均豪 (5443)-富邦-新竹券商分點個股進出

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

均豪

(5443)

可現股當沖

股價
53.4
漲跌
▼0.6
漲幅
-1.11%
成交量
2,077張
產業
上櫃光電類股
353人加入追蹤

立即追蹤
本地時間:13:35(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

均豪 (5443)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
2024/05/20	3.2	54.21	0.2	55.00	53.40	3	10,162	0.03%
2024/05/17	3	54.30	10	53.36	54.00	-7	10,355	-0.07%
2024/05/16	8	54.85	11.1	54.65	54.30	-3.1	10,877	-0.03%
2024/05/15	6	53.83	5	53.96	53.80	1	10,957	0.01%
2024/05/14	2	53.40	2	53.35	52.80	0	11,028	0.00%
2024/05/13	5	54.14	1	53.50	53.50	4	11,012	0.04%
2024/05/10	2.3	52.79	0	52.80	52.90	2.2	10,958	0.02%
2024/05/09	16.5	53.69	12	53.13	52.80	4.5	10,942	0.04%
2024/05/08	0	0.00	1	56.40	55.70	-1	10,899	-0.01%
2024/05/07	4.2	55.60	5	55.96	56.10	-0.8	10,920	-0.01%
2024/05/06	7	57.19	9	56.27	55.50	-2	10,943	-0.02%
2024/05/02	1.1	55.33	0	55.70	55.80	1.1	10,923	0.01%
2024/04/30	3.2	57.06	3	57.07	57.10	0.2	11,028	0.00%
2024/04/29	13	56.71	13	56.38	56.70	0	11,037	0.00%
2024/04/26	6.3	56.36	7	56.70	55.10	-0.8	11,038	-0.01%
2024/04/25	7	55.83	3	55.57	55.80	4	11,165	0.04%
2024/04/24	5	56.72	14	56.16	56.40	-9	11,147	-0.08%
2024/04/23	1.1	53.74	11	53.22	53.60	-9.9	11,163	-0.09%
2024/04/22	9.9	53.34	27	53.93	52.10	-17.2	11,216	-0.15%
2024/04/19	25.8	57.85	33	58.02	56.00	-7.3	11,192	-0.07%
2024/04/18	13.4	63.00	10	63.08	62.00	3.4	11,144	0.03%
2024/04/17	27	63.88	13	63.99	63.60	14	11,100	0.13%
2024/04/16	6.1	61.33	15	62.36	60.80	-8.9	10,934	-0.08%
2024/04/15	17	63.81	17	63.99	63.40	0	10,813	0.00%
2024/04/12	33	66.41	39	66.38	65.90	-6	10,655	-0.06%
2024/04/11	40.5	67.48	16	67.28	67.20	24.5	10,487	0.23%
2024/04/10	41	69.00	29	69.09	69.00	12	10,310	0.12%
2024/04/09	64	70.44	61	69.23	68.20	3	10,106	0.03%
2024/04/08	89	68.77	89.1	68.08	68.80	-0.1	9,506	0.00%
2024/04/03	125.4	69.13	101.6	69.93	67.90	23.8	9,006	0.26%	大買/大賣/
2024/04/02	36	63.14	104.2	65.65	66.00	-68.2	7,968	-0.86%	大賣/
2024/04/01	16	57.26	80.3	58.99	60.00	-64.3	7,593	-0.85%
2024/03/29	18	55.02	3	54.90	54.60	15	7,249	0.21%
2024/03/28	14	55.60	8	56.05	56.00	6	7,164	0.08%
2024/03/27	5	54.30	1	54.60	55.00	4	7,071	0.06%
2024/03/26	16	54.86	8	54.94	54.20	8	7,007	0.11%
2024/03/25	28	57.22	31	57.16	56.60	-3	6,885	-0.04%
2024/03/22	16	56.44	20	55.83	56.10	-4	6,709	-0.06%
2024/03/21	9	56.44	25	56.22	56.80	-16	6,495	-0.25%
2024/03/20	18	54.14	35	55.22	53.80	-17	6,210	-0.27%
2024/03/19	54	55.46	40	55.65	56.00	14	6,025	0.23%
2024/03/18	14	54.06	22.1	53.67	54.10	-8.1	5,624	-0.14%
2024/03/15	22	50.00	20	49.55	49.65	2	5,405	0.04%
2024/03/14	54.1	50.42	67.1	49.22	48.90	-13	5,313	-0.25%
2024/03/13	50	52.12	62	51.92	51.80	-12	5,183	-0.23%
2024/03/12	27	54.37	95	54.10	55.80	-68	4,989	-1.36%
2024/03/11	38	52.76	21.1	52.10	51.50	17	4,806	0.35%
2024/03/08	20	54.53	16	53.76	53.20	4	4,651	0.09%
2024/03/07	20	60.30	15	59.99	59.10	5	4,570	0.11%
2024/03/06	36	53.92	24	53.87	58.00	12	4,466	0.27%
2024/03/05	13	53.08	2	52.65	52.90	11	4,365	0.25%
2024/03/04	4	51.15	15	51.47	51.80	-11	4,307	-0.26%
2024/03/01	19	50.67	2	51.00	49.85	17	4,236	0.40%
2024/02/29	7	50.24	4.4	50.43	50.40	2.6	4,197	0.06%
2024/02/27	8	49.26	10	49.76	49.35	-2	4,184	-0.05%
2024/02/26	16.1	49.39	4	49.20	48.80	12.1	4,155	0.29%
2024/02/23	28	50.21	17	50.41	50.00	11	4,237	0.26%
2024/02/22	69	51.55	135.2	51.88	51.20	-66.2	4,136	-1.60%	大賣/
2024/02/21	60	49.21	84.7	49.29	49.90	-24.7	3,646	-0.68%
2024/02/20	9	46.02	37.1	47.62	48.40	-28.1	2,926	-0.96%
2024/02/19	66	43.26	79	43.64	44.00	-13	2,701	-0.48%
2024/02/16	9	41.20	14.4	41.60	42.05	-5.4	2,156	-0.25%
2024/02/15	2	37.20	11	38.02	38.25	-9	2,025	-0.44%
2024/02/05	1	34.80	4	34.86	34.80	-3	1,919	-0.16%
2024/02/02	15	34.52	2	34.40	34.65	13	1,901	0.68%
2024/02/01	2.3	35.00	1	34.80	34.50	1.3	1,885	0.07%
2024/01/31	2	35.15	2	35.30	34.85	0	1,865	0.00%
2024/01/30	7	35.80	6	35.85	35.40	1	1,835	0.05%
2024/01/29	1	34.80	23.2	35.54	35.55	-22.2	1,787	-1.24%
2024/01/26	9	34.56	3	35.50	34.60	6	1,724	0.35%
2024/01/25	13	35.04	9	35.15	35.10	4	1,679	0.24%
2024/01/24	39	35.64	18.4	35.95	35.50	20.6	1,640	1.26%
2024/01/23	3	34.45	6	34.98	35.10	-3	1,497	-0.20%
2024/01/22	10	34.55	14	34.83	34.45	-4	1,441	-0.28%
2024/01/19	35.1	35.13	18	35.07	34.30	17.1	1,383	1.24%
2024/01/18	1	33.35	9	33.45	33.35	-8	1,177	-0.68%
2024/01/17	13	34.22	6	34.29	33.85	7	1,140	0.61%
2024/01/16	8	34.26	6	34.16	34.30	2	1,031	0.19%
2024/01/15	13	33.85	10	33.66	33.70	3	915	0.33%
2024/01/12	6	32.90	8	32.84	32.60	-2	816	-0.25%
2024/01/11	6	32.15	32	31.88	32.40	-26	661	-3.93%
2024/01/10	6	31.05	1	31.04	30.70	5	604	0.82%
2024/01/08	0.5	30.70	0	0.00	30.40	0.5	608	0.08%
2024/01/05	1	30.80	10	30.80	30.75	-9	607	-1.48%
2024/01/04	1	30.70	0	0.00	30.55	1	603	0.17%
2024/01/03	2	31.40	0	0.00	30.70	2	605	0.33%
2024/01/02	0	0.00	2	31.02	31.20	-2	598	-0.34%
2023/12/29	0	0.00	22	30.43	30.40	-22	595	-3.69%
2023/12/28	0	0.00	21	30.41	30.65	-21	597	-3.51%
2023/12/27	1	30.15	2	30.40	30.20	-1	596	-0.17%
2023/12/26	1	30.25	10	30.20	30.15	-9	598	-1.50%
2023/12/25	3	30.00	0	0.00	29.95	3	600	0.50%
2023/12/22	1.5	29.90	0	0.00	30.00	1.5	602	0.25%
2023/12/19	0	30.30	0	0.00	30.15	0	606	0.00%
2023/12/15	0	0.00	1.3	31.20	31.00	-1.3	614	-0.21%
2023/12/14	0	0.00	7	31.34	31.20	-7	616	-1.13%
2023/12/12	1.3	30.94	10	30.88	30.80	-8.7	613	-1.42%
2023/12/06	0	0.00	10.2	31.10	31.05	-10.2	624	-1.63%
2023/12/05	0.1	31.30	1	31.25	30.90	-0.9	629	-0.15%
2023/12/04	0.1	31.70	23	31.97	31.60	-22.9	652	-3.51%
2023/12/01	0	0.00	2	31.80	31.80	-2	679	-0.29%
2023/11/27	0	0.00	1	31.50	30.95	-1	762	-0.13%
2023/11/24	1	32.40	0	0.00	31.70	1	777	0.13%
2023/11/22	21	32.41	15	32.00	31.55	6	763	0.79%
2023/11/21	1	30.05	0	0.00	30.60	1	703	0.14%
2023/11/20	0	0.00	0.3	30.05	30.15	-0.3	694	-0.04%
2023/11/17	2	29.55	25	29.51	29.65	-23	685	-3.36%
2023/11/16	0.1	28.70	0	0.00	28.50	0.1	676	0.01%
2023/11/15	1	28.65	0	0.00	28.55	1	681	0.15%
2023/11/14	4	28.25	0	0.00	28.30	4	688	0.58%
2023/11/13	1	28.25	0	28.45	28.25	1	695	0.14%
2023/11/10	2.2	28.50	0	0.00	28.30	2.2	700	0.32%
2023/11/09	1.3	28.76	0	0.00	28.70	1.3	705	0.18%
2023/11/08	0	0.00	2	29.10	28.80	-2	719	-0.28%
2023/11/07	2	28.70	0	0.00	28.95	2	733	0.27%
2023/11/06	1	28.90	1	29.00	29.00	0	764	0.00%
2023/11/01	0	28.13	0	0.00	28.05	0	851	0.00%
2023/10/31	0.1	28.50	0	0.00	28.30	0.1	948	0.01%
2023/10/27	0.2	28.80	0	0.00	28.95	0.2	1,166	0.02%
2023/10/26	0	0.00	2	29.20	29.30	-2	1,324	-0.15%
2023/10/25	0	0.00	6	29.62	29.70	-6	1,472	-0.41%
2023/10/18	0	28.45	0	0.00	28.15	0	1,762	0.00%
2023/10/17	3.3	29.62	0	0.00	29.20	3.3	1,793	0.18%
2023/10/16	2	29.77	24	29.90	29.65	-22	1,856	-1.18%
2023/10/12	0	0.00	0	30.80	30.70	0	1,884	0.00%
2023/10/11	6	30.42	0	0.00	30.35	6	1,921	0.31%
2023/10/05	0	0.00	4	31.51	31.20	-4	2,034	-0.20%
2023/09/27	0	0.00	0	30.50	30.50	0	2,054	0.00%
2023/09/26	4	30.35	0	0.00	30.30	4	2,066	0.19%
2023/09/21	2	30.25	0	0.00	30.30	2	2,075	0.10%
2023/09/20	2	30.73	0	0.00	30.60	2	2,072	0.10%
2023/09/18	1	31.05	0	0.00	31.15	1	2,084	0.05%
2023/09/13	1	31.30	0	31.35	31.30	1	2,157	0.05%
2023/09/12	1	31.40	3	31.38	31.25	-2	2,189	-0.09%
2023/09/08	2	32.63	1	32.65	32.40	1	2,408	0.04%
2023/09/07	7	33.65	6.8	33.07	32.90	0.2	2,422	0.01%
2023/09/06	5	33.99	2	33.88	33.75	3	2,414	0.12%
2023/09/05	0	33.75	4	33.74	33.55	-4	2,404	-0.17%
2023/09/04	3	32.83	2	33.80	32.70	1	2,397	0.04%
