杏輝 (1734)-富邦-建國券商分點個股進出

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

杏輝

(1734)

可現股當沖

股價
29.20
漲跌
▼0.75
漲幅
-2.50%
成交量
533張
產業
上市生技醫療類股
319人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

杏輝 (1734)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	8.3	29.37	0	0.00	29.20	8.3	256	3.23%
2024/12/12	30.1	29.98	0	0.00	29.95	30.1	250	11.98%
2024/12/09	6	30.65	0	0.00	30.60	6	247	2.42%
2024/12/06	0.1	30.95	0	0.00	30.75	0.1	251	0.04%
2024/12/05	0.1	31.00	0	0.00	30.95	0.1	253	0.03%
2024/12/02	0.1	31.05	0	0.00	30.85	0.1	308	0.03%
2024/11/28	0	0.00	1	30.85	30.60	-1	332	-0.30%
2024/11/27	14	31.00	0	0.00	31.00	14	337	4.15%
2024/11/25	15	31.15	0	0.00	31.15	15	345	4.35%
2024/11/21	0	0.00	75	31.33	31.10	-75	350	-21.39%
2024/11/19	0	30.70	0	0.00	30.80	0	353	0.01%
2024/11/13	5	30.55	0	0.00	30.50	5	367	1.36%
2024/11/12	5	30.55	0	0.00	30.60	5	372	1.34%
2024/11/08	66.5	30.46	0	0.00	30.40	66.5	376	17.69%
2024/11/06	16	30.63	1.1	30.61	30.60	14.9	396	3.76%
2024/11/01	0.1	30.86	0	0.00	30.80	0.1	443	0.01%
2024/10/30	0	0.00	1	30.75	30.80	-1	447	-0.22%
2024/10/29	0	30.95	0	0.00	30.80	0	452	0.00%
2024/10/28	0	31.10	0.1	31.15	31.00	-0.1	453	-0.01%
2024/10/25	0.1	31.30	0	0.00	31.00	0.1	458	0.02%
2024/10/24	2	31.25	0	0.00	31.25	2	465	0.43%
2024/10/17	1	30.85	0	0.00	30.90	1	502	0.20%
2024/10/16	2	30.90	0	0.00	30.80	2	504	0.40%
2024/10/15	39	31.26	1	31.25	31.05	38	503	7.55%
2024/10/14	1.7	31.55	1	31.40	31.60	0.7	504	0.15%
2024/10/11	73	32.00	0	0.00	31.75	73	506	14.43%
2024/10/09	3	32.58	0	0.00	32.50	3	497	0.60%
2024/10/08	29	32.69	0	0.00	32.65	29	500	5.80%
2024/10/07	26	32.75	0	0.00	32.75	26	509	5.10%
2024/10/04	4.1	32.59	0	0.00	32.85	4.1	514	0.80%
2024/09/30	2	32.75	0	0.00	32.75	2	531	0.38%
2024/09/19	0	32.80	0	0.00	32.80	0	614	0.01%
2024/09/18	0	0.00	1	32.80	32.75	-1	626	-0.16%
2024/09/11	1	32.00	0	0.00	32.05	1	672	0.15%
2024/09/05	3	32.37	0	0.00	32.20	3	731	0.41%
2024/09/04	1	32.01	0	0.00	32.50	1	734	0.14%
2024/09/03	2.1	37.26	1	37.25	37.20	1.1	715	0.15%
2024/08/29	2	37.40	0	0.00	37.30	2	695	0.29%
2024/08/26	1	37.00	0	0.00	36.95	1	695	0.14%
2024/08/23	1	37.00	0	0.00	36.95	1	699	0.14%
2024/08/19	0	0.00	1	36.70	36.55	-1	711	-0.14%
2024/08/15	1	36.50	0	0.00	36.55	1	714	0.14%
2024/08/14	0	0.00	2	36.80	36.75	-2	721	-0.28%
2024/08/12	0	0.00	1	36.95	37.00	-1	739	-0.14%
2024/08/05	0	36.60	1	36.15	36.20	-1	721	-0.14%
2024/08/02	0	0.00	2	37.90	37.90	-2	701	-0.28%
2024/07/31	0	0.00	3	38.25	38.25	-3	705	-0.43%
2024/07/26	0	38.25	0	0.00	38.35	0	704	0.00%
2024/07/23	0	0.00	1	37.75	37.95	-1	700	-0.14%
2024/07/19	1	37.55	0	0.00	37.60	1	686	0.15%
2024/07/17	0	38.20	0	0.00	38.05	0	686	0.00%
2024/07/16	1	37.90	0	0.00	38.10	1	689	0.14%
2024/07/11	1	38.30	0	0.00	38.00	1	695	0.14%
2024/07/10	0	0.00	1	38.10	38.05	-1	705	-0.14%
2024/07/09	1	37.70	6	37.90	37.70	-5	709	-0.71%
2024/07/08	0	0.00	11	38.30	38.20	-11	704	-1.56%
2024/07/05	0	0.00	10	38.30	38.25	-10	726	-1.38%
2024/07/04	2.1	38.26	0	0.00	38.30	2.1	738	0.28%
2024/07/02	4	38.78	0	0.00	38.70	4	784	0.51%
2024/06/28	3	38.77	0	0.00	38.75	3	777	0.39%
2024/06/27	0	0.00	3	38.50	38.65	-3	779	-0.39%
2024/06/26	2	38.45	0	0.00	38.40	2	766	0.26%
2024/06/25	0	37.95	0	0.00	38.00	0	796	0.00%
2024/06/24	2	38.23	0	0.00	38.15	2	808	0.25%
2024/06/19	0	0.00	7	38.38	38.05	-7	846	-0.83%
2024/06/18	2	38.33	0	0.00	38.35	2	903	0.22%
2024/06/17	3.2	38.31	43	38.39	38.25	-39.8	912	-4.36%
2024/06/14	0	0.00	73	37.30	37.30	-73	868	-8.41%
2024/06/13	1	37.15	4	37.11	37.15	-3	867	-0.35%
2024/06/12	4	37.10	0	0.00	36.75	4	883	0.45%
2024/06/11	0	0.00	2	37.35	37.20	-2	883	-0.23%
2024/06/07	0	0.00	24	37.10	37.15	-24	884	-2.71%
2024/06/06	2	36.95	0	0.00	36.95	2	902	0.22%
2024/06/05	0	0.00	0.1	37.01	37.25	-0.1	934	-0.01%
2024/06/04	0	36.85	5	36.74	36.85	-5	966	-0.52%
2024/05/27	5	36.45	0	0.00	36.50	5	1,054	0.47%
2024/05/24	0	36.55	0	0.00	36.35	0	1,058	0.00%
2024/05/22	3	36.90	0	0.00	36.90	3	1,058	0.28%
2024/05/20	3	37.13	8	37.39	37.10	-5	1,054	-0.47%
2024/05/17	0	37.15	26	37.11	37.00	-26	1,051	-2.47%
2024/05/16	0	36.65	6	36.80	36.85	-6	1,038	-0.58%
2024/05/13	0	0.00	0.1	36.15	36.10	-0.1	1,037	-0.01%
2024/05/10	5	36.27	0	0.00	36.60	5	1,026	0.49%
2024/05/09	27	36.55	14	36.55	36.40	13	1,021	1.27%
2024/05/08	2	36.98	27	36.95	36.85	-25	1,013	-2.47%
2024/05/07	0	0.00	1	37.40	37.15	-1	1,011	-0.10%
2024/05/06	0	0.00	10	36.80	36.90	-10	1,003	-1.00%
2024/05/03	0	0.00	1	36.90	36.80	-1	998	-0.10%
2024/04/29	1.1	37.02	2	36.90	36.95	-0.9	983	-0.09%
2024/04/26	8	36.56	8	36.65	36.65	0	974	0.00%
2024/04/25	0.2	36.85	0	0.00	36.65	0.2	973	0.02%
2024/04/24	0.1	36.80	15	36.80	36.75	-14.9	975	-1.53%
2024/04/23	1	36.35	17	36.72	36.85	-16	981	-1.63%
2024/04/19	1	35.30	0	0.00	35.70	1	969	0.10%
2024/04/18	1.1	36.36	0	0.00	36.40	1.1	952	0.12%
2024/04/17	0	0.00	1	36.50	36.50	-1	947	-0.11%
2024/04/16	0	0.00	7	35.78	35.80	-7	946	-0.74%
2024/04/15	6.1	36.54	0	0.00	36.20	6.1	934	0.66%
2024/04/12	1	36.95	0	0.00	36.60	1	929	0.11%
2024/04/11	27.2	37.08	5	36.81	36.95	22.2	922	2.40%
2024/04/10	3.3	37.80	1	37.60	37.75	2.3	893	0.25%
2024/04/09	5	37.94	9	37.96	37.95	-4	883	-0.45%
2024/04/08	19	37.29	13.1	37.60	37.80	5.9	859	0.69%
2024/04/03	2	36.57	0	0.00	36.65	2	823	0.24%
2024/04/02	0	0.00	5	36.65	36.75	-5	812	-0.62%
2024/04/01	0	36.65	0	0.00	36.55	0	806	0.00%
2024/03/29	0.1	36.45	2	36.25	36.45	-1.9	793	-0.25%
2024/03/28	3	37.05	2	36.93	36.50	1	795	0.13%
2024/03/26	1	35.75	1	35.65	35.60	0	746	0.00%
2024/03/25	4	35.96	3	36.03	36.10	1	739	0.14%
2024/03/22	2	34.78	1	34.75	34.85	1	707	0.14%
2024/03/21	32	35.11	7	34.91	35.05	25	709	3.52%
