華夏 (1305)-富邦-板橋券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
14.70
漲跌
▼0.15
漲幅
-1.01%
成交量
767張
產業
上市塑膠類股
603人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華夏 (1305)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	10	14.89	0	0.00	14.85	10	1,113	0.90%
2024/11/19	50	15.05	0	0.00	15.05	50	1,116	4.48%
2024/11/18	1	14.95	5	15.30	15.25	-4	1,130	-0.35%
2024/11/15	2	14.88	5	14.95	14.90	-3	1,131	-0.27%
2024/11/13	2	15.10	2	15.30	15.20	0	1,122	0.00%
2024/11/12	7.1	15.24	0	0.00	15.15	7.1	1,124	0.63%
2024/11/11	13	15.59	5	15.70	15.55	8	1,123	0.71%
2024/11/08	5	15.90	5	15.70	15.75	0	1,121	0.00%
2024/11/07	2	15.70	5	16.05	16.00	-3	1,124	-0.27%
2024/11/06	15	15.87	10	15.85	15.75	5	1,124	0.44%
2024/11/05	0	16.10	2	16.15	16.15	-2	1,125	-0.18%
2024/11/04	0	16.10	3	16.10	16.05	-3	1,149	-0.26%
2024/11/01	0	0.00	4	16.25	16.25	-4	1,214	-0.33%
2024/10/29	7.1	16.08	6	16.00	16.05	1.1	1,255	0.09%
2024/10/25	1	15.90	0	0.00	15.90	1	1,262	0.08%
2024/10/24	5	15.99	5	15.85	15.90	0	1,276	0.00%
2024/10/23	0	0.00	5	15.95	15.95	-5	1,297	-0.39%
2024/10/22	1	15.95	0	0.00	15.95	1	1,328	0.08%
2024/10/21	11	16.13	0	0.00	16.00	11	1,362	0.81%
2024/10/18	2	16.50	8	16.55	16.50	-6	1,397	-0.43%
2024/10/17	0.3	16.64	27	16.68	16.70	-26.7	1,473	-1.81%
2024/10/16	0	0.00	1	16.20	16.75	-1	1,550	-0.06%
2024/10/11	2	16.63	0	0.00	16.30	2	1,713	0.12%
2024/10/09	3.4	16.73	4	16.64	16.45	-0.6	1,764	-0.04%
2024/10/08	0.2	17.00	2	17.05	17.05	-1.8	1,751	-0.10%
2024/10/07	1	17.30	5	17.32	17.40	-4	1,750	-0.23%
2024/10/04	23	17.74	1.7	17.80	17.60	21.3	1,762	1.21%
2024/10/01	7.1	17.44	16	17.41	17.60	-9	1,751	-0.51%
2024/09/30	22.3	17.66	5	17.77	17.80	17.3	1,748	0.99%
2024/09/27	4.9	17.04	73.3	17.05	17.70	-68.3	1,668	-4.10%
2024/09/26	7	16.10	6	16.29	16.15	1	1,583	0.06%
2024/09/25	0	16.30	5	16.30	16.35	-5	1,594	-0.31%
2024/09/24	31	16.12	6	16.05	16.05	25	1,594	1.57%
2024/09/23	10	16.20	2	16.15	16.15	8	1,607	0.50%
2024/09/20	46	16.36	8	16.27	16.00	38	1,632	2.33%
2024/09/19	0	0.00	1	16.20	16.35	-1	1,647	-0.06%
2024/09/18	8	16.34	5	16.20	16.20	3	1,663	0.18%
2024/09/16	7.5	16.28	0	0.00	16.20	7.5	1,708	0.44%
2024/09/13	6	15.67	11	15.52	15.80	-5	1,703	-0.29%
2024/09/12	10	15.00	0	0.00	14.95	10	1,696	0.59%
2024/09/11	3	14.95	13	14.86	14.90	-10	1,729	-0.58%
2024/09/10	52	14.95	0	0.00	14.75	52	1,730	3.01%
2024/09/09	2	15.23	0	0.00	15.25	2	1,713	0.12%
2024/09/06	1	15.65	16	15.67	15.65	-15	1,714	-0.87%
2024/09/05	3	15.92	12	15.94	15.75	-9	1,720	-0.52%
2024/09/04	2.1	15.88	0	0.00	15.90	2.1	1,724	0.12%
2024/09/03	12	16.70	1	16.65	16.65	11	1,700	0.65%
2024/09/02	2.1	16.76	0	0.00	16.75	2.1	1,757	0.12%
2024/08/30	1	17.00	0.5	17.00	16.95	0.5	1,770	0.03%
2024/08/29	0	17.00	0	0.00	17.00	0	1,824	0.00%
2024/08/28	0	0.00	2	17.05	17.05	-2	1,851	-0.11%
2024/08/27	0.1	17.25	5	17.15	17.30	-5	2,013	-0.25%
2024/08/26	1	17.20	2	17.25	17.30	-1	2,036	-0.05%
2024/08/23	0	17.10	0	0.00	17.05	0	2,058	0.00%
2024/08/22	12	16.91	12	17.14	17.20	0	2,084	0.00%
2024/08/21	10	16.75	5	16.75	16.85	5	2,088	0.24%
2024/08/20	15.1	16.90	0	0.00	16.80	15.1	2,091	0.72%
2024/08/16	6.1	17.28	0	0.00	17.20	6.1	2,095	0.29%
2024/08/15	0.1	17.24	0	0.00	17.20	0.1	2,111	0.01%
2024/08/14	0	0.00	15	17.29	17.30	-15	2,158	-0.69%
2024/08/13	1	16.90	1	17.10	17.15	0	2,166	0.00%
2024/08/12	1.1	16.80	0	0.00	16.80	1.1	2,176	0.05%
2024/08/09	2	16.95	0	0.00	16.75	2	2,194	0.09%
2024/08/08	1.1	16.70	3	16.65	16.70	-2	2,219	-0.09%
2024/08/07	0	0.00	1	17.00	17.15	-1	2,219	-0.05%
2024/08/06	3	15.93	0	0.00	16.45	3	2,207	0.14%
2024/08/05	6.3	17.17	12	16.38	16.25	-5.7	2,185	-0.26%
2024/08/02	2	18.10	7	18.03	18.00	-5	2,139	-0.23%
2024/08/01	1	18.40	14	18.26	18.35	-13	2,148	-0.61%
2024/07/31	4	17.83	0	0.00	17.75	4	2,131	0.19%
2024/07/30	1	17.90	0	0.00	17.80	1	2,132	0.05%
2024/07/29	3	17.93	2	18.10	17.95	1	2,137	0.05%
2024/07/26	0.3	18.00	0	0.00	17.90	0.3	2,127	0.01%
2024/07/23	5.2	18.30	5	18.49	18.35	0.2	2,130	0.01%
2024/07/22	3	18.27	9	18.21	18.40	-6	2,117	-0.28%
2024/07/18	29	18.98	17	19.06	18.90	12	2,043	0.59%
2024/07/17	17	18.72	6	18.73	18.80	11	1,977	0.56%
2024/07/16	0	0.00	5	18.37	18.35	-5	1,924	-0.26%
2024/07/15	13	17.91	4	17.94	18.00	9	1,890	0.48%
2024/07/12	12	18.06	42	17.89	18.00	-30	1,878	-1.60%
2024/07/11	8	17.06	2	17.28	17.45	6	1,798	0.33%
2024/07/09	0	0.00	10	16.75	16.80	-10	1,798	-0.56%
2024/07/08	9	17.12	1	17.15	17.05	8	1,793	0.45%
2024/07/05	1	16.95	2	16.85	16.90	-1	1,777	-0.06%
2024/07/04	6	16.67	5	16.72	16.70	1	1,777	0.06%
2024/07/03	3	16.43	0	0.00	16.45	3	1,797	0.17%
2024/07/02	13	16.45	1	16.45	16.45	12	1,800	0.67%
2024/07/01	1	16.60	0	0.00	16.60	1	1,800	0.06%
2024/06/28	0	0.00	1	16.55	16.75	-1	1,826	-0.05%
2024/06/26	2.3	16.69	4	16.66	16.65	-1.7	1,851	-0.09%
2024/06/25	14	16.87	7	16.78	16.90	7	1,837	0.38%
2024/06/24	12	17.22	0	0.00	17.25	12	1,815	0.66%
2024/06/21	1.5	17.25	7	17.16	17.20	-5.5	1,814	-0.30%
2024/06/20	5.5	16.90	8	16.76	16.85	-2.5	1,777	-0.14%
2024/06/19	2	16.70	0	0.00	16.60	2	1,771	0.11%
2024/06/18	10.3	16.73	3	16.75	16.90	7.3	1,766	0.41%
2024/06/17	6	16.84	5	16.88	16.80	1	1,764	0.06%
2024/06/14	1	16.80	15	16.77	16.75	-14	1,775	-0.79%
2024/06/13	5	16.80	2	16.80	16.80	3	1,790	0.17%
2024/06/12	0.2	17.00	11	16.90	16.95	-10.8	1,802	-0.60%
2024/06/11	2	17.30	0	0.00	17.10	2	1,802	0.11%
2024/06/07	7.1	17.21	0	0.00	17.50	7.1	1,812	0.39%
2024/06/06	53.2	16.91	10	16.90	17.05	43.2	1,802	2.40%
2024/06/05	12	17.30	0	0.00	17.40	12	1,755	0.68%
2024/06/04	63.2	17.38	0	0.00	17.30	63.2	1,753	3.60%
2024/06/03	31.2	17.97	0	0.00	17.80	31.2	1,721	1.81%
2024/05/31	52.2	17.77	0	0.00	17.75	52.2	1,715	3.04%
2024/05/30	30	18.10	3	18.15	18.20	27	1,561	1.73%
2024/05/29	5.2	18.20	0	0.00	18.15	5.2	1,558	0.33%
2024/05/28	4.2	18.35	20	18.36	18.50	-15.8	1,541	-1.03%
2024/05/27	10	18.13	0	18.15	18.15	10	1,520	0.66%
2024/05/24	0	0.00	0.1	18.35	18.30	-0.1	1,512	-0.01%
2024/05/23	1	18.20	6	18.20	18.25	-5	1,506	-0.33%
2024/05/22	2	18.40	1	18.45	18.50	1	1,500	0.07%
2024/05/21	7	18.29	8	18.40	18.40	-1	1,491	-0.07%
2024/05/20	3	18.28	3	18.63	18.55	0	1,471	0.00%
2024/05/17	3	18.35	2	18.40	18.40	1	1,428	0.07%
2024/05/16	10	18.18	0	0.00	18.25	10	1,427	0.70%
2024/05/15	2	18.25	12	18.35	18.30	-10	1,413	-0.71%
2024/05/14	4	18.36	4	18.35	18.20	0	1,400	0.00%
2024/05/13	1	18.05	0	0.00	18.05	1	1,373	0.07%
2024/05/10	3	17.83	0	0.00	17.90	3	1,368	0.22%
2024/05/09	9.4	17.87	0	0.00	17.80	9.4	1,365	0.69%
2024/05/08	4	17.87	0	0.00	17.80	4	1,364	0.29%
2024/05/07	4.2	17.97	0	0.00	17.85	4.2	1,349	0.31%
2024/05/06	15	18.17	0	0.00	18.10	15	1,330	1.13%
2024/05/02	5	18.20	1.1	18.16	18.25	3.9	1,313	0.30%
2024/04/30	6.2	18.36	1.5	18.42	18.30	4.7	1,302	0.36%
2024/04/29	4	18.35	3	18.20	18.50	1	1,300	0.08%
2024/04/26	44	17.84	7	17.84	17.90	37	1,275	2.90%
2024/04/25	8	18.00	0	0.00	17.90	8	1,261	0.63%
2024/04/24	50	18.00	1.5	18.02	18.05	48.5	1,262	3.84%
2024/04/23	1	18.25	0	0.00	18.05	1	1,274	0.08%
2024/04/22	2	18.18	5	18.25	18.20	-3	1,288	-0.23%
2024/04/19	14	18.06	10	18.23	17.95	4	1,264	0.32%
2024/04/18	6	18.06	0	0.00	18.15	6	1,235	0.49%
2024/04/17	1	18.15	0	0.00	18.15	1	1,231	0.08%
2024/04/16	0	0.00	5	18.05	18.20	-5	1,225	-0.41%
2024/04/11	1	18.75	0	0.00	18.80	1	1,182	0.08%
2024/04/10	29	19.06	8	19.13	19.10	21	1,176	1.79%
2024/04/09	0.1	18.95	7	18.76	19.00	-6.9	1,161	-0.59%
2024/04/08	2	18.45	2	18.45	18.55	0	1,133	0.00%
2024/04/02	1	19.15	0	0.00	18.85	1	1,115	0.09%
2024/04/01	3	18.50	0	0.00	18.75	3	1,080	0.28%
2024/03/29	0	0.00	2	18.50	18.20	-2	1,054	-0.19%
2024/03/28	7	18.16	1	18.15	18.10	6	1,057	0.57%
2024/03/27	4	18.18	0	0.00	18.15	4	1,077	0.37%
2024/03/26	1	18.20	0	0.00	18.15	1	1,079	0.09%
2024/03/25	5.7	18.09	0	0.00	18.20	5.7	1,072	0.53%
2024/03/22	5.2	18.35	0	0.00	18.25	5.2	1,077	0.48%
2024/03/21	1.8	18.43	0	0.00	18.35	1.8	1,128	0.16%
2024/03/20	0	18.25	100	18.10	18.15	-100	1,135	-8.81%
2024/03/19	1	18.65	0	0.00	18.45	1	1,113	0.09%
2024/03/18	1	18.35	6	18.35	18.35	-5	1,098	-0.45%
2024/03/15	2.2	18.61	7	18.60	18.70	-4.9	1,080	-0.45%
2024/03/14	1.1	19.04	5	19.25	19.05	-3.9	1,057	-0.36%
2024/03/13	0	0.00	5	19.25	19.05	-5	1,056	-0.47%
2024/03/12	2	19.35	0	0.00	19.35	2	1,047	0.19%
2024/03/11	2	19.20	0	0.00	19.20	2	1,066	0.19%
2024/03/08	6	19.20	20	19.20	19.15	-14	1,071	-1.31%
2024/03/07	1.1	19.25	17	19.25	19.25	-15.9	1,088	-1.46%
2024/03/06	2	19.53	0	0.00	19.45	2	1,069	0.19%
2024/03/05	1	19.80	0.7	19.80	19.80	0.4	1,038	0.03%
2024/03/04	1	19.95	1	20.00	19.90	0	1,034	0.00%
2024/02/29	10	20.35	0	0.00	20.35	10	1,024	0.98%
2024/02/27	93	20.48	16	20.68	20.30	77	1,018	7.56%
2024/02/26	8	20.51	0	0.00	20.50	8	1,010	0.79%
2024/02/23	7	20.59	2	20.55	20.50	5	1,015	0.49%
2024/02/22	6	20.81	0	0.00	20.80	6	1,015	0.59%