2023/09/01	3	32.23	7	32.74	32.50	-4	2,495	-0.16%
2023/08/31	3	32.10	0	0.00	32.10	3	2,518	0.12%
2023/08/30	0	0.00	20	33.11	32.40	-20	2,527	-0.79%
2023/08/29	13	31.40	0	0.00	31.90	13	2,512	0.52%
2023/08/28	13	31.95	0	0.00	32.05	13	2,513	0.52%
2023/08/25	21	32.51	53	33.00	33.40	-32	2,489	-1.29%
2023/08/24	5	30.40	1	30.50	30.55	4	2,387	0.17%
2023/08/23	0	0.00	0	30.70	30.35	0	2,416	0.00%
2023/08/22	4	30.30	0	0.00	30.10	4	2,556	0.16%
2023/08/21	2	30.58	1	30.55	30.45	1	2,552	0.04%
2023/08/18	5	30.80	0	0.00	30.55	5	2,546	0.20%
2023/08/17	0	0.00	180.1	30.99	31.40	-180.1	2,537	-7.10%	大賣/鉅額交易
2023/08/16	5	30.50	5	30.35	30.75	0	2,528	0.00%
2023/08/15	0	0.00	2	31.15	31.10	-2	2,522	-0.08%
2023/08/14	1	30.82	29	30.98	30.70	-28	2,515	-1.11%
2023/08/11	5	32.00	0	0.00	32.00	5	2,501	0.20%
2023/08/10	3	32.40	1	32.55	32.45	2	2,485	0.08%
2023/08/09	1	34.50	1	34.65	34.00	0	2,453	0.00%
2023/08/08	0	0.00	5	34.76	34.55	-5	2,421	-0.21%
2023/08/07	0	0.00	1	35.30	35.45	-1	2,402	-0.04%
2023/08/04	4	35.51	5	34.41	35.50	-1	2,366	-0.04%
2023/08/02	10	34.30	16	34.14	34.30	-6	2,269	-0.26%
2023/08/01	13	36.06	4.3	36.68	35.70	8.7	2,198	0.40%
2023/07/31	4	35.56	5	35.42	35.00	-1	2,046	-0.05%
2023/07/28	34.1	34.56	12	34.35	34.50	22.1	1,885	1.17%
2023/07/27	3	33.20	2	33.28	33.20	1	1,737	0.06%
2023/07/26	6	33.20	4	33.70	33.15	2	1,717	0.12%
2023/07/25	12	34.06	40	34.63	34.20	-28	1,665	-1.68%
2023/07/24	1	32.15	6	32.33	32.00	-5	1,477	-0.34%
2023/07/21	0	0.00	6	32.97	32.65	-6	1,467	-0.41%
2023/07/20	0	0.00	18	32.94	32.95	-18	1,436	-1.25%
2023/07/19	7	32.51	17	32.58	31.90	-10	1,397	-0.72%
2023/07/14	0	0.00	33	32.11	32.40	-33	1,301	-2.54%
2023/07/13	42	32.85	27	32.48	32.45	15	1,269	1.18%
2023/07/11	0	30.27	0	0.00	30.00	0	1,155	0.00%
2023/07/10	0	0.00	8	30.81	30.60	-8	1,150	-0.70%
2023/07/07	0	0.00	2	31.65	30.90	-2	1,148	-0.17%
2023/07/06	3	32.10	5	32.30	32.00	-2	1,141	-0.18%
2023/07/05	7	32.11	0	0.00	32.05	7	1,130	0.62%
2023/07/04	0	0.00	2	32.05	32.10	-2	1,125	-0.18%
2023/07/03	1	31.60	12.6	31.65	31.55	-11.6	1,111	-1.04%
2023/06/30	0	0.00	5	31.40	31.40	-5	1,105	-0.45%
2023/06/28	3	30.85	3	30.97	30.75	0	1,098	0.00%
2023/06/27	1	30.80	0	0.00	30.60	1	1,099	0.09%
2023/06/21	8	32.16	1	32.10	32.05	7	1,079	0.65%
2023/06/20	2	32.08	2	32.10	32.05	0	1,069	0.00%
2023/06/19	3	33.70	8	34.06	34.05	-5	1,044	-0.48%
2023/06/16	11	33.74	0	0.00	33.30	11	1,000	1.10%
2023/06/15	14	33.81	8	33.86	33.80	6	970	0.62%
2023/06/14	3	34.13	19	33.56	33.80	-16	898	-1.78%
2023/06/12	6	31.97	10	32.43	31.70	-4	718	-0.56%
2023/06/09	15	32.62	4	32.64	32.60	11	698	1.57%
2023/06/08	2	32.50	2	32.65	32.30	0	685	0.00%
2023/06/07	24	33.13	36	32.75	33.20	-12	652	-1.84%
2023/06/06	4	32.18	1	31.35	31.20	3	519	0.58%
2023/06/05	0.1	30.80	6	31.01	31.00	-5.9	504	-1.17%
2023/06/02	0	0.00	15	30.93	30.75	-15	537	-2.79%
2023/06/01	3	31.01	6	31.03	30.90	-3	531	-0.56%
2023/05/31	0	30.30	4	30.60	30.65	-4	515	-0.77%
2023/05/30	0	0.00	18	30.26	30.45	-18	505	-3.57%
2023/05/29	5	30.18	7	30.16	30.05	-2	500	-0.40%
2023/05/26	18	30.91	30.5	30.89	31.20	-12.5	474	-2.63%
2023/05/22	0	0.00	2	28.43	28.45	-2	340	-0.59%
2023/05/19	0	0.00	1	28.25	28.20	-1	342	-0.29%
2023/05/17	1	28.10	9	28.01	28.10	-8	344	-2.32%
2023/05/16	0.5	28.10	0	0.00	28.05	0.5	345	0.14%
2023/05/15	1	27.95	1	27.95	27.95	0	347	-0.01%
2023/05/12	0	0.00	0	27.90	27.80	0	352	-0.01%
2023/05/11	3	27.80	1	27.90	27.70	2	354	0.56%
2023/05/10	0	0.00	0	28.35	28.15	0	352	-0.01%
2023/05/08	0	0.00	0	28.45	28.30	0	361	-0.01%
2023/05/02	0	0.00	10	28.40	28.45	-10	395	-2.53%
2023/04/26	0	0.00	1	27.95	28.10	-1	420	-0.24%
2023/04/25	2	28.00	0	0.00	27.95	2	441	0.45%
2023/04/21	2	28.50	1	28.40	28.30	1	478	0.21%
2023/04/20	1	28.90	0	0.00	28.85	1	474	0.21%
2023/04/18	0	29.60	1	29.60	29.45	-1	472	-0.21%
2023/04/17	3	29.33	2	29.35	29.35	1	467	0.21%
2023/04/14	0	0.00	1	29.00	28.95	-1	464	-0.22%
2023/04/13	1	28.90	0	0.00	28.85	1	465	0.21%
2023/04/12	0	0.00	18	28.88	29.15	-18	467	-3.85%
2023/04/10	1.3	29.07	11	28.88	28.90	-9.7	479	-2.03%
2023/03/29	0	0.00	1	29.00	29.00	-1	488	-0.20%
2023/03/28	1	29.00	0	0.00	28.80	1	497	0.20%
2023/03/23	0	0.00	1	29.50	29.35	-1	521	-0.19%
2023/03/17	5	28.74	0	29.20	28.80	5	863	0.58%
2023/03/13	0	29.60	0	0.00	29.40	0	860	0.00%
2023/03/09	4	30.43	1	30.95	30.30	3	850	0.35%
2023/03/08	5	30.91	37	30.89	30.75	-32	842	-3.80%
2023/03/07	1	30.70	4	30.96	30.65	-3	818	-0.37%
2023/03/03	0	0.00	20	29.85	29.80	-20	764	-2.62%
2023/03/02	3	29.78	1	29.85	29.70	2	766	0.26%
2023/02/21	1	29.45	0	0.00	29.40	1	779	0.13%
2023/02/20	1	29.45	2	29.45	29.45	-1	786	-0.13%
2023/02/17	1	29.00	0	0.00	29.10	1	785	0.13%
2023/02/14	1	28.95	2	29.10	28.95	-1	787	-0.13%
2023/02/13	1	28.75	0	0.00	28.80	1	788	0.13%
2023/02/10	1	28.90	2	29.13	28.80	-1	790	-0.13%
2023/02/08	0	0.00	13	29.77	29.55	-13	784	-1.66%
2023/02/07	1	29.40	4	29.28	29.40	-3	779	-0.38%
2023/02/06	0	0.00	4	29.18	29.00	-4	775	-0.52%
2023/02/03	0	0.00	5	29.62	29.50	-5	771	-0.65%
2023/02/02	0	0.00	20	29.40	29.45	-20	765	-2.61%
2023/02/01	2	29.10	2	29.20	29.05	0	750	0.00%
2023/01/31	1	28.75	13	28.85	28.90	-12	745	-1.61%
2023/01/30	10	28.58	14	28.77	28.75	-4	739	-0.54%
2023/01/17	0	0.00	2	28.30	28.25	-2	723	-0.28%
2023/01/16	0	0.00	2	28.13	28.05	-2	719	-0.28%
2023/01/13	14	28.26	2	28.65	28.10	12	714	1.68%
2023/01/12	1	28.50	0	0.00	28.45	1	694	0.14%
2023/01/11	5	29.14	22	28.92	29.05	-17	678	-2.51%
2023/01/10	0	0.00	3	28.35	28.30	-3	652	-0.46%
2023/01/06	0	0.00	6	28.24	28.30	-6	653	-0.92%
2023/01/03	2	27.75	0	0.00	28.00	2	657	0.30%
2022/12/30	0	0.00	2	27.60	27.60	-2	654	-0.31%
2022/12/28	7	27.89	0	0.00	27.55	7	644	1.09%
2022/12/26	10	28.65	5	28.62	28.65	5	633	0.79%
2022/12/20	4	28.70	10	28.38	28.30	-6	629	-0.95%
2022/12/19	1	29.20	1	29.20	29.30	0	622	0.00%
2022/12/16	3	29.50	5	28.91	28.90	-2	619	-0.32%
2022/12/15	1	29.65	6	29.65	29.60	-5	611	-0.82%
2022/12/14	0	0.00	19	30.13	30.25	-19	593	-3.20%
2022/12/13	4	30.75	0	0.00	30.00	4	533	0.75%
2022/12/12	7	30.65	8	31.30	31.50	-1	490	-0.20%
2022/12/09	7	30.04	62.1	29.98	30.65	-55.1	353	-15.59%
2022/12/08	0	0.00	1	27.70	27.90	-1	254	-0.39%
2022/12/06	1	28.00	0	0.00	28.05	1	332	0.30%
2022/12/02	0	0.00	1	28.60	28.55	-1	331	-0.30%
2022/12/01	0	0.00	7	28.51	28.55	-7	331	-2.11%
2022/11/30	0	0.00	1	28.10	28.10	-1	328	-0.30%
2022/11/28	5	27.89	2	27.83	27.90	3	331	0.91%
2022/11/25	4	27.89	1	28.10	27.80	3	334	0.90%
2022/11/24	1	28.00	5	28.00	28.05	-4	338	-1.18%
2022/11/23	14	27.86	1	27.70	27.85	13	336	3.86%
2022/11/21	0	0.00	4	27.91	27.95	-4	364	-1.10%
2022/11/18	6	28.15	5	28.38	28.30	1	367	0.27%
2022/11/17	14	28.29	8	28.52	28.65	6	363	1.65%
2022/11/16	0	0.00	6	27.61	27.60	-6	348	-1.72%
2022/11/15	0	0.00	1	27.00	27.00	-1	364	-0.27%
2022/11/14	0	0.00	2	26.65	26.65	-2	427	-0.47%
2022/11/11	10	26.83	1	27.30	26.60	9	428	2.10%
2022/11/10	1	26.50	1	26.70	26.65	0	423	0.00%
2022/11/08	3	26.52	2	26.70	26.45	1	423	0.24%
2022/11/07	9	26.53	1	26.50	26.55	8	422	1.90%
2022/11/04	1	26.20	3	26.22	26.25	-2	423	-0.47%
2022/11/03	0	0.00	4	25.98	26.15	-4	424	-0.94%
2022/11/02	0	0.00	3	25.85	25.85	-3	422	-0.71%
2022/11/01	0	0.00	2	25.70	25.50	-2	421	-0.47%
2022/10/31	0	0.00	3	25.52	25.45	-3	421	-0.71%
2022/10/27	0	0.00	2	25.43	25.50	-2	422	-0.47%
2022/10/24	0	0.00	1	25.35	25.05	-1	420	-0.24%
2022/10/21	0	0.00	1	25.20	25.00	-1	420	-0.24%
2022/10/20	3	25.18	3	25.13	25.05	0	421	0.00%