2024/03/20	3	36.48	19	36.29	36.45	-16	643	-2.49%
2024/03/19	1	35.80	0	0.00	35.95	1	631	0.16%
2024/03/15	2	35.65	3	35.40	35.40	-1	625	-0.16%
2024/03/14	0	35.90	0	0.00	36.00	0	607	0.00%
2024/03/13	4	36.00	0	0.00	35.75	4	599	0.67%
2024/03/12	1	35.90	0	0.00	35.95	1	593	0.17%
2024/03/11	1	35.95	1	36.00	36.05	0	586	0.00%
2024/03/08	13	35.26	12	35.18	35.25	1	558	0.18%
2024/03/07	19	34.94	82.2	34.86	35.20	-63.2	534	-11.82%
2024/03/06	31	33.35	0	0.00	33.40	31	448	6.91%
2024/03/05	0	33.50	0	0.00	33.35	0	457	0.00%
2024/03/04	0	0.00	1	33.40	33.45	-1	461	-0.22%
2024/03/01	0	33.50	0	0.00	33.40	0	490	0.00%
2024/02/29	1	33.80	0	33.85	33.55	1	566	0.17%
2024/02/26	0	0.00	15	33.65	33.65	-15	562	-2.66%
2024/02/23	0	0.00	1	33.40	33.40	-1	562	-0.18%
2024/02/20	0	0.00	42	33.40	33.50	-42	559	-7.50%
2024/02/19	0	0.00	11	33.35	33.35	-11	557	-1.97%
2024/02/16	0.1	33.00	29	32.95	33.05	-28.9	555	-5.20%
2024/02/05	28	32.36	0	0.00	32.50	28	554	5.05%
2024/02/02	21	32.55	0	0.00	32.50	21	569	3.69%
2024/02/01	5	32.65	0	0.00	32.80	5	573	0.87%
2024/01/30	26	32.53	0	0.00	32.45	26	617	4.21%
2024/01/25	5	33.00	0	0.00	32.95	5	619	0.81%
2024/01/22	1	32.80	0	0.00	32.80	1	630	0.16%
2024/01/18	0	0.00	3	32.30	32.45	-3	641	-0.47%
2024/01/17	15	32.50	0	0.00	32.45	15	637	2.35%
2024/01/10	5	33.40	0	0.00	33.50	5	633	0.79%
2024/01/09	0	0.00	10	33.79	33.65	-10	630	-1.59%
2024/01/04	1	33.85	0	0.00	33.85	1	626	0.16%
2024/01/03	1	34.30	0	0.00	33.95	1	626	0.16%
2024/01/02	0	0.00	1	34.00	34.05	-1	617	-0.16%
2023/12/25	1	34.20	0	0.00	33.80	1	614	0.16%
2023/12/20	0	0.00	0	33.95	34.15	0	595	0.00%
2023/12/18	5	34.21	10	34.48	34.20	-5	595	-0.84%
2023/12/15	1	33.65	0	0.00	33.90	1	577	0.17%
2023/12/14	0	0.00	2	33.90	33.70	-2	571	-0.35%
2023/12/12	0	33.60	2	33.60	33.40	-2	554	-0.36%
2023/12/08	1	33.20	0	0.00	33.25	1	556	0.18%
2023/12/07	3	33.45	0	0.00	33.15	3	554	0.54%
2023/12/06	2	33.60	1	33.55	33.50	1	550	0.18%
2023/12/05	5	33.90	10	33.80	33.90	-5	538	-0.93%
2023/12/04	1	34.15	7	34.34	34.25	-6	529	-1.13%
2023/12/01	10	33.85	2	33.80	33.90	8	511	1.57%
2023/11/30	2	33.50	0	0.00	33.35	2	497	0.40%
2023/11/28	11	33.76	3	33.98	34.00	8	489	1.62%
2023/11/27	4.1	34.59	28	34.44	34.40	-23.9	466	-5.13%
2023/11/24	1	33.40	10	33.35	33.40	-9	392	-2.29%
2023/11/22	0	33.45	0.2	33.27	33.40	-0.1	391	-0.03%
2023/11/15	0	0.00	1	32.90	32.90	-1	413	-0.24%
2023/11/14	0	0.00	5	32.80	32.75	-5	420	-1.19%
2023/11/13	12	32.99	0	0.00	32.80	12	424	2.83%
2023/11/10	0	0.00	5	33.59	33.05	-5	424	-1.18%
2023/11/07	0	0.00	6	33.15	33.45	-6	471	-1.27%
2023/11/06	0	0.00	0.1	32.70	32.90	-0.1	446	-0.02%
2023/11/03	3	32.75	3	32.53	32.55	0	449	0.00%
2023/11/02	1	32.40	1	32.35	32.20	0	455	0.00%
2023/11/01	2	32.25	1	32.20	32.15	1	466	0.21%
2023/10/31	0	32.35	1	32.00	32.00	-1	471	-0.21%
2023/10/30	1	32.50	0	0.00	32.60	1	491	0.20%
2023/10/27	0	0.00	18.1	32.35	32.60	-18.1	518	-3.49%
2023/10/26	2	31.65	0	0.00	31.55	2	516	0.39%
2023/10/20	0.1	31.80	2	31.50	31.50	-1.9	554	-0.34%
2023/10/18	9	31.31	0	0.00	31.15	9	573	1.57%
2023/10/17	10	31.70	0	0.00	31.50	10	577	1.73%
2023/10/13	0	0.00	0.1	31.90	31.80	-0.1	618	-0.01%
2023/10/12	0	0.00	0.1	32.00	31.75	-0.1	643	-0.01%
2023/10/02	0	32.15	0.1	32.30	32.35	-0.1	777	-0.01%
2023/09/28	0	0.00	0.1	32.40	32.15	-0.1	812	-0.01%
2023/09/25	0	0.00	2	32.40	32.40	-2	874	-0.23%
2023/09/22	2	32.25	0	0.00	32.40	2	909	0.22%
2023/09/21	22	32.48	0	0.00	32.35	22	931	2.36%
2023/09/20	5	32.65	0	0.00	32.60	5	975	0.51%
2023/09/19	16	32.72	0	0.00	32.70	16	1,211	1.32%
2023/09/14	0	0.00	0	33.10	32.85	0	1,307	0.00%
2023/09/13	10	32.70	0	0.00	32.80	10	1,378	0.73%
2023/09/12	2	32.70	5	32.73	32.70	-3	1,560	-0.19%
2023/09/11	0	0.00	5	32.70	32.75	-5	1,591	-0.31%
2023/09/08	13	32.74	0	0.00	32.70	13	1,617	0.80%
2023/09/07	2	32.90	0	0.00	32.80	2	1,695	0.12%
2023/09/05	5	32.85	1	32.80	32.80	4	1,814	0.22%
2023/08/29	0	32.95	0	0.00	32.75	0	2,122	0.00%
2023/08/28	20	32.73	0	0.00	32.70	20	2,157	0.93%
2023/08/25	0	32.60	3	33.00	33.00	-3	2,159	-0.14%
2023/08/24	0	0.00	3	32.40	32.40	-3	2,160	-0.14%
2023/08/23	20	32.35	0	0.00	32.35	20	2,166	0.92%
2023/08/21	16	32.73	0	0.00	32.90	16	2,166	0.74%
2023/08/18	5	32.75	0	0.00	32.75	5	2,176	0.23%
2023/08/17	1	33.15	0	0.00	33.10	1	2,198	0.05%
2023/08/14	49	32.87	0	0.00	32.55	49	2,218	2.21%
2023/08/11	3	33.78	6	33.39	33.70	-3	2,204	-0.14%
2023/08/09	0	0.00	12	32.94	32.80	-12	2,180	-0.55%
2023/08/08	42	32.55	2	32.55	32.55	40	2,185	1.83%
2023/08/02	5	32.80	0	0.00	32.70	5	2,261	0.22%
2023/08/01	0	0.00	88	33.08	33.20	-88	2,272	-3.87%
2023/07/31	33	32.36	11	32.67	32.40	22	2,385	0.92%
2023/07/28	46	32.28	0	0.00	32.25	46	2,444	1.88%
2023/07/27	31	32.55	0	0.00	32.65	31	2,451	1.26%
2023/07/26	1	32.60	0	0.00	32.55	1	2,482	0.04%
2023/07/21	1	32.80	2	33.28	32.60	-1	2,529	-0.04%
2023/07/20	4	32.93	0	0.00	32.80	4	2,526	0.16%
2023/07/19	6	33.33	1	33.05	32.95	5	2,525	0.20%
2023/07/18	3	32.48	0	0.00	32.40	3	2,526	0.12%
2023/07/17	0	0.00	2	32.45	32.90	-2	2,535	-0.08%
2023/07/14	1	32.50	2	32.90	32.45	-1	2,548	-0.04%
2023/07/13	0	33.00	1	32.80	32.50	-1	2,567	-0.04%
2023/07/12	2	33.65	0	0.00	33.75	2	2,573	0.08%
2023/07/11	9.1	34.15	5	34.00	33.95	4.1	2,558	0.16%
2023/07/07	3	34.53	2	34.55	34.65	1	2,548	0.04%
2023/07/06	3	35.05	4	35.05	34.85	-1	2,533	-0.04%
2023/07/05	1	35.90	0	0.00	35.60	1	2,501	0.04%
2023/07/04	2.1	36.03	13	36.08	35.75	-10.9	2,485	-0.44%
2023/06/30	6	36.23	10	36.18	36.20	-4	2,450	-0.16%
2023/06/29	4	36.84	2	36.95	36.80	2	2,414	0.08%
2023/06/28	0	0.00	21	36.72	36.55	-21	2,392	-0.88%
2023/06/27	47	39.64	42	37.93	37.15	5	2,350	0.21%
