00%
2019/05/07	0.1	20.85	0	0.00	20.95	0.1	1,698	0.01%
2019/05/06	1	20.90	0	0.00	20.90	1	1,710	0.06%
2019/05/02	1	21.45	0	0.00	21.35	1	1,695	0.06%
2019/04/30	0	0.00	1	21.00	21.40	-1	1,694	-0.06%
2019/04/29	2	21.00	4	21.00	20.90	-2	1,691	-0.12%
2019/04/26	0	0.00	6.8	21.11	21.05	-6.8	1,683	-0.41%
2019/04/25	0	0.00	1	21.40	21.35	-1	1,722	-0.06%
2019/04/24	2	21.45	10	21.45	21.40	-8	1,754	-0.46%
2019/04/23	15	21.83	6	21.98	21.65	9	1,749	0.51%
2019/04/19	6	21.15	5	21.00	21.00	1	1,704	0.06%
2019/04/18	10	21.40	2	21.15	20.95	8	1,708	0.47%
2019/04/17	5	21.76	1	21.70	21.70	4	1,707	0.23%
2019/04/16	16	21.54	2	21.38	21.50	14	1,776	0.79%
2019/04/15	5	21.10	1	21.15	21.25	4	1,750	0.23%
2019/04/11	0	0.00	2	21.00	20.85	-2	1,738	-0.12%
2019/04/10	1	21.40	2	21.35	21.45	-1	1,705	-0.06%
2019/04/09	1	21.15	0	0.00	21.25	1	1,697	0.06%
2019/04/08	0	0.00	1	21.50	21.50	-1	1,675	-0.06%
2019/04/03	3	21.70	1	21.55	21.55	2	1,660	0.12%
2019/04/02	5	21.94	26	21.92	21.70	-21	1,647	-1.27%
2019/04/01	1	21.60	7	21.66	21.70	-6	1,609	-0.37%
2019/03/29	5	21.33	2	21.30	21.50	3	1,587	0.19%
2019/03/28	2	21.00	0	0.00	20.90	2	1,561	0.13%
2019/03/26	10	21.30	0	0.00	21.10	10	1,545	0.65%
2019/03/22	9	21.62	0	0.00	21.40	9	1,533	0.59%
2019/03/21	24	21.91	3	21.93	21.85	21	1,510	1.39%
2019/03/19	2	21.60	1	21.55	21.45	1	1,450	0.07%
2019/03/18	2	21.53	1	21.35	21.40	1	1,447	0.07%
2019/03/13	1	21.75	4	21.93	21.60	-3	1,484	-0.20%
2019/03/12	2	22.00	1	22.25	21.75	1	1,573	0.06%
2019/03/11	2	21.95	6	22.14	22.05	-4	1,555	-0.26%
2019/03/08	15	22.28	10	22.20	21.90	5	1,542	0.32%
2019/03/07	4	21.69	5	21.00	21.00	-1	1,358	-0.07%
2019/03/06	3	22.10	0	0.00	22.10	3	1,300	0.23%
2019/03/05	1	21.10	1	21.25	21.15	0	1,266	0.00%
2019/02/27	0	20.95	1	21.15	21.10	-1	1,261	-0.08%
2019/02/26	4	21.23	0	0.00	21.00	4	1,262	0.32%
2019/02/25	1	21.25	3	20.93	21.30	-2	1,252	-0.16%
2019/02/21	2	20.73	0	0.00	20.80	2	1,253	0.16%
2019/02/20	2	20.90	1	20.95	20.80	1	1,250	0.08%
2019/02/19	0.1	21.00	3	20.88	21.10	-2.9	1,241	-0.23%
2019/02/18	4	20.74	1	21.05	20.65	3	1,231	0.24%
2019/02/12	0	0.00	1	21.30	21.30	-1	1,222	-0.08%
2019/01/30	0	0.00	17	21.34	21.30	-17	1,275	-1.33%
2019/01/29	1	20.95	7	21.10	21.40	-6	1,357	-0.44%
2019/01/25	2	21.05	5	21.09	20.85	-3	1,334	-0.22%
2019/01/23	0	0.00	0.2	20.75	20.75	-0.2	1,331	-0.01%
2019/01/22	0	0.00	1	20.85	20.70	-1	1,335	-0.07%
2019/01/21	0	0.00	2	20.85	20.90	-2	1,353	-0.15%