2022/10/19	2	25.43	0	0.00	25.40	2	426	0.47%
2022/10/18	0	0.00	2	25.50	25.40	-2	434	-0.46%
2022/10/17	1	25.25	2	25.15	25.25	-1	436	-0.23%
2022/10/14	1	25.70	4	25.61	25.50	-3	436	-0.69%
2022/10/13	2	24.95	0	0.00	24.45	2	433	0.46%
2022/10/12	1	25.75	2	25.50	25.55	-1	431	-0.23%
2022/10/11	5	25.53	0	0.00	25.55	5	433	1.15%
2022/10/07	0	0.00	2	26.85	26.70	-2	431	-0.46%
2022/10/06	0.2	26.90	0	0.00	26.70	0.2	434	0.05%
2022/10/05	0	0.00	11	27.12	26.80	-11	434	-2.53%
2022/10/04	2	26.75	4	26.88	26.70	-2	434	-0.46%
2022/09/30	0	0.00	6	25.92	26.20	-6	434	-1.38%
2022/09/29	0	0.00	5	26.28	26.25	-5	435	-1.15%
2022/09/28	1	26.10	1	26.30	26.05	0	436	0.00%
2022/09/27	2	26.75	1	26.90	27.00	1	434	0.23%
2022/09/26	0	0.00	6	26.69	26.70	-6	434	-1.38%
2022/09/21	1	27.60	0	0.00	27.60	1	436	0.23%
2022/09/19	0	0.00	1	28.00	27.70	-1	436	-0.23%
2022/09/16	1	28.20	2	28.40	28.10	-1	436	-0.23%
2022/09/15	0	0.00	1	28.80	28.20	-1	438	-0.23%
2022/09/14	1	28.40	5	28.50	28.70	-4	432	-0.92%
2022/09/13	5	28.80	109	28.30	28.80	-104	422	-24.64%	大賣/鉅額交易
2022/09/12	3	27.02	53	26.87	27.00	-50	358	-13.96%
2022/09/08	0	0.00	10	26.00	26.35	-10	358	-2.79%
2022/09/07	0	0.00	10	25.43	25.65	-10	358	-2.79%
2022/09/06	0	0.00	11	26.00	25.70	-11	357	-3.08%
2022/09/05	0	0.00	2	26.30	26.25	-2	354	-0.56%
2022/09/02	1	26.80	2	26.80	26.80	-1	351	-0.28%
2022/09/01	1	27.10	6	27.00	27.00	-5	350	-1.43%
2022/08/30	4	27.16	0	0.00	27.20	4	340	1.17%
2022/08/29	2	27.00	1	26.90	27.00	1	337	0.30%
2022/08/26	3	28.05	3	28.10	27.80	0	332	0.00%
2022/08/25	1	27.40	0	0.00	27.30	1	307	0.32%
2022/08/23	0	27.40	0	0.00	27.40	0	302	0.01%
2022/08/22	3	28.30	6	27.77	27.60	-3	299	-1.00%
2022/08/19	183	28.62	12	28.56	28.70	171	273	62.63%	大買/鉅額交易
2022/08/18	0	0.00	10	25.85	26.10	-10	207	-4.83%
2022/08/17	0	0.00	5	25.80	25.85	-5	204	-2.44%
2022/08/16	0	0.00	5	25.90	25.85	-5	204	-2.45%
2022/08/15	1.1	25.55	1.1	25.55	25.70	0	204	0.02%
2022/08/10	0	0.00	1	25.45	25.70	-1	199	-0.50%
2022/08/05	1	25.05	8	24.70	25.15	-7	200	-3.49%
2022/08/04	0	0.00	6	24.54	24.60	-6	202	-2.96%
2022/08/03	0	0.00	27	24.76	24.70	-27	201	-13.42%
2022/08/02	1	24.80	2	24.80	24.80	-1	202	-0.49%
2022/08/01	0	0.00	3	25.20	25.10	-3	203	-1.47%
2022/07/29	0	0.00	3	25.20	25.10	-3	205	-1.46%
2022/07/28	0	0.00	7	25.24	25.20	-7	204	-3.42%
2022/07/25	5	26.64	8	26.71	26.90	-3	197	-1.52%
2022/07/22	0	0.00	5	26.50	26.40	-5	188	-2.65%
2022/07/20	2	26.10	0	0.00	25.75	2	192	1.04%
2022/07/19	2	25.45	0	0.00	25.75	2	193	1.03%
2022/07/14	2	24.65	0	0.00	24.75	2	187	1.06%
2022/07/13	5	24.15	0	0.00	24.10	5	186	2.68%
2022/07/12	3	23.48	0	0.00	23.40	3	187	1.60%
2022/07/07	0	0.00	1	23.60	23.50	-1	198	-0.50%
2022/07/06	0	0.00	5	23.58	23.10	-5	200	-2.49%
2022/07/05	1	24.50	0	0.00	24.00	1	201	0.50%
2022/07/04	1	24.25	0	0.00	23.70	1	199	0.50%
2022/07/01	0	24.00	4	24.23	23.70	-4	198	-2.01%
2022/06/30	0	0.00	1	25.85	25.65	-1	188	-0.53%
2022/06/29	1	26.70	6	26.50	26.50	-5	187	-2.67%
2022/06/27	1	27.00	1	26.80	27.00	0	194	0.00%
2022/06/23	1	25.85	82	25.92	25.85	-81	198	-40.83%
2022/06/22	0	27.00	0	0.00	26.30	0	196	0.01%
2022/06/20	0	0.00	2	26.70	26.50	-2	199	-1.00%
2022/06/17	11	27.57	0	0.00	27.80	11	223	4.93%
2022/06/16	3	28.58	1	28.75	28.25	2	223	0.89%
2022/06/13	3	29.65	0	0.00	29.45	3	234	1.28%
2022/06/10	0	0.00	6	30.58	30.45	-6	236	-2.54%
2022/05/30	6	29.30	10	29.35	29.30	-4	263	-1.52%
2022/05/24	0	0.00	2	29.28	28.60	-2	284	-0.70%
2022/05/23	0	0.00	13	29.27	29.30	-13	286	-4.54%
2022/05/18	0	0.00	2	28.50	28.60	-2	297	-0.67%
2022/05/16	2	27.60	0	0.00	27.60	2	303	0.66%
2022/05/12	1	27.90	0	0.00	27.50	1	309	0.32%
2022/05/11	1	28.65	0	0.00	28.50	1	309	0.32%
2022/05/10	0	0.00	6	28.99	29.20	-6	315	-1.90%
2022/05/09	6	28.73	5	28.85	28.70	1	320	0.31%
2022/05/06	0.7	29.00	0	0.00	29.40	0.7	323	0.23%
2022/04/29	0	0.00	1	29.30	29.25	-1	353	-0.28%
2022/04/28	3	29.00	0	0.00	29.00	3	367	0.82%
2022/04/27	5	28.92	1	29.20	28.75	4	373	1.07%
2022/04/26	0	0.00	3	29.65	29.55	-3	375	-0.80%
2022/04/25	0	29.75	1	29.80	29.60	-1	400	-0.25%
2022/04/22	3	30.43	0	0.00	30.40	3	401	0.75%
2022/04/20	3	30.90	1	31.05	30.95	2	415	0.48%
2022/04/19	1	30.90	0	0.00	30.90	1	421	0.24%
2022/04/18	0	30.60	0	0.00	30.85	0	428	0.01%
2022/04/14	0	31.95	1	31.80	31.75	-1	434	-0.23%
2022/04/13	4	31.91	3	31.93	31.80	1	438	0.23%
2022/04/11	0	0.00	2	30.30	29.95	-2	436	-0.46%
2022/04/07	1.5	30.83	0	0.00	30.70	1.5	458	0.33%
2022/04/06	1	32.00	3	32.00	32.00	-2	472	-0.42%
2022/04/01	0	0.00	5	32.12	32.00	-5	482	-1.04%
2022/03/30	0	0.00	11	32.45	32.60	-11	496	-2.22%
2022/03/28	1	31.50	3	31.72	31.95	-2	500	-0.40%
2022/03/24	3	32.17	2	32.30	32.10	1	499	0.20%
2022/03/23	0	0.00	1	32.70	32.45	-1	504	-0.20%
2022/03/22	3	32.37	4	32.89	32.70	-1	502	-0.20%
2022/03/17	0	30.35	2	29.90	30.20	-2	500	-0.40%
2022/03/16	2	28.90	0	0.00	28.85	2	504	0.40%
2022/03/15	2	28.88	1	28.85	28.75	1	510	0.20%
2022/03/14	4	29.43	1	29.55	29.55	3	515	0.58%
2022/03/11	1	29.60	0	0.00	29.60	1	523	0.19%
2022/03/09	3	28.98	0	0.00	29.30	3	537	0.56%
2022/03/08	3	29.23	0	0.00	28.75	3	548	0.55%
2022/03/07	0	29.80	0	0.00	29.65	0	556	0.00%
2022/03/03	2	30.73	0	0.00	30.55	2	622	0.32%
2022/03/01	4	30.35	0	0.00	30.45	4	1,094	0.37%
2022/02/25	0	0.00	3	30.70	30.20	-3	1,215	-0.25%
2022/02/24	3.1	30.65	0	0.00	30.20	3.1	1,220	0.25%
2022/02/23	1.5	31.27	1	31.35	31.50	0.5	1,227	0.04%
2022/02/22	10	31.25	0	0.00	31.20	10	1,234	0.81%
2022/02/21	2	32.18	2	32.10	32.15	0	1,236	0.00%
2022/02/17	2	32.60	2	32.58	32.45	0	1,256	0.00%
2022/02/16	1	32.80	0	0.00	32.80	1	1,269	0.08%
2022/02/14	2	32.58	1	32.50	32.55	1	1,278	0.08%
2022/02/11	0	0.00	2	33.75	33.70	-2	1,279	-0.16%
2022/02/09	2	33.45	0	0.00	33.70	2	1,280	0.16%
2022/02/08	1.2	32.98	8	33.21	33.10	-6.8	1,279	-0.53%
2022/02/07	0	0.00	1	32.25	32.75	-1	1,280	-0.08%
2022/01/26	2	30.60	5	31.14	31.10	-3	1,283	-0.24%
2022/01/25	6	30.86	1	30.85	30.80	5	1,311	0.38%
2022/01/24	2	30.98	2	31.10	31.20	0	1,316	0.00%
2022/01/21	8	31.96	0	0.00	31.80	8	1,314	0.61%
2022/01/20	7	32.78	0	0.00	32.80	7	1,308	0.53%
2022/01/19	1	33.05	0	0.00	33.15	1	1,308	0.08%
2022/01/18	0.3	33.55	4	34.06	33.75	-3.7	1,306	-0.28%
2022/01/17	0	0.00	1	32.35	32.90	-1	1,284	-0.08%
2022/01/14	3	32.32	0	0.00	32.40	3	1,288	0.23%
2022/01/13	10	32.83	0	0.00	32.90	10	1,289	0.78%
2022/01/12	1	33.15	1	33.15	33.15	0	1,289	0.00%
2022/01/11	2	34.05	2	33.38	33.30	0	1,289	0.00%
2022/01/10	1	32.65	0	0.00	33.20	1	1,285	0.08%
2022/01/07	5	33.26	0	0.00	33.15	5	1,284	0.39%
2022/01/06	2	33.90	0	0.00	33.90	2	1,280	0.16%
2022/01/05	2	34.85	11	34.41	34.25	-9	1,282	-0.70%
2022/01/04	6	34.34	0	0.00	34.15	6	1,281	0.47%
2021/12/30	2	34.53	3	35.00	34.45	-1	1,278	-0.08%
2021/12/29	2	34.48	6	34.62	34.50	-4	1,264	-0.32%
2021/12/28	0	0.00	3	34.00	33.85	-3	1,260	-0.24%
2021/12/27	2	33.35	6	33.46	33.80	-4	1,265	-0.32%
2021/12/24	2	33.40	3	33.52	33.40	-1	1,276	-0.08%
2021/12/23	6	33.08	2	33.10	33.05	4	1,273	0.31%
2021/12/22	0	0.00	1	33.15	33.10	-1	1,278	-0.08%
2021/12/21	0	0.00	5	33.00	33.05	-5	1,277	-0.39%
2021/12/20	2	32.78	1	32.85	32.80	1	1,276	0.08%
2021/12/17	1	32.95	5	32.86	32.80	-4	1,279	-0.31%
2021/12/16	1	33.35	2	33.35	33.30	-1	1,282	-0.08%
2021/12/15	2	33.05	13	33.10	32.90	-11	1,285	-0.86%
2021/12/14	2	33.05	0	0.00	33.00	2	1,287	0.16%
2021/12/13	6	34.02	5	34.09	33.85	1	1,285	0.08%
2021/12/10	10	34.96	0	0.00	35.00	10	1,272	0.79%
2021/12/09	2	35.18	1	35.00	34.75	1	1,274	0.08%