2023/06/26	2	38.35	7	39.01	38.70	-5	2,114	-0.24%
2023/06/21	6	38.28	3	38.05	38.20	3	2,083	0.14%
2023/06/20	3	38.55	1	38.50	38.60	2	2,052	0.10%
2023/06/19	15	38.74	16	38.76	38.80	-1	2,021	-0.05%
2023/06/16	16	38.30	81.9	38.53	37.60	-65.9	1,952	-3.38%
2023/06/15	1	36.60	8	36.73	36.65	-7	1,771	-0.40%
2023/06/14	6	36.97	7	37.00	37.05	-1	1,741	-0.06%
2023/06/13	3	36.98	1	36.90	37.15	2	1,725	0.12%
2023/06/12	12	36.76	7	37.09	36.85	5	1,649	0.30%
2023/06/09	3	36.33	22	36.48	36.35	-19	1,575	-1.21%
2023/06/08	19	35.99	16	36.24	35.45	3	1,544	0.19%
2023/06/07	5	36.20	12.1	36.37	36.25	-7.1	1,506	-0.47%
2023/06/06	4	36.16	1	36.05	36.05	3	1,487	0.20%
2023/06/05	4	35.89	14.1	35.93	35.70	-10.1	1,460	-0.69%
2023/06/02	17	35.59	26.1	35.57	35.80	-9.1	1,415	-0.64%
2023/06/01	0	0.00	5.1	34.19	34.15	-5.1	1,296	-0.39%
2023/05/31	0	0.00	5	33.50	33.60	-5	1,280	-0.39%
2023/05/30	0	0.00	2	33.70	33.40	-2	1,285	-0.16%
2023/05/29	0	0.00	9.6	33.31	33.50	-9.6	1,284	-0.74%
2023/05/24	5	33.88	31.5	33.82	33.95	-26.5	1,307	-2.03%
2023/05/23	0	0.00	7	33.94	33.80	-7	1,303	-0.54%
2023/05/22	0	0.00	104	33.30	33.50	-104	1,283	-8.10%	大賣/鉅額交易
2023/05/19	12	32.69	0	0.00	32.65	12	1,273	0.94%
2023/05/18	2	33.05	1	33.20	33.10	1	1,271	0.08%
2023/05/17	15.1	33.08	2	33.08	33.10	13.1	1,276	1.03%
2023/05/16	3	32.80	7	32.82	32.80	-4	1,313	-0.30%
2023/05/15	5	32.35	0	0.00	32.45	5	1,359	0.37%
2023/05/12	9	32.50	0	0.00	32.25	9	1,365	0.66%
2023/05/11	9	32.50	0	0.00	32.00	9	1,367	0.66%
2023/05/10	4	33.25	6	33.15	33.25	-2	1,343	-0.15%
2023/05/09	18	32.90	1	33.20	32.80	17	1,341	1.27%
2023/05/08	19.2	33.54	6	33.78	33.40	13.2	1,330	0.99%
2023/05/05	35	34.26	21	34.26	33.75	14	1,313	1.07%
2023/05/04	14	33.42	105	33.75	33.80	-91	1,186	-7.67%	大賣/
2023/05/03	4	32.88	0	0.00	33.00	4	1,141	0.35%
2023/05/02	2	32.78	14	32.83	32.85	-12	1,139	-1.05%
2023/04/28	0	0.00	58	32.63	32.60	-58	1,143	-5.07%
2023/04/27	12	31.38	0	0.00	31.50	12	1,116	1.07%
2023/04/25	1	31.30	1	31.35	31.15	0	1,132	0.00%
2023/04/24	0	0.00	3	31.87	31.65	-3	1,135	-0.26%
2023/04/21	1	31.15	2	31.20	31.20	-1	1,157	-0.09%
2023/04/20	74	32.05	0	0.00	31.85	74	1,141	6.48%
2023/04/19	4	32.74	23	32.86	32.85	-19	1,126	-1.69%
2023/04/18	0	32.25	4	32.53	32.80	-4	1,113	-0.36%
2023/04/17	0	0.00	34	32.19	32.25	-34	1,101	-3.09%
2023/04/13	0.3	31.85	0	0.00	31.65	0.3	1,144	0.03%
2023/04/12	1	31.75	45	31.72	31.50	-44	1,162	-3.78%
2023/04/10	5	31.12	0	0.00	31.10	5	1,374	0.36%
2023/04/07	25	31.30	0	0.00	31.30	25	1,869	1.34%
2023/04/06	1.3	31.41	3	31.18	31.30	-1.7	2,019	-0.08%
2023/03/31	7	30.90	0	0.00	30.95	7	2,083	0.34%
2023/03/30	36	30.95	0	0.00	31.00	36	2,128	1.69%
2023/03/29	0	30.95	0	31.05	30.95	0	2,188	0.00%
2023/03/28	0	0.00	4	30.95	30.70	-4	2,277	-0.18%
2023/03/24	0.4	30.60	0	0.00	30.70	0.4	2,647	0.02%
2023/03/23	3	30.55	1	30.65	30.45	2	2,737	0.07%
2023/03/22	0	30.70	0	0.00	30.60	0	2,991	0.00%
2023/03/21	0	0.00	0	30.92	30.45	0	3,623	0.00%
2023/03/17	0	30.30	0	0.00	30.15	0	4,148	0.00%
2023/03/16	0	30.45	1	30.10	30.00	-1	4,341	-0.02%
2023/03/14	0	30.60	0	0.00	30.50	0	4,494	0.00%
2023/03/13	2	30.30	1	30.45	30.45	1	4,517	0.02%
2023/03/10	4	30.86	0	0.00	30.60	4	4,527	0.09%
2023/03/09	2	31.05	1	31.15	31.15	1	4,520	0.02%
2023/03/08	14	31.19	1	31.25	31.10	13	4,510	0.29%
2023/03/07	5	31.64	1	31.80	31.55	4	4,494	0.09%
2023/03/06	0	32.03	0	0.00	31.85	0	4,485	0.00%
2023/03/03	4	32.05	0	0.00	31.95	4	4,476	0.09%
2023/03/02	0	31.60	1	31.80	31.90	-1	4,466	-0.02%
2023/03/01	0	0.00	1	31.75	31.50	-1	4,468	-0.02%
2023/02/24	26	31.39	2	31.35	31.25	24	4,471	0.54%
2023/02/23	3	31.58	5	31.84	31.85	-2	4,452	-0.04%
2023/02/22	4	31.80	0	0.00	31.80	4	4,445	0.09%
2023/02/21	3	31.95	1	31.90	31.90	2	4,442	0.05%
2023/02/20	42	32.04	1	32.10	32.00	41	4,436	0.92%
2023/02/17	29	32.00	2	31.95	32.05	27	4,429	0.61%
2023/02/16	41	32.14	0	0.00	32.15	41	4,421	0.93%
2023/02/15	19	32.15	0.1	32.10	32.25	19	4,419	0.43%
2023/02/14	38	32.22	17	32.64	32.50	21	4,408	0.48%
2023/02/13	8	32.43	90	32.38	32.30	-82	4,363	-1.88%
2023/02/10	15	31.50	0	0.00	31.50	15	4,320	0.35%
2023/02/09	0	0.00	0	32.10	31.85	0	4,305	0.00%
2023/02/08	0	0.00	0	32.00	31.95	0	4,295	0.00%
2023/02/07	0	0.00	1	31.75	31.75	-1	4,277	-0.02%
2023/02/06	0	31.85	20	31.90	31.90	-20	4,261	-0.47%
2023/02/02	1	31.45	0	0.00	31.65	1	4,230	0.02%
2023/01/31	0	30.70	3.1	30.80	31.00	-3	4,195	-0.07%
2023/01/30	3	30.73	0	0.00	30.45	3	4,177	0.07%
2023/01/17	11	31.18	1	31.65	30.90	10	4,140	0.24%
2023/01/13	1	30.90	0	0.00	30.85	1	4,099	0.02%
2023/01/12	4	31.23	3	31.28	31.00	1	4,090	0.02%
2023/01/11	72	31.59	1	31.40	31.35	71	4,076	1.74%
2023/01/10	31	31.89	0	0.00	31.85	31	4,048	0.77%
2023/01/09	1	32.05	3	31.97	32.00	-2	4,048	-0.05%
2023/01/06	1	31.90	1	31.85	31.85	0	4,041	0.00%
2023/01/05	5	32.10	0	0.00	31.85	5	4,036	0.12%
2023/01/04	2	32.40	2	32.20	32.25	0	4,013	0.00%
2023/01/03	3	32.48	0	0.00	32.60	3	3,992	0.08%
2022/12/30	3	33.33	2	33.35	33.15	1	3,950	0.03%
2022/12/29	19	33.71	10	33.39	33.35	9	3,914	0.23%
2022/12/28	14	34.59	17	34.61	33.55	-3	3,845	-0.08%
2022/12/27	41	36.13	60	35.66	35.00	-19	3,686	-0.52%
2022/12/26	3	35.57	24	36.39	36.60	-21	3,194	-0.66%
2022/12/23	11	33.58	11	33.33	33.30	0	3,049	0.00%
2022/12/22	28	32.98	7	32.99	33.15	21	3,018	0.70%
2022/12/21	7	32.94	7	32.94	33.00	0	2,990	0.00%
2022/12/20	2	33.00	11	32.81	32.45	-9	2,939	-0.31%
2022/12/19	19	35.06	13	34.08	33.90	6	2,865	0.21%
2022/12/16	5	34.74	9	34.85	34.45	-4	2,683	-0.15%
2022/12/15	4	33.90	9	34.12	34.05	-5	2,517	-0.20%
2022/12/14	21	35.04	154	34.30	34.80	-133	2,439	-5.45%	大賣/鉅額交易
2022/12/13	253	36.16	174.1	36.11	35.90	78.9	2,189	3.60%	大買/大賣/