2024/02/21	3	20.88	1	20.85	20.85	2	1,021	0.20%
2024/02/20	16	20.86	0	0.00	21.05	16	1,038	1.54%
2024/02/19	2	21.05	1	21.00	21.20	1	1,079	0.09%
2024/02/05	0	0.00	0.1	20.55	20.35	-0.1	1,108	-0.01%
2024/02/02	0	0.00	1	20.65	20.50	-1	1,108	-0.09%
2024/02/01	2	20.83	0	0.00	20.75	2	1,129	0.18%
2024/01/31	0	0.00	2	20.65	20.55	-2	1,148	-0.17%
2024/01/30	2	20.68	0	0.00	20.50	2	1,161	0.17%
2024/01/29	5	21.10	0	0.00	20.85	5	1,189	0.42%
2024/01/25	1	20.40	0.2	20.45	20.40	0.8	1,217	0.07%
2024/01/24	4	20.56	0	0.00	20.55	4	1,226	0.33%
2024/01/23	9	20.27	0	0.00	20.30	9	1,235	0.73%
2024/01/22	1	20.25	2	20.25	20.20	-1	1,233	-0.08%
2024/01/19	10.1	20.15	0	0.00	20.25	10.1	1,237	0.82%
2024/01/18	2.1	20.15	0	0.00	20.15	2.1	1,241	0.17%
2024/01/17	21.1	20.51	10	20.25	20.25	11.1	1,247	0.89%
2024/01/16	15	20.93	6	20.87	20.85	9	1,241	0.73%
2024/01/15	28	21.55	0	0.00	21.40	28	1,241	2.26%
2024/01/11	6	21.53	10	21.58	21.55	-4	1,383	-0.29%
2024/01/10	7	21.67	6	21.68	21.65	1	1,482	0.07%
2024/01/09	4	21.95	9	21.93	21.90	-5	1,501	-0.33%
2024/01/05	2	22.20	0	0.00	22.20	2	1,526	0.13%
2024/01/04	9	22.30	4	22.25	22.25	5	1,541	0.32%
2024/01/03	5	22.45	0	0.00	22.35	5	1,599	0.31%
2024/01/02	0	0.00	5	22.25	22.45	-5	1,603	-0.31%
2023/12/29	17	22.34	0	0.00	22.30	17	1,600	1.06%
2023/12/28	10	22.45	0	0.00	22.45	10	1,612	0.62%
2023/12/27	5	22.55	0	0.00	22.55	5	1,625	0.31%
2023/12/26	1	22.50	3	22.55	22.60	-2	1,648	-0.12%
2023/12/25	1	22.30	0	22.35	22.25	1	1,661	0.06%
2023/12/22	19	22.78	4	22.78	22.60	15	1,677	0.89%
2023/12/21	1	23.20	0	0.00	23.20	1	1,681	0.06%
2023/12/20	3	23.23	10	23.45	23.35	-7	1,686	-0.42%
2023/12/19	15	23.14	5	23.06	23.00	10	1,681	0.59%
2023/12/18	1	23.60	28	23.66	23.60	-27	1,683	-1.60%
2023/12/15	0	23.20	0	0.00	23.05	0	1,646	0.00%
2023/12/14	1	22.80	0	0.00	22.70	1	1,686	0.06%
2023/12/13	2	22.60	0	0.00	22.50	2	1,703	0.12%
2023/12/12	10	22.55	0	0.00	22.55	10	1,740	0.57%
2023/12/11	10	22.75	0	0.00	22.70	10	1,792	0.56%
2023/12/08	0	0.00	23.3	22.92	23.05	-23.3	1,916	-1.22%
2023/12/07	5	22.75	0	0.00	22.70	5	1,974	0.25%
2023/12/06	14	23.03	20	23.05	23.00	-6	2,049	-0.29%
2023/12/05	9	23.37	24	23.25	23.20	-15	2,165	-0.69%
2023/12/04	24	23.81	17	23.69	23.75	7	2,160	0.32%
2023/12/01	2	23.40	2	23.40	23.40	0	2,152	0.00%
2023/11/28	10	23.50	0	0.00	23.45	10	2,256	0.44%
2023/11/27	0	0.00	3	23.33	23.25	-3	2,268	-0.13%
2023/11/24	0	0.00	1.5	23.42	23.45	-1.5	2,273	-0.07%
2023/11/23	3	23.15	5	23.32	23.30	-2	2,276	-0.09%
2023/11/22	5	23.40	5	23.31	23.25	0	2,283	0.00%
2023/11/21	5	23.35	1	23.50	23.40	4	2,282	0.18%
2023/11/20	0	0.00	1	23.40	23.50	-1	2,281	-0.04%
2023/11/17	0	0.00	3	23.47	23.40	-3	2,294	-0.13%
2023/11/16	6	23.37	5	23.55	23.35	1	2,293	0.04%
2023/11/15	2	22.70	32	22.71	22.90	-30	2,262	-1.33%
2023/11/14	1	21.95	0	0.00	22.10	1	2,257	0.04%
2023/11/13	8	22.30	17	22.21	22.00	-9	2,287	-0.39%
2023/11/10	6	22.43	19	22.45	22.35	-13	2,325	-0.56%
2023/11/09	1	22.70	5.1	22.81	22.75	-4.1	2,368	-0.17%
2023/11/08	2	22.25	5.1	22.60	22.65	-3.1	2,406	-0.13%
2023/11/07	11	22.35	0	0.00	22.25	11	2,426	0.45%
2023/11/06	1	22.75	2	22.68	22.70	-1	2,453	-0.04%
2023/11/02	3.1	21.75	0	0.00	22.25	3.1	2,553	0.12%
2023/10/31	8	21.69	0	21.60	21.35	8	2,717	0.29%
2023/10/30	8	21.79	0	0.00	21.70	8	2,985	0.27%
2023/10/27	7	21.85	0	0.00	21.85	7	3,052	0.23%
2023/10/26	2	21.80	0	0.00	21.75	2	3,193	0.06%
2023/10/24	10	21.68	2	21.70	21.75	8	3,357	0.24%
2023/10/20	1	21.70	1	21.55	21.70	0	3,400	0.00%
2023/10/19	17.1	22.40	5	22.21	22.10	12.1	3,411	0.36%
2023/10/18	8	22.99	12	22.75	23.55	-4	3,345	-0.12%
2023/10/17	1	23.00	0	0.00	23.05	1	3,277	0.03%
2023/10/16	3	23.30	4	23.29	23.50	-1	3,300	-0.03%
2023/10/13	1	23.00	0	0.00	22.90	1	3,329	0.03%
2023/10/12	4	22.90	0	0.00	23.00	4	3,341	0.12%
2023/10/11	11	22.93	41	22.80	22.80	-30	3,340	-0.90%
2023/10/04	1	23.45	0	0.00	23.40	1	3,293	0.03%
2023/10/03	4	24.08	5	24.07	23.95	-1	3,283	-0.03%
2023/10/02	13	24.87	2	24.50	24.45	11	3,272	0.34%
2023/09/28	6	24.78	0	0.00	24.90	6	3,266	0.18%
2023/09/26	3	24.64	11	24.75	24.45	-8	3,213	-0.25%
2023/09/25	17	25.23	1	25.15	25.15	16	3,182	0.50%
2023/09/22	5	25.55	0	0.00	25.45	5	3,172	0.16%
2023/09/21	0	25.50	2	25.75	25.40	-2	3,163	-0.06%
2023/09/20	1	26.05	7	26.00	26.10	-6	3,145	-0.19%
2023/09/19	5	26.23	61	26.44	26.35	-56	3,136	-1.79%
2023/09/18	7	26.25	3	26.15	26.15	4	3,080	0.13%
2023/09/14	23	26.37	3	26.32	26.50	20	3,019	0.66%
2023/09/13	2	26.40	8	26.51	26.45	-6	2,970	-0.20%
2023/09/12	7	25.56	3	25.60	25.60	4	2,858	0.14%
2023/09/11	63	26.54	6	25.71	25.70	57	2,803	2.03%
2023/09/08	9	25.69	28	26.16	26.25	-19	2,718	-0.70%
2023/09/07	3	24.93	11	24.80	24.90	-8	2,585	-0.31%
2023/09/06	13	24.67	0	0.00	24.75	13	2,575	0.50%
2023/09/05	3	25.00	11	25.10	25.00	-8	2,556	-0.31%
2023/09/04	1	25.00	16	25.27	25.45	-15	2,531	-0.59%
2023/09/01	1	24.35	12	24.31	24.30	-11	2,479	-0.44%
2023/08/31	5	23.75	2	24.13	24.15	3	2,478	0.12%
2023/08/30	0	0.00	6	23.73	23.85	-6	2,469	-0.24%
2023/08/28	5	22.85	0	0.00	22.75	5	2,467	0.20%
2023/08/25	6.1	23.17	0	0.00	23.10	6.1	2,467	0.25%
2023/08/24	3	23.20	0	0.00	23.05	3	2,464	0.12%
2023/08/23	1	23.05	1	23.35	23.05	0	2,480	0.00%
2023/08/22	4	23.14	0	0.00	23.00	4	2,469	0.16%
2023/08/21	2	23.25	0	0.00	23.50	2	2,467	0.08%
2023/08/18	4	23.75	17	23.93	23.80	-13	2,462	-0.53%
2023/08/17	4	22.88	1	23.15	23.35	3	2,440	0.12%
2023/08/16	3	23.82	1	23.65	23.50	2	2,406	0.08%
2023/08/15	6	24.65	1	24.70	24.75	5	2,367	0.21%
2023/08/14	1	24.79	12	24.66	24.30	-11	2,330	-0.47%
2023/08/11	0	0.00	2	25.60	25.50	-2	2,293	-0.09%
2023/08/10	0	0.00	3	25.70	25.65	-3	2,277	-0.13%
2023/08/09	1	25.75	0	0.00	25.70	1	2,243	0.04%
2023/08/08	5	26.05	5.1	26.01	25.65	-0.1	2,190	0.00%
2023/08/07	1	25.00	2.5	25.37	25.80	-1.5	2,127	-0.07%
2023/08/04	0.5	25.30	7	25.09	25.40	-6.5	2,050	-0.32%
2023/08/02	5	25.95	4.4	25.84	25.55	0.6	1,954	0.03%
2023/08/01	1.5	24.43	2	24.53	24.60	-0.5	1,685	-0.03%
2023/07/31	4	24.46	12	24.23	24.30	-8	1,636	-0.49%
2023/07/28	5	23.61	2	23.60	23.25	3	1,510	0.20%
2023/07/27	2	22.85	20	22.70	22.85	-18	1,440	-1.25%
2023/07/26	11	22.12	0	0.00	22.25	11	1,382	0.80%
2023/07/25	2	21.85	0	0.00	22.10	2	1,344	0.15%
2023/07/24	2.1	22.03	0	0.00	22.00	2.1	1,306	0.16%
2023/07/21	1	22.65	0	0.00	22.45	1	1,266	0.08%
2023/07/20	10	22.95	0	23.00	22.85	10	1,236	0.81%
2023/07/19	1	22.75	0	22.85	22.85	1	1,201	0.08%
2023/07/18	1	23.00	0	0.00	22.95	1	1,173	0.09%
2023/07/17	6	22.42	0	0.00	22.55	6	1,139	0.53%
2023/07/14	2	22.45	0	0.00	22.35	2	1,135	0.18%
2023/07/13	1	22.55	0	0.00	22.45	1	1,133	0.09%
2023/07/12	1	22.55	0	0.00	22.40	1	1,136	0.09%
2023/07/11	1	22.55	0	0.00	22.65	1	1,139	0.09%
2023/07/06	1	23.20	0	0.00	23.00	1	1,151	0.09%
2023/07/04	0	0.00	1	23.65	23.60	-1	1,174	-0.09%
2023/06/28	2	23.43	0	0.00	23.35	2	1,218	0.16%
2023/06/27	2	23.55	2	23.50	23.50	0	1,224	0.00%
2023/06/21	1	23.85	0	0.00	23.95	1	1,227	0.08%
2023/06/19	0	0.00	1	24.20	24.20	-1	1,273	-0.08%
2023/06/16	0	0.00	1	24.30	24.25	-1	1,303	-0.08%
2023/06/15	2	24.15	14	23.95	23.95	-12	1,324	-0.91%
2023/06/14	1	24.15	0	0.00	24.15	1	1,415	0.07%
2023/06/13	0	0.00	4	24.00	24.00	-4	1,452	-0.28%
2023/06/12	1	24.25	0	0.00	24.10	1	1,482	0.07%
2023/06/08	1	24.05	0	0.00	24.05	1	1,661	0.06%
2023/06/07	4	24.01	0	0.00	24.05	4	1,698	0.24%
2023/06/06	0	0.00	1	24.50	24.30	-1	1,717	-0.06%
2023/06/05	0	0.00	1	24.20	24.30	-1	1,732	-0.06%
2023/05/31	1	23.90	0.3	23.85	23.60	0.8	1,881	0.04%
2023/05/29	2	23.95	1	23.90	23.85	1	1,983	0.05%
2023/05/26	1	24.10	0.1	24.00	24.30	1	1,990	0.05%
2023/05/19	0	0.00	1	24.40	24.15	-1	2,042	-0.05%
2023/05/18	0	0.00	1	23.85	23.95	-1	2,045	-0.05%
2023/05/12	4	23.50	4	23.30	23.50	0	2,076	0.00%
2023/05/11	4	23.50	4	23.30	23.30	0	2,091	0.00%
2023/05/10	0.1	23.70	0	0.00	23.80	0.1	2,083	0.00%
2023/05/09	7	23.56	4	23.75	23.75	3	2,107	0.14%
2023/05/08	1.1	24.01	0	0.00	23.95	1.1	2,154	0.05%
2023/05/04	0	0.00	12	24.08	24.60	-12	2,351	-0.51%
2023/05/03	19	24.30	71	24.23	24.05	-52	2,434	-2.14%
2023/05/02	0.1	25.05	0	0.00	24.85	0.1	2,444	0.00%
2023/04/28	2	24.90	7.4	24.98	25.05	-5.4	2,520	-0.22%
2023/04/27	0	0.00	2	25.00	25.05	-2	2,597	-0.08%
2023/04/26	4	24.74	0	24.80	25.00	4	2,633	0.15%
2023/04/25	2	25.00	0	0.00	24.90	2	2,677	0.07%
2023/04/24	3	25.25	3	25.30	25.35	0	2,745	0.00%
2023/04/21	2	25.35	34	25.37	25.05	-32	2,853	-1.12%
2023/04/20	7	25.55	5	25.67	25.55	2	3,105	0.06%
2023/04/19	4	26.23	2	26.15	26.15	2	3,129	0.06%
2023/04/17	0	0.00	10	27.18	27.05	-10	3,202	-0.31%
2023/04/14	8	26.96	21	27.01	27.00	-13	3,221	-0.40%
2023/04/13	2	27.13	0	0.00	26.80	2	3,265	0.06%
2023/04/12	0	0.00	25	27.01	26.95	-25	3,314	-0.75%
2023/04/11	3	26.65	12	26.79	26.70	-9	3,356	-0.27%