2019/01/18	4.1	20.80	4	20.75	20.85	0.1	1,364	0.01%
2019/01/17	18.2	21.05	3	20.80	20.75	15.2	1,395	1.09%
2019/01/16	2	21.05	2	21.20	21.35	0	1,342	0.00%
2019/01/15	3	21.00	0	0.00	21.00	3	1,302	0.23%
2019/01/14	17.3	21.28	8	21.15	21.10	9.3	1,281	0.73%
2019/01/11	1	20.55	0	0.00	20.90	1	1,202	0.08%
2019/01/10	0	0.00	2	20.98	20.60	-2	1,178	-0.17%
2019/01/09	8	20.68	4	20.69	20.55	4	1,171	0.34%
2019/01/08	1	21.05	4	21.18	20.85	-3	1,145	-0.26%
2019/01/07	4	20.09	0	0.00	20.00	4	1,043	0.38%
2019/01/04	1	19.35	12	19.14	19.90	-11	1,059	-1.04%
2019/01/03	1	19.55	0	0.00	19.55	1	1,082	0.09%
2019/01/02	4	19.45	1	19.35	19.50	3	1,089	0.28%
2018/12/28	2	19.23	0	0.00	19.20	2	1,093	0.18%
2018/12/27	8	19.44	0	0.00	19.15	8	1,113	0.72%
2018/12/26	1	18.90	1	18.85	18.90	0	1,114	0.00%
2018/12/24	0	0.00	1	19.30	19.15	-1	1,118	-0.09%
2018/12/21	1	18.75	0	0.00	18.80	1	1,121	0.09%
2018/12/19	0	0.00	1	19.00	19.00	-1	1,118	-0.09%
2018/12/13	1	19.90	0	0.00	20.00	1	1,113	0.09%
2018/12/12	1	20.10	1	20.00	19.90	0	1,114	0.00%
2018/12/11	1	20.15	1	20.65	20.05	0	1,108	0.00%
2018/12/06	1	21.35	1	20.80	20.00	0	1,102	0.00%
2018/12/05	0	0.00	1	21.00	21.10	-1	1,050	-0.10%
2018/12/04	0	0.00	1	20.35	20.25	-1	1,002	-0.10%
2018/12/03	2	20.45	1	20.25	20.10	1	1,016	0.10%
2018/11/28	0	0.00	1	20.50	19.95	-1	1,065	-0.09%
2018/11/22	2	19.50	0	0.00	19.30	2	1,248	0.16%
2018/11/08	3	20.13	1	20.00	20.05	2	1,467	0.14%
2018/11/07	0	0.00	2	19.43	19.70	-2	1,466	-0.14%
2018/11/06	0	0.00	1	19.00	19.45	-1	1,447	-0.07%
2018/11/05	1	17.65	0	0.00	17.70	1	1,381	0.07%
2018/10/31	0	0.00	4	16.54	16.75	-4	1,448	-0.28%
2018/10/30	0	0.00	5	15.50	15.55	-5	1,469	-0.34%
2018/10/26	4	17.06	0	0.00	16.15	4	1,463	0.27%
2018/10/25	0	0.00	1	17.55	16.95	-1	1,464	-0.07%
2018/10/19	5	18.85	0	0.00	18.85	5	1,477	0.34%
2018/10/17	1	19.40	0	0.00	18.90	1	1,503	0.07%
2018/10/16	0	0.00	1	19.20	19.05	-1	1,527	-0.07%
2018/10/15	0	0.00	2	18.85	18.85	-2	1,541	-0.13%
2018/10/12	0.1	18.50	0	0.00	18.30	0.1	1,553	0.01%
2018/10/11	1	18.70	2.9	18.91	18.70	-1.9	1,537	-0.12%
2018/10/09	0	0.00	1	20.65	20.75	-1	1,532	-0.07%
2018/10/08	1	20.60	4	20.35	20.95	-3	1,539	-0.19%
2018/10/05	11	19.95	0	0.00	19.90	11	1,575	0.70%
2018/10/03	2.1	20.92	0	0.00	20.70	2.1	1,573	0.13%
2018/10/01	0	0.00	4	21.35	21.25	-4	1,578	-0.25%
2018/09/28	5	21.37	0	0.00	21.25	5	1,591	0.31%
2018/09/27	0	0.00	3	21.65	21.65	-3	1,613	-0.19%