2022/12/12	64	34.48	84.3	34.55	34.50	-20.3	1,583	-1.28%
2022/12/09	10	32.62	14	32.27	32.80	-4	1,159	-0.35%
2022/12/08	13	32.27	10	32.20	32.50	3	1,098	0.27%
2022/12/07	50	31.46	54.2	31.37	31.80	-4.2	926	-0.45%
2022/12/06	9	31.44	18	30.79	30.60	-9	853	-1.05%
2022/12/05	1	30.75	2.2	30.64	30.80	-1.2	817	-0.15%
2022/12/02	0.1	30.00	0	0.00	30.15	0.1	804	0.01%
2022/12/01	1.1	30.01	0	0.00	29.65	1.1	796	0.14%
2022/11/28	0	0.00	5	29.20	29.15	-5	922	-0.54%
2022/11/25	0.1	29.00	0	0.00	29.10	0.1	984	0.01%
2022/11/24	1	29.70	0	0.00	29.55	1	1,112	0.09%
2022/11/22	2.1	29.49	2	30.20	29.35	0.1	1,351	0.01%
2022/11/21	0	0.00	5	29.70	29.75	-5	1,506	-0.33%
2022/11/17	0	0.00	1	29.45	29.15	-1	1,755	-0.06%
2022/11/11	0	0.00	3	29.10	29.00	-3	2,858	-0.10%
2022/11/09	3	28.93	0	0.00	28.80	3	2,882	0.10%
2022/11/08	3	29.18	5	28.88	29.15	-2	2,890	-0.07%
2022/11/01	2	28.10	5	28.42	28.35	-3	2,892	-0.10%
2022/10/28	11	27.81	3	28.20	27.80	8	2,906	0.28%
2022/10/27	1	28.10	0	0.00	28.10	1	2,919	0.03%
2022/10/25	1	27.65	0	0.00	27.70	1	2,958	0.03%
2022/10/20	0	0.00	10	27.65	27.75	-10	2,959	-0.34%
2022/10/18	1	28.15	0	0.00	28.10	1	2,965	0.03%
2022/10/14	0	0.00	1	28.00	28.15	-1	2,961	-0.03%
2022/10/13	9	27.74	3	27.65	27.70	6	2,960	0.20%
2022/10/11	0	0.00	3	28.12	28.25	-3	2,944	-0.10%
2022/09/30	0	0.00	1	28.70	29.10	-1	2,984	-0.03%
2022/09/29	4	28.28	3	28.83	28.95	1	2,999	0.03%
2022/09/28	2	29.20	7	29.58	28.75	-5	2,974	-0.17%
2022/09/27	1	29.50	0	0.00	30.05	1	2,970	0.03%
2022/09/26	0	0.00	2.1	29.52	29.50	-2.1	2,976	-0.07%
2022/09/23	17	30.97	0	0.00	30.50	17	2,983	0.57%
2022/09/22	0	0.00	1	31.15	31.25	-1	2,998	-0.03%
2022/09/21	4	30.95	1	30.75	30.70	3	3,025	0.10%
2022/09/20	1.3	31.18	0	0.00	31.25	1.3	3,044	0.04%
2022/09/19	3.5	31.41	8	32.05	31.15	-4.5	3,077	-0.15%
2022/09/16	12	32.32	0	0.00	32.25	12	3,120	0.38%
2022/09/15	11	33.31	2	33.25	32.80	9	3,141	0.29%
2022/09/13	8	32.90	1	32.90	33.05	7	3,136	0.22%
2022/09/12	20	32.90	3	33.17	33.05	17	3,132	0.54%
2022/09/08	0.2	32.70	24	32.56	32.80	-23.8	3,125	-0.76%
2022/09/07	1	32.60	0	0.00	32.60	1	3,139	0.03%
2022/09/06	0	0.00	8	33.34	32.65	-8	3,141	-0.25%
2022/09/05	1	33.50	0	0.00	33.25	1	3,105	0.03%
2022/09/02	1	33.85	3	33.95	33.85	-2	3,074	-0.06%
2022/09/01	1	33.60	17	33.83	33.85	-16	3,026	-0.53%
2022/08/31	38	34.61	8.1	34.31	34.05	29.9	2,962	1.01%
2022/08/30	19	33.81	4.1	33.80	34.10	14.9	2,833	0.53%
2022/08/29	53	33.98	52	34.02	33.65	1	2,769	0.04%
2022/08/26	26	33.11	8	33.33	33.10	18	2,582	0.70%
2022/08/25	10	31.76	11	31.97	32.45	-1	2,418	-0.04%
2022/08/24	11	32.16	14	32.41	32.30	-3	2,321	-0.13%
2022/08/23	49	34.38	105.2	33.36	33.10	-56.2	2,170	-2.59%	大賣/
2022/08/22	21	33.69	93.2	33.87	34.35	-72.2	1,497	-4.82%
2022/08/19	2.2	31.30	4	31.06	31.25	-1.8	1,257	-0.14%
2022/08/18	2.1	29.91	0	0.00	29.75	2.1	1,096	0.19%
2022/08/16	0.1	29.50	63	29.51	29.60	-62.9	1,074	-5.85%
2022/08/15	0.3	29.05	1	29.10	29.00	-0.7	1,054	-0.07%
2022/08/11	0.2	28.50	1	28.45	28.55	-0.8	1,057	-0.08%
2022/08/10	1	28.40	1	28.55	28.55	0	1,069	0.00%
2022/08/09	1	28.40	0	0.00	28.20	1	1,066	0.09%
2022/08/05	0	0.00	1	28.05	28.05	-1	1,083	-0.09%
2022/08/04	0	0.00	6	27.70	27.75	-6	1,109	-0.54%
2022/08/03	23	28.09	0	0.00	28.00	23	1,110	2.07%
2022/08/02	16	28.30	5	28.33	28.25	11	1,129	0.97%
2022/08/01	26	28.83	0	0.00	28.70	26	1,150	2.26%
2022/07/29	0.2	28.20	0	0.00	28.25	0.2	1,164	0.01%
2022/07/28	33.2	28.21	0	0.00	28.20	33.2	1,222	2.71%
2022/07/26	2	28.50	0	0.00	28.50	2	1,298	0.15%
2022/07/21	5	28.10	0	0.00	28.30	5	1,814	0.28%
2022/07/20	31	28.52	0	0.00	28.50	31	1,984	1.56%
2022/07/15	10.1	27.90	0	0.00	28.05	10.1	3,337	0.30%
2022/07/14	6	28.03	0	0.00	28.15	6	3,503	0.17%
2022/07/12	11	28.10	0	0.00	28.15	11	4,219	0.26%
2022/07/11	14	28.41	0	0.00	28.75	14	4,220	0.33%
2022/07/07	0	0.00	3	29.85	30.00	-3	4,204	-0.07%
2022/07/06	1	29.80	1	29.95	29.10	0	4,210	0.00%
2022/07/05	3	29.82	26	29.92	29.95	-23	4,319	-0.53%
2022/07/01	36	28.91	12	28.95	28.70	24	4,409	0.54%
2022/06/30	1	30.00	0	0.00	29.75	1	4,393	0.02%
2022/06/29	11	30.60	11	30.34	30.40	0	4,365	0.00%
2022/06/28	0	0.00	35	30.25	30.00	-35	4,321	-0.81%
2022/06/27	46	29.70	5	29.60	30.10	41	4,288	0.96%
2022/06/24	37	30.10	43	30.10	30.00	-6	4,252	-0.14%
2022/06/23	17	29.22	23	29.27	29.10	-6	4,192	-0.14%
2022/06/22	7	28.30	2	28.85	28.55	5	4,154	0.12%
2022/06/21	6	28.30	14	28.64	28.85	-8	4,133	-0.19%
2022/06/20	9	28.55	4	28.73	27.65	5	4,117	0.12%
2022/06/17	5	28.20	1	28.50	28.50	4	4,081	0.10%
2022/06/16	3	28.80	1	28.60	28.90	2	4,069	0.05%
2022/06/15	1	28.40	0	0.00	28.35	1	4,045	0.02%
2022/06/14	0	27.75	0	0.00	27.75	0	4,034	0.00%
2022/06/13	0	0.00	3	27.90	27.95	-3	4,022	-0.07%
2022/06/10	2	28.53	2	28.60	28.45	0	4,019	0.00%
2022/06/07	2	28.25	0	0.00	28.25	2	4,017	0.05%
2022/05/30	0	0.00	7	28.16	28.25	-7	4,022	-0.17%
2022/05/27	1	27.95	0	0.00	27.95	1	4,016	0.02%
2022/05/25	1	28.10	0	0.00	28.20	1	4,032	0.02%
2022/05/24	1	28.00	0	0.00	28.20	1	4,071	0.02%
2022/05/23	2	28.00	0	0.00	28.00	2	4,136	0.05%
2022/05/17	3	27.95	0	0.00	28.10	3	4,370	0.07%
2022/05/13	12	27.77	14	27.65	27.80	-2	4,360	-0.05%
2022/05/12	0.1	27.70	10	27.50	27.50	-9.9	4,351	-0.23%
2022/05/11	22	27.90	0.1	28.00	27.75	21.9	4,325	0.51%
2022/05/10	16	28.00	0	0.00	28.10	16	4,309	0.37%
2022/05/09	11	28.97	43	28.96	28.50	-32	4,289	-0.75%
2022/05/06	0	29.15	11	29.40	29.15	-11	4,287	-0.26%
2022/05/05	4.1	29.39	18	29.19	29.25	-13.9	4,242	-0.33%
2022/05/04	7	28.98	2	29.00	28.90	5	4,186	0.12%
2022/05/03	9	29.91	4	29.75	29.50	5	4,162	0.12%
2022/04/29	0	0.00	1	30.05	30.00	-1	4,132	-0.02%