2023/04/07	4	27.03	0.1	27.10	27.05	3.9	3,535	0.11%
2023/04/06	0	0.00	1	26.95	26.70	-1	3,604	-0.03%
2023/03/31	1	26.10	0	0.00	26.30	1	3,870	0.03%
2023/03/28	1	25.90	0	0.00	25.90	1	4,171	0.02%
2023/03/22	5.5	26.16	4	26.23	26.15	1.5	4,585	0.03%
2023/03/21	4	26.58	4	26.30	26.30	0	4,736	0.00%
2023/03/20	0	0.00	1	27.10	27.10	-1	5,044	-0.02%
2023/03/17	1	26.60	0	0.00	26.75	1	5,337	0.02%
2023/03/16	0	0.00	1	25.55	25.60	-1	5,254	-0.02%
2023/03/15	7.4	25.96	0	0.00	25.75	7.4	5,224	0.14%
2023/03/14	4	25.48	4	26.30	26.20	0	5,205	0.00%
2023/03/13	4	26.19	0	0.00	26.00	4	5,115	0.08%
2023/03/10	6	27.01	1	26.70	26.70	5	5,051	0.10%
2023/03/09	0	0.00	1	27.65	27.55	-1	5,047	-0.02%
2023/03/08	20	27.95	1	28.05	28.05	19	5,104	0.37%
2023/03/07	0	0.00	0	28.35	28.35	0	5,078	0.00%
2023/03/06	15	28.58	5	28.78	28.20	10	5,067	0.20%
2023/03/03	0	0.00	2	27.50	27.55	-2	4,959	-0.04%
2023/03/02	1	27.70	4	27.88	27.55	-3	4,946	-0.06%
2023/03/01	3	27.93	2	27.70	27.70	1	4,870	0.02%
2023/02/24	1	28.55	3	28.50	28.55	-2	4,828	-0.04%
2023/02/23	3	28.45	0	0.00	28.25	3	4,801	0.06%
2023/02/22	2	28.30	1	28.40	28.45	1	4,803	0.02%
2023/02/21	4	28.14	0	0.00	28.15	4	4,793	0.08%
2023/02/20	1	28.00	0	0.00	28.00	1	4,800	0.02%
2023/02/17	0	0.00	0.2	27.70	27.70	-0.2	4,799	0.00%
2023/02/16	2	27.88	0	0.00	27.75	2	4,821	0.04%
2023/02/15	3	27.50	0	0.00	27.70	3	4,815	0.06%
2023/02/14	2	27.65	3	27.92	27.90	-1	4,801	-0.02%
2023/02/13	2	26.90	0	0.00	27.35	2	4,788	0.04%
2023/02/10	6	27.03	0	0.00	26.70	6	4,791	0.13%
2023/02/08	2	27.75	0	0.00	27.55	2	4,757	0.04%
2023/02/07	1	27.70	2	27.70	27.80	-1	4,760	-0.02%
2023/02/06	2	27.50	3	27.65	27.45	-1	4,745	-0.02%
2023/02/03	11	27.38	0	0.00	27.20	11	4,696	0.23%
2023/02/02	11	28.53	2	28.35	28.35	9	4,543	0.20%
2023/02/01	14	28.97	8	29.10	29.20	6	4,474	0.13%
2023/01/31	2	28.18	1	28.20	28.15	1	4,374	0.02%
2023/01/30	4	28.76	3	29.30	28.70	1	4,323	0.02%
2023/01/17	2	28.73	10	28.78	29.10	-8	4,240	-0.19%
2023/01/16	0	0.00	1.1	27.91	27.90	-1.1	4,160	-0.03%
2023/01/13	0	0.00	1.1	28.07	28.05	-1.1	4,131	-0.03%
2023/01/12	4	28.28	8	28.44	28.40	-4	4,116	-0.10%
2023/01/11	1	28.15	9	28.23	28.30	-8	4,036	-0.20%
2023/01/10	6	27.87	34.8	27.91	28.00	-28.8	3,929	-0.73%
2023/01/09	0	0.00	10	26.67	26.80	-10	3,662	-0.27%
2023/01/06	2	25.95	9	26.20	26.50	-7	3,617	-0.19%
2023/01/05	3	26.35	6	26.31	25.80	-3	3,595	-0.08%
2023/01/03	11	26.74	8	26.76	26.70	3	3,506	0.09%
2022/12/30	2	26.65	1	26.50	26.40	1	3,446	0.03%
2022/12/29	2	26.70	9	26.58	26.80	-7	3,383	-0.21%
2022/12/28	3	26.90	6.1	26.75	27.10	-3.1	3,335	-0.09%
2022/12/27	2	26.90	4	27.00	26.55	-2	3,238	-0.06%
2022/12/26	0	0.00	5	26.56	26.90	-5	3,138	-0.16%
2022/12/23	19	26.35	10	26.44	26.50	9	3,055	0.29%
2022/12/22	32.2	25.46	32	25.68	26.20	0.2	2,820	0.01%
2022/12/21	1	23.85	5	23.78	24.05	-4	2,646	-0.15%
2022/12/20	2	24.25	2	24.05	23.45	0	2,635	0.00%
2022/12/19	0	0.00	8	24.90	24.40	-8	2,562	-0.31%
2022/12/16	21	25.48	5	25.37	25.25	16	2,508	0.64%
2022/12/15	3	25.60	9	26.09	25.80	-6	2,413	-0.25%
2022/12/14	3	25.18	4	25.30	25.35	-1	2,253	-0.04%
2022/12/13	14	25.57	11	25.73	25.90	3	2,115	0.14%
2022/12/12	28	24.95	28	24.91	25.60	0	1,944	0.00%
2022/12/09	0	0.00	12.7	24.24	24.35	-12.7	1,596	-0.79%
2022/12/07	1	21.40	0	0.00	21.50	1	1,260	0.08%
2022/12/06	0	0.00	14.1	21.87	21.70	-14.1	1,258	-1.12%
2022/12/05	0	0.00	0.4	22.30	22.45	-0.4	1,245	-0.04%
2022/12/02	0.1	22.40	0	0.00	22.30	0.1	1,245	0.01%
2022/12/01	0	0.00	6	22.24	22.10	-6	1,228	-0.49%
2022/11/30	11.7	22.68	2	22.43	22.35	9.7	1,197	0.81%
2022/11/29	1	21.45	0	0.00	21.55	1	1,118	0.09%
2022/11/28	1	20.80	0	0.00	21.60	1	1,131	0.09%
2022/11/25	5	21.13	0	0.00	21.05	5	1,117	0.45%
2022/11/24	0.1	20.80	0	0.00	20.95	0.1	1,107	0.01%
2022/11/21	1	20.40	0	0.00	20.40	1	1,127	0.09%
2022/11/18	1	20.70	0	0.00	20.70	1	1,133	0.09%
2022/11/17	2	21.05	10	20.31	21.15	-8	1,134	-0.71%
2022/11/16	10	21.00	0	0.00	20.30	10	1,118	0.89%
2022/11/15	8	21.01	10	20.85	21.05	-2	1,105	-0.18%
2022/11/14	2	20.40	0.1	20.65	20.85	2	1,094	0.18%
2022/11/11	1	20.25	10	20.25	20.20	-9	1,069	-0.84%
2022/11/10	0	0.00	1	20.20	20.25	-1	1,075	-0.09%
2022/11/08	0	0.00	7	20.31	20.40	-7	1,073	-0.65%
2022/11/04	3	19.40	0	0.00	19.60	3	1,066	0.28%
2022/11/03	10.2	19.45	0	0.00	19.40	10.2	1,089	0.94%
2022/11/02	0	0.00	100	19.75	19.75	-100	1,092	-9.15%
2022/10/31	0	0.00	1	19.80	19.75	-1	1,130	-0.09%
2022/10/26	1	19.50	0	0.00	19.55	1	1,233	0.08%
2022/10/24	10	19.85	0	0.00	19.40	10	1,251	0.80%
2022/10/21	0.1	20.20	0	0.00	19.80	0.1	1,309	0.01%
2022/10/20	0	0.00	2	19.45	20.60	-2	1,366	-0.15%
2022/10/19	5	20.10	1	20.05	19.85	4	1,352	0.30%
2022/10/18	1	19.55	0	0.00	19.95	1	1,365	0.07%
2022/10/07	0	0.00	5	20.70	20.65	-5	1,377	-0.36%
2022/10/06	0	0.00	0.1	20.74	20.65	-0.1	1,393	-0.01%
2022/10/03	5	20.15	0	0.00	20.40	5	1,482	0.34%
2022/09/30	0	0.00	0	20.70	20.50	0	1,505	0.00%
2022/09/29	0	0.00	0.1	19.80	20.20	-0.1	1,538	-0.01%
2022/09/28	2.2	19.78	0	0.00	19.50	2.2	1,517	0.14%
2022/09/27	3.9	20.26	0	0.00	20.35	3.9	1,493	0.26%
2022/09/26	4.1	20.73	1	20.75	20.65	3.1	1,471	0.21%
2022/09/22	1.1	21.83	0	0.00	21.80	1.1	1,466	0.08%
2022/09/21	2	22.20	0	0.00	22.20	2	1,456	0.14%
2022/09/20	1	22.30	0	0.00	22.35	1	1,455	0.07%
2022/09/19	2.1	22.47	0	0.00	22.40	2.1	1,458	0.15%
2022/09/14	1	23.15	0	0.00	23.00	1	1,469	0.07%
2022/09/13	4.2	23.61	0	0.00	23.45	4.2	1,464	0.29%
2022/09/12	0.1	23.20	1	23.35	23.45	-0.9	1,465	-0.06%
2022/09/08	2	23.00	0	0.00	23.20	2	1,468	0.14%
2022/09/07	1	22.55	0	0.00	22.60	1	1,456	0.07%
2022/09/06	3	22.78	0	0.00	22.80	3	1,463	0.20%
2022/09/02	2	22.90	0	0.00	22.85	2	1,457	0.14%
2022/09/01	0.2	23.30	0	0.00	23.35	0.2	1,440	0.01%
2022/08/31	1	23.65	0	0.00	23.65	1	1,440	0.07%
2022/08/30	0.1	23.45	0	0.00	23.45	0.1	1,454	0.01%
2022/08/29	1.8	23.55	0	0.00	23.55	1.8	1,454	0.12%
2022/08/25	1	24.30	0	0.00	24.30	1	1,440	0.07%
2022/08/24	1	24.50	0	0.00	24.50	1	1,441	0.07%
2022/08/23	1	23.80	0	0.00	23.80	1	1,427	0.07%
2022/08/19	0	0.00	1	24.30	24.30	-1	1,425	-0.07%
2022/08/17	21	24.25	100	24.20	24.10	-79	1,427	-5.54%
2022/08/15	1	24.05	1	24.15	24.15	0	1,422	0.00%
2022/08/12	0	0.00	2	24.10	23.95	-2	1,419	-0.14%
2022/08/11	1	23.70	0.1	23.65	23.65	0.9	1,412	0.06%
2022/08/10	3	23.20	0	0.00	23.15	3	1,414	0.21%
2022/08/09	0	0.00	11	22.95	23.00	-11	1,400	-0.79%
2022/08/08	2	22.50	543	22.13	22.55	-541	1,397	-38.72%	大賣/鉅額交易
2022/08/05	1.1	22.77	3	22.80	22.85	-1.9	1,382	-0.14%
2022/08/04	9.1	22.73	11.2	23.20	22.75	-2.1	1,417	-0.15%
2022/08/03	1	24.85	3	24.80	24.80	-2	1,338	-0.15%
2022/08/01	5	25.52	0.3	25.61	25.55	4.7	1,405	0.34%
2022/07/29	3.1	25.07	0	0.00	25.15	3.1	1,416	0.22%
2022/07/28	4	25.31	0	0.00	25.05	4	1,412	0.28%
2022/07/27	2	27.65	0	0.00	27.85	2	1,352	0.15%
2022/07/26	2	28.55	0	0.00	28.40	2	1,290	0.15%
2022/07/22	0.1	28.35	0	0.00	28.40	0.1	1,261	0.00%
2022/07/21	0.3	28.30	0	0.00	28.30	0.3	1,283	0.02%
2022/07/20	0	0.00	1	28.55	28.15	-1	1,283	-0.08%
2022/07/19	3	27.75	2	27.95	28.20	1	1,288	0.08%
2022/07/15	2	26.90	1.7	26.94	26.90	0.3	1,287	0.02%
2022/07/14	2.2	27.07	0	0.00	27.15	2.2	1,292	0.17%
2022/07/13	3	27.15	5	27.12	27.00	-2	1,284	-0.16%
2022/07/12	13	26.02	6	26.10	25.85	7	1,265	0.55%
2022/07/11	1.4	27.36	3	27.30	27.25	-1.6	1,245	-0.13%
2022/07/08	2.4	28.00	0	0.00	27.85	2.4	1,235	0.19%
2022/07/07	6	28.35	0	0.00	28.30	6	1,222	0.49%
2022/07/06	2	28.75	1	28.50	28.50	1	1,206	0.08%
2022/07/05	0	0.00	1	30.25	30.05	-1	1,244	-0.08%
2022/07/04	0	0.00	1	29.95	29.60	-1	1,256	-0.08%
2022/06/29	0	0.00	11	31.47	31.75	-11	1,317	-0.83%
2022/06/28	0	0.00	2	31.60	31.90	-2	1,340	-0.15%
2022/06/27	0	0.00	1	31.90	31.90	-1	1,364	-0.07%
2022/06/22	0.6	30.22	0	0.00	30.15	0.6	1,504	0.04%
2022/06/21	0	0.00	0.2	30.45	31.00	-0.2	1,587	-0.01%
2022/06/16	1	32.05	2	31.80	31.60	-1	1,702	-0.06%
2022/06/14	0	0.00	1	31.85	32.20	-1	1,749	-0.06%
2022/06/09	3	32.62	2	32.60	32.90	1	1,819	0.05%
2022/06/06	0	0.00	1	32.05	32.05	-1	1,878	-0.05%
2022/05/31	0	0.00	21	31.40	31.40	-21	2,158	-0.97%
2022/05/27	3	30.75	3	30.90	30.90	0	2,462	0.00%
2022/05/23	0	0.00	3	30.85	30.85	-3	2,651	-0.11%
2022/05/19	0	0.00	3	30.65	30.75	-3	2,790	-0.11%
2022/05/18	0	0.00	1	30.85	31.10	-1	2,821	-0.04%
2022/05/17	5	30.25	2	30.18	30.30	3	2,839	0.11%
2022/05/16	4	29.69	0	0.00	29.65	4	2,916	0.14%
2022/05/13	0	28.85	0	0.00	29.60	0	2,969	0.00%
2022/05/12	3.7	29.35	5	29.56	28.85	-1.3	3,237	-0.04%
2022/05/11	1	30.10	0	0.00	30.05	1	3,340	0.03%
2022/05/10	7	30.62	207	30.60	30.70	-200	3,403	-5.88%	大賣/鉅額交易
2022/05/09	7	32.03	0	0.00	31.60	7	3,378	0.21%
2022/05/06	0.1	33.00	212.3	33.00	33.05	-212.1	3,367	-6.30%	大賣/鉅額交易
2022/05/05	0	0.00	5.2	33.75	33.80	-5.2	3,383	-0.15%
2022/04/29	2	33.20	0	0.00	33.25	2	3,440	0.06%