2018/09/26	0	0.00	3	21.23	21.25	-3	1,637	-0.18%
2018/09/21	1	21.05	0	0.00	21.15	1	1,997	0.05%
2018/09/20	2	21.20	0	0.00	21.05	2	2,012	0.10%
2018/09/19	3	21.38	0	0.00	21.25	3	2,019	0.15%
2018/09/18	0	0.00	2	21.30	21.25	-2	2,040	-0.10%
2018/09/17	5	21.25	2	21.43	21.45	3	2,093	0.14%
2018/09/13	2	21.40	1	21.70	21.25	1	2,124	0.05%
2018/09/12	2	21.58	4.5	21.53	21.30	-2.5	2,130	-0.12%
2018/09/11	1	21.90	1	22.10	22.00	0	2,141	0.00%
2018/09/10	0.1	21.90	0	0.00	21.85	0.1	2,236	0.00%
2018/08/29	0	0.00	2	22.15	22.20	-2	2,446	-0.08%
2018/08/28	2	22.10	11	22.07	22.05	-9	2,504	-0.36%
2018/08/24	1	22.70	0	0.00	22.65	1	2,544	0.04%
2018/08/23	0	0.00	5	23.00	22.60	-5	2,537	-0.20%
2018/08/22	0	0.00	7	22.46	22.45	-7	2,530	-0.28%
2018/08/21	1	22.25	7	22.41	22.30	-6	2,507	-0.24%
2018/08/20	2	22.38	3	22.58	22.40	-1	2,490	-0.04%
2018/08/17	1	22.10	20	22.13	22.30	-19	2,444	-0.78%
2018/08/15	0	0.00	38	21.99	22.15	-38	2,410	-1.58%
2018/08/14	0	0.00	1	21.40	21.40	-1	2,346	-0.04%
2018/08/13	10	21.55	0	0.00	21.05	10	2,346	0.43%
2018/08/10	3	22.30	3	22.10	21.55	0	2,328	0.00%
2018/08/09	0	0.00	2	21.65	21.65	-2	2,323	-0.09%
2018/08/08	0	0.00	2	21.60	21.75	-2	2,318	-0.09%
2018/08/03	1	21.60	1	21.65	21.75	0	2,312	0.00%
2018/08/02	0	0.00	5	21.35	21.50	-5	2,306	-0.22%
2018/08/01	0	0.00	31	21.39	21.50	-31	2,375	-1.30%
2018/07/27	0	0.00	5	21.65	21.40	-5	2,366	-0.21%
2018/07/26	0	0.00	4	21.30	21.40	-4	2,336	-0.17%
2018/07/25	31	20.95	10	21.00	21.00	21	2,313	0.91%
2018/07/24	0	0.00	2	20.80	20.90	-2	2,303	-0.09%
2018/07/23	2	20.60	1	20.60	20.65	1	2,290	0.04%
2018/07/19	0	0.00	10	20.30	20.30	-10	2,291	-0.44%
2018/07/18	10	20.40	0	0.00	20.40	10	2,323	0.43%
2018/07/17	0	0.00	1	20.15	20.20	-1	2,319	-0.04%
2018/07/16	0	0.00	1	20.20	20.15	-1	2,325	-0.04%
2018/07/13	1	20.10	3	20.00	20.10	-2	2,339	-0.09%
2018/07/12	14	20.96	14	21.05	21.05	0	2,343	0.00%
2018/07/10	0	0.00	1	21.15	20.80	-1	2,367	-0.04%
2018/07/09	1	21.10	0	0.00	21.15	1	2,427	0.04%
2018/07/06	5	21.27	0	0.00	21.00	5	2,443	0.20%
2018/07/05	1	21.50	0	0.00	21.50	1	2,440	0.04%
2018/07/04	1	21.95	9	22.12	21.95	-8	2,451	-0.33%
2018/07/03	0	0.00	22	22.00	21.90	-22	2,419	-0.91%
2018/07/02	0	0.00	3	22.00	21.75	-3	2,418	-0.12%
2018/06/29	0	0.00	3	22.07	21.85	-3	2,451	-0.12%
2018/06/28	0	0.00	1	21.85	21.85	-1	2,494	-0.04%
2018/06/27	1	21.90	0	0.00	21.80	1	2,513	0.04%
2018/06/26	1	22.00	0	0.00	21.80	1	2,532	0.04%