2022/04/28	18	30.89	21	30.69	30.50	-3	4,108	-0.07%
2022/04/27	50.1	31.27	78	31.17	31.00	-27.9	4,003	-0.70%
2022/04/26	39	30.17	14	30.95	29.50	25	3,741	0.67%
2022/04/25	86	34.57	45	33.41	31.20	41	3,592	1.14%
2022/04/22	65.1	33.24	79.1	33.26	32.95	-14	3,005	-0.47%
2022/04/21	57.1	31.64	28	31.87	31.90	29.1	2,520	1.15%
2022/04/20	25	30.26	9	30.36	30.20	16	2,245	0.71%
2022/04/19	1,027	32.14	1,044	32.38	30.00	-17	2,070	-0.82%	大買/大賣/
2022/04/18	2	30.80	114	31.38	31.50	-112	1,631	-6.86%	大賣/鉅額交易
2022/04/15	0	0.00	4	28.74	28.65	-4	1,368	-0.29%
2022/04/14	6	28.23	2	28.25	28.20	4	1,368	0.29%
2022/04/13	1	28.05	0	0.00	28.05	1	1,371	0.07%
2022/04/12	3	28.03	0	0.00	28.25	3	1,380	0.22%
2022/04/11	5	29.89	9	29.46	29.15	-4	1,366	-0.29%
2022/04/08	0	0.00	8	29.59	29.75	-8	1,306	-0.61%
2022/04/07	0	28.85	4	28.93	28.75	-4	1,203	-0.33%
2022/04/06	0	28.75	2	28.60	28.75	-2	1,201	-0.16%
2022/03/29	2	28.45	0	0.00	28.45	2	1,212	0.16%
2022/03/28	3	28.27	0	0.00	28.20	3	1,214	0.25%
2022/03/25	0	28.35	1	28.50	28.35	-1	1,208	-0.08%
2022/03/22	1	28.10	0.2	28.25	28.10	0.8	1,226	0.07%
2022/03/21	0	28.05	0	0.00	28.15	0	1,235	0.00%
2022/03/18	2	28.10	0	0.00	28.10	2	1,251	0.16%
2022/03/17	0	0.00	2	27.80	27.95	-2	1,261	-0.16%
2022/03/16	0	0.00	2	27.60	27.60	-2	1,281	-0.16%
2022/03/15	0	27.80	5.3	27.72	27.60	-5.3	1,283	-0.41%
2022/03/14	5	27.82	0	0.00	27.95	5	1,299	0.38%
2022/03/11	1	28.00	4	27.95	27.90	-3	1,304	-0.23%
2022/03/09	0	0.00	0	28.00	27.70	0	1,312	0.00%
2022/03/08	0	0.00	1	27.90	27.75	-1	1,317	-0.08%
2022/03/04	2	28.60	0	0.00	28.55	2	1,331	0.15%
2022/03/03	3	28.70	2	28.80	28.70	1	1,428	0.07%
2022/03/02	3	28.67	0	0.00	28.75	3	1,470	0.20%
2022/02/25	0	28.90	5	28.88	28.70	-5	1,494	-0.33%
2022/02/24	7	28.62	12	28.58	28.50	-5	1,507	-0.33%
2022/02/23	19	30.05	32	29.69	30.15	-13	1,469	-0.88%
2022/02/22	35	30.56	22	30.33	30.00	13	1,409	0.92%
2022/02/21	6	29.86	5	29.67	29.80	1	1,275	0.08%
2022/02/18	2	28.70	0	0.00	28.80	2	1,210	0.17%
2022/02/17	1	29.05	0	0.00	29.00	1	1,242	0.08%
2022/02/16	5.1	28.80	0	0.00	29.00	5.1	1,269	0.40%
2022/02/15	0	0.00	1	28.80	28.85	-1	1,292	-0.08%
2022/02/14	0.1	28.95	0	0.00	28.70	0.1	1,329	0.01%
2022/02/11	0	29.10	0	0.00	29.00	0	1,363	0.00%
2022/02/08	0	29.15	0	0.00	29.15	0	1,561	0.00%
2022/02/07	5	28.70	0	0.00	28.75	5	1,803	0.28%
2022/01/26	1	28.60	2	28.80	28.55	-1	1,858	-0.05%
2022/01/25	1	28.70	1	28.75	28.70	0	1,880	0.00%
2022/01/24	1	28.70	0	0.00	28.80	1	1,909	0.05%
2022/01/21	0	29.40	4	29.54	29.10	-4	1,938	-0.20%
2022/01/20	3	28.73	4	28.98	29.70	-1	1,955	-0.05%
2022/01/19	0	0.00	4	29.23	29.70	-4	1,992	-0.20%
2022/01/18	23	28.52	1	28.40	28.10	22	2,544	0.86%
2022/01/17	3	28.63	4	28.68	28.55	-1	2,531	-0.04%
2022/01/14	1	28.60	3	28.60	28.60	-2	2,537	-0.08%
2022/01/13	0	0.00	4	28.86	28.90	-4	2,566	-0.16%
2022/01/12	0	0.00	4	28.70	28.80	-4	2,585	-0.15%
2022/01/11	5	28.68	0	0.00	28.70	5	2,609	0.19%
2022/01/10	2	28.90	0	0.00	28.90	2	2,650	0.08%
2022/01/07	21	28.62	0	0.00	28.80	21	2,681	0.78%
2022/01/06	1	28.80	3	29.03	28.80	-2	2,699	-0.07%
2022/01/05	1	29.00	0	0.00	28.75	1	2,726	0.04%
2022/01/04	2	29.23	0	0.00	29.25	2	2,731	0.07%
2022/01/03	14	29.36	3	29.33	29.40	11	2,749	0.40%
2021/12/29	0	0.00	2	28.85	28.80	-2	2,828	-0.07%
2021/12/28	5	28.69	12	28.73	28.75	-7	2,956	-0.24%
2021/12/24	0	0.00	1	28.70	28.70	-1	3,545	-0.03%
2021/12/23	1	28.80	6	28.74	28.85	-5	3,875	-0.13%
2021/12/21	0	0.00	3	28.65	28.75	-3	4,004	-0.07%
2021/12/16	2	28.70	1	28.65	28.60	1	4,165	0.02%
2021/12/15	3	28.67	4	28.70	28.60	-1	4,189	-0.02%
2021/12/14	0	0.00	3	28.87	28.70	-3	4,260	-0.07%
2021/12/13	4	29.08	0	0.00	29.10	4	4,401	0.09%
2021/12/10	0	0.00	1	29.20	29.05	-1	4,975	-0.02%
2021/12/08	3	28.95	1	28.95	28.90	2	5,089	0.04%
2021/12/07	1	28.80	0	0.00	28.75	1	5,094	0.02%
2021/12/06	1	28.80	1	28.75	28.75	0	5,184	0.00%
2021/12/02	1	28.80	0	0.00	28.70	1	5,265	0.02%
2021/12/01	0	0.00	1	28.80	28.85	-1	5,289	-0.02%
2021/11/30	8	28.90	0	0.00	28.95	8	5,310	0.15%
2021/11/29	16	29.32	2	29.90	29.10	14	5,306	0.26%
2021/11/26	0	0.00	21	29.16	29.00	-21	5,236	-0.40%
2021/11/25	11	29.10	2	29.10	28.95	9	5,221	0.17%
2021/11/23	0.2	28.85	1	28.80	28.65	-0.8	5,394	-0.01%
2021/11/22	0	0.00	10	28.90	28.90	-10	5,409	-0.18%
2021/11/19	4.1	29.04	0	0.00	28.90	4.1	5,514	0.07%
2021/11/18	10	29.00	0	0.00	29.15	10	5,582	0.18%
2021/11/17	93	28.98	2	28.90	28.95	91	5,625	1.62%
2021/11/16	0	0.00	3	29.35	29.60	-3	5,615	-0.05%
2021/11/15	3	29.22	2	28.93	29.25	1	5,632	0.02%
2021/11/12	4.1	29.22	2	29.20	29.10	2.1	5,637	0.04%
2021/11/11	3.5	29.68	8	29.37	29.20	-4.5	5,662	-0.08%
2021/11/10	1	29.95	2	29.90	29.85	-1	5,699	-0.02%
2021/11/09	2.1	30.28	4	30.21	30.30	-1.9	5,756	-0.03%
2021/11/08	13	29.90	12	30.28	29.75	1	5,760	0.02%
2021/11/05	3	30.00	4	30.29	30.10	-1	5,913	-0.02%
2021/11/04	18	30.11	68	29.94	29.80	-50	6,189	-0.81%
2021/11/03	2	29.30	0	0.00	29.35	2	6,994	0.03%
2021/11/02	2	28.70	1	28.70	28.80	1	7,502	0.01%
2021/11/01	21.1	28.94	4	29.40	28.85	17.1	7,891	0.22%
2021/10/29	1	29.20	21	28.90	29.20	-20	8,197	-0.24%
2021/10/28	3	28.67	16	28.94	29.10	-13	8,368	-0.16%
2021/10/27	6	29.15	3	29.13	29.25	3	8,316	0.04%
2021/10/26	99	28.89	48.5	28.98	28.90	50.5	8,225	0.61%
2021/10/25	2	31.90	0	0.00	31.90	2	7,631	0.03%
2021/10/22	2.2	35.40	0	0.00	35.40	2.2	7,637	0.03%
2021/10/20	0	0.00	5	38.69	39.30	-5	7,631	-0.07%
2021/10/19	0	0.00	7	38.30	38.50	-7	7,597	-0.09%
2021/10/18	10	37.60	0.2	38.00	37.80	9.8	7,572	0.13%
2021/10/15	3.2	38.34	0	0.00	37.85	3.2	7,552	0.04%
2021/10/14	20	38.32	35	38.40	38.50	-15	7,562	-0.20%
2021/10/13	5	37.34	3	37.28	37.05	2	7,526	0.03%
2021/10/12	5	38.00	7	37.66	37.50	-2	7,494	-0.03%