2022/04/27	0	0.00	5.5	32.93	32.55	-5.5	3,479	-0.16%
2022/04/26	0	0.00	3	33.40	33.30	-3	3,528	-0.09%
2022/04/22	0	0.00	3	33.65	33.65	-3	3,553	-0.08%
2022/04/21	1.9	33.82	0	0.00	33.80	1.9	3,579	0.05%
2022/04/19	5	33.28	3.4	33.30	33.45	1.6	3,615	0.05%
2022/04/18	0.4	33.40	0	0.00	33.15	0.4	3,647	0.01%
2022/04/15	0.1	33.55	0	0.00	33.50	0.1	3,724	0.00%
2022/04/14	4	33.85	0	0.00	33.95	4	3,927	0.10%
2022/04/13	2.4	33.84	0	0.00	33.90	2.4	3,968	0.06%
2022/04/12	1	33.55	0	0.00	33.25	1	3,998	0.03%
2022/04/11	4	33.81	2	33.70	33.60	2	4,014	0.05%
2022/04/08	2	34.20	3	34.37	34.40	-1	4,003	-0.02%
2022/04/07	6	34.39	0	0.00	34.20	6	4,010	0.15%
2022/04/06	1	34.85	2	35.00	34.95	-1	3,999	-0.03%
2022/04/01	4	35.03	2	35.25	35.25	2	4,000	0.05%
2022/03/31	5	35.11	0	0.00	35.00	5	4,005	0.12%
2022/03/30	2	35.25	10	35.40	35.35	-8	4,031	-0.20%
2022/03/29	1	35.40	0	0.00	35.30	1	4,053	0.02%
2022/03/28	0	0.00	3	35.38	35.50	-3	4,145	-0.07%
2022/03/25	3	36.05	5	36.01	35.95	-2	4,160	-0.05%
2022/03/24	1	35.60	17	35.81	35.90	-16	4,090	-0.39%
2022/03/23	0	35.20	14	35.45	35.55	-14	4,031	-0.35%
2022/03/22	1	34.90	0	0.00	34.95	1	3,982	0.03%
2022/03/21	2	35.10	7	35.15	35.15	-5	4,003	-0.12%
2022/03/17	0	0.00	3.1	34.14	34.45	-3.1	4,082	-0.08%
2022/03/16	5	33.69	2.2	33.70	33.70	2.8	4,092	0.07%
2022/03/15	3	33.83	0	0.00	33.80	3	4,108	0.07%
2022/03/14	7	34.26	4	34.35	34.15	3	4,155	0.07%
2022/03/11	12	34.28	173	34.16	34.20	-161	4,189	-3.84%	大賣/鉅額交易
2022/03/10	3	34.32	1	34.35	34.30	2	4,201	0.05%
2022/03/08	21	34.05	7	33.91	33.70	14	4,261	0.33%
2022/03/07	10	34.75	6	34.88	34.60	4	4,226	0.09%
2022/03/04	13	35.71	2	35.73	35.60	11	4,253	0.26%
2022/03/03	5	36.14	31	36.20	36.25	-26	4,266	-0.61%
2022/03/02	10	35.37	8	36.18	35.45	2	4,168	0.05%
2022/03/01	4	35.25	8	35.42	35.60	-4	4,205	-0.10%
2022/02/25	3	34.48	0	0.00	34.55	3	4,292	0.07%
2022/02/24	3	34.80	10	34.71	34.20	-7	4,334	-0.16%
2022/02/23	4	35.05	0	0.00	35.05	4	4,351	0.09%
2022/02/22	20	35.31	12	35.63	34.90	8	4,492	0.18%
2022/02/21	13.3	35.49	30	35.55	35.50	-16.7	4,532	-0.37%
2022/02/18	12	35.30	32	35.21	35.15	-20	4,592	-0.44%
2022/02/17	4	35.38	3	35.28	35.25	1	4,631	0.02%
2022/02/16	3	35.08	15	34.90	35.35	-12	4,720	-0.25%
2022/02/15	26	35.50	7	35.39	35.25	19	4,848	0.39%
2022/02/14	86	36.07	74	35.76	35.55	12	4,982	0.24%
2022/02/11	34	35.66	20	35.59	35.65	14	5,007	0.28%
2022/02/10	12	35.00	2	35.05	35.10	10	4,961	0.20%
2022/02/09	0	0.00	0.3	34.75	34.55	-0.3	5,178	0.00%
2022/02/08	0	0.00	1.1	34.50	34.55	-1.1	5,261	-0.02%
2022/02/07	5	34.00	9	33.97	34.30	-4	5,345	-0.07%
2022/01/26	2	33.03	0	0.00	32.95	2	5,463	0.04%
2022/01/25	2	33.08	0.1	33.15	33.00	2	5,690	0.03%
2022/01/21	7.1	34.27	6	33.93	33.90	1.1	5,853	0.02%
2022/01/20	2	34.30	0	0.00	34.25	2	5,975	0.03%
2022/01/19	25.1	34.71	18	34.61	34.20	7.1	6,055	0.12%
2022/01/18	0	0.00	2.2	34.35	34.25	-2.2	6,154	-0.04%
2022/01/14	1	33.95	0	0.00	33.70	1	6,577	0.02%
2022/01/13	4	33.91	11	33.91	34.00	-7	6,756	-0.10%
2022/01/12	11	33.50	0	0.00	33.75	11	6,994	0.16%
2022/01/11	1	33.50	11	33.45	33.55	-10	7,192	-0.14%
2022/01/10	12	33.94	11	33.99	33.80	1	7,561	0.01%
2022/01/07	25	35.45	5	34.75	34.75	20	7,773	0.26%
2022/01/03	1	34.95	3	34.98	35.05	-2	9,664	-0.02%
2021/12/30	0.5	34.75	0	0.00	34.70	0.5	10,188	0.01%
2021/12/29	1.8	34.72	0	0.00	34.80	1.8	10,745	0.02%
2021/12/27	0	0.00	1	34.35	34.30	-1	11,903	-0.01%
2021/12/23	0	0.00	1.2	34.54	34.60	-1.2	13,998	-0.01%
2021/12/22	1	34.50	12.1	34.63	34.65	-11.1	16,436	-0.07%
2021/12/21	0	0.00	3	33.85	34.10	-3	17,341	-0.02%
2021/12/20	4	33.50	1	33.45	33.55	3	18,710	0.02%
2021/12/17	1	33.40	0.1	33.65	33.45	0.9	19,143	0.00%
2021/12/16	2	33.35	1	33.45	33.30	1	19,482	0.01%
2021/12/15	6	33.35	0	0.00	33.35	6	19,611	0.03%
2021/12/14	11	33.65	0	0.00	33.50	11	19,983	0.06%
2021/12/13	106	33.89	3.1	33.80	33.80	103	20,189	0.51%	大買/鉅額交易
2021/12/10	3	34.33	7	34.27	34.30	-4	20,181	-0.02%
2021/12/09	5	34.63	20	34.85	34.60	-15	20,175	-0.07%
2021/12/08	4	35.01	2.5	35.19	34.90	1.5	20,189	0.01%
2021/12/07	11	35.05	2	35.15	35.10	9	20,142	0.04%
2021/12/06	0.8	34.65	5	34.36	34.65	-4.2	20,117	-0.02%
2021/12/03	10	34.32	8.1	34.54	34.30	2	20,129	0.01%
2021/12/02	5	33.90	5.3	33.81	33.75	-0.3	20,109	0.00%
2021/12/01	0	0.00	5	33.94	34.20	-5	20,143	-0.02%
2021/11/30	2	34.20	9	33.89	33.90	-7	20,191	-0.03%
2021/11/29	5.2	33.91	132.1	34.09	34.15	-126.9	20,235	-0.63%	大賣/鉅額交易
2021/11/26	3	35.18	6	35.51	35.15	-3	20,251	-0.01%
2021/11/25	5.4	35.83	3	35.72	35.75	2.4	20,268	0.01%
2021/11/24	14.3	35.35	12.1	35.81	35.90	2.2	20,156	0.01%
2021/11/23	3.3	34.94	2	34.85	34.85	1.3	20,057	0.01%
2021/11/22	6	34.87	1	34.85	34.85	5	20,073	0.02%
2021/11/19	5	35.02	15	35.57	35.00	-10	20,029	-0.05%
2021/11/18	21.5	34.95	23.1	35.18	35.05	-1.6	19,973	-0.01%
2021/11/17	18	35.21	6.1	35.13	35.00	12	19,924	0.06%
2021/11/16	16	35.44	6	35.38	35.35	10	19,846	0.05%
2021/11/15	6	35.66	4	35.73	35.50	2	19,865	0.01%
2021/11/12	51	35.92	5	36.04	35.90	46	19,827	0.23%
2021/11/11	16.5	35.93	8	36.09	35.75	8.5	19,643	0.04%
2021/11/10	69.9	36.61	27	36.63	36.15	42.9	19,500	0.22%
2021/11/09	3.2	36.33	41	36.50	36.50	-37.8	19,246	-0.20%
2021/11/08	144	36.67	3.5	36.54	36.30	140.5	19,157	0.73%	大買/鉅額交易
2021/11/05	5.9	36.66	13	36.94	36.90	-7.1	18,943	-0.04%
2021/11/04	17.5	36.49	7	36.58	36.50	10.5	18,908	0.06%
2021/11/03	22.3	36.43	20	36.41	36.50	2.3	18,843	0.01%
2021/11/02	43	36.72	4	36.33	36.30	39	18,774	0.21%
2021/11/01	24	37.08	16	37.38	37.25	8	18,807	0.04%
2021/10/29	11.4	37.06	8	37.18	37.15	3.4	18,740	0.02%
2021/10/28	40.9	36.81	7	36.76	36.75	33.9	18,731	0.18%
2021/10/27	15.2	37.06	2.1	37.39	37.40	13	18,723	0.07%
2021/10/26	21.6	37.21	5	37.18	37.10	16.6	18,806	0.09%
2021/10/25	7.8	38.00	10.1	37.99	38.15	-2.3	18,698	-0.01%
2021/10/22	49	38.10	162	37.60	37.45	-113	18,631	-0.61%	大賣/鉅額交易
2021/10/21	20	39.10	22.1	38.61	39.35	-2	18,376	-0.01%
2021/10/20	26.1	39.35	19.2	38.81	38.85	7	18,247	0.04%
2021/10/19	141.5	39.94	13	40.08	40.05	128.5	18,122	0.71%	大買/鉅額交易
2021/10/18	24.6	40.36	23	40.58	39.90	1.6	17,952	0.01%
2021/10/15	38	39.53	17	39.43	39.35	21	17,673	0.12%
2021/10/14	13.1	39.80	31	39.30	39.50	-17.9	17,490	-0.10%
2021/10/13	15	42.32	25.5	42.37	41.40	-10.5	16,976	-0.06%
2021/10/12	83	43.39	56.2	43.56	42.45	26.8	16,720	0.16%
2021/10/08	63.5	43.94	39.3	43.27	43.20	24.1	16,080	0.15%
2021/10/07	34.2	43.43	50.7	43.61	44.50	-16.6	15,724	-0.11%
2021/10/06	49	44.83	74.6	44.29	43.95	-25.6	15,314	-0.17%
2021/10/05	54.2	44.38	21	43.56	45.10	33.2	14,841	0.22%
2021/10/04	67	45.32	84	45.01	43.20	-17	14,349	-0.12%
2021/10/01	38	45.00	32.2	44.69	44.45	5.8	13,867	0.04%
2021/09/30	173.4	46.49	162.1	46.09	46.30	11.3	13,336	0.08%	大買/大賣/
2021/09/29	167.5	45.89	246.2	46.09	46.15	-78.7	12,071	-0.65%	大買/大賣/
2021/09/28	114	43.27	114.2	43.31	43.95	-0.2	9,851	0.00%	大買/大賣/
2021/09/27	70.1	41.98	123.6	42.35	43.10	-53.5	10,849	-0.49%	大賣/
2021/09/24	51	39.01	24	38.69	39.30	27	10,371	0.26%
2021/09/23	20	37.23	42.3	37.69	38.50	-22.3	10,127	-0.22%
2021/09/22	11	35.95	12	36.15	36.30	-1	9,916	-0.01%
2021/09/17	49	35.91	41	35.74	36.10	8	9,856	0.08%
2021/09/16	19	35.54	2	35.73	35.50	17	9,546	0.18%
2021/09/15	1	35.05	0	0.00	35.00	1	9,383	0.01%
2021/09/14	1	35.25	1	35.30	35.30	0	9,400	0.00%
2021/09/13	2	35.58	0	0.00	35.55	2	9,457	0.02%
2021/09/10	2	35.13	2	35.13	35.20	0	9,522	0.00%
2021/09/09	3	34.38	2	34.35	34.40	1	9,570	0.01%
2021/09/08	4	34.84	0	0.00	34.60	4	9,607	0.04%
2021/09/07	1	35.45	0	0.00	35.30	1	9,788	0.01%
2021/09/06	4.1	35.10	7.6	35.22	34.95	-3.5	9,829	-0.04%
2021/09/03	8.6	36.01	4	35.83	35.85	4.6	9,820	0.05%
2021/09/02	15	35.38	3	35.35	35.10	12	9,893	0.12%
2021/09/01	6	39.39	9	39.32	39.40	-3	9,867	-0.03%
2021/08/31	0.2	39.50	2	39.48	39.50	-1.8	9,833	-0.02%
2021/08/30	1	39.20	5	39.20	39.30	-4	9,958	-0.04%
2021/08/27	5	39.10	9	39.23	39.20	-4	10,221	-0.04%
2021/08/26	4	38.84	8	38.86	39.10	-4	10,416	-0.04%
2021/08/25	11	38.60	0	0.00	38.65	11	11,046	0.10%
2021/08/24	5	38.63	11	38.53	38.60	-6	11,173	-0.05%
2021/08/23	2.2	38.15	18	37.93	38.00	-15.8	11,436	-0.14%
2021/08/20	3	36.67	3	36.90	36.80	0	11,591	0.00%
2021/08/19	3	36.90	9	36.86	36.55	-6	11,668	-0.05%
2021/08/18	1	36.20	2	35.25	36.30	-1	12,004	-0.01%
2021/08/17	0	0.00	2	36.08	35.80	-2	12,333	-0.02%
2021/08/16	3	36.70	5	36.50	36.40	-2	12,405	-0.02%
2021/08/13	7	37.56	0	0.00	37.05	7	12,531	0.06%
2021/08/12	3	37.72	2	37.75	37.85	1	12,625	0.01%
2021/08/11	9	37.77	5	37.60	37.60	4	12,735	0.03%
2021/08/10	1	38.00	0	0.00	38.40	1	12,857	0.01%
2021/08/09	11	38.15	4	38.24	38.10	7	12,979	0.05%
2021/08/06	5	38.03	3	38.25	38.65	2	13,103	0.02%
2021/08/05	33	38.47	11	38.32	38.35	22	13,204	0.17%
2021/08/04	1	40.00	12.1	39.94	39.90	-11.1	13,244	-0.08%