2018/06/25	16	22.36	1	22.40	22.15	15	2,532	0.59%
2018/06/22	46	22.66	43	22.60	22.70	3	2,537	0.12%
2018/06/21	7	22.39	0	0.00	22.60	7	2,331	0.30%
2018/06/20	1	21.80	27	21.76	22.05	-26	2,381	-1.09%
2018/06/19	1	21.95	0	0.00	21.85	1	2,486	0.04%
2018/06/15	20	22.05	37	21.96	21.90	-17	2,482	-0.68%
2018/06/14	72	21.97	32	22.00	21.70	40	2,477	1.61%
2018/06/13	2	21.80	2	21.95	21.75	0	2,438	0.00%
2018/06/12	1	21.65	0	0.00	21.70	1	2,433	0.04%
2018/06/11	1	21.70	1	21.65	21.70	0	2,428	0.00%
2018/06/08	9	21.91	0	0.00	21.70	9	2,431	0.37%
2018/06/07	2	21.88	16	21.86	21.90	-14	2,424	-0.58%
2018/06/06	73	23.06	38	22.69	22.55	35	2,333	1.50%
2018/06/05	37	22.22	32	22.25	22.50	5	2,088	0.24%
2018/06/04	3	22.22	1	22.15	21.90	2	2,089	0.10%
2018/06/01	3	21.73	13	21.77	22.00	-10	2,044	-0.49%
2018/05/31	1	21.75	10	21.70	21.60	-9	2,007	-0.45%
2018/05/30	13	21.88	4	21.71	21.75	9	1,997	0.45%
2018/05/29	1	21.45	2	21.60	21.70	-1	1,912	-0.05%
2018/05/28	21	21.50	21	21.35	21.55	0	1,915	0.00%
2018/05/25	3	21.38	10	21.40	21.30	-7	1,914	-0.37%
2018/05/24	12	21.81	1.2	21.64	21.60	10.8	1,911	0.56%
2018/05/23	1	20.95	0	0.00	21.25	1	1,853	0.05%
2018/05/22	0	0.00	10	21.05	20.90	-10	1,853	-0.54%
2018/05/21	15	20.95	0	0.00	20.95	15	1,895	0.79%
2018/05/18	1	21.10	0	0.00	21.00	1	1,903	0.05%
2018/05/17	21	21.27	17	21.15	21.15	4	1,922	0.21%
2018/05/16	2	20.88	0	0.00	20.80	2	1,887	0.11%
2018/05/15	3	21.00	0	0.00	20.90	3	1,904	0.16%
2018/05/14	1	21.15	7	21.15	21.10	-6	1,995	-0.30%
2018/05/11	2	21.63	3	21.60	21.35	-1	2,012	-0.05%
2018/05/10	1	21.85	4	21.78	21.80	-3	2,006	-0.15%
2018/05/09	2	21.90	2	22.05	21.90	0	2,004	0.00%
2018/05/08	0	0.00	2	21.28	21.75	-2	1,927	-0.10%
2018/05/07	1	21.15	0	0.00	21.30	1	1,910	0.05%
2018/05/04	0	0.00	4	21.25	21.25	-4	1,904	-0.21%
2018/05/03	3	21.08	0	0.00	21.00	3	1,901	0.16%
2018/05/02	0	0.00	1	21.35	21.25	-1	1,921	-0.05%
2018/04/26	0	0.00	4	21.25	20.70	-4	1,977	-0.20%
2018/04/25	0	0.00	2	21.00	21.15	-2	2,065	-0.10%
2018/04/24	9	21.11	10	21.09	20.90	-1	2,109	-0.05%
2018/04/23	1	21.60	0	0.00	21.50	1	2,092	0.05%
2018/04/19	3	22.05	1	22.15	22.00	2	2,091	0.10%
2018/04/18	0	0.00	2	21.85	22.10	-2	2,093	-0.10%
2018/04/16	5	22.00	0	0.00	22.00	5	2,086	0.24%
2018/04/13	21	22.02	11	22.01	22.10	10	2,076	0.48%
2018/04/11	0	0.00	6	21.88	21.85	-6	2,082	-0.29%
2018/04/10	0	0.00	10	21.74	21.85	-10	2,171	-0.46%
2018/04/09	2	21.75	6	21.78	21.80	-4	2,245	-0.18%