2021/10/08	20	37.29	1	38.10	37.10	19	7,460	0.25%
2021/10/07	15	38.06	34	38.16	37.95	-19	7,440	-0.26%
2021/10/06	24	37.01	1	37.10	36.90	23	7,413	0.31%
2021/10/05	14	36.99	31	37.41	37.50	-17	7,376	-0.23%
2021/10/04	33	37.59	21	37.12	36.40	12	7,274	0.16%
2021/10/01	26	40.66	28	40.23	39.90	-2	7,139	-0.03%
2021/09/30	131	41.77	52	41.14	40.70	79	6,982	1.13%	大買/
2021/09/29	37	41.62	51	41.93	42.20	-14	6,548	-0.21%
2021/09/28	19	39.55	12	39.51	39.40	7	6,237	0.11%
2021/09/27	3	39.07	2	39.48	38.65	1	6,168	0.02%
2021/09/24	1	37.85	14	39.11	40.00	-13	6,112	-0.21%
2021/09/23	17	37.87	31	37.93	37.85	-14	6,041	-0.23%
2021/09/22	32	37.68	29	37.40	37.05	3	6,012	0.05%
2021/09/17	17	37.50	7	37.38	37.40	10	5,968	0.17%
2021/09/16	11	38.04	6	37.94	37.90	5	5,938	0.08%
2021/09/15	34	37.71	31.7	37.48	38.05	2.3	5,869	0.04%
2021/09/14	112.4	41.38	109	40.85	37.50	3.4	5,715	0.06%	大買/大賣/
2021/09/13	14	38.46	13	38.40	39.25	1	5,142	0.02%
2021/09/10	5	36.00	8	35.85	35.70	-3	5,031	-0.06%
2021/09/09	0	0.00	1	36.30	36.10	-1	5,024	-0.02%
2021/09/08	32	37.54	21	36.49	36.65	11	5,004	0.22%
2021/09/07	31	36.63	34	36.40	37.30	-3	4,914	-0.06%
2021/09/06	6	35.35	3	35.22	35.10	3	4,855	0.06%
2021/09/03	15	35.38	44	35.55	35.15	-29	4,851	-0.60%
2021/09/02	5	36.21	2.1	37.20	36.10	3	4,837	0.06%
2021/09/01	3	37.37	0	0.00	37.00	3	4,823	0.06%
2021/08/31	0	0.00	1	37.70	37.30	-1	4,831	-0.02%
2021/08/30	1	37.70	1	37.90	38.00	0	4,905	0.00%
2021/08/27	3	37.75	6	37.54	37.40	-3	4,901	-0.06%
2021/08/26	30	39.03	26	39.54	38.05	4	4,869	0.08%
2021/08/25	7	36.97	1	37.30	36.85	6	4,715	0.13%
2021/08/24	15	37.61	32	37.60	37.15	-17	4,695	-0.36%
2021/08/23	37	40.74	20	39.85	39.85	17	4,615	0.37%
2021/08/20	6	39.23	17.1	38.51	39.85	-11.1	4,551	-0.24%
2021/08/19	4.1	37.00	7	37.33	36.25	-2.9	4,501	-0.06%
2021/08/18	23	34.56	2	35.20	36.00	21	4,488	0.47%
2021/08/17	17	37.43	9	36.81	36.05	8	4,475	0.18%
2021/08/16	4	38.00	9	38.36	37.35	-5	4,493	-0.11%
2021/08/13	6	38.90	10	39.45	39.40	-4	4,474	-0.09%
2021/08/12	10	38.50	8	38.76	39.00	2	4,456	0.04%
2021/08/11	6	36.53	10.5	36.94	36.30	-4.5	4,443	-0.10%
2021/08/10	24	38.69	8	39.39	38.25	16	4,575	0.35%
2021/08/09	5.4	43.70	21	43.92	42.50	-15.6	4,470	-0.35%
2021/08/06	150.9	44.41	152	44.52	43.85	-1.1	4,356	-0.03%	大買/大賣/
2021/08/05	139	42.21	185	42.63	42.95	-46	3,361	-1.37%	大買/大賣/
2021/08/04	61	38.28	48.3	38.34	39.05	12.7	2,912	0.43%
2021/08/03	50.3	34.82	40.2	34.99	35.50	10.1	2,505	0.40%
2021/08/02	12.1	32.18	14	31.89	32.30	-2	2,160	-0.09%
2021/07/30	0	0.00	1	29.40	29.40	-1	1,958	-0.05%
2021/07/26	1.1	28.95	10	29.00	28.95	-8.9	2,021	-0.44%
2021/07/22	0	0.00	4	28.76	28.75	-4	2,037	-0.20%
2021/07/21	0	0.00	10	29.17	28.80	-10	2,076	-0.48%
2021/07/20	22	31.25	22	30.14	29.40	0	2,076	0.00%
2021/07/19	0	0.00	1	29.10	29.70	-1	2,026	-0.05%
2021/07/16	10	28.78	0	0.00	28.85	10	2,030	0.49%
2021/07/15	0	0.00	2	28.85	28.80	-2	2,056	-0.10%
2021/07/14	2	28.40	2	28.50	28.50	0	2,072	0.00%
2021/07/13	1	28.90	2	28.90	28.90	-1	2,080	-0.05%
2021/07/12	0	0.00	7	29.15	29.20	-7	2,081	-0.34%
2021/07/09	0	0.00	5	29.10	29.05	-5	2,082	-0.24%
2021/07/08	0	0.00	5	29.15	29.05	-5	2,101	-0.24%
2021/07/07	20	29.10	0	0.00	28.95	20	2,143	0.93%
2021/07/06	1	29.00	0.5	29.22	29.05	0.5	2,229	0.02%
2021/07/05	11	29.03	6	29.35	29.40	5	2,242	0.22%
2021/07/02	5	29.08	21	29.00	29.05	-16	2,231	-0.72%
2021/07/01	10	29.28	0	0.00	29.05	10	2,262	0.44%
2021/06/30	2	29.00	2	29.35	29.35	0	2,270	0.00%
2021/06/29	4	29.24	11	29.48	29.40	-7	2,260	-0.31%
2021/06/28	10	29.74	0	0.00	29.65	10	2,258	0.44%
2021/06/25	3	29.83	0	0.00	29.90	3	2,265	0.13%
2021/06/24	2	29.60	0	0.00	29.95	2	2,321	0.09%
2021/06/22	1	29.40	0	0.00	29.40	1	2,334	0.04%
2021/06/21	0	0.00	5	29.60	29.65	-5	2,360	-0.21%
2021/06/18	2	30.25	0	0.00	30.05	2	2,369	0.08%
2021/06/15	3	30.37	0.4	30.50	30.35	2.6	2,398	0.11%
2021/06/11	3	31.55	0	0.00	30.95	3	2,451	0.12%
2021/06/10	0	0.00	5	31.42	31.55	-5	2,444	-0.20%
2021/06/09	1	31.35	0	0.00	31.40	1	2,439	0.04%
2021/06/08	3	31.65	3	31.83	31.60	0	2,432	0.00%
2021/06/07	5.3	31.79	21	31.55	31.40	-15.7	2,414	-0.65%
2021/06/04	1.1	30.85	0	0.00	30.55	1.1	2,323	0.05%
2021/06/03	3	30.17	1	30.25	30.25	2	2,307	0.09%
2021/06/02	2	30.10	0	0.00	30.05	2	2,315	0.09%
2021/06/01	2	30.10	0	0.00	30.45	2	2,337	0.09%
2021/05/31	2	30.60	11	30.60	30.45	-9	2,329	-0.39%
2021/05/28	12	31.00	3	30.98	31.10	9	2,314	0.39%
2021/05/27	3	31.40	0	0.00	31.30	3	2,310	0.13%
2021/05/26	0	0.00	1	31.25	31.35	-1	2,323	-0.04%
2021/05/25	11	30.86	4	31.16	31.05	7	2,399	0.29%
2021/05/24	2	31.80	3	32.33	31.65	-1	2,535	-0.04%
2021/05/21	3	31.17	5	31.39	31.75	-2	2,738	-0.07%
2021/05/20	26	32.88	16	32.27	31.35	10	2,872	0.35%
2021/05/19	21	32.24	10	32.56	32.00	11	2,901	0.38%
2021/05/18	38	34.66	38	34.09	33.95	0	2,842	0.00%
2021/05/17	6	34.69	15.1	34.73	34.75	-9.1	2,639	-0.34%
2021/05/14	34	33.09	40	33.36	31.60	-6	2,571	-0.23%
2021/05/13	11	34.80	7	34.80	34.80	4	2,326	0.17%
2021/05/12	12	31.51	6	31.65	31.65	6	2,247	0.27%
2021/05/11	3	29.13	1	29.20	28.80	2	2,141	0.09%
2021/05/07	0	0.00	4	29.05	29.15	-4	2,149	-0.19%
2021/05/06	3	28.83	0	0.00	28.70	3	2,157	0.14%
2021/05/04	29	28.94	10	29.30	29.00	19	2,161	0.88%
2021/05/03	1	31.20	0	0.00	31.30	1	2,170	0.05%
2021/04/26	5.1	31.09	5	31.00	30.85	0.1	2,163	0.00%
2021/04/23	0	0.00	1	30.85	30.85	-1	2,184	-0.05%
2021/04/22	4	31.38	12	31.07	31.00	-8	2,198	-0.36%
2021/04/21	5	32.00	2	31.75	31.60	3	2,188	0.14%
2021/04/20	0	0.00	1	31.45	31.45	-1	2,200	-0.05%
2021/04/19	3	31.35	97	31.15	31.15	-94	2,256	-4.17%
2021/04/16	17	31.21	0	0.00	31.25	17	2,268	0.75%