2021/08/03	2	39.83	0	0.00	39.85	2	13,479	0.01%
2021/08/02	3	40.53	27.1	40.14	40.55	-24.1	13,761	-0.17%
2021/07/30	16	39.79	13	39.74	39.70	3	14,299	0.02%
2021/07/29	0	0.00	3	39.00	39.10	-3	14,485	-0.02%
2021/07/28	5	37.90	11	38.56	38.80	-6	14,616	-0.04%
2021/07/27	0	0.00	1	39.05	38.50	-1	14,856	-0.01%
2021/07/26	0.1	38.80	4	39.09	39.00	-3.9	15,191	-0.03%
2021/07/23	1	39.05	14	38.98	39.10	-13	15,448	-0.08%
2021/07/22	2	38.05	2	38.18	37.90	0	15,475	0.00%
2021/07/21	27	37.77	11	37.92	37.65	16	15,590	0.10%
2021/07/20	30	38.23	33	38.71	38.40	-3	15,616	-0.02%
2021/07/19	25	39.09	14	39.09	39.25	11	15,751	0.07%
2021/07/16	35	38.45	10	38.87	38.80	25	16,273	0.15%
2021/07/15	2	38.40	7	38.44	38.80	-5	16,387	-0.03%
2021/07/14	8	37.56	4	37.19	37.70	4	16,735	0.02%
2021/07/13	7.1	37.71	8.2	37.73	37.35	-1.1	17,169	-0.01%
2021/07/12	6	38.38	6	38.53	38.30	0	17,598	0.00%
2021/07/09	19	38.77	11	38.78	38.70	8	18,127	0.04%
2021/07/08	10	38.62	3	38.82	38.85	7	18,268	0.04%
2021/07/07	16	38.37	14	38.21	38.15	2	18,376	0.01%
2021/07/06	21	38.86	17	39.03	39.20	4	18,553	0.02%
2021/07/05	13.5	39.30	9	39.37	39.20	4.5	18,734	0.02%
2021/07/02	287.7	42.83	230	42.38	39.05	57.7	18,592	0.31%	大買/大賣/
2021/07/01	129	40.20	158	40.97	41.60	-29	16,770	-0.17%	大買/大賣/
2021/06/30	51	37.80	11	37.94	37.85	40	16,020	0.25%
2021/06/29	26.7	37.05	28	37.25	37.00	-1.3	16,016	-0.01%
2021/06/28	1	36.85	53	36.82	37.20	-52	16,233	-0.32%
2021/06/25	3	36.62	0.3	36.50	36.50	2.8	16,401	0.02%
2021/06/24	0.9	36.75	15	36.84	36.90	-14.2	16,599	-0.09%
2021/06/23	3	36.57	18	36.54	36.25	-15	16,759	-0.09%
2021/06/22	12	36.00	13	36.24	36.15	-1	16,898	-0.01%
2021/06/21	3	35.55	6.3	35.30	35.20	-3.3	17,031	-0.02%
2021/06/18	11	36.36	4.4	36.27	36.20	6.6	17,123	0.04%
2021/06/17	5	36.53	1	36.70	36.80	4	17,349	0.02%
2021/06/16	22	37.12	1	37.95	36.50	21	17,461	0.12%
2021/06/15	2.3	36.20	9	36.24	36.45	-6.7	17,428	-0.04%
2021/06/11	26	36.14	12	36.24	36.15	14	17,474	0.08%
2021/06/10	8	35.94	6	35.88	36.45	2	17,662	0.01%
2021/06/09	1	37.00	4	37.38	36.50	-3	17,718	-0.02%
2021/06/08	10	36.96	23	37.17	37.05	-13	17,866	-0.07%
2021/06/07	22	37.40	102	37.02	37.20	-80	18,242	-0.44%	大賣/
2021/06/04	52.2	37.41	6	37.77	37.45	46.2	18,638	0.25%
2021/06/03	17.3	37.05	15	36.89	37.10	2.3	19,392	0.01%
2021/06/02	117	37.49	40	37.57	36.60	77	20,601	0.37%	大買/
2021/06/01	9.3	35.56	8.2	35.61	35.90	1.1	20,663	0.01%
2021/05/31	27	36.39	19	35.92	35.60	8	21,267	0.04%
2021/05/28	4.4	34.95	9	35.13	34.85	-4.6	21,037	-0.02%
2021/05/27	32.2	34.01	56	34.05	34.20	-23.8	21,094	-0.11%
2021/05/26	45	34.16	140	34.05	34.05	-95	21,248	-0.45%	大賣/
2021/05/25	32	35.06	34.3	34.67	35.50	-2.3	21,140	-0.01%
2021/05/24	36	32.41	1	32.30	32.30	35	21,628	0.16%
2021/05/21	140.4	32.35	13	31.58	32.25	127.4	22,278	0.57%	大買/鉅額交易
2021/05/20	5	31.14	0	0.00	30.85	5	22,314	0.02%
2021/05/19	29	31.77	18	32.03	32.10	11	22,379	0.05%
2021/05/18	13	30.55	23	31.03	31.65	-10	22,487	-0.04%
2021/05/17	29.1	28.99	28	29.03	29.00	1.1	22,431	0.00%
2021/05/14	22	31.98	26	31.89	31.80	-4	22,296	-0.02%
2021/05/13	44.3	31.18	41	32.00	31.65	3.3	22,147	0.01%
2021/05/12	10.3	33.06	87	32.00	32.20	-76.7	22,025	-0.35%
2021/05/11	14	35.66	80	35.03	35.00	-66	21,745	-0.30%
2021/05/10	43	36.59	252	36.32	36.90	-209	21,516	-0.97%	大賣/鉅額交易
2021/05/07	43	36.20	240	35.99	36.55	-197	21,201	-0.93%	大賣/鉅額交易
2021/05/06	334	41.43	25.1	39.76	39.75	309	20,640	1.50%	大買/鉅額交易
2021/05/05	119	40.41	12.5	40.45	39.85	106.5	20,309	0.52%	大買/鉅額交易
2021/05/04	26	39.78	39.5	39.78	39.05	-13.5	20,186	-0.07%
2021/05/03	73.2	44.17	48	44.00	43.15	25.2	19,931	0.13%
2021/04/29	28	43.01	50.6	43.03	43.75	-22.6	19,648	-0.11%
2021/04/28	38	42.18	35.2	42.05	42.20	2.8	19,415	0.01%
2021/04/27	29	42.12	11	42.18	42.40	18	19,387	0.09%
2021/04/26	20.1	42.38	41.1	42.70	42.90	-21	19,333	-0.11%
2021/04/23	20.2	42.33	22.2	42.36	42.15	-1.9	19,330	-0.01%
2021/04/22	62.1	45.76	62.1	45.31	43.90	-0.1	19,196	0.00%
2021/04/21	56	42.78	218	43.63	43.85	-162	18,650	-0.87%	大賣/鉅額交易
2021/04/20	62.5	43.56	43	43.53	43.50	19.5	18,536	0.11%
2021/04/19	243	44.65	219.2	44.32	45.40	23.8	18,243	0.13%	大買/大賣/
2021/04/16	71	40.85	82	41.38	41.85	-11	17,802	-0.06%
2021/04/15	218.2	39.32	34	39.76	39.70	184.2	17,843	1.03%	大買/鉅額交易
2021/04/14	13	38.23	48	37.71	37.75	-35	17,911	-0.20%
2021/04/13	52	38.56	23	38.22	38.20	29	17,898	0.16%
2021/04/12	55.7	38.67	41	38.84	38.80	14.7	17,800	0.08%
2021/04/09	42	37.31	19	37.53	37.60	23	17,620	0.13%
2021/04/08	1	36.80	22	36.54	36.70	-21	17,569	-0.12%
2021/04/07	26	36.66	3	36.63	36.60	23	17,749	0.13%
2021/04/06	8	36.88	36	36.89	37.05	-28	17,717	-0.16%
2021/04/01	16	36.70	10	36.69	36.70	6	17,629	0.03%
2021/03/31	38	36.46	12.5	36.65	37.30	25.5	17,516	0.15%
2021/03/30	19	35.92	19.1	35.87	36.20	-0.1	17,267	0.00%
2021/03/29	47	35.75	2	35.45	35.15	45	17,241	0.26%
2021/03/26	130	34.52	34.1	35.01	34.75	95.9	17,774	0.54%	大買/
2021/03/25	41.1	34.87	18	34.71	34.20	23.1	17,695	0.13%
2021/03/24	3	34.80	72	34.16	34.60	-69	17,537	-0.39%
2021/03/23	23	34.09	11.1	33.97	33.85	11.9	17,399	0.07%
2021/03/22	9	33.57	44	33.80	33.80	-35	17,312	-0.20%
2021/03/19	43	33.36	38	33.21	33.20	5	17,702	0.03%
2021/03/18	7.1	33.16	28.2	33.26	33.50	-21.1	17,826	-0.12%
2021/03/17	12.2	32.77	4	32.98	32.85	8.2	17,767	0.05%
2021/03/16	27	32.97	16	33.25	33.05	11	17,849	0.06%
2021/03/15	35	33.20	50	33.42	33.40	-15	17,647	-0.09%
2021/03/12	126	33.11	138	32.89	33.40	-12	17,469	-0.07%	大買/大賣/
2021/03/11	84	33.19	40	33.05	33.05	44	17,334	0.25%
2021/03/10	98	33.16	90.5	33.27	33.55	7.6	17,100	0.04%
2021/03/09	274.3	32.59	69	32.75	32.75	205.3	16,543	1.24%	大買/鉅額交易
2021/03/08	223	32.10	90.5	32.59	33.20	132.5	15,618	0.85%	大買/鉅額交易
2021/03/05	57	30.29	33.3	30.89	30.30	23.7	14,299	0.17%
2021/03/04	34.3	30.73	69.1	30.62	30.80	-34.8	13,634	-0.26%
2021/03/03	4	28.93	8	28.95	28.90	-4	12,912	-0.03%
2021/03/02	19	28.57	28	29.81	28.50	-9	12,833	-0.07%
2021/02/26	32	29.34	16	29.40	29.55	16	12,619	0.13%
2021/02/25	10	28.50	7	28.88	29.05	3	12,458	0.02%
2021/02/24	103	29.94	71	28.79	28.20	32	12,239	0.26%	大買/
2021/02/23	9	28.03	51.1	28.74	29.85	-42.1	11,405	-0.37%
2021/02/22	9	26.85	6	26.84	27.15	3	10,711	0.03%
2021/02/19	16	26.52	24.3	26.60	26.70	-8.3	10,613	-0.08%
2021/02/18	7.2	25.94	12	25.90	26.00	-4.8	10,517	-0.05%
2021/02/17	13	24.86	18.2	25.05	25.00	-5.2	10,474	-0.05%
2021/02/05	0	0.00	22	23.85	23.75	-22	10,436	-0.21%
2021/02/04	0	0.00	15	23.94	23.60	-15	10,601	-0.14%
2021/02/03	0	0.00	12	24.05	23.90	-12	11,083	-0.11%
2021/01/29	36	23.05	1	23.00	23.00	35	11,407	0.31%
2021/01/28	18	22.87	2	22.70	23.00	16	11,437	0.14%
2021/01/26	9	23.57	0.1	23.55	23.50	8.9	11,527	0.08%
2021/01/25	5	24.04	50	24.05	24.05	-45	11,560	-0.39%
2021/01/22	5	23.61	0	0.00	23.80	5	11,647	0.04%
2021/01/21	2	23.25	11	23.36	23.35	-9	11,665	-0.08%
2021/01/20	27	24.06	102	24.00	23.75	-75	11,720	-0.64%	大賣/
2021/01/19	13.5	24.89	6	25.45	24.75	7.5	11,856	0.06%
2021/01/18	38	24.78	23	24.62	24.60	15	11,897	0.13%
2021/01/15	51	25.95	82	25.73	25.55	-31	11,857	-0.26%
2021/01/14	1	26.30	10	26.59	26.45	-9	11,857	-0.08%
2021/01/13	23	26.62	1	26.65	26.70	22	11,852	0.19%
2021/01/12	8.5	26.83	15	26.88	26.80	-6.5	11,835	-0.05%
2021/01/11	14	27.60	4.1	27.68	27.45	9.9	11,797	0.08%
2021/01/08	85	27.54	25	27.40	27.60	60	12,139	0.49%
2021/01/07	46	26.98	38.5	27.56	27.80	7.5	11,721	0.06%
2021/01/06	13	26.09	17	25.50	25.30	-4	11,316	-0.04%
2021/01/05	15	25.33	24	25.36	25.40	-9	11,280	-0.08%
2021/01/04	13	25.69	6.1	25.91	25.75	6.9	11,234	0.06%
2020/12/31	0	0.00	24	25.31	25.45	-24	11,063	-0.22%
2020/12/30	10	25.33	21.1	24.99	24.70	-11.1	10,787	-0.10%
2020/12/29	6	24.78	7.3	25.00	24.90	-1.3	10,551	-0.01%
2020/12/28	10	24.43	34	24.62	24.70	-24	10,456	-0.23%
2020/12/25	5	24.37	6	24.40	24.50	-1	10,374	-0.01%
2020/12/24	25	24.46	16	24.68	24.45	9	10,343	0.09%
2020/12/23	16	24.04	13	24.84	24.15	3	10,293	0.03%
2020/12/22	30	24.85	26.8	24.68	23.90	3.2	10,240	0.03%
2020/12/21	1.3	23.58	11	23.42	23.65	-9.7	9,761	-0.10%
2020/12/18	15	23.00	0	0.00	22.90	15	9,782	0.15%
2020/12/17	1	23.15	0.1	23.20	23.20	1	9,962	0.01%
2020/12/16	7	23.49	10	23.35	23.65	-3	10,263	-0.03%
2020/12/15	105	23.90	31	23.53	23.35	74	10,737	0.69%	大買/
2020/12/14	6	24.77	48.3	24.67	25.00	-42.3	10,800	-0.39%
2020/12/11	20	23.69	20	23.69	23.70	0	10,830	0.00%
2020/12/10	11	23.82	14	23.94	23.55	-3	11,161	-0.03%
2020/12/09	21.1	23.10	4	23.18	23.00	17.1	11,227	0.15%
2020/12/08	28.2	23.33	2	23.23	23.15	26.2	12,079	0.22%
2020/12/07	6	23.46	1	23.20	23.20	5	12,792	0.04%
2020/12/04	44	23.55	24.3	23.63	23.60	19.7	12,743	0.15%
2020/12/03	0	0.00	3.1	22.63	22.65	-3.1	12,647	-0.02%