2021/12/08	0	0.00	6	34.55	34.55	-6	1,276	-0.47%
2021/12/07	3	34.48	5	34.70	34.40	-2	1,271	-0.16%
2021/12/06	4	34.74	1	34.65	34.70	3	1,275	0.24%
2021/12/03	3	34.95	0	0.00	34.85	3	1,279	0.23%
2021/12/02	2	34.55	0	0.00	34.50	2	1,280	0.16%
2021/12/01	1	34.95	1	34.90	34.95	0	1,280	0.00%
2021/11/30	14	35.35	0	0.00	35.10	14	1,273	1.10%
2021/11/29	3	34.97	5	34.86	35.00	-2	1,257	-0.16%
2021/11/26	10	37.67	26	37.73	36.50	-16	1,225	-1.31%
2021/11/25	78	39.31	65	39.72	39.20	13	1,131	1.15%
2021/11/24	32	35.55	41.5	36.58	37.95	-9.5	757	-1.26%
2021/11/23	5	34.57	4	34.54	34.50	1	639	0.16%
2021/11/22	5	35.13	10	35.06	34.90	-5	643	-0.78%
2021/11/19	6	34.16	7	34.52	34.00	-1	644	-0.16%
2021/11/18	3	34.85	16	34.86	34.45	-13	650	-2.00%
2021/11/17	5	34.62	17	34.84	34.90	-12	653	-1.84%
2021/11/16	1	34.10	5	34.42	34.05	-4	651	-0.61%
2021/11/12	5	33.76	5	33.76	34.00	0	669	0.00%
2021/11/11	1	32.80	1	33.30	33.15	0	686	0.00%
2021/11/10	0	0.00	2	33.00	32.80	-2	708	-0.28%
2021/11/09	0	0.00	2	33.35	32.90	-2	750	-0.27%
2021/11/08	1	33.10	2	33.15	33.00	-1	758	-0.13%
2021/11/05	1	33.25	2	33.25	33.30	-1	818	-0.12%
2021/11/03	8	33.74	0	0.00	33.45	8	864	0.92%
2021/11/02	10	34.35	15	35.23	33.85	-5	900	-0.56%
2021/11/01	0	33.20	0	33.05	33.45	0	881	0.00%
2021/10/29	1	32.25	0	0.00	32.50	1	883	0.11%
2021/10/28	5	32.55	0	0.00	32.35	5	896	0.56%
2021/10/27	1	32.50	0	0.00	32.55	1	902	0.11%
2021/10/26	3	32.33	0	0.00	32.15	3	929	0.32%
2021/10/25	0	0.00	4	32.68	32.70	-4	949	-0.42%
2021/10/20	1	32.00	1	32.00	31.90	0	1,123	0.00%
2021/10/19	1	30.60	4	31.61	31.45	-3	1,167	-0.26%
2021/10/18	0	0.00	1	30.85	30.75	-1	1,229	-0.08%
2021/10/14	2	29.60	0	0.00	29.95	2	1,481	0.14%
2021/10/13	6	29.70	0	0.00	29.55	6	1,653	0.36%
2021/10/12	1	31.40	0	0.00	30.40	1	1,763	0.06%
2021/10/06	0	0.00	3	30.50	30.85	-3	2,892	-0.10%
2021/10/04	2	30.55	15	30.42	30.25	-13	3,167	-0.41%
2021/10/01	5	33.08	3	33.17	31.35	2	3,465	0.06%
2021/09/30	3	32.40	4	32.36	32.35	-1	3,617	-0.03%
2021/09/29	6	32.10	0	0.00	31.90	6	3,799	0.16%
2021/09/28	4	32.94	1	32.90	32.90	3	4,000	0.07%
2021/09/24	0	0.00	4	32.89	33.25	-4	4,040	-0.10%
2021/09/23	1	32.30	0	0.00	32.30	1	4,050	0.02%
2021/09/22	4	32.40	0	0.00	32.40	4	4,060	0.10%
2021/09/17	1	33.20	6	33.70	33.20	-5	4,069	-0.12%
2021/09/16	14	33.20	5	33.27	33.00	9	4,082	0.22%
2021/09/15	2	33.15	3	33.60	33.70	-1	4,162	-0.02%
2021/09/14	10	33.51	0	0.00	33.30	10	4,192	0.24%
2021/09/13	7	34.01	0	0.00	33.80	7	4,207	0.17%
2021/09/10	1	34.60	0	0.00	34.70	1	4,240	0.02%
2021/09/09	3	34.33	5	34.32	35.00	-2	4,281	-0.05%
2021/09/08	2	33.58	0	0.00	33.35	2	4,297	0.05%
2021/09/07	5	34.24	0	0.00	34.15	5	4,365	0.11%
2021/09/06	15	35.28	0	0.00	34.95	15	4,453	0.34%
2021/09/01	0	0.00	2	36.43	36.60	-2	4,607	-0.04%
2021/08/30	0	0.00	2	35.80	35.75	-2	4,654	-0.04%
2021/08/26	1	36.05	0	0.00	35.85	1	4,664	0.02%
2021/08/25	2	36.35	1	36.60	36.00	1	4,676	0.02%
2021/08/24	0	0.00	1	35.40	35.05	-1	4,697	-0.02%
2021/08/23	2	35.10	0	0.00	35.10	2	4,738	0.04%
2021/08/20	2	33.63	2	34.03	34.15	0	4,755	0.00%
2021/08/19	1.1	35.21	0	0.00	34.30	1.1	4,750	0.02%
2021/08/18	8.2	34.35	9	34.91	35.40	-0.8	4,761	-0.02%
2021/08/17	9.1	34.59	5	33.60	33.50	4.1	4,759	0.09%
2021/08/16	3	34.98	7	35.09	35.00	-4	4,746	-0.08%
2021/08/13	6	35.95	0	0.00	35.35	6	4,734	0.13%
2021/08/12	5	37.28	5	37.10	37.25	0	4,700	0.00%
2021/08/11	8	37.07	1	38.05	36.80	7	4,712	0.15%
2021/08/10	6	38.61	2	38.35	38.20	4	4,679	0.09%
2021/08/09	15	40.06	3	39.90	39.65	12	4,709	0.25%
2021/08/06	5	41.02	15	40.55	41.10	-10	4,721	-0.21%
2021/08/05	2	39.70	0	0.00	39.70	2	4,742	0.04%
2021/08/04	14	39.90	0	0.00	39.80	14	4,822	0.29%
2021/08/03	0	0.00	1	40.20	39.70	-1	4,845	-0.02%
2021/08/02	5	39.53	4	39.61	39.60	1	4,872	0.02%
2021/07/30	6	40.18	6	39.83	39.30	0	4,927	0.00%
2021/07/29	3	39.37	1	39.50	39.70	2	4,919	0.04%
2021/07/28	6	37.98	2	39.20	39.00	4	4,917	0.08%
2021/07/27	13	42.31	11	43.13	41.00	2	4,914	0.04%
2021/07/26	21	42.55	0	0.00	42.80	21	4,923	0.43%
2021/07/23	19	42.63	1	42.45	42.00	18	4,886	0.37%
2021/07/22	5	41.87	3	42.10	42.80	2	4,867	0.04%
2021/07/21	33	42.17	16	43.40	41.65	17	4,820	0.35%
2021/07/20	23	43.31	22	44.16	43.10	1	4,713	0.02%
2021/07/19	35	43.46	1	43.05	42.85	34	4,634	0.73%
2021/07/16	19	45.81	107	45.70	45.35	-88	4,532	-1.94%	大賣/
2021/07/15	40	47.58	35.1	47.62	47.00	4.9	4,444	0.11%
2021/07/14	18.1	46.31	29	45.58	48.15	-10.9	3,963	-0.28%
2021/07/13	29	43.81	42	44.18	44.40	-13	3,591	-0.36%
2021/07/12	21	42.21	15	42.56	42.10	6	3,424	0.18%
2021/07/09	6	44.78	6.2	45.26	45.15	-0.2	3,286	-0.01%
2021/07/08	28	45.31	85	45.41	45.60	-57	3,291	-1.73%
2021/07/07	21.2	44.03	12	44.23	43.70	9.2	3,065	0.30%
2021/07/06	38	42.90	14	43.86	43.45	24	3,025	0.79%
2021/07/05	10	42.46	7	41.44	43.00	3	3,006	0.10%
2021/07/02	1	38.95	1	39.30	39.30	0	2,855	0.00%
2021/07/01	3	38.63	20	38.20	38.10	-17	2,928	-0.58%
2021/06/30	2	39.00	0	0.00	39.05	2	3,014	0.07%
2021/06/29	4	39.41	1	39.80	39.40	3	3,136	0.10%
2021/06/28	6	39.43	1	39.90	39.45	5	3,218	0.16%
2021/06/25	1	39.80	0	0.00	39.70	1	3,231	0.03%
2021/06/24	2	40.10	0	0.00	39.85	2	3,253	0.06%
2021/06/23	1	38.65	6	38.91	38.65	-5	3,361	-0.15%
2021/06/22	4	38.05	0	0.00	37.90	4	3,373	0.12%
2021/06/21	1	37.55	2	38.45	37.90	-1	3,368	-0.03%
2021/06/18	0	0.00	9	40.14	39.30	-9	3,384	-0.27%
2021/06/17	0	0.00	3	40.40	40.80	-3	3,415	-0.09%
2021/06/16	1	40.35	33	41.03	40.20	-32	3,428	-0.93%
2021/06/15	41	40.16	4	39.71	40.90	37	3,404	1.09%
2021/06/11	12	39.28	6	38.69	38.65	6	3,391	0.18%
2021/06/10	4	38.30	5	38.04	38.15	-1	3,327	-0.03%
2021/06/08	3	38.25	1	38.50	37.80	2	3,392	0.06%
2021/06/04	2	36.75	0	0.00	36.45	2	3,379	0.06%
2021/06/03	2	37.60	0	0.00	37.30	2	3,406	0.06%
2021/06/02	3	37.53	0	0.00	37.70	3	3,437	0.09%
2021/06/01	15	37.95	0	0.00	38.00	15	3,446	0.44%
2021/05/31	5	36.86	5	37.66	38.00	0	3,433	0.00%
2021/05/28	1	36.00	0	0.00	36.20	1	3,425	0.03%
2021/05/26	1	35.25	1	35.45	35.55	0	3,456	0.00%
2021/05/25	1	35.90	3	35.48	35.90	-2	3,469	-0.06%
2021/05/24	0	0.00	2	34.13	34.60	-2	3,511	-0.06%
2021/05/21	0	0.00	2	33.93	34.15	-2	3,566	-0.06%
2021/05/20	1	33.50	2	33.48	33.00	-1	3,675	-0.03%
2021/05/19	1	32.80	3	33.77	34.00	-2	3,739	-0.05%
2021/05/18	1	33.00	0	0.00	33.40	1	3,851	0.03%
2021/05/17	7	30.04	11	31.99	30.45	-4	3,918	-0.10%
2021/05/14	1	33.25	1	34.80	33.25	0	3,923	0.00%
2021/05/13	1	32.00	2	33.18	33.25	-1	3,935	-0.03%
2021/05/12	7	31.51	9	32.13	31.35	-2	3,910	-0.05%
2021/05/11	15	36.05	0	0.00	34.35	15	3,858	0.39%
2021/05/10	4	36.86	1	37.20	36.90	3	3,881	0.08%
2021/05/07	1	35.90	2	35.93	38.50	-1	3,925	-0.03%
2021/05/06	1	35.10	0	0.00	35.00	1	3,918	0.03%
2021/05/05	3	36.03	2	35.73	34.85	1	3,960	0.03%
2021/05/04	49	36.08	89	36.03	35.45	-40	4,039	-0.99%
2021/05/03	24	38.92	0	0.00	37.80	24	4,067	0.59%
2021/04/29	2	40.73	0	0.00	40.20	2	4,100	0.05%
2021/04/28	0	0.00	1.1	41.35	41.20	-1.1	4,206	-0.03%
2021/04/27	1	40.55	2	40.80	40.55	-1	4,369	-0.02%
2021/04/26	62	40.85	1.1	40.81	40.75	60.9	4,624	1.32%
2021/04/23	1	41.30	0.1	41.00	40.70	0.9	4,853	0.02%
2021/04/22	9	40.96	5	40.82	40.20	4	5,435	0.07%
2021/04/21	6	42.25	0	0.00	42.00	6	5,490	0.11%
2021/04/20	4	43.19	6	42.70	42.60	-2	5,573	-0.04%
2021/04/19	2	42.70	4	42.74	42.60	-2	5,781	-0.03%
2021/04/16	9	44.27	11	44.38	43.90	-2	5,883	-0.03%
2021/04/15	13	44.19	10	43.88	44.60	3	6,141	0.05%
2021/04/14	14	42.12	7	42.34	41.95	7	6,526	0.11%