2021/04/13	4	32.35	6	31.85	31.75	-2	2,275	-0.09%
2021/04/12	12	32.37	6	32.13	32.25	6	2,242	0.27%
2021/04/09	1	31.10	7	31.19	31.20	-6	2,172	-0.28%
2021/04/08	1	31.05	1	31.05	31.10	0	2,190	0.00%
2021/04/07	2	31.05	5	31.20	31.05	-3	2,227	-0.13%
2021/04/06	0	0.00	1	31.25	31.00	-1	2,211	-0.05%
2021/04/01	0	31.30	0	0.00	31.30	0	2,215	0.00%
2021/03/31	0.4	32.00	0	0.00	31.35	0.4	2,223	0.02%
2021/03/30	1	31.45	0	0.00	31.60	1	2,263	0.04%
2021/03/29	8	31.99	11	31.75	31.55	-3	2,499	-0.12%
2021/03/26	0	0.00	7.6	31.06	31.10	-7.6	2,530	-0.30%
2021/03/24	6	31.90	8.2	31.82	31.30	-2.2	2,526	-0.09%
2021/03/18	4	31.65	0	0.00	31.75	4	2,523	0.16%
2021/03/17	4	31.43	5	31.47	31.75	-1	2,524	-0.04%
2021/03/15	0	30.50	0	0.00	30.55	0	2,472	0.00%
2021/03/12	5	31.00	0	0.00	30.65	5	2,486	0.20%
2021/03/10	12	31.03	2	31.10	30.70	10	2,545	0.39%
2021/03/09	5	31.00	0	0.00	30.75	5	2,548	0.20%
2021/03/08	2	31.10	2	30.95	30.85	0	2,555	0.00%
2021/03/05	5	31.80	5	31.05	30.75	0	2,551	0.00%
2021/03/03	2	31.73	2	31.08	30.90	0	2,537	0.00%
2021/03/02	2	31.80	0	0.00	30.90	2	2,540	0.08%
2021/02/26	1	31.80	1	31.95	31.40	0	2,540	0.00%
2021/02/25	8	32.15	6.1	32.15	31.60	1.9	2,529	0.08%
2021/02/24	40	31.41	20	31.90	31.40	20	2,446	0.82%
2021/02/23	143.3	31.73	5.2	33.43	31.20	138.1	2,303	6.00%	大買/鉅額交易
2021/02/22	75	32.58	10	33.00	33.40	65	2,156	3.01%
2021/02/19	5	29.81	3	30.70	30.40	2	2,099	0.10%
2021/02/18	3	28.10	3	28.33	28.30	0	2,028	0.00%
2021/02/17	0.1	27.50	0	0.00	27.30	0.1	2,013	0.00%
2021/02/05	12.1	27.99	13	27.77	27.40	-1	2,017	-0.05%
2021/02/04	4	27.60	4	27.25	27.10	0	2,008	0.00%
2021/02/03	0	0.00	1	27.40	27.10	-1	2,017	-0.05%
2021/02/01	7	27.26	8	26.86	26.65	-1	2,035	-0.05%
2021/01/26	3	29.25	3	28.88	28.65	0	2,073	0.00%
2021/01/25	14	29.11	14	29.16	29.20	0	2,128	0.00%
2021/01/22	3	27.80	0	0.00	27.65	3	2,116	0.14%
2021/01/20	8	29.46	8	29.19	29.20	0	2,114	0.00%
2021/01/18	4.4	29.69	4	29.08	28.95	0.4	2,129	0.02%
2021/01/12	11	30.23	10.1	30.44	30.35	0.9	2,112	0.04%
2021/01/07	0.1	29.65	0	0.00	29.50	0.1	2,058	0.00%
2020/12/31	3	31.10	3	31.10	30.95	0	2,174	0.00%
2020/12/30	5	31.08	5.1	30.95	30.50	-0.1	2,189	0.00%
2020/12/25	1	30.05	0	0.00	29.95	1	2,323	0.04%
2020/12/24	2	30.08	5	30.26	30.05	-3	2,326	-0.13%
2020/12/23	8	32.49	0	0.00	30.90	8	2,304	0.35%
2020/12/22	13	31.36	21	32.19	32.75	-8	2,114	-0.38%
2020/12/21	2	30.30	3	29.93	29.80	-1	2,145	-0.05%
2020/12/17	2	30.00	2	29.90	29.65	0	2,342	0.00%
2020/12/16	10	29.92	10	29.68	29.40	0	2,396	0.00%
2020/12/14	2	29.90	1	29.90	29.90	1	2,509	0.04%
2020/12/11	3	29.68	2	29.55	29.50	1	2,562	0.04%
2020/12/09	1	29.80	7	29.74	29.80	-6	2,877	-0.21%
2020/12/08	8	30.19	8	30.17	30.30	0	2,917	0.00%
2020/12/07	1.1	29.61	11	29.30	29.30	-9.9	2,931	-0.34%
2020/12/04	1	31.05	0	0.00	30.45	1	2,923	0.03%
2020/12/03	1	31.40	5	31.30	31.20	-4	2,982	-0.13%
2020/12/02	1	31.65	0	0.00	31.60	1	3,014	0.03%
2020/12/01	2.2	31.85	1	31.85	31.85	1.2	3,058	0.04%
2020/11/30	0	0.00	2	32.40	32.15	-2	3,108	-0.06%
2020/11/27	3	32.33	2	32.25	32.20	1	3,131	0.03%
2020/11/26	1	31.75	1	31.95	31.75	0	3,141	0.00%
2020/11/25	2	32.78	2	32.28	32.10	0	3,171	0.00%
2020/11/24	1	32.25	3	32.38	32.10	-2	3,251	-0.06%
2020/11/23	2	32.58	2	32.50	32.55	0	3,549	0.00%
2020/11/20	6	33.06	6	32.63	32.80	0	3,670	0.00%
2020/11/19	14	34.19	13	33.90	33.20	1	3,709	0.03%
2020/11/18	18	34.09	16	34.09	34.45	2	3,678	0.05%
2020/11/17	0	0.00	4	31.86	32.10	-4	3,701	-0.11%
2020/11/13	3	32.90	7	32.69	32.90	-4	4,021	-0.10%
2020/11/12	3	32.18	0	0.00	32.15	3	4,174	0.07%
2020/11/11	2	33.03	5	32.70	33.20	-3	4,333	-0.07%
2020/11/09	0	0.00	1	33.65	33.45	-1	5,312	-0.02%
2020/11/06	1	33.20	0	0.00	33.20	1	5,331	0.02%
2020/11/05	6	34.19	8	34.41	33.65	-2	5,501	-0.04%
2020/11/04	1	32.85	0	0.00	33.20	1	5,639	0.02%
2020/11/03	1	32.85	1	33.10	33.30	0	6,113	0.00%
2020/11/02	20	32.88	25	32.94	33.30	-5	6,188	-0.08%
2020/10/30	4	32.59	0	0.00	31.50	4	6,159	0.06%
2020/10/29	2	33.25	0	0.00	33.35	2	6,167	0.03%
2020/10/28	5	34.97	5	34.24	33.90	0	6,241	0.00%
2020/10/27	3	34.63	3	34.05	33.95	0	6,249	0.00%
2020/10/23	2	35.40	3	35.30	35.35	-1	6,313	-0.02%
2020/10/22	4	35.01	0	0.00	34.80	4	6,324	0.06%
2020/10/21	1	35.70	2	35.40	35.70	-1	6,327	-0.02%
2020/10/20	2	35.48	1	35.60	35.15	1	6,433	0.02%
2020/10/19	1	35.25	0	0.00	35.10	1	6,437	0.02%
2020/10/16	1	35.40	2	35.25	35.25	-1	6,505	-0.02%
2020/10/15	1	35.55	0	0.00	35.55	1	6,584	0.02%
2020/10/13	7	36.07	13	35.69	35.80	-6	6,694	-0.09%
2020/10/12	2	35.73	2	35.75	35.50	0	6,837	0.00%
2020/10/08	9	36.19	5	36.15	36.20	4	6,835	0.06%
2020/10/07	4	38.48	6	38.18	37.75	-2	7,057	-0.03%
2020/10/06	10	37.78	16	37.94	38.15	-6	7,576	-0.08%
2020/10/05	10	35.93	10	36.11	36.40	0	7,516	0.00%
2020/09/30	3	37.17	5	37.14	37.55	-2	7,420	-0.03%
2020/09/29	2	37.05	3	37.40	36.90	-1	7,415	-0.01%
2020/09/28	3	38.08	3	37.60	37.65	0	7,460	0.00%
2020/09/25	4	37.93	2	37.88	37.45	2	7,866	0.03%
2020/09/24	10	38.50	9	38.63	38.15	1	8,036	0.01%
2020/09/23	9	39.05	12	38.56	39.00	-3	8,058	-0.04%
2020/09/22	6	40.82	9	40.66	41.00	-3	7,944	-0.04%
2020/09/21	9	41.93	8	41.86	41.55	1	8,109	0.01%
2020/09/18	16	42.36	21.1	42.05	42.05	-5.1	8,239	-0.06%
2020/09/17	8	41.61	6	41.18	41.45	2	8,619	0.02%
2020/09/16	8	41.69	5	42.04	40.60	3	9,048	0.03%
2020/09/15	1,132	44.47	1,130	44.40	42.30	2	9,445	0.02%	大買/大賣/
2020/09/10	0	0.00	1	42.00	41.80	-1	9,870	-0.01%
2020/09/09	4	42.90	8	42.69	42.45	-4	9,930	-0.04%
2020/09/08	8	43.67	12	43.61	43.50	-4	9,959	-0.04%
2020/09/04	26	44.52	23	43.58	43.50	3	10,237	0.03%
2020/09/03	6	44.16	3	44.22	44.20	3	10,258	0.03%
2020/09/02	0	0.00	2	45.43	45.40	-2	10,231	-0.02%