2018/04/03	1	21.60	5	21.65	21.70	-4	2,251	-0.18%
2018/04/02	1	22.05	201	22.01	21.85	-200	2,257	-8.86%	大賣/鉅額交易
2018/03/31	3	22.05	2	22.08	21.80	1	2,292	0.04%
2018/03/30	3	21.73	0	0.00	21.70	3	2,272	0.13%
2018/03/29	9	21.76	24	21.70	21.60	-15	2,290	-0.66%
2018/03/28	2	21.45	2	21.65	21.60	0	2,299	0.00%
2018/03/27	1	21.65	7	21.78	21.55	-6	2,322	-0.26%
2018/03/26	4	21.80	7	21.77	21.65	-3	2,474	-0.12%
2018/03/23	13	21.33	2	21.53	21.55	11	2,411	0.46%
2018/03/22	200	21.75	8	21.68	21.80	192	2,343	8.19%	大買/鉅額交易
2018/03/21	0	0.00	2	21.25	21.25	-2	2,243	-0.09%
2018/03/19	2	21.23	0	21.30	21.10	2	2,327	0.09%
2018/03/16	1	21.20	1	21.25	21.25	0	2,370	0.00%
2018/03/14	2	21.13	1	21.10	21.25	1	2,641	0.04%
2018/03/12	20	20.88	5	20.81	20.80	15	2,834	0.53%
2018/03/09	0	0.00	10	20.80	20.75	-10	3,059	-0.33%
2018/03/08	12	20.88	7	20.54	20.60	5	3,476	0.14%
2018/03/06	1	20.45	9	20.34	20.25	-8	4,453	-0.18%
2018/02/27	3	20.40	0	0.00	20.30	3	4,723	0.06%
2018/02/26	2	20.30	0	0.00	20.30	2	4,773	0.04%
2018/02/22	0	0.00	22	20.09	20.05	-22	4,992	-0.44%
2018/02/21	13	19.93	48	20.16	20.20	-35	5,012	-0.70%
2018/02/12	1	19.10	1	19.20	19.10	0	4,988	0.00%
2018/02/09	0	0.00	1	18.70	19.05	-1	5,006	-0.02%
2018/02/07	25	19.45	1	19.55	19.35	24	5,062	0.47%
2018/02/06	20	19.24	2	18.98	18.75	18	5,149	0.35%
2018/02/05	0	0.00	10	20.65	20.55	-10	5,268	-0.19%
2018/02/02	2	21.05	0	0.00	21.00	2	5,607	0.04%
2018/02/01	1	20.95	0	0.00	20.95	1	6,077	0.02%
2018/01/31	0	0.00	1	20.90	20.95	-1	6,126	-0.02%
2018/01/29	2	21.18	0	0.00	21.15	2	6,155	0.03%
2018/01/26	3	21.20	3	21.05	21.15	0	6,172	0.00%
2018/01/25	0	0.00	4	21.20	21.10	-4	6,342	-0.06%
2018/01/24	2	21.40	0	0.00	21.35	2	6,422	0.03%
2018/01/23	4	21.65	1	21.65	21.40	3	6,422	0.05%
2018/01/19	6	22.05	4	22.18	21.80	2	6,423	0.03%
2018/01/18	11	21.86	3	21.70	21.90	8	6,343	0.13%
2018/01/17	0	0.00	1	21.70	21.55	-1	6,317	-0.02%
2018/01/16	1	21.60	0	0.00	21.55	1	6,325	0.02%
2018/01/15	0	0.00	3	21.73	21.60	-3	6,347	-0.05%
2018/01/12	2	21.88	26	21.85	21.75	-24	6,363	-0.38%
2018/01/11	1	21.45	0	0.00	21.55	1	6,497	0.02%
2018/01/09	32	21.60	0	0.00	21.55	32	6,639	0.48%
2018/01/08	2	22.03	3	22.20	21.80	-1	6,626	-0.02%
2018/01/05	9	22.27	11	22.29	22.15	-2	6,600	-0.03%
2018/01/04	3	22.02	29	21.97	22.25	-26	6,572	-0.40%
2018/01/03	4	21.89	22	21.92	21.95	-18	6,478	-0.28%
2018/01/02	0	0.00	1	21.70	21.65	-1	6,402	-0.02%