2021/04/13	41	44.09	0	0.00	43.80	41	7,002	0.59%
2021/04/12	53	45.59	14	45.35	45.10	39	7,240	0.54%
2021/04/09	2	46.68	25	46.97	46.15	-23	7,508	-0.31%
2021/04/08	10	45.42	10	45.60	45.40	0	7,424	0.00%
2021/04/07	12	45.64	10	46.00	45.80	2	7,624	0.03%
2021/04/06	8	45.21	7	45.35	44.65	1	7,737	0.01%
2021/04/01	79	45.33	22	45.32	45.50	57	7,723	0.74%
2021/03/31	32	44.21	23	44.17	44.65	9	7,657	0.12%
2021/03/30	1	43.95	0	0.00	43.25	1	7,673	0.01%
2021/03/29	0	43.20	0	0.00	43.40	0	7,754	0.00%
2021/03/26	3	43.73	0	0.00	44.00	3	7,845	0.04%
2021/03/25	0	0.00	7.3	43.97	44.25	-7.3	7,833	-0.09%
2021/03/23	4	43.70	0	0.00	42.90	4	8,081	0.05%
2021/03/22	0	0.00	16	44.32	44.05	-16	8,543	-0.19%
2021/03/19	3	43.47	7	43.44	43.45	-4	8,878	-0.05%
2021/03/17	2	44.30	9	43.77	43.50	-7	10,221	-0.07%
2021/03/16	1	43.45	6	42.56	43.20	-5	10,371	-0.05%
2021/03/15	0	0.00	5	41.83	41.75	-5	10,416	-0.05%
2021/03/12	9	40.69	0	0.00	40.50	9	10,551	0.09%
2021/03/11	6	40.97	1	40.25	41.05	5	10,575	0.05%
2021/03/10	1	40.00	2	39.70	39.80	-1	10,617	-0.01%
2021/03/09	2	39.00	1	38.35	39.40	1	10,667	0.01%
2021/03/08	5	39.95	1.1	39.40	39.00	3.9	10,708	0.04%
2021/03/05	2.1	40.38	0	0.00	40.10	2.1	10,868	0.02%
2021/03/04	3	40.98	10.2	41.50	40.80	-7.2	10,952	-0.07%
2021/03/03	7	40.89	1	41.10	42.20	6	11,013	0.05%
2021/03/02	6	42.75	2	41.50	41.50	4	11,111	0.04%
2021/02/26	2	42.70	5	42.71	42.65	-3	11,186	-0.03%
2021/02/25	11	43.75	0	0.00	43.45	11	11,279	0.10%
2021/02/24	3	44.90	53	45.21	43.90	-50	11,349	-0.44%
2021/02/23	10	44.72	19	45.18	45.20	-9	11,399	-0.08%
2021/02/22	19	44.63	19	44.37	45.15	0	11,416	0.00%
2021/02/19	37	42.50	3	42.28	43.15	34	11,524	0.30%
2021/02/18	28.3	41.62	7	41.11	42.55	21.3	12,247	0.17%
2021/02/17	6.1	39.09	10	39.22	39.25	-3.9	12,909	-0.03%
2021/02/05	4	39.86	32	39.85	39.85	-28	13,400	-0.21%
2021/02/04	1	40.85	10	40.25	40.90	-9	13,445	-0.07%
2021/02/03	4	40.61	0.1	40.90	40.40	3.9	13,630	0.03%
2021/02/02	11	41.77	7	41.98	41.80	4	13,717	0.03%
2021/02/01	13	40.73	6	41.16	41.70	7	13,841	0.05%
2021/01/29	15	42.23	5	42.68	41.35	10	13,919	0.07%
2021/01/28	18	43.39	9	43.81	42.90	9	14,037	0.06%
2021/01/27	14	44.06	13	43.77	44.95	1	14,143	0.01%
2021/01/26	8	43.59	10	44.18	43.55	-2	14,311	-0.01%
2021/01/25	10	45.41	6	45.00	44.65	4	14,844	0.03%
2021/01/22	1	46.20	19	46.62	46.95	-18	15,673	-0.11%
2021/01/21	12	46.27	8	46.20	46.20	4	16,685	0.02%
2021/01/20	60	47.24	11	47.59	46.00	49	16,752	0.29%
2021/01/19	53.5	49.03	55	49.58	48.95	-1.5	16,622	-0.01%
2021/01/18	21	48.52	42	48.05	49.00	-21	16,440	-0.13%
2021/01/15	106	49.52	101	49.27	47.10	5	16,321	0.03%	大買/大賣/
2021/01/14	6	47.55	17.6	47.59	47.00	-11.6	16,056	-0.07%
2021/01/13	4	47.53	23	47.59	47.15	-19	16,466	-0.12%
2021/01/12	44	47.59	19	47.67	46.45	25	16,505	0.15%
2021/01/11	37	46.78	47	46.91	46.85	-10	16,438	-0.06%
2021/01/08	55	47.98	69	47.12	47.20	-14	16,715	-0.08%
2021/01/07	79.1	49.49	35	49.13	49.25	44.1	17,142	0.26%
2021/01/06	62.1	46.78	47	47.09	47.55	15.1	17,061	0.09%
2021/01/05	50	45.43	67	45.37	44.85	-17	16,741	-0.10%
2021/01/04	28	44.20	40	44.06	44.30	-12	16,493	-0.07%
2020/12/31	41	41.89	26	41.69	41.85	15	16,127	0.09%
2020/12/30	32	42.17	30	42.78	41.70	2	16,062	0.01%
2020/12/29	4	41.46	40	42.06	42.30	-36	15,875	-0.23%
2020/12/28	11	41.06	54	40.86	40.60	-43	15,701	-0.27%
2020/12/25	8	40.12	70.2	40.11	40.75	-62.2	15,622	-0.40%
2020/12/24	27	40.89	49	40.37	40.00	-22	15,599	-0.14%
2020/12/23	36	39.97	73	39.97	41.00	-37	15,532	-0.24%
2020/12/22	13	41.84	2	41.23	39.10	11	15,681	0.07%
2020/12/21	28	40.34	75.6	39.94	41.30	-47.6	16,101	-0.30%
2020/12/18	39	40.82	64	40.37	40.25	-25	16,590	-0.15%
2020/12/17	41	41.57	44	41.14	41.05	-3	16,780	-0.02%
2020/12/16	87	42.53	54	42.79	41.90	33	16,637	0.20%
2020/12/15	125	41.68	200	41.47	40.10	-75	16,134	-0.46%	大買/大賣/
2020/12/14	79	41.32	61	41.93	42.00	18	15,745	0.11%
2020/12/11	209	40.12	76	40.82	39.60	133	15,269	0.87%	大買/鉅額交易
2020/12/10	51	38.33	43	38.57	38.00	8	14,400	0.06%
2020/12/09	7	37.64	6	37.57	37.85	1	14,175	0.01%
2020/12/08	48	36.63	21	37.85	38.40	27	14,060	0.19%
2020/12/07	15	35.13	9	35.59	35.60	6	13,878	0.04%
2020/12/04	2	35.30	3	35.52	34.50	-1	13,808	-0.01%
2020/12/03	5	36.20	8	35.49	35.30	-3	13,736	-0.02%
2020/12/02	3	36.02	5	36.06	36.20	-2	13,687	-0.01%
2020/12/01	5	35.72	29	34.85	35.30	-24	13,656	-0.18%
2020/11/30	7	37.23	24	37.88	36.50	-17	13,470	-0.13%
2020/11/27	4	38.00	9	37.95	37.90	-5	13,375	-0.04%
2020/11/26	48	38.22	8	38.08	38.20	40	13,324	0.30%
2020/11/25	5	37.28	3	37.82	37.25	2	13,226	0.02%
2020/11/24	1	37.90	30	37.47	37.45	-29	13,345	-0.22%
2020/11/23	38	37.82	20	37.40	37.40	18	13,257	0.14%
2020/11/20	22	37.61	16	37.63	37.45	6	13,199	0.05%
2020/11/19	2	37.15	3	37.28	37.40	-1	13,198	-0.01%
2020/11/18	24	37.94	9	37.28	37.15	15	13,134	0.11%
2020/11/17	78	39.88	79	39.54	37.60	-1	12,910	-0.01%
2020/11/16	101	38.14	111	38.95	39.75	-10	12,129	-0.08%	大買/大賣/
2020/11/13	101	36.29	134	36.50	36.15	-33	11,348	-0.29%	大買/大賣/
2020/11/12	14	34.59	0.4	34.60	34.70	13.6	10,779	0.13%
2020/11/11	18	35.57	31	35.19	34.90	-13	10,680	-0.12%
2020/11/10	60	35.04	18	34.41	34.10	42	10,446	0.40%
2020/11/09	8	34.58	64	35.21	35.40	-56	10,320	-0.54%
2020/11/06	1	34.35	8	34.26	34.20	-7	10,162	-0.07%
2020/11/05	56	34.55	36	34.42	34.10	20	10,055	0.20%
2020/11/04	36	34.14	30	33.63	34.00	6	9,872	0.06%
2020/11/03	10	34.20	80	33.82	34.25	-70	9,733	-0.72%
2020/11/02	106	35.13	128	35.41	34.50	-22	9,506	-0.23%	大買/大賣/
2020/10/30	107	35.17	87	35.36	35.45	20	8,876	0.23%	大買/
2020/10/29	95	33.63	118.3	33.85	33.90	-23.3	7,943	-0.29%	大賣/
2020/10/28	6	31.83	42	33.22	33.35	-36	6,845	-0.53%
2020/10/27	9	30.38	11	30.20	30.35	-2	6,655	-0.03%
2020/10/26	17	30.52	14	30.43	30.45	3	6,597	0.05%
2020/10/23	30	30.88	3	31.30	31.30	27	6,518	0.41%
2020/10/22	65	30.94	25.9	30.61	30.90	39.1	6,408	0.61%
2020/10/21	37	31.24	32	31.61	30.15	5	6,145	0.08%
2020/10/20	127	31.43	52.6	30.40	30.60	74.4	5,644	1.32%	大買/
2020/10/19	25	30.12	16	30.64	30.95	9	5,526	0.16%
2020/10/16	20	31.11	11	30.93	30.50	9	5,385	0.17%
2020/10/15	36	31.37	153	31.33	31.90	-117	4,981	-2.35%	大賣/鉅額交易
2020/10/14	8	27.97	57	28.80	29.00	-49	4,259	-1.15%
2020/10/13	7	25.99	47	26.63	26.40	-40	3,957	-1.01%
2020/10/12	0	0.00	18	25.52	25.65	-18	3,728	-0.48%
2020/10/08	13	24.93	2	25.15	24.50	11	3,690	0.30%
2020/10/06	6	25.09	13	24.97	25.20	-7	3,806	-0.18%
2020/10/05	2	24.65	1	24.60	24.50	1	3,824	0.03%
2020/09/29	14	23.99	0	0.00	23.75	14	3,900	0.36%
2020/09/28	1	24.30	6	24.45	24.35	-5	3,861	-0.13%
2020/09/25	12	24.20	129	23.95	23.80	-117	3,853	-3.04%	大賣/鉅額交易
2020/09/24	187	26.85	131	26.61	25.60	56	3,598	1.56%	大買/大賣/
2020/09/23	59	25.97	20	25.87	26.05	39	3,046	1.28%
2020/09/22	4	24.04	83.8	24.86	25.65	-79.8	2,376	-3.36%
2020/09/21	0	0.00	2	23.20	23.35	-2	2,033	-0.10%
2020/09/18	0	0.00	4	23.05	23.10	-4	2,011	-0.20%
2020/09/17	2	22.70	10	22.85	22.85	-8	1,997	-0.40%
2020/09/16	8	23.59	18	23.31	23.00	-10	1,979	-0.51%
2020/09/15	2	21.90	0	0.00	22.60	2	1,898	0.11%
2020/09/14	2	21.68	0	0.00	22.00	2	1,933	0.10%
2020/09/11	10	21.70	0	0.00	21.55	10	1,929	0.52%
2020/09/10	1	22.00	0	0.00	21.85	1	1,912	0.05%
2020/09/08	2	22.08	5	22.15	22.05	-3	1,902	-0.16%
2020/09/07	2	22.40	5	22.80	22.30	-3	1,900	-0.16%
2020/09/04	0	0.00	1	22.35	22.55	-1	1,887	-0.05%
2020/09/03	5	22.03	0	0.00	22.00	5	1,842	0.27%