2020/12/02	4.3	22.72	2.1	22.86	22.55	2.2	12,928	0.02%
2020/12/01	12	23.29	4	23.51	23.15	8	12,826	0.06%
2020/11/30	7	23.52	14	23.50	23.80	-7	12,732	-0.05%
2020/11/27	0	0.00	2	23.33	23.25	-2	12,649	-0.02%
2020/11/26	6	23.15	2	23.18	23.15	4	12,650	0.03%
2020/11/25	5.1	23.00	38	22.94	23.00	-32.9	12,613	-0.26%
2020/11/24	7.1	23.08	1.1	22.85	22.80	6	12,566	0.05%
2020/11/23	35.3	23.14	8.5	22.90	23.35	26.8	12,514	0.21%
2020/11/20	2	22.68	1	22.65	22.80	1	12,438	0.01%
2020/11/19	2	22.83	47	22.85	22.85	-45	12,445	-0.36%
2020/11/18	58	22.93	0	0.00	22.85	58	12,469	0.47%
2020/11/17	9	22.34	26	22.63	22.90	-17	12,487	-0.14%
2020/11/16	7	22.51	16	22.61	22.80	-9	12,582	-0.07%
2020/11/13	0	0.00	1	23.10	23.10	-1	12,481	-0.01%
2020/11/12	11	23.25	15	23.28	23.45	-4	12,626	-0.03%
2020/11/11	17	23.97	23.3	24.01	23.95	-6.3	12,531	-0.05%
2020/11/10	5	23.09	8.1	23.15	23.20	-3.1	12,053	-0.03%
2020/11/09	1	22.90	19	22.62	22.95	-18	11,838	-0.15%
2020/11/06	1	22.15	3	22.23	22.25	-2	11,664	-0.02%
2020/11/05	3	22.20	3	22.30	22.20	0	11,580	0.00%
2020/11/04	4	22.63	5.1	22.30	22.45	-1.1	11,504	-0.01%
2020/11/03	23	22.41	8	22.40	22.40	15	11,397	0.13%
2020/11/02	2	22.28	5	22.20	22.20	-3	11,280	-0.03%
2020/10/30	5	21.95	0	0.00	21.85	5	11,172	0.04%
2020/10/29	12	22.23	16	22.39	22.50	-4	11,001	-0.04%
2020/10/28	2	22.18	7	22.34	22.15	-5	10,884	-0.05%
2020/10/27	11.8	22.13	11	22.25	22.10	0.8	10,722	0.01%
2020/10/26	8	21.96	20	22.20	21.80	-12	10,449	-0.11%
2020/10/23	4	21.73	6.1	21.77	21.65	-2.1	10,299	-0.02%
2020/10/22	2	21.43	0	0.00	21.25	2	10,209	0.02%
2020/10/21	6	21.12	6	21.20	21.45	0	10,110	0.00%
2020/10/20	2	21.10	0	0.00	21.15	2	10,058	0.02%
2020/10/19	2	21.68	5	21.57	21.60	-3	10,002	-0.03%
2020/10/16	38	22.19	16	22.40	21.50	22	9,939	0.22%
2020/10/15	7	21.88	3	21.72	21.90	4	9,479	0.04%
2020/10/14	3	21.10	25.2	21.29	21.70	-22.2	9,276	-0.24%
2020/10/13	8	20.75	7	20.71	20.55	1	8,991	0.01%
2020/10/12	3	20.45	11	19.91	20.35	-8	8,798	-0.09%
2020/10/08	0	0.00	18	19.96	20.00	-18	8,727	-0.21%
2020/10/07	0	0.00	3	20.05	20.00	-3	8,717	-0.03%
2020/10/06	3	19.82	8	20.13	20.05	-5	8,698	-0.06%
2020/10/05	4	19.85	2	19.60	19.75	2	8,660	0.02%
2020/09/29	1	19.80	0	0.00	19.40	1	8,600	0.01%
2020/09/28	1	19.45	5	19.37	19.65	-4	8,546	-0.05%
2020/09/25	18	19.32	58	19.56	18.90	-40	8,516	-0.47%
2020/09/24	21.7	19.37	12	19.55	19.25	9.7	8,326	0.12%
2020/09/23	8	20.71	9	20.74	20.80	-1	8,001	-0.01%
2020/09/22	8	21.10	20	21.35	21.45	-12	7,815	-0.15%
2020/09/21	14	22.00	1	21.70	21.70	13	7,557	0.17%
2020/09/18	47	21.99	27	22.13	21.90	20	7,176	0.28%
2020/09/17	19.8	21.50	27	21.66	22.45	-7.2	6,583	-0.11%
2020/09/16	57.3	21.05	34.3	20.80	20.80	23	5,838	0.39%
2020/09/15	43	20.48	42	20.63	22.00	1	5,536	0.02%
2020/09/14	19	20.59	2.1	20.64	20.55	16.9	5,082	0.33%
2020/09/11	134	22.70	66	21.34	21.00	68	4,814	1.41%	大買/
2020/09/10	23	21.31	62	21.34	21.50	-39	3,904	-1.00%
2020/09/09	7	19.15	3	19.47	19.55	4	3,151	0.13%
2020/09/08	5	19.87	14	20.09	19.65	-9	3,089	-0.29%
2020/09/07	26	20.36	26	20.61	20.20	0	2,992	0.00%
2020/09/04	3	19.03	0	0.00	19.00	3	2,709	0.11%
2020/09/03	0	0.00	6.2	19.06	19.35	-6.2	2,709	-0.23%
2020/09/02	4	18.88	3	18.83	18.95	1	2,691	0.04%
2020/09/01	7	18.64	2	18.63	18.65	5	2,688	0.19%
2020/08/31	3	19.17	0	0.00	19.10	3	2,708	0.11%
2020/08/28	0.5	19.25	0	0.00	19.25	0.5	2,748	0.02%
2020/08/27	1	19.55	2	19.80	19.25	-1	2,786	-0.04%
2020/08/26	1	19.75	0	0.00	19.70	1	2,759	0.04%
2020/08/25	1	19.85	0	0.00	19.80	1	2,766	0.04%
2020/08/24	3	19.75	15	19.65	19.95	-12	2,729	-0.44%
2020/08/21	4	19.66	5	19.78	19.70	-1	2,677	-0.04%
2020/08/20	8	19.55	10	19.65	19.30	-2	2,571	-0.08%
2020/08/19	1	19.60	21	19.38	19.40	-20	2,435	-0.82%
2020/08/18	43	19.83	7	19.57	19.45	36	2,370	1.52%
2020/08/17	6	18.45	12	18.53	18.80	-6	2,200	-0.27%
2020/08/14	5	18.10	1	18.10	18.10	4	2,122	0.19%
2020/08/13	6	17.90	0	0.00	17.80	6	2,206	0.27%
2020/08/11	3	18.10	1	18.05	17.95	2	2,534	0.08%
2020/08/07	1	17.75	0	0.00	17.75	1	2,596	0.04%
2020/07/30	0	0.00	2	17.25	17.15	-2	2,914	-0.07%
2020/07/28	1	16.80	6	16.70	16.75	-5	3,003	-0.17%
2020/07/27	3	17.15	0	0.00	17.20	3	3,082	0.10%
2020/07/24	8	17.89	2	17.90	17.75	6	3,109	0.19%
2020/07/23	4	18.21	10	18.25	18.20	-6	3,102	-0.19%
2020/07/22	2	19.15	0	0.00	19.20	2	3,089	0.06%
2020/07/20	0	0.00	16	18.97	19.00	-16	3,069	-0.52%
2020/07/16	5	19.25	0	0.00	19.30	5	3,097	0.16%
2020/07/15	5	19.15	2	19.10	19.15	3	3,116	0.10%
2020/07/14	10	19.08	0	0.00	19.10	10	3,185	0.31%
2020/07/13	2	19.05	0	0.00	19.15	2	3,222	0.06%
2020/07/09	2	19.25	0	0.00	19.30	2	3,249	0.06%
2020/07/07	0	0.00	2	19.25	19.20	-2	3,312	-0.06%
2020/07/06	10	19.31	12	19.39	19.45	-2	3,327	-0.06%
2020/07/03	2	19.05	0	0.00	19.10	2	3,318	0.06%
2020/07/02	4	19.13	1	19.20	19.20	3	3,350	0.09%
2020/07/01	2	19.05	2	18.95	19.05	0	3,378	0.00%
2020/06/30	4	18.85	0	0.00	18.95	4	3,388	0.12%
2020/06/23	1	18.95	0	0.00	18.95	1	3,508	0.03%
2020/06/22	2	19.18	7	19.16	19.10	-5	3,545	-0.14%
2020/06/19	0	0.00	1	19.00	18.65	-1	3,561	-0.03%
2020/06/16	0	0.00	2	19.00	19.05	-2	3,630	-0.06%
2020/06/15	0	0.00	9	18.97	18.80	-9	3,700	-0.24%
2020/06/12	4	18.44	4	18.45	18.70	0	3,759	0.00%
2020/06/11	5	19.04	2	18.98	18.90	3	3,772	0.08%
2020/06/10	0	0.00	1	19.30	19.40	-1	3,726	-0.03%
2020/06/09	0	0.00	12	19.52	19.55	-12	3,734	-0.32%
2020/06/08	0	0.00	23	19.50	19.45	-23	3,736	-0.62%
2020/06/05	3	19.35	1	19.35	19.45	2	3,713	0.05%
2020/06/04	3	19.57	7	19.61	19.50	-4	3,651	-0.11%
2020/06/03	9	19.57	9	19.60	19.60	0	3,617	0.00%
2020/06/02	1	19.40	17	19.38	19.40	-16	3,557	-0.45%
2020/06/01	2	19.40	10	19.52	19.35	-8	3,531	-0.23%
2020/05/29	4	19.06	100	19.02	19.00	-96	3,495	-2.75%
2020/05/28	4	19.26	2.1	19.52	19.20	1.9	3,475	0.06%
2020/05/27	0	0.00	2	19.53	19.45	-2	3,454	-0.06%
2020/05/26	1	19.50	4	19.63	19.40	-3	3,424	-0.09%
2020/05/25	4	19.11	4	19.16	19.00	0	3,347	0.00%
2020/05/22	10	19.31	5	19.30	19.00	5	3,304	0.15%
2020/05/21	7	19.26	8	19.34	19.35	-1	3,226	-0.03%
2020/05/20	6	19.48	38	19.54	19.20	-32	3,183	-1.01%
2020/05/19	148	19.18	20	19.94	19.90	128	3,085	4.15%	大買/鉅額交易
2020/05/18	2	18.40	1	18.55	18.50	1	2,803	0.04%
2020/05/15	2	17.98	9	17.90	18.15	-7	2,761	-0.25%
2020/05/14	5	17.54	0	0.00	17.40	5	2,711	0.18%
2020/05/13	6	17.74	2	17.90	18.00	4	2,683	0.15%
2020/05/12	0	0.00	11	18.10	18.05	-11	2,663	-0.41%
2020/05/11	2	18.50	33	18.21	18.15	-31	2,644	-1.17%
2020/05/08	16	18.82	1	18.85	18.60	15	2,566	0.58%
2020/05/07	3	18.92	1	18.85	19.05	2	2,522	0.08%
2020/05/06	9	19.08	16	19.12	18.80	-7	2,476	-0.28%
2020/05/05	3	18.15	2	18.25	18.15	1	2,352	0.04%
2020/05/04	4	17.60	0	0.00	17.75	4	2,310	0.17%
2020/04/30	25	18.12	15	18.09	18.20	10	2,272	0.44%
2020/04/29	6	17.17	7	17.07	17.15	-1	2,190	-0.05%
2020/04/28	5	16.65	0	0.00	16.65	5	2,152	0.23%
2020/04/24	2	16.10	0	0.00	16.10	2	2,136	0.09%
2020/04/23	14	16.49	2	16.05	16.30	12	2,125	0.56%
2020/04/22	1	16.05	1	15.60	16.05	0	2,099	0.00%
2020/04/21	1	15.85	0	0.00	15.80	1	2,079	0.05%
2020/04/20	1	16.10	5	16.10	16.10	-4	2,043	-0.20%
2020/04/17	5	16.60	5	16.50	16.40	0	2,008	0.00%
2020/04/16	2	16.60	8	16.62	16.65	-6	1,950	-0.31%
2020/04/15	1	16.85	4	16.91	16.95	-3	1,905	-0.16%
2020/04/14	1	16.85	5	16.90	16.90	-4	1,892	-0.21%
2020/04/13	0	0.00	4	16.79	16.80	-4	1,883	-0.21%
2020/04/10	8	15.89	2	16.10	16.25	6	1,913	0.31%
2020/04/09	6	15.66	1	15.60	15.75	5	1,903	0.26%
2020/04/08	11	15.15	4	15.15	15.35	7	1,876	0.37%
2020/04/07	1	14.95	0	0.00	14.90	1	1,837	0.05%
2020/04/06	6	14.61	13	14.35	14.75	-7	1,799	-0.39%
2020/04/01	1	14.00	0	0.00	14.10	1	1,750	0.06%
2020/03/31	3	14.00	0	0.00	14.15	3	1,731	0.17%
2020/03/30	4	13.61	0	0.00	13.90	4	1,691	0.24%
2020/03/27	0	0.00	8	13.69	13.50	-8	1,652	-0.48%
2020/03/26	0	0.00	3	13.60	13.55	-3	1,596	-0.19%
2020/03/24	1	12.65	0	0.00	13.10	1	1,497	0.07%
2020/03/23	5	12.02	5	12.35	12.30	0	1,484	0.00%
2020/03/20	8	12.31	8	12.38	12.70	0	1,474	0.00%
2020/03/19	7	11.65	1	11.70	11.65	6	1,406	0.43%
2020/03/17	4	13.96	0	0.00	14.10	4	1,246	0.32%
2020/03/13	1	16.15	4	16.35	16.60	-3	1,139	-0.26%
2020/03/11	6	18.87	0	0.00	18.90	6	1,067	0.56%
2020/03/10	2	18.50	11	18.50	18.90	-9	1,057	-0.85%
2020/03/09	5	18.80	2	18.75	18.80	3	1,052	0.29%
2020/03/06	2	19.73	0	0.00	19.65	2	1,018	0.20%
2020/03/05	2	19.75	0	0.00	19.65	2	1,022	0.20%
2020/03/04	0	0.00	2	19.45	19.55	-2	1,022	-0.20%
2020/03/03	0	0.00	1	19.60	19.60	-1	1,019	-0.10%
2020/02/27	2	19.55	0	0.00	19.45	2	1,024	0.20%
2020/02/24	0	0.00	5	19.30	19.35	-5	1,029	-0.49%
2020/02/20	0	0.00	3	19.70	19.65	-3	1,054	-0.28%
2020/02/19	2	19.08	0	0.00	19.35	2	1,072	0.19%
2020/02/17	1	18.95	0	0.00	18.95	1	1,181	0.08%
2020/02/12	0	0.00	3	19.08	19.10	-3	1,250	-0.24%
2020/02/11	2	18.95	0	0.00	19.00	2	1,322	0.15%