2020/09/02	3	22.00	0	0.00	22.00	3	1,827	0.16%
2020/09/01	0	0.00	5	22.65	22.30	-5	1,810	-0.28%
2020/08/31	1	23.00	7	23.13	23.05	-6	1,783	-0.34%
2020/08/28	26	23.62	76	23.78	23.45	-50	1,745	-2.87%
2020/08/27	4	22.20	16	22.68	22.70	-12	1,517	-0.79%
2020/08/26	2	22.40	13	22.42	22.65	-11	1,478	-0.74%
2020/08/25	26	22.44	9	22.55	22.15	17	1,429	1.19%
2020/08/24	8	21.58	15	21.67	21.70	-7	1,313	-0.53%
2020/08/21	4	20.86	7	20.96	20.85	-3	1,295	-0.23%
2020/08/20	15	20.57	2	20.70	20.35	13	1,287	1.01%
2020/08/18	5	21.50	3	21.67	22.00	2	1,253	0.16%
2020/08/14	7	20.99	0	0.00	20.95	7	1,248	0.56%
2020/08/13	6	21.10	0	0.00	21.10	6	1,263	0.47%
2020/08/11	1.5	21.69	1	21.65	21.55	0.5	1,255	0.04%
2020/08/10	0	0.00	23	21.48	21.80	-23	1,230	-1.87%
2020/08/07	3	21.10	2	21.10	21.35	1	1,210	0.08%
2020/08/06	4	20.95	2.6	20.88	20.85	1.4	1,187	0.12%
2020/08/04	0	0.00	6	20.80	20.65	-6	1,188	-0.50%
2020/08/03	7	20.66	0	0.00	20.60	7	1,191	0.59%
2020/07/31	1	20.95	0	0.00	20.95	1	1,189	0.08%
2020/07/30	8	20.50	2	20.80	20.70	6	1,183	0.51%
2020/07/29	4	20.49	2	20.70	20.60	2	1,179	0.17%
2020/07/28	21	20.65	1	20.35	20.10	20	1,165	1.72%
2020/07/27	1	22.00	21	22.31	21.15	-20	1,143	-1.75%
2020/07/24	19	20.75	1	20.95	20.60	18	1,052	1.71%
2020/07/23	13	22.45	1	22.45	22.40	12	1,017	1.18%
2020/07/22	29	22.46	0	0.00	22.50	29	989	2.93%
2020/07/21	74	22.69	14.6	22.65	22.50	59.4	973	6.10%
2020/07/20	3	22.37	9	22.58	22.45	-6	954	-0.63%
2020/07/17	27	22.59	2	22.85	22.40	25	944	2.65%
2020/07/16	5	22.03	3	22.32	22.05	2	888	0.23%
2020/07/15	8	22.26	1	22.60	22.20	7	878	0.80%
2020/07/14	4	23.55	26	23.18	22.85	-22	850	-2.59%
2020/07/13	2	22.05	1	22.30	22.05	1	725	0.14%
2020/07/10	6	22.96	5	22.94	22.70	1	704	0.14%
2020/07/09	6	22.53	2	22.35	22.90	4	619	0.65%
2020/07/08	0	0.00	12.2	20.78	20.85	-12.2	503	-2.42%
2020/07/06	0	0.00	11	20.49	20.60	-11	492	-2.23%
2020/07/02	1	20.25	0	0.00	20.25	1	459	0.22%
2020/06/30	2	20.00	0	0.00	20.00	2	462	0.43%
2020/06/24	0	0.00	1	19.95	19.90	-1	514	-0.19%
2020/06/22	0	0.00	18	20.18	20.10	-18	562	-3.20%
2020/06/19	18	20.66	2	20.03	20.45	16	559	2.86%
2020/06/18	0	0.00	2	19.40	19.85	-2	517	-0.39%
2020/06/16	0	0.00	2	19.15	19.20	-2	526	-0.38%
2020/06/10	0	0.00	1	19.95	20.00	-1	564	-0.18%
2020/06/08	5	20.10	0	0.00	20.15	5	604	0.83%
2020/06/05	0	0.00	1	20.15	20.00	-1	603	-0.17%
2020/06/03	0	0.00	10	19.20	19.55	-10	601	-1.66%
2020/05/25	0	0.00	1	19.00	19.00	-1	653	-0.15%
2020/05/21	0	0.00	25	19.55	19.55	-25	649	-3.85%
2020/05/19	0	0.00	3.2	18.55	18.60	-3.2	617	-0.52%
2020/05/15	0	0.00	5	18.45	18.75	-5	619	-0.81%
2020/05/14	10	18.75	0	0.00	18.75	10	616	1.62%
2020/05/13	0	0.00	5	19.05	18.95	-5	613	-0.82%
2020/05/12	0	0.00	5	18.75	19.05	-5	609	-0.82%
2020/05/11	0	0.00	30	18.45	18.60	-30	603	-4.97%
2020/05/08	11	18.40	0	0.00	18.45	11	601	1.83%
2020/05/07	4	18.35	0	0.00	18.35	4	599	0.67%
2020/05/04	2	18.40	0	0.00	18.45	2	602	0.33%
2020/04/30	5	18.55	0	0.00	18.45	5	604	0.83%
2020/04/29	1	18.40	0	0.00	18.40	1	606	0.16%
2020/04/28	2	18.40	0	0.00	18.40	2	608	0.33%
2020/04/27	0	0.00	22	18.47	18.45	-22	620	-3.55%
2020/04/24	0	0.00	1	18.20	18.25	-1	616	-0.16%
2020/04/23	0	0.00	1	18.15	18.15	-1	615	-0.16%
2020/04/17	5	18.00	1	17.95	17.95	4	590	0.68%
2020/04/16	15	17.83	2	18.03	17.80	13	579	2.24%
2020/04/08	1	17.30	0	0.00	17.40	1	568	0.18%
2020/04/01	0	0.00	1.1	17.63	17.25	-1.1	566	-0.19%
2020/03/31	2	17.58	2	17.40	17.40	0	566	0.00%
2020/03/30	10	17.24	0	0.00	17.85	10	558	1.79%
2020/03/27	2	17.00	21	17.30	17.30	-19	529	-3.59%
2020/03/26	0	0.00	6	15.75	15.75	-6	494	-1.21%
2020/03/25	0	0.00	2	14.35	14.35	-2	506	-0.39%
2020/03/24	2	12.50	4	12.90	13.05	-2	643	-0.31%
2020/03/23	0	0.00	1	12.25	12.35	-1	679	-0.15%
2020/03/20	2	12.18	2	12.65	12.65	0	683	0.00%
2020/03/19	3	11.50	0	0.00	11.50	3	675	0.44%
2020/03/18	2	12.85	0	0.00	12.75	2	655	0.30%
2020/03/17	0	0.00	2	12.70	12.70	-2	653	-0.31%
2020/03/13	7	13.57	0	0.00	13.70	7	645	1.08%
2020/03/12	15	15.48	0	0.00	14.95	15	629	2.38%
2020/03/11	2	16.30	0	0.00	16.00	2	612	0.33%
2020/03/09	2	16.50	0	0.00	16.10	2	626	0.32%
2020/03/04	4	17.05	0	0.00	17.10	4	763	0.52%
2020/03/02	1	17.50	2	17.60	17.60	-1	742	-0.13%
2020/02/24	0	0.00	1	18.65	18.60	-1	769	-0.13%
2020/02/12	10	19.20	0	0.00	19.30	10	922	1.08%
2020/02/10	2	18.95	0	0.00	19.00	2	921	0.22%
2020/02/06	1	19.10	0	0.00	19.15	1	917	0.11%
2020/02/05	1	19.10	0	0.00	18.90	1	914	0.11%
2020/02/03	3	18.03	0	0.00	18.35	3	916	0.33%
2020/01/30	0	0.00	0.9	18.85	18.85	-0.9	905	-0.10%
2020/01/17	0	0.00	3	20.85	20.90	-3	897	-0.33%
2020/01/14	2	20.90	0	0.00	20.90	2	904	0.22%
2020/01/07	1	21.00	0	0.00	20.85	1	900	0.11%
2019/12/31	1	21.55	0	0.00	21.50	1	896	0.11%
2019/12/30	0	0.00	1	21.55	21.50	-1	897	-0.11%
2019/12/27	3	21.60	0	0.00	21.55	3	895	0.34%
2019/12/23	1	22.05	4	22.00	21.75	-3	900	-0.33%
2019/12/20	0	0.00	10	22.04	21.90	-10	901	-1.11%
2019/12/19	23	22.42	2	22.35	22.20	21	891	2.36%
2019/12/18	2	21.83	2	21.85	21.95	0	764	0.00%
2019/12/13	0	0.00	1	21.10	20.90	-1	752	-0.13%
2019/12/12	1	21.00	2	20.90	21.00	-1	767	-0.13%
2019/12/11	1	20.90	0	0.00	20.95	1	814	0.12%
2019/12/10	1	21.00	0	0.00	21.15	1	859	0.12%
2019/12/09	2	21.20	0	0.00	21.10	2	865	0.23%
2019/12/06	0	0.00	1	21.50	21.45	-1	859	-0.12%
2019/12/03	21	22.33	9	22.43	22.05	12	853	1.41%
2019/12/02	0	0.00	1	21.10	21.65	-1	720	-0.14%
2019/11/26	1	21.20	0	0.00	20.80	1	716	0.14%
2019/11/21	0	0.00	8	21.60	21.75	-8	709	-1.13%
2019/11/20	0	0.00	2	22.08	21.80	-2	701	-0.28%
2019/11/19	0	0.00	4	21.23	21.35	-4	598	-0.67%
2019/11/14	1	20.65	13	21.01	20.65	-12	698	-1.72%
2019/11/13	10	20.08	0	0.00	20.60	10	685	1.46%
2019/11/11	0	0.00	1	19.90	20.00	-1	692	-0.14%
2019/11/07	0	0.00	3	20.13	20.25	-3	693	-0.43%
2019/11/05	2	20.50	0	0.00	20.35	2	692	0.29%
2019/10/30	2	20.35	0	0.00	20.30	2	823	0.24%
2019/10/18	0	0.00	15	20.70	20.50	-15	872	-1.72%
2019/10/16	2	20.50	0	0.00	20.35	2	877	0.23%
2019/10/15	2	20.60	0	0.00	20.50	2	876	0.23%
2019/10/14	0	0.00	9	20.72	20.60	-9	877	-1.03%
2019/10/09	15	20.38	5	20.25	20.30	10	879	1.14%
2019/10/08	2	20.55	0	0.00	20.30	2	878	0.23%
2019/10/04	2	20.80	0	0.00	20.80	2	872	0.23%
2019/10/02	0	0.00	1	20.80	21.15	-1	873	-0.11%
2019/10/01	2	21.45	0	0.00	20.95	2	879	0.23%
2019/09/27	0	0.00	3	21.77	21.65	-3	862	-0.35%
2019/09/17	4	22.49	0	0.00	22.60	4	821	0.49%
2019/09/12	21	22.34	40	21.80	22.35	-19	766	-2.48%
2019/09/11	0	0.00	2	21.20	21.15	-2	715	-0.28%
2019/09/10	4	20.95	1	20.85	20.75	3	707	0.42%
2019/09/09	5	21.05	0	0.00	21.10	5	704	0.71%
2019/09/06	8	21.08	0	0.00	21.20	8	695	1.15%
2019/09/05	5	21.05	4	21.05	21.10	1	689	0.14%
2019/09/04	0	0.00	3	20.95	21.05	-3	687	-0.44%
2019/08/30	0	0.00	32	21.11	21.00	-32	678	-4.71%
2019/08/27	0	0.00	1	20.70	20.50	-1	653	-0.15%
2019/08/26	20	20.23	1	20.25	20.15	19	656	2.89%
2019/08/23	0.1	20.50	0	0.00	20.55	0.1	652	0.02%
2019/08/22	3	20.70	0	0.00	20.50	3	651	0.46%
2019/08/21	0	0.00	2	21.15	20.75	-2	643	-0.31%
2019/08/20	1	20.85	16	20.61	20.90	-15	632	-2.37%
2019/08/15	0	0.00	3	19.70	19.60	-3	533	-0.56%
2019/08/14	0	0.00	2	20.15	19.90	-2	540	-0.37%
2019/08/13	2	19.75	0	0.00	19.75	2	553	0.36%
2019/08/07	10	19.48	0	0.00	19.70	10	587	1.70%
2019/08/02	0	0.00	5	19.75	19.50	-5	594	-0.84%
2019/08/01	0	0.00	1	19.40	20.05	-1	602	-0.17%
2019/07/30	0	0.00	2	19.55	19.55	-2	489	-0.41%
2019/07/19	2	21.03	0	0.00	20.95	2	469	0.43%
2019/07/18	0	0.00	1	21.10	21.00	-1	473	-0.21%
2019/07/12	1	21.15	0	0.00	21.20	1	521	0.19%
2019/07/10	0	0.00	1.5	21.20	21.25	-1.5	618	-0.24%
2019/07/09	1	20.95	1	21.00	20.90	0	692	0.00%
2019/07/08	0	0.00	3	21.23	21.20	-3	698	-0.43%
2019/07/05	0	0.00	3	21.17	21.20	-3	717	-0.42%
2019/07/02	0	0.00	1	20.70	20.70	-1	977	-0.10%
2019/06/27	0	0.00	1	20.20	20.45	-1	1,028	-0.10%
2019/06/25	0	0.00	1	20.40	20.15	-1	1,109	-0.09%
2019/06/19	0	0.00	3	19.73	19.70	-3	1,385	-0.22%
2019/06/06	1	19.55	0	0.00	19.45	1	1,665	0.06%
2019/05/31	0	0.00	1.1	19.74	20.10	-1.1	1,681	-0.06%
2019/05/29	0	0.00	3	19.25	19.25	-3	1,675	-0.18%
2019/05/27	0	0.00	1	19.30	19.30	-1	1,694	-0.06%
2019/05/24	4	19.20	0	0.00	19.20	4	1,769	0.23%
2019/05/23	1	19.10	0	0.00	19.10	1	1,787	0.06%
2019/05/20	17	19.52	0	0.00	19.40	17	1,785	0.95%
2019/05/17	4	20.14	0	0.00	20.05	4	1,812	0.22%
2019/05/16	1	21.30	0	0.00	21.00	1	1,805	0.06%
2019/05/14	1	21.65	4	21.44	21.90	-3	1,842	-0.16%
2019/05/13	0	0.00	11	21.67	21.70	-11	1,870	-0.59%
2019/05/10	22	22.63	5	22.21	22.25	17	1,867	0.91%
2019/05/09	1	22.40	0	0.00	22.25	1	1,862	0.05%
2019/05/08	2	22.95	0	0.00	23.00	2	1,849	0.11%
2019/05/07	2	23.60	0	0.00	23.55	2	1,848	0.11%
2019/05/06	1	23.80	0	0.00	23.50	1	1,854	0.05%
2019/05/03	0	0.00	1	24.25	24.15	-1	1,849	-0.05%
2019/05/02	1	24.10	0	0.00	24.15	1	1,848	0.05%
2019/04/30	0	0.00	1	24.00	24.20	-1	1,852	-0.05%
2019/04/29	1	24.05	0	0.00	23.90	1	1,851	0.05%
2019/04/26	1	24.50	7	24.60	24.50	-6	1,858	-0.32%
2019/04/25	1	24.60	1	24.60	24.80	0	1,861	0.00%
2019/04/24	2	24.93	0	0.00	24.70	2	1,860	0.11%
2019/04/23	2	24.93	0	0.00	24.85	2	1,864	0.11%
2019/04/22	4	25.28	4	25.50	25.30	0	1,885	0.00%
2019/04/19	9	25.35	0	0.00	25.35	9	1,893	0.48%
2019/04/18	1	25.70	10	25.80	25.20	-9	1,882	-0.48%
2019/04/17	12	26.04	9	26.06	25.60	3	1,878	0.16%
2019/04/16	3	25.55	1	25.80	25.80	2	1,814	0.11%
2019/04/15	17	25.79	23	25.55	26.00	-6	1,780	-0.34%
2019/04/12	6	24.93	0	0.00	24.80	6	1,715	0.35%
2019/04/11	5	25.30	30	24.85	24.85	-25	1,709	-1.46%
2019/04/10	1	25.30	0	0.00	25.30	1	1,688	0.06%
2019/04/09	21	26.39	40	26.13	25.90	-19	1,658	-1.15%
2019/04/08	10	24.63	4	25.14	26.20	6	1,550	0.39%
2019/04/03	12	24.40	10	24.40	24.40	2	1,425	0.14%
2019/04/02	0	0.00	8	24.46	24.70	-8	1,417	-0.56%
2019/04/01	0	0.00	2	24.45	24.15	-2	1,392	-0.14%
2019/03/29	7	24.45	7	24.80	24.45	0	1,369	0.00%
2019/03/28	2	24.95	7	25.26	24.60	-5	1,357	-0.37%
2019/03/27	7	24.24	2	24.45	24.90	5	1,298	0.39%
2019/03/26	2	25.15	5	24.95	24.85	-3	1,285	-0.23%
2019/03/25	22	25.10	35	25.20	25.00	-13	1,274	-1.02%
2019/03/22	29	25.40	12.4	25.38	25.95	16.6	1,227	1.35%
2019/03/21	7	24.73	21	24.30	24.90	-14	1,050	-1.33%
2019/03/20	1	23.90	0	0.00	23.75	1	1,029	0.10%
2019/03/19	3	23.98	0	0.00	24.05	3	1,030	0.29%
2019/03/18	0	0.00	3	23.82	23.85	-3	1,001	-0.30%
2019/03/15	25	24.03	14	24.17	23.95	11	1,000	1.10%
2019/03/14	11	23.25	10	23.80	24.05	1	928	0.11%
2019/03/13	15	23.13	0	0.00	23.10	15	907	1.65%
2019/03/12	23	23.64	2	23.98	23.40	21	901	2.33%
2019/03/11	0	0.00	2	23.30	23.35	-2	861	-0.23%
2019/03/08	2	22.65	0	0.00	22.65	2	873	0.23%
2019/03/04	1	23.30	0	0.00	23.30	1	900	0.11%
2019/02/27	0.5	23.25	0	0.00	23.40	0.5	906	0.05%
2019/02/26	0	0.00	15	23.36	23.35	-15	906	-1.66%
2019/02/25	37	23.88	27	23.89	23.80	10	899	1.11%
2019/02/22	3	22.78	1	22.80	23.35	2	823	0.24%
2019/02/21	0	0.00	1	22.50	22.60	-1	810	-0.12%
2019/02/20	3	22.65	0	0.00	22.70	3	817	0.37%
2019/02/19	2	22.45	0	0.00	22.40	2	840	0.24%
2019/02/18	13	22.47	1	22.25	22.25	12	917	1.31%
2019/02/15	0	0.00	1	24.00	23.75	-1	907	-0.11%
2019/02/14	2	23.78	3	24.03	24.10	-1	900	-0.11%
2019/02/13	3	23.35	2	23.45	23.35	1	866	0.12%
2019/02/12	1	23.45	13	23.15	23.40	-12	864	-1.39%
2019/01/29	1	22.85	0	0.00	22.95	1	844	0.12%
2019/01/25	1	23.05	1	23.10	23.10	0	887	0.00%
2019/01/23	1	22.70	2	22.65	22.70	-1	903	-0.11%
2019/01/21	2	23.08	0	0.00	23.15	2	944	0.21%
2019/01/18	10	23.20	14	23.04	23.10	-4	966	-0.41%
2019/01/17	1	22.85	4	22.85	22.85	-3	961	-0.31%
2019/01/16	0	0.00	1	22.80	22.75	-1	959	-0.10%
2019/01/15	5	22.75	0	0.00	22.75	5	959	0.52%
2019/01/14	1	22.70	0	0.00	22.75	1	952	0.11%
2019/01/11	0	0.00	2	22.53	22.35	-2	923	-0.22%
2019/01/10	1	21.90	5	21.90	22.30	-4	911	-0.44%
2019/01/09	2	21.90	0	0.00	22.00	2	917	0.22%
2019/01/07	5	21.30	0.6	21.30	21.35	4.4	930	0.47%
2019/01/04	1	20.90	0	0.00	21.05	1	945	0.11%
2018/12/26	1	21.90	0	0.00	21.60	1	1,084	0.09%
2018/12/22	2	22.25	0	0.00	22.30	2	1,129	0.18%
2018/12/20	1	22.70	0	0.00	22.35	1	1,175	0.09%
2018/12/19	1	23.50	1	23.30	23.00	0	1,169	0.00%
2018/12/13	2	23.48	2	23.48	23.20	0	1,166	0.00%
2018/12/12	0	0.00	5	22.71	22.75	-5	1,144	-0.44%
2018/12/10	1	22.35	0	0.00	22.35	1	1,179	0.08%
2018/12/07	2	23.03	0	0.00	23.15	2	1,179	0.17%
2018/12/06	7	23.21	0	0.00	22.85	7	1,192	0.59%
2018/12/03	0	0.00	5	24.60	24.50	-5	1,277	-0.39%
2018/11/30	0	0.00	1	24.15	24.10	-1	1,290	-0.08%
2018/11/29	0	0.00	1	24.30	24.00	-1	1,336	-0.07%
2018/11/28	0	0.00	1	24.20	24.25	-1	1,346	-0.07%
2018/11/27	1	24.05	2	24.18	23.95	-1	1,376	-0.07%
2018/11/26	0	0.00	11	23.67	23.70	-11	1,393	-0.79%
2018/11/21	1	24.10	0	0.00	23.85	1	1,687	0.06%
2018/11/20	0	0.00	3	24.03	24.05	-3	1,723	-0.17%
2018/11/19	1	24.20	1	24.20	24.00	0	1,777	0.00%
2018/11/16	4	24.11	1	24.20	23.90	3	1,806	0.17%
2018/11/15	22	24.02	25	23.95	23.80	-3	1,797	-0.17%
2018/11/14	6	23.44	6	23.20	23.90	0	1,734	0.00%
2018/11/12	3	22.53	5	22.60	22.50	-2	1,774	-0.11%
2018/11/09	0	0.00	4	23.35	23.35	-4	1,796	-0.22%
2018/11/08	2	23.38	2	23.48	23.20	0	1,854	0.00%
2018/11/07	0	0.00	1	23.35	23.25	-1	1,922	-0.05%
2018/11/05	0	0.00	12	23.08	23.25	-12	2,152	-0.56%
2018/11/02	4	23.85	5	24.02	23.55	-1	2,225	-0.04%
2018/11/01	1	23.20	3	23.37	23.50	-2	2,284	-0.09%
2018/10/31	0	0.00	9	22.91	22.85	-9	2,340	-0.38%
2018/10/30	0	0.00	8	21.98	22.35	-8	2,399	-0.33%
2018/10/29	24	22.14	17	21.94	21.95	7	2,541	0.28%
2018/10/26	5	21.01	0	0.00	21.40	5	2,573	0.19%
2018/10/25	10	22.90	0	0.00	22.40	10	2,614	0.38%
2018/10/24	0	0.00	1	23.25	23.20	-1	2,644	-0.04%
2018/10/19	2	22.90	0	0.00	23.35	2	3,060	0.07%
2018/10/18	10	23.90	0	0.00	23.80	10	3,140	0.32%
2018/10/17	11	24.19	0	0.00	24.05	11	3,158	0.35%
2018/10/11	2	22.90	2	22.90	22.90	0	3,359	0.00%
2018/10/09	2	25.60	20	26.20	25.40	-18	3,406	-0.53%
2018/10/08	12	25.88	167	26.10	26.45	-155	3,735	-4.15%	大賣/鉅額交易
2018/10/05	29	26.68	10	26.55	26.55	19	3,965	0.48%
2018/10/04	1	26.90	10	27.00	27.30	-9	3,925	-0.23%
2018/10/03	10	27.25	11	27.24	27.00	-1	3,925	-0.03%
2018/10/02	1	27.40	1	27.60	27.40	0	3,930	0.00%
2018/09/28	25	26.97	25	27.02	26.90	0	3,968	0.00%
2018/09/27	15	26.52	3	26.60	26.40	12	3,955	0.30%
2018/09/26	10	26.73	2	26.65	26.50	8	3,965	0.20%
2018/09/25	26	26.50	1	26.75	26.75	25	4,016	0.62%
2018/09/21	10	26.48	0	0.00	26.40	10	4,047	0.25%
2018/09/20	1	26.85	0	0.00	26.55	1	4,065	0.02%
2018/09/19	12	26.52	1	27.05	26.80	11	4,099	0.27%
2018/09/18	17	26.84	0	0.00	26.80	17	4,134	0.41%
2018/09/17	11	27.37	6	27.48	27.20	5	4,179	0.12%
2018/09/14	6	27.01	3	26.70	27.05	3	4,238	0.07%
2018/09/13	12	26.54	18	26.51	26.40	-6	4,298	-0.14%
2018/09/12	7	26.41	0	0.00	26.40	7	4,461	0.16%
2018/09/11	52	26.44	2	26.70	26.75	50	4,527	1.10%
2018/09/10	11	25.98	33	26.67	25.60	-22	4,559	-0.48%
2018/09/07	18	27.53	41	27.55	27.40	-23	4,666	-0.49%
2018/09/06	0	0.00	49	28.16	27.95	-49	5,046	-0.97%
2018/09/05	20	28.08	14	28.10	28.25	6	5,163	0.12%