2020/02/10	2	18.85	0	0.00	18.90	2	1,371	0.15%
2020/02/07	0	0.00	1	19.10	19.05	-1	1,414	-0.07%
2020/02/05	2	18.85	6	18.93	18.85	-4	1,483	-0.27%
2020/02/04	2	18.90	0	0.00	18.90	2	1,492	0.13%
2020/02/03	9	18.59	0	0.00	18.50	9	1,542	0.58%
2020/01/31	0	0.00	5	19.20	19.10	-5	1,579	-0.32%
2020/01/20	1	20.70	1	20.85	20.75	0	1,726	0.00%
2020/01/17	1	20.75	0	0.00	20.80	1	1,760	0.06%
2020/01/16	3	20.83	0	0.00	20.80	3	1,827	0.16%
2020/01/15	5	21.05	0	0.00	21.10	5	1,906	0.26%
2020/01/14	1	21.20	0	0.00	20.95	1	1,998	0.05%
2020/01/13	0	0.00	8	21.01	21.05	-8	2,058	-0.39%
2020/01/10	5	21.00	2	21.00	21.05	3	2,073	0.14%
2020/01/08	2	21.70	0	0.00	21.50	2	2,084	0.10%
2020/01/07	1	21.75	4	21.60	21.60	-3	2,084	-0.14%
2020/01/06	11	21.99	1	22.00	22.00	10	2,072	0.48%
2020/01/03	8	21.66	3	21.20	21.80	5	2,007	0.25%
2020/01/02	0	0.00	10.4	21.15	21.15	-10.4	1,974	-0.53%
2019/12/30	1	21.00	1	21.05	20.95	0	1,980	0.00%
2019/12/27	6	21.26	0	0.00	21.10	6	1,991	0.30%
2019/12/24	1	21.30	0	0.00	21.25	1	2,017	0.05%
2019/12/23	15	21.29	0	0.00	21.25	15	2,028	0.74%
2019/12/19	2	21.10	0	0.00	21.15	2	2,081	0.10%
2019/12/18	3	21.25	3	21.20	21.30	0	2,137	0.00%
2019/12/17	6	21.21	3	21.27	21.30	3	2,154	0.14%
2019/12/16	19	21.09	2	21.10	21.10	17	2,155	0.79%
2019/12/13	2	21.10	0	0.00	21.00	2	2,187	0.09%
2019/12/05	6	20.53	1	20.55	20.45	5	2,397	0.21%
2019/12/04	2	20.35	5	20.40	20.35	-3	2,435	-0.12%
2019/12/03	1	20.65	0	0.00	20.65	1	2,457	0.04%
2019/11/29	0	0.00	5	21.15	21.15	-5	2,450	-0.20%
2019/11/27	1	21.30	5	21.30	21.25	-4	2,460	-0.16%
2019/11/26	2	21.30	2	21.15	21.65	0	2,445	0.00%
2019/11/25	0.8	21.20	0	0.00	21.20	0.8	2,434	0.03%
2019/11/20	0	0.00	2	21.70	21.70	-2	2,457	-0.08%
2019/11/19	19	21.36	0	0.00	21.90	19	2,456	0.77%
2019/11/18	2	21.20	7	21.33	21.25	-5	2,448	-0.21%
2019/11/15	2	21.85	0	0.00	21.65	2	2,431	0.08%
2019/11/14	7	21.52	4	21.56	21.50	3	2,437	0.12%
2019/11/13	0	0.00	27	22.10	22.15	-27	2,371	-1.14%
2019/11/12	3	22.52	0	0.00	22.55	3	2,382	0.12%
2019/11/11	3	23.07	22	22.96	22.40	-19	2,440	-0.78%
2019/11/08	0	0.00	6	23.25	23.45	-6	2,508	-0.24%
2019/11/07	0	0.00	1	23.20	23.20	-1	2,443	-0.04%
2019/11/06	2	23.05	3	22.97	23.00	-1	2,405	-0.04%
2019/11/05	7	22.80	2	22.75	22.80	5	2,368	0.21%
2019/11/04	1	22.70	5	22.60	22.85	-4	2,359	-0.17%
2019/11/01	0	0.00	1	22.50	22.50	-1	2,360	-0.04%
2019/10/31	0	0.00	12	22.62	22.50	-12	2,364	-0.51%
2019/10/29	7	22.73	3	22.77	22.75	4	2,279	0.18%
2019/10/28	11	21.95	18	22.37	22.60	-7	2,205	-0.32%
2019/10/25	0	0.00	4	22.00	22.00	-4	2,114	-0.19%
2019/10/24	6	21.70	7	21.78	21.95	-1	2,098	-0.05%
2019/10/23	15	21.65	0	0.00	21.75	15	2,121	0.71%
2019/10/22	0	0.00	4	21.09	21.20	-4	2,117	-0.19%
2019/10/21	0	0.00	2	20.55	20.70	-2	2,080	-0.10%
2019/10/18	0	0.00	0.7	20.15	20.15	-0.7	2,060	-0.04%
2019/10/17	3	20.00	4	19.85	20.00	-1	2,059	-0.05%
2019/10/16	3	19.60	0	0.00	19.60	3	2,051	0.15%
2019/10/15	0	0.00	7	19.16	19.10	-7	2,053	-0.34%
2019/10/14	0	0.00	5	19.50	19.30	-5	2,059	-0.24%
2019/10/09	3	19.50	0	0.00	19.35	3	2,070	0.14%
2019/10/07	0	0.00	3	19.88	19.80	-3	2,088	-0.14%
2019/10/03	0	0.00	1	20.00	20.00	-1	2,117	-0.05%
2019/10/02	0	0.00	15	19.90	19.85	-15	2,134	-0.70%
2019/10/01	0	0.00	1	19.95	19.80	-1	2,151	-0.05%
2019/09/27	0	0.00	4	19.86	19.85	-4	2,168	-0.18%
2019/09/25	0	0.00	7.2	20.35	20.20	-7.2	2,187	-0.33%
2019/09/24	0	0.00	1	20.50	20.45	-1	2,196	-0.05%
2019/09/23	8.3	20.44	9	20.32	20.60	-0.7	2,171	-0.03%
2019/09/20	1	20.15	2	20.20	20.10	-1	2,148	-0.05%
2019/09/18	13.5	19.99	10	19.90	19.95	3.5	2,154	0.16%
2019/09/17	7	20.16	0	0.00	20.20	7	2,132	0.33%
2019/09/16	30	20.53	8	20.64	20.40	22	2,137	1.03%
2019/09/12	1.8	19.43	1	19.40	19.40	0.8	2,027	0.04%
2019/09/10	1	19.25	6	19.34	19.25	-5	2,073	-0.24%
2019/09/09	1	19.10	0	0.00	19.10	1	2,087	0.05%
2019/09/06	0	0.00	6	19.23	19.10	-6	2,087	-0.29%
2019/09/05	7	19.46	0	0.00	19.55	7	2,063	0.34%
2019/09/03	0	0.00	1	19.30	19.25	-1	2,066	-0.05%
2019/09/02	0.1	19.30	1	19.10	19.10	-0.9	2,077	-0.04%
2019/08/30	0	0.00	1	18.95	18.95	-1	2,075	-0.05%
2019/08/29	2	18.85	0	0.00	18.85	2	2,074	0.10%
2019/08/28	3	18.95	0	0.00	18.95	3	2,075	0.14%
2019/08/26	0.2	19.80	0	19.80	19.20	0.2	2,105	0.01%
2019/08/23	0.9	19.70	0	0.00	19.55	0.9	2,101	0.04%
2019/08/20	7	18.95	1	18.95	19.00	6	2,141	0.28%
2019/08/19	2	18.80	1	18.85	18.80	1	2,134	0.05%
2019/08/16	6	18.13	1	18.20	18.30	5	2,113	0.24%
2019/08/15	0	0.00	5	18.00	18.05	-5	2,118	-0.24%
2019/08/14	3	18.65	0	0.00	18.50	3	2,128	0.14%
2019/08/13	13	18.72	0	0.00	18.75	13	2,084	0.62%
2019/08/12	5	20.05	0	0.00	20.05	5	2,056	0.24%
2019/08/07	4	20.48	10	20.45	20.20	-6	2,164	-0.28%
2019/08/06	2	20.15	0	0.00	20.30	2	2,172	0.09%
2019/08/05	2	20.15	2	20.08	20.20	0	2,168	0.00%
2019/08/02	1	20.65	0	0.00	20.60	1	2,156	0.05%
2019/07/31	6	21.53	0	0.00	21.40	6	2,165	0.28%
2019/07/30	5	21.65	10	21.75	21.70	-5	2,166	-0.23%
2019/07/25	4	21.73	0	0.00	22.15	4	2,239	0.18%
2019/07/24	22	24.27	40	24.20	24.15	-18	2,155	-0.84%
2019/07/23	0	0.00	11	24.25	24.25	-11	2,081	-0.53%
2019/07/22	1	24.10	14	24.19	24.15	-13	2,039	-0.64%
2019/07/19	1	24.05	1	24.05	24.05	0	2,015	0.00%
2019/07/18	0	0.00	5	24.10	24.05	-5	2,024	-0.25%
2019/07/17	6	24.05	1	24.05	24.10	5	2,021	0.25%
2019/07/16	0	0.00	2	24.08	24.15	-2	2,019	-0.10%
2019/07/15	10	24.05	0	0.00	24.10	10	2,008	0.50%
2019/07/12	11	23.88	12	23.88	23.90	-1	2,007	-0.05%
2019/07/11	6	23.71	0	0.00	23.75	6	2,014	0.30%
2019/07/10	2	23.53	10	23.55	23.60	-8	2,020	-0.40%
2019/07/09	6	23.36	0	0.00	23.40	6	2,016	0.30%
2019/07/08	5	23.51	1	23.55	23.50	4	2,021	0.20%
2019/07/05	6	23.60	0	0.00	23.55	6	2,024	0.30%
2019/07/04	0	0.00	30	23.60	23.60	-30	2,035	-1.47%
2019/07/02	0	0.00	4	23.63	23.65	-4	2,086	-0.19%
2019/06/28	3	23.90	0	0.00	23.90	3	2,099	0.14%
2019/06/27	2	23.80	10	23.90	23.85	-8	2,128	-0.38%
2019/06/26	1	23.50	1	23.55	23.45	0	2,097	0.00%
2019/06/24	2	23.55	0	0.00	23.60	2	2,094	0.10%
2019/06/21	0	0.00	1	23.55	23.40	-1	2,098	-0.05%
2019/06/20	0	0.00	27	23.38	23.60	-27	2,094	-1.29%
2019/06/19	5	23.25	3	23.15	23.30	2	2,081	0.10%
2019/06/18	0	0.00	5	22.90	22.95	-5	2,072	-0.24%
2019/06/17	0	0.00	1	23.05	23.00	-1	2,080	-0.05%
2019/06/14	20	22.80	0	0.00	22.80	20	2,076	0.96%
2019/06/13	10	22.65	0	0.00	22.70	10	2,124	0.47%
2019/06/12	2	22.43	0	0.00	22.40	2	2,320	0.09%
2019/06/11	5	22.35	1	22.30	22.45	4	2,349	0.17%
2019/06/06	13	21.81	0	0.00	21.85	13	2,431	0.53%
2019/06/05	11	21.90	3	21.93	21.85	8	2,512	0.32%
2019/06/04	0	0.00	1	21.75	21.70	-1	2,613	-0.04%
2019/06/03	5	21.75	0	0.00	21.75	5	2,685	0.19%
2019/05/27	0.5	21.75	0	0.00	21.50	0.5	2,630	0.02%
2019/05/23	3	21.15	0	0.00	21.15	3	2,677	0.11%
2019/05/22	1	21.30	0	0.00	21.30	1	2,697	0.04%
2019/05/20	0.5	21.30	0	0.00	20.90	0.5	2,704	0.02%
2019/05/17	1	21.00	0	0.00	21.00	1	2,707	0.04%
2019/05/16	6	21.76	0	0.00	21.70	6	2,681	0.22%
2019/05/15	5	22.15	0	0.00	22.15	5	2,671	0.19%
2019/05/10	0	0.00	1	22.90	22.80	-1	2,684	-0.04%
2019/05/09	0	0.00	40	23.15	22.90	-40	2,721	-1.47%
2019/05/08	0	0.00	10	22.85	23.00	-10	2,706	-0.37%
2019/05/07	21	23.24	0	0.00	23.20	21	2,711	0.77%
2019/05/06	31	23.24	0	0.00	23.20	31	2,712	1.14%
2019/05/03	19	23.30	6	23.28	23.35	13	2,675	0.49%
2019/04/25	10	23.10	0	0.00	23.00	10	2,723	0.37%
2019/04/19	0.5	22.80	0	0.00	22.75	0.5	2,785	0.02%
2019/04/18	0.5	22.75	0	0.00	22.65	0.5	2,855	0.02%
2019/04/17	6	22.95	0	0.00	22.95	6	2,946	0.20%
2019/04/16	0	0.00	1	22.70	22.70	-1	2,972	-0.03%
2019/04/15	1	22.70	0	0.00	22.70	1	2,979	0.03%
2019/04/11	25	22.92	0	0.00	22.75	25	3,000	0.83%
2019/04/10	1	22.90	1	23.00	23.00	0	2,975	0.00%
2019/04/08	0.1	22.85	12	22.83	22.85	-11.9	2,925	-0.41%
2019/04/03	0.9	22.60	0	0.00	22.55	0.9	2,921	0.03%
2019/04/02	2	22.55	0	0.00	22.35	2	2,922	0.07%
2019/04/01	6	22.55	0	0.00	22.50	6	2,932	0.20%
2019/03/29	0	0.00	11	22.68	22.70	-11	2,887	-0.38%
2019/03/28	2	22.70	0	0.00	22.60	2	2,925	0.07%
2019/03/26	0	0.00	1.1	22.80	22.75	-1.1	2,922	-0.04%
2019/03/25	11	22.58	0	0.00	22.65	11	2,926	0.38%
2019/03/22	0	0.00	5	23.00	22.85	-5	2,923	-0.17%
2019/03/21	1	22.80	0	0.00	22.90	1	2,905	0.03%
2019/03/20	4	22.68	0	0.00	22.65	4	2,901	0.14%
2019/03/19	5	22.75	0	0.00	22.65	5	2,917	0.17%
2019/03/18	0	0.00	5	22.45	22.75	-5	2,933	-0.17%
2019/03/15	6	21.85	1	22.50	22.50	5	2,910	0.17%
2019/03/14	1	22.75	1	22.80	22.80	0	2,786	0.00%
2019/03/13	1	22.90	1	22.95	22.95	0	2,807	0.00%
2019/03/12	2	23.35	1	23.35	23.35	1	2,821	0.04%
2019/03/08	8	23.71	3	23.75	23.75	5	2,846	0.18%
2019/03/07	12	24.15	5	24.15	23.95	7	2,800	0.25%
2019/03/04	0	0.00	3	23.70	23.90	-3	2,754	-0.11%
2019/02/27	0	0.00	9	23.60	23.60	-9	2,745	-0.33%
2019/02/26	1	23.55	1	23.70	23.55	0	2,748	0.00%
2019/02/22	1	23.65	2.3	23.60	23.60	-1.3	2,735	-0.05%
2019/02/21	0	0.00	0	23.85	23.85	0	2,714	0.00%
2019/02/19	0	0.00	1	23.90	23.90	-1	2,691	-0.04%
2019/02/18	0	0.00	0.1	23.65	23.65	-0.1	2,675	0.00%
2019/02/13	0	0.00	5	23.90	23.85	-5	2,635	-0.19%
2019/02/12	0	0.00	10	24.15	24.05	-10	2,639	-0.38%
2019/01/25	0	0.00	2	22.95	23.05	-2	2,732	-0.07%
2019/01/21	0	0.00	5	23.30	23.30	-5	2,781	-0.18%
2019/01/18	25	23.17	21	23.15	23.15	4	2,770	0.14%
2019/01/17	18	23.21	1	23.20	22.90	17	2,799	0.61%
2019/01/15	0	0.00	3.1	22.96	22.90	-3.1	2,831	-0.11%
2019/01/10	3	23.25	0	0.00	22.90	3	3,225	0.09%
2019/01/09	5	22.60	2.1	22.64	22.90	2.9	3,218	0.09%
2019/01/08	1	21.95	0	0.00	22.10	1	3,152	0.03%
2019/01/04	0	0.00	10	20.65	21.00	-10	3,128	-0.32%
2019/01/03	4	21.43	1	21.45	21.35	3	3,160	0.09%
2018/12/27	1	22.00	0	0.00	22.00	1	3,242	0.03%
2018/12/26	5	22.37	0	0.00	22.00	5	3,249	0.15%
2018/12/25	1	22.15	1	22.55	22.75	0	3,278	0.00%
2018/12/24	0	0.00	2	22.73	22.70	-2	3,336	-0.06%
2018/12/21	1	21.60	0	0.00	21.60	1	3,364	0.03%
2018/12/19	0	0.00	1	22.10	22.10	-1	3,418	-0.03%
2018/12/18	1.5	22.15	0	0.00	22.25	1.5	3,530	0.04%
2018/12/17	1	22.60	0	0.00	22.50	1	3,612	0.03%
2018/12/14	11.2	22.80	3	22.83	22.80	8.2	3,674	0.22%
2018/12/13	5	23.05	0	0.00	23.10	5	3,675	0.14%
2018/12/11	5	22.80	0	0.00	22.75	5	3,687	0.14%
2018/12/07	12	22.84	13	23.19	23.00	-1	3,723	-0.03%
2018/12/06	5	22.36	0	0.00	22.30	5	3,704	0.13%
2018/12/05	2	22.83	4	22.75	22.75	-2	3,764	-0.05%
2018/12/04	0	0.00	7	23.17	23.10	-7	3,865	-0.18%
2018/12/03	2	22.48	0	0.00	23.10	2	3,829	0.05%
2018/11/30	9	21.43	5	21.38	21.60	4	3,764	0.11%
2018/11/29	1	20.80	1	20.65	20.85	0	3,739	0.00%
2018/11/20	1	20.10	1	20.25	20.10	0	3,818	0.00%
2018/11/19	1	20.40	0	0.00	20.45	1	3,848	0.03%
2018/11/14	0	0.00	6	20.92	20.60	-6	4,062	-0.15%
2018/11/08	2	20.30	2	19.85	20.35	0	4,356	0.00%
2018/11/07	0	0.00	1	19.00	19.45	-1	4,453	-0.02%
2018/11/06	3	18.97	0	0.00	19.00	3	4,447	0.07%
2018/11/02	2	18.45	2	18.35	18.40	0	4,370	0.00%
2018/11/01	0	0.00	3	18.50	18.65	-3	4,324	-0.07%
2018/10/31	0	0.00	2	18.20	18.30	-2	4,317	-0.05%
2018/10/29	2	17.60	0	0.00	17.60	2	4,302	0.05%
2018/10/26	3	18.00	5	18.00	17.95	-2	4,286	-0.05%
2018/10/25	16	17.82	0	0.00	17.60	16	4,287	0.37%
2018/10/23	0	0.00	10	18.75	18.80	-10	4,221	-0.24%
2018/10/19	6	18.15	1	18.80	18.15	5	4,177	0.12%
2018/10/15	0	0.00	0.1	22.80	22.70	-0.1	3,797	0.00%
2018/10/12	0	0.00	4	22.60	22.80	-4	3,786	-0.11%
2018/10/11	0	0.00	3	23.00	22.65	-3	3,769	-0.08%
2018/10/08	4	24.98	0	0.00	25.00	4	3,715	0.11%
2018/10/05	4	24.75	13	24.97	25.25	-9	3,692	-0.24%
2018/10/03	1	25.00	0	25.10	25.00	1	3,616	0.03%
2018/10/02	0	0.00	4	25.70	25.50	-4	3,560	-0.11%
2018/09/28	1	25.75	0	0.00	25.50	1	3,500	0.03%
2018/09/26	4	25.80	0	0.00	25.65	4	3,468	0.12%
2018/09/25	1	25.35	0	0.00	25.35	1	3,474	0.03%
2018/09/21	7.9	24.90	6	25.22	25.40	1.9	3,475	0.05%
2018/09/20	0	0.00	3	25.10	24.35	-3	3,449	-0.09%
2018/09/19	1	24.85	0	0.00	24.85	1	3,434	0.03%
2018/09/18	3.1	24.89	0	0.00	24.85	3.1	3,456	0.09%
2018/09/14	5	25.25	0	0.00	25.50	5	3,469	0.14%
2018/09/11	3	25.08	0	0.00	25.25	3	3,361	0.09%
2018/09/10	15	26.46	0	0.00	25.95	15	3,259	0.46%
2018/09/07	1	28.45	0	0.00	28.45	1	3,165	0.03%
2018/09/06	0	0.00	1	29.00	28.60	-1	3,145	-0.03%
2018/09/05	1	29.35	6	29.15	29.30	-5	3,113	-0.16%
2018/09/04	1	29.65	0	0.00	29.70	1	3,096	0.03%
2018/09/03	2	29.75	0	0.00	29.65	2	3,118	0.06%
2018/08/31	1	29.85	6	29.98	30.05	-5	3,179	-0.16%
2018/08/30	1	29.85	0	0.00	29.80	1	3,206	0.03%
2018/08/29	1	29.95	10	30.14	29.95	-9	3,214	-0.28%
2018/08/24	1	30.00	4	29.90	30.30	-3	3,252	-0.09%
2018/08/23	14	30.20	0	0.00	30.15	14	3,265	0.43%
2018/08/22	6	30.97	13	31.01	31.00	-7	3,181	-0.22%
2018/08/21	4	30.35	3	30.40	30.40	1	3,095	0.03%
2018/08/20	5	30.55	8	30.81	30.40	-3	3,098	-0.10%
2018/08/16	7	30.17	8	30.33	30.35	-1	3,104	-0.03%
2018/08/15	7	30.36	32	30.68	30.75	-25	3,149	-0.79%
2018/08/14	1	29.90	7	29.93	30.00	-6	2,956	-0.20%
2018/08/13	2	28.10	0	0.00	28.20	2	2,872	0.07%
2018/08/09	5	28.85	1	29.15	28.85	4	3,040	0.13%
2018/08/07	2	28.90	0	0.00	28.90	2	3,291	0.06%
2018/08/03	8	29.08	6	29.18	28.90	2	3,377	0.06%
2018/08/01	3	29.25	0	0.00	29.25	3	3,555	0.08%
2018/07/27	3	28.45	1	28.40	28.35	2	3,525	0.06%
2018/07/26	0	0.00	5	28.25	28.35	-5	3,529	-0.14%
2018/07/25	1	30.35	4	30.30	30.40	-3	3,494	-0.09%
2018/07/23	4.5	29.55	1	29.55	29.55	3.5	3,462	0.10%
2018/07/20	0.6	29.55	2	29.50	29.55	-1.4	3,518	-0.04%
2018/07/19	0.4	29.75	0	0.00	29.30	0.4	3,528	0.01%
2018/07/17	3	29.20	0	0.00	29.25	3	3,613	0.08%
2018/07/16	2	29.55	0	0.00	29.55	2	3,666	0.05%
2018/07/09	0.5	29.00	0	0.00	29.00	0.5	4,146	0.01%
2018/07/05	0	0.00	2	29.50	29.50	-2	4,268	-0.05%
2018/07/03	18	30.29	1	30.60	29.85	17	4,406	0.39%
2018/07/02	0	0.00	16	31.00	30.80	-16	4,364	-0.37%
2018/06/29	0	0.00	3	30.20	30.30	-3	4,270	-0.07%
2018/06/28	7	29.91	0	0.00	29.60	7	4,308	0.16%
2018/06/26	0	0.00	2	28.20	28.40	-2	4,318	-0.05%
2018/06/25	0	0.00	1	28.85	28.80	-1	4,390	-0.02%
2018/06/22	0	0.00	1	29.25	29.10	-1	4,404	-0.02%
2018/06/21	4	29.50	0	0.00	29.25	4	4,479	0.09%
2018/06/20	0	0.00	4	29.44	29.35	-4	4,515	-0.09%
2018/06/19	4	29.70	0	0.00	29.60	4	4,576	0.09%
2018/06/15	4.2	29.46	0	0.00	30.00	4.2	4,706	0.09%
2018/06/14	3	29.90	0	0.00	29.80	3	4,730	0.06%
2018/06/13	0	0.00	1	30.05	29.95	-1	4,872	-0.02%
2018/06/11	0.2	30.00	0	0.00	30.00	0.2	5,111	0.00%
2018/06/08	3.4	30.45	10	30.40	30.20	-6.6	5,137	-0.13%
2018/06/07	2.2	30.20	2	30.15	30.15	0.2	5,118	0.00%
2018/06/06	1.5	29.97	0	0.00	29.95	1.5	5,174	0.03%
2018/06/05	11	30.00	0	0.00	29.90	11	5,233	0.21%
2018/06/04	3.5	30.01	0	0.00	30.00	3.5	5,229	0.07%
2018/05/29	11	30.19	3.1	30.10	30.20	7.9	5,338	0.15%
2018/05/28	9	30.16	4	30.25	30.20	5	5,369	0.09%
2018/05/25	10	30.52	0	0.00	30.50	10	5,387	0.19%
2018/05/24	6	30.78	6	31.07	30.80	0	5,368	0.00%
2018/05/23	9.5	31.56	0	0.00	31.40	9.5	5,350	0.18%
2018/05/18	29	31.95	21	32.34	32.20	8	5,286	0.15%
2018/05/17	0.5	31.40	0	0.00	31.40	0.5	5,210	0.01%
2018/05/16	0.1	31.50	23	31.21	31.60	-22.9	5,245	-0.44%
2018/05/15	1	30.10	5	30.15	30.15	-4	5,151	-0.08%
2018/05/10	2	30.73	3	30.85	30.50	-1	5,108	-0.02%
2018/05/09	6	30.90	5	30.50	30.30	1	5,070	0.02%
2018/05/03	0	0.00	1	31.80	31.45	-1	5,370	-0.02%
2018/04/30	1	31.90	0	0.00	31.95	1	5,423	0.02%
2018/04/20	0	0.00	1	34.00	33.80	-1	5,511	-0.02%
2018/04/19	1	34.60	12	34.70	33.90	-11	5,523	-0.20%
2018/04/18	0	0.00	2	33.70	34.20	-2	5,693	-0.04%
2018/04/16	2	33.85	3	34.23	33.95	-1	5,726	-0.02%
2018/04/10	0	0.00	1	33.10	33.10	-1	5,668	-0.02%
2018/04/09	0	0.00	1	32.20	32.70	-1	5,656	-0.02%
2018/04/03	0	0.00	55	31.92	31.90	-55	5,601	-0.98%
2018/04/02	2	32.65	0	0.00	32.40	2	5,906	0.03%
2018/03/31	12	32.63	16	32.46	32.50	-4	6,027	-0.07%
2018/03/30	2	31.33	2	31.70	31.50	0	6,321	0.00%
2018/03/28	51	32.08	30	31.90	32.00	21	6,607	0.32%
2018/03/27	30	31.60	0	0.00	31.80	30	6,802	0.44%
2018/03/23	2	31.70	2	31.50	31.65	0	7,068	0.00%
2018/03/22	2	32.88	0	0.00	32.20	2	7,058	0.03%
2018/03/21	2	32.85	0	0.00	32.75	2	7,017	0.03%
2018/03/19	1	33.80	0	0.00	32.70	1	6,828	0.01%
2018/03/16	0	0.00	31	32.51	33.70	-31	6,707	-0.46%
2018/03/15	3	31.73	22	31.71	31.60	-19	6,527	-0.29%
2018/03/14	8	31.89	28	32.11	31.85	-20	6,512	-0.31%
2018/03/12	0	0.00	2	32.58	32.75	-2	6,511	-0.03%
2018/03/09	2	32.35	0	0.00	32.40	2	6,496	0.03%
2018/03/08	10	31.90	0	0.00	31.60	10	6,563	0.15%
2018/03/06	13	32.20	0	0.00	31.70	13	6,584	0.20%
2018/03/05	30	32.37	5	31.95	32.00	25	6,596	0.38%
2018/03/02	30	33.25	0	0.00	32.70	30	6,559	0.46%
2018/03/01	25	33.96	7	33.45	34.00	18	6,529	0.28%
2018/02/27	10	33.50	0	0.00	33.40	10	6,471	0.15%
2018/02/22	10	33.15	0	0.00	32.75	10	6,489	0.15%
2018/02/21	0	0.00	11	33.30	34.00	-11	6,570	-0.17%
2018/02/09	1	31.25	2	31.05	30.85	-1	6,932	-0.01%
2018/02/06	3	30.50	3	31.50	31.40	0	7,059	0.00%
2018/02/05	11	31.90	0	0.00	31.95	11	7,244	0.15%
2018/01/31	0	0.00	24	33.11	33.65	-24	7,278	-0.33%
2018/01/30	7	34.14	0	0.00	33.65	7	7,274	0.10%
2018/01/29	14	35.40	5	34.85	35.55	9	7,250	0.12%
2018/01/26	0	0.00	6	33.76	33.85	-6	7,042	-0.09%
2018/01/25	1	33.00	0	0.00	32.85	1	7,033	0.01%
2018/01/22	0	0.00	1	31.85	32.70	-1	7,014	-0.01%
2018/01/19	8	32.71	2	32.43	32.20	6	7,063	0.08%
2018/01/15	6	33.58	0	0.00	33.60	6	6,962	0.09%
2018/01/12	0	0.00	3	34.05	33.80	-3	6,929	-0.04%
2018/01/11	0	0.00	10	32.60	32.70	-10	6,666	-0.15%
2018/01/10	11	32.29	12	32.63	32.00	-1	6,592	-0.02%
2018/01/09	13	32.57	13	32.97	32.20	0	6,553	0.00%
2018/01/08	11	31.98	6	32.08	31.95	5	6,467	0.08%
2018/01/05	5	32.23	7	32.37	32.05	-2	6,482	-0.03%
2018/01/04	5	32.35	5	33.04	32.05	0	6,452	0.00%
2018/01/03	0	0.00	9	32.50	32.75	-9	6,421	-0.14%
2018/01/02	0	0.00	18	32.91	32.95	-18	6,383	-0.28%