2018/09/04	7	27.46	1	27.90	27.75	6	5,179	0.12%
2018/09/03	19	27.80	0	0.00	27.50	19	5,272	0.36%
2018/08/31	20	27.91	6	27.73	27.95	14	5,279	0.27%
2018/08/30	22	27.94	15	27.68	27.60	7	5,290	0.13%
2018/08/29	37	28.08	2	28.10	28.20	35	5,335	0.66%
2018/08/28	51	28.90	16	29.30	28.70	35	5,308	0.66%
2018/08/27	32	28.55	8	28.57	28.50	24	5,183	0.46%
2018/08/24	10	28.13	73	28.01	28.50	-63	5,206	-1.21%
2018/08/23	5	28.50	2	28.25	28.15	3	5,347	0.06%
2018/08/22	0	0.00	5	28.25	28.25	-5	5,508	-0.09%
2018/08/21	1	28.20	0	0.00	28.20	1	5,650	0.02%
2018/08/20	8	28.03	6	28.22	28.20	2	5,783	0.03%
2018/08/17	28	28.11	7.2	27.93	27.90	20.8	5,788	0.36%
2018/08/16	22	28.24	12	28.28	28.15	10	5,768	0.17%
2018/08/15	21	27.55	68	27.39	28.15	-47	5,770	-0.81%
2018/08/14	38	26.76	4	26.96	27.90	34	5,812	0.58%
2018/08/13	42	26.98	10	26.37	26.30	32	5,798	0.55%
2018/08/10	10	28.54	0	0.00	28.25	10	5,696	0.18%
2018/08/09	11	28.70	0	0.00	29.25	11	5,706	0.19%
2018/08/08	39	29.18	5	28.70	28.70	34	5,648	0.60%
2018/08/07	23	30.33	37	30.21	29.90	-14	5,587	-0.25%
2018/08/06	25	30.45	9	30.10	30.30	16	5,588	0.29%
2018/08/03	18	30.00	18	30.39	30.25	0	5,528	0.00%
2018/08/02	16	28.81	24	29.24	29.75	-8	5,409	-0.15%
2018/08/01	24	29.59	29	29.85	29.15	-5	5,353	-0.09%
2018/07/31	4	29.10	0	0.00	29.80	4	5,296	0.08%
2018/07/30	27	29.60	13	29.43	28.95	14	5,267	0.27%
2018/07/27	9	29.88	21	30.34	30.00	-12	5,160	-0.23%
2018/07/26	1	28.40	14	29.29	29.75	-13	4,963	-0.26%
2018/07/25	2	28.95	6	28.63	28.50	-4	4,865	-0.08%
2018/07/24	0	0.00	1	27.55	27.80	-1	4,781	-0.02%
2018/07/23	9	27.26	32	27.34	27.20	-23	4,771	-0.48%
2018/07/20	21	28.23	0	0.00	28.00	21	4,774	0.44%
2018/07/19	4	28.84	2	28.05	28.10	2	4,740	0.04%
2018/07/18	6	29.28	2	29.18	28.80	4	4,706	0.08%
2018/07/17	14	30.03	9	29.72	29.20	5	4,671	0.11%
2018/07/16	85	29.56	25	30.02	30.70	60	4,591	1.31%
2018/07/13	6	28.81	38	29.16	29.35	-32	4,243	-0.75%
2018/07/10	1	25.80	0	0.00	26.30	1	4,009	0.02%
2018/07/09	2	26.38	0	0.00	26.90	2	4,027	0.05%
2018/07/06	2	25.90	1	26.60	26.50	1	4,019	0.02%
2018/07/05	11	26.47	0	0.00	25.70	11	4,005	0.27%
2018/07/04	5	26.99	0	0.00	27.00	5	3,975	0.13%
2018/07/03	32	27.40	1	27.05	27.05	31	3,965	0.78%
2018/07/02	18	27.07	7	26.87	26.80	11	3,909	0.28%
2018/06/29	4	27.44	3	27.58	27.45	1	3,868	0.03%
2018/06/28	5	27.91	1	28.10	27.70	4	3,849	0.10%
2018/06/27	2	28.25	8	28.67	27.85	-6	3,826	-0.16%
2018/06/25	12	28.06	8	27.88	27.25	4	3,717	0.11%
2018/06/22	41	29.77	9	29.96	29.60	32	3,627	0.88%
2018/06/21	10	30.05	13	30.20	30.80	-3	3,558	-0.08%
2018/06/20	25	27.91	0	0.00	28.60	25	3,388	0.74%
2018/06/19	2	29.48	1	29.30	29.05	1	3,308	0.03%
2018/06/15	108	30.69	98	31.41	30.60	10	3,237	0.31%	大買/
2018/06/14	8	31.04	21.7	30.89	30.60	-13.7	3,094	-0.44%
2018/06/13	2	27.85	20	28.88	28.80	-18	2,682	-0.67%
2018/06/12	1	27.55	2	27.25	27.20	-1	2,561	-0.04%
2018/06/11	4	28.30	13	28.18	27.90	-9	2,497	-0.36%
2018/06/07	3	27.85	2	28.45	28.10	1	2,365	0.04%
2018/06/06	7	28.04	1	28.50	27.95	6	2,328	0.26%
2018/06/05	0	0.00	26	27.66	27.75	-26	2,245	-1.16%
2018/06/04	13	27.61	3	27.83	27.70	10	2,196	0.46%
2018/06/01	26	27.93	31	27.44	27.40	-5	2,120	-0.24%
2018/05/31	33	28.18	11	29.00	27.40	22	2,054	1.07%
2018/05/30	26	27.80	38	28.11	28.40	-12	1,855	-0.65%
2018/05/29	20	27.31	24	27.96	27.15	-4	1,654	-0.24%
2018/05/28	4	26.49	10	26.75	27.00	-6	1,494	-0.40%
2018/05/25	2	25.33	6	25.26	25.65	-4	1,343	-0.30%
2018/05/24	2	25.25	5	25.33	25.10	-3	1,311	-0.23%
2018/05/23	2	24.80	9	25.04	25.15	-7	1,301	-0.54%
2018/05/22	10	25.24	8	25.84	25.00	2	1,268	0.16%
2018/05/21	0	0.00	14	25.20	24.80	-14	1,168	-1.20%
2018/05/18	1	24.95	3	24.70	24.70	-2	1,113	-0.18%
2018/05/17	0	0.00	9	24.97	25.10	-9	1,078	-0.83%
2018/05/16	0	0.00	2	24.45	24.05	-2	973	-0.21%
2018/05/14	0	0.00	22	24.36	24.05	-22	941	-2.34%
2018/05/11	2	23.90	3	23.82	23.80	-1	874	-0.11%
2018/05/10	6	23.79	19	23.93	23.85	-13	890	-1.46%
2018/05/09	0	0.00	43	23.75	23.80	-43	857	-5.02%
2018/05/08	0	0.00	12	23.62	23.60	-12	847	-1.42%
2018/05/04	3	22.32	0	0.00	22.20	3	824	0.36%
2018/05/03	12	22.69	0	0.00	22.50	12	816	1.47%
2018/05/02	0	0.00	5	23.17	23.10	-5	814	-0.61%
2018/04/30	1	23.15	2	23.25	23.15	-1	815	-0.12%
2018/04/27	0	0.00	3	23.25	23.30	-3	825	-0.36%
2018/04/26	16	23.79	1	24.60	23.40	15	818	1.83%
2018/04/25	0	0.00	77	24.01	24.20	-77	780	-9.86%
2018/04/24	0	0.00	16	23.62	23.35	-16	744	-2.15%
2018/04/23	2	23.63	40	23.46	23.55	-38	727	-5.22%
2018/04/20	5	22.95	3	23.12	23.15	2	681	0.29%
2018/04/19	5	22.95	5	22.95	22.90	0	672	0.00%
2018/04/18	0	0.00	7	23.39	22.75	-7	672	-1.04%
2018/04/17	15	23.42	14	23.14	23.15	1	664	0.15%
2018/04/16	0	0.00	40	23.00	23.00	-40	650	-6.15%
2018/04/13	0	0.00	41	23.39	23.15	-41	647	-6.33%
2018/04/12	0	0.00	8	22.68	23.00	-8	622	-1.29%
2018/04/11	0	0.00	89	22.16	22.25	-89	654	-13.60%
2018/04/10	0	0.00	17	21.77	21.75	-17	649	-2.62%
2018/04/09	0	0.00	4	21.80	21.55	-4	653	-0.61%
2018/04/03	3	21.50	0	0.00	21.50	3	652	0.46%
2018/04/02	3	21.57	0	0.00	21.80	3	657	0.46%
2018/03/31	10	21.88	3	22.05	21.70	7	660	1.06%
2018/03/30	0	0.00	13	21.77	21.95	-13	651	-1.99%
2018/03/29	1	21.15	4	21.21	21.10	-3	637	-0.47%
2018/03/28	7	20.99	45	20.89	21.00	-38	639	-5.95%
2018/03/27	1	20.70	2	20.55	20.60	-1	635	-0.16%
2018/03/26	13	20.36	0	0.00	20.35	13	662	1.96%
2018/03/23	2	20.78	0	0.00	20.75	2	659	0.30%
2018/03/22	6	21.28	0	0.00	21.25	6	658	0.91%
2018/03/20	0	0.00	21	21.56	21.65	-21	662	-3.17%
2018/03/19	1	21.75	0	0.00	21.70	1	662	0.15%
2018/03/16	2	22.05	17	21.99	21.90	-15	661	-2.27%
2018/03/15	1	21.90	2	21.90	21.85	-1	635	-0.16%
2018/03/14	1	21.65	9	21.89	21.90	-8	637	-1.25%
2018/03/13	1	21.45	13	21.66	21.70	-12	632	-1.90%
2018/03/12	0	0.00	39	21.34	21.30	-39	615	-6.33%
2018/03/09	0	0.00	2	21.13	21.10	-2	618	-0.32%
2018/03/07	1	20.85	10	20.85	20.85	-9	622	-1.45%
2018/03/06	6	20.82	0	0.00	20.90	6	629	0.95%
2018/03/05	5	20.89	0	0.00	20.85	5	637	0.78%
2018/03/02	0	0.00	1	21.00	21.00	-1	641	-0.16%
2018/03/01	1	21.05	0	0.00	21.10	1	647	0.15%
2018/02/27	1	21.35	0	0.00	21.30	1	672	0.15%
2018/02/26	0	0.00	3	21.40	21.45	-3	671	-0.45%
2018/02/23	0	0.00	3	21.17	21.05	-3	664	-0.45%
2018/02/22	1	20.70	1	20.80	20.70	0	668	0.00%
2018/02/21	5	20.65	1	20.75	20.75	4	677	0.59%
2018/02/12	1	20.50	3	20.73	20.45	-2	677	-0.30%
2018/02/08	2	20.48	1	20.60	20.65	1	681	0.15%
2018/02/07	0	0.00	2	20.70	20.65	-2	692	-0.29%
2018/02/06	22	20.16	4	20.05	20.20	18	751	2.40%
2018/02/05	1	21.20	0	0.00	21.45	1	743	0.13%
2018/02/02	0	0.00	14	21.66	21.70	-14	768	-1.82%
2018/01/31	1	21.25	0	0.00	21.25	1	765	0.13%
2018/01/30	0	0.00	2	21.25	21.20	-2	769	-0.26%
2018/01/29	1	21.25	0	0.00	21.20	1	777	0.13%
2018/01/25	8	21.09	0	0.00	21.15	8	803	1.00%
2018/01/24	3	21.25	0	0.00	21.25	3	851	0.35%
2018/01/23	1	21.65	10	21.68	21.55	-9	895	-1.00%
2018/01/19	2	21.45	0	0.00	21.45	2	918	0.22%
2018/01/18	16	21.50	0	0.00	21.50	16	990	1.61%
2018/01/16	0	0.00	4	21.70	21.45	-4	1,006	-0.40%
2018/01/15	0	0.00	1	21.50	21.40	-1	1,024	-0.10%
2018/01/12	2	21.43	0	0.00	21.50	2	1,052	0.19%
2018/01/11	2	21.30	2	21.40	21.30	0	1,062	0.00%
2018/01/10	4	21.45	0	0.00	21.40	4	1,069	0.37%
2018/01/09	0	0.00	2	22.05	22.05	-2	1,109	-0.18%
2018/01/08	2	22.10	2	22.45	22.10	0	1,118	0.00%
2018/01/05	3	22.42	28	22.36	22.45	-25	1,112	-2.25%
2018/01/04	3	21.70	9	21.62	21.65	-6	1,093	-0.55%
2018/01/03	2	21.05	3	21.37	21.40	-1	1,101	-0.09%