2020/09/01	3	45.42	4	45.58	45.35	-1	10,197	-0.01%
2020/08/31	3	45.98	3	46.00	46.10	0	10,186	0.00%
2020/08/28	8	46.57	10.4	46.64	46.15	-2.4	10,142	-0.02%
2020/08/27	26.1	48.31	22	47.08	46.00	4.1	10,055	0.04%
2020/08/26	12	45.48	29	46.83	47.85	-17	9,753	-0.17%
2020/08/25	3	43.73	4	43.59	43.50	-1	9,621	-0.01%
2020/08/24	6.3	44.71	4	44.30	44.45	2.3	9,573	0.02%
2020/08/21	15	44.50	18	44.23	44.60	-3	9,552	-0.03%
2020/08/20	22	44.29	20	43.92	43.75	2	9,671	0.02%
2020/08/19	10	49.21	9	48.96	48.10	1	9,520	0.01%
2020/08/18	12	50.00	13	49.45	49.05	-1	9,394	-0.01%
2020/08/17	22	50.30	24	48.89	48.40	-2	9,264	-0.02%
2020/08/14	30	51.71	35.2	52.07	51.40	-5.2	9,087	-0.06%
2020/08/13	63	55.38	148	56.86	51.90	-85	8,861	-0.96%	大賣/
2020/08/12	0	0.00	9	52.60	52.60	-9	8,089	-0.11%
2020/08/10	36	48.63	31	48.31	47.90	5	8,067	0.06%
2020/08/07	36	47.82	23	47.85	48.00	13	7,892	0.16%
2020/08/06	83	50.51	39	50.03	47.20	44	7,712	0.57%
2020/08/05	4	45.48	3	47.13	48.25	1	7,226	0.01%
2020/08/04	2	42.75	0	0.00	43.90	2	7,143	0.03%
2020/07/31	0	0.00	1	41.80	41.80	-1	7,093	-0.01%
2020/07/29	0	0.00	1	35.45	35.45	-1	7,022	-0.01%
2020/07/28	10	32.25	3	32.55	32.25	7	6,968	0.10%
2020/07/27	12	35.50	0	0.00	35.80	12	6,925	0.17%
2020/07/24	2	39.75	4	39.85	39.40	-2	6,887	-0.03%
2020/07/23	5	41.14	195	40.60	41.00	-190	6,866	-2.77%	大賣/鉅額交易
2020/07/22	191	38.80	0	0.00	38.80	191	6,754	2.83%	大買/鉅額交易
2020/07/21	14	37.34	3	38.50	35.30	11	6,738	0.16%
2020/07/20	2	37.05	30.3	39.86	37.05	-28.3	6,660	-0.43%
2020/07/17	0	0.00	1	41.15	41.15	-1	6,557	-0.02%
2020/07/16	6	50.08	1	51.20	45.70	5	6,518	0.08%
2020/07/15	1	54.00	8.2	49.91	49.30	-7.2	6,417	-0.11%
2020/07/14	6	54.00	0	0.00	54.00	6	6,252	0.10%
2020/07/13	48	62.49	8	65.10	60.00	40	6,235	0.64%
2020/07/10	99.1	66.32	447.5	66.09	66.50	-348.4	5,922	-5.88%	大賣/鉅額交易
2020/07/09	0	0.00	1	60.50	60.50	-1	5,358	-0.02%
2020/07/07	2	50.00	0	0.00	50.00	2	5,333	0.04%
2020/07/06	617	45.50	221	45.50	45.50	396	5,311	7.46%	大買/大賣/鉅額交易
2020/07/03	1,166	41.38	2,146	40.77	41.40	-980	5,255	-18.65%	大買/大賣/鉅額交易
2020/07/02	1,007	37.64	19	36.99	37.65	988	4,826	20.47%	大買/鉅額交易
2020/07/01	49	34.74	29	34.70	34.25	20	4,604	0.43%
2020/06/30	20	33.13	11.2	33.12	33.50	8.8	4,461	0.20%
2020/06/29	26	34.55	20	34.39	33.85	6	4,384	0.14%
2020/06/24	25	33.80	12	33.05	32.90	13	4,196	0.31%
2020/06/23	32	35.92	25	35.58	34.80	7	4,006	0.17%
2020/06/22	22.1	32.92	31	33.18	34.20	-8.9	3,500	-0.25%
2020/06/19	39	31.65	32	30.83	31.10	7	3,044	0.23%
2020/06/18	32	29.77	25	30.28	30.90	7	2,586	0.27%
2020/06/17	28	27.46	27	27.44	28.10	1	2,269	0.04%
2020/06/16	4	25.93	7	25.63	25.55	-3	1,839	-0.16%
2020/06/15	6.2	25.45	8.2	25.42	25.50	-2	1,796	-0.11%
2020/06/12	3	24.38	9	24.42	24.15	-6	1,703	-0.35%
2020/06/11	13	25.20	29	26.27	24.65	-16	1,654	-0.97%
2020/06/10	3	24.38	0	0.00	24.40	3	1,330	0.23%
2020/06/09	2.2	24.08	0	0.00	24.00	2.2	1,278	0.17%
2020/06/04	1	21.80	0	0.00	21.80	1	1,203	0.08%
2020/06/02	0	0.00	11	21.65	21.80	-11	1,284	-0.86%
2020/06/01	1	22.10	0	0.00	22.25	1	1,278	0.08%
2020/05/29	0	0.00	1	22.15	22.05	-1	1,269	-0.08%
2020/05/28	3	22.27	1	22.00	21.90	2	1,270	0.16%
2020/05/27	1	23.15	0	0.00	22.55	1	1,263	0.08%
2020/05/26	16	24.72	8	24.31	23.80	8	1,218	0.66%
2020/05/25	4.3	21.71	8	22.39	22.70	-3.7	979	-0.38%
2020/05/21	0	0.00	1	21.05	20.95	-1	958	-0.10%
2020/05/19	0	0.00	3	20.83	20.80	-3	937	-0.32%
2020/05/18	2	21.10	2	20.95	20.95	0	957	0.00%
2020/05/14	2	20.70	0	0.00	20.35	2	960	0.21%
2020/05/11	0	0.00	10	20.35	20.70	-10	983	-1.02%
2020/05/08	2	21.45	0	0.00	20.65	2	990	0.20%
2020/05/07	2	21.25	0	0.00	21.10	2	1,007	0.20%
2020/05/06	10	22.02	2	21.25	21.20	8	1,077	0.74%
2020/05/04	3	20.03	0	0.00	19.90	3	1,165	0.26%
2020/04/29	0	0.00	0.1	19.20	19.20	-0.1	1,506	-0.01%
2020/04/28	0.3	19.20	0	0.00	19.20	0.3	1,632	0.02%
2020/04/22	1	18.25	0	0.00	18.25	1	1,640	0.06%
2020/04/09	0	0.00	2	17.85	17.80	-2	1,583	-0.13%
2020/04/08	1	18.20	0	0.00	17.95	1	1,573	0.06%
2020/04/07	2	17.40	0	0.00	17.40	2	1,562	0.13%
2020/03/20	6	15.00	0	0.00	15.00	6	1,510	0.40%
2020/03/16	0	0.00	1	18.10	17.55	-1	1,437	-0.07%
2020/03/13	1	17.35	2	17.35	17.70	-1	1,420	-0.07%
2020/03/11	0	0.00	2	20.43	20.45	-2	1,368	-0.15%
2020/03/09	3	22.38	2	21.45	21.05	1	1,336	0.07%
2020/03/04	0	0.00	1	20.30	20.45	-1	1,217	-0.08%
2020/03/03	1	20.60	0	0.00	20.70	1	1,210	0.08%
2020/02/24	2	22.35	2	22.35	22.20	0	1,131	0.00%
2020/02/21	2	22.15	1	21.85	21.80	1	1,103	0.09%
2020/02/19	1	21.70	0	0.00	21.60	1	1,077	0.09%
2020/02/17	1	21.90	0	0.00	21.70	1	1,038	0.10%
2020/02/07	7	22.89	7	23.11	22.70	0	927	0.00%
2020/02/05	33	23.32	45	23.82	22.40	-12	786	-1.53%
2020/02/04	16	27.23	5	24.33	24.05	11	691	1.59%
2020/02/03	10	25.00	4.2	25.10	25.65	5.8	465	1.24%
2020/01/31	28	23.87	4	23.59	23.35	24	327	7.33%
2020/01/30	1	21.85	0	0.00	21.85	1	195	0.51%
2020/01/20	0	0.00	4	19.73	19.90	-4	169	-2.36%
2020/01/10	1	19.30	0	0.00	19.30	1	150	0.66%
2019/12/20	3	19.45	0	0.00	19.45	3	136	2.20%
2019/12/19	4	19.65	0	0.00	19.60	4	132	3.02%
2019/12/18	0	0.00	0.5	19.10	19.20	-0.5	113	-0.41%
2019/11/25	0	0.00	1	19.10	19.15	-1	117	-0.85%
2019/11/11	1	19.00	0	0.00	19.00	1	113	0.88%
2019/10/17	0	0.00	1	19.30	19.25	-1	126	-0.79%
2019/08/26	0	0.00	0	19.10	19.10	0	147	0.00%
2019/08/20	0	0.00	0.8	19.30	19.35	-0.8	147	-0.54%
2019/06/03	0	0.00	0	19.35	19.35	0	164	0.00%
2019/05/30	0	0.00	0	19.20	19.25	0	165	0.00%
2019/05/17	0	0.00	16	19.35	19.20	-16	160	-9.98%
2019/05/14	0	0.00	1	19.35	19.65	-1	160	-0.62%
2019/04/25	2	20.25	0	0.00	20.30	2	158	1.26%
2019/04/08	0	20.20	0	0.00	20.25	0	137	0.00%
2019/03/19	2	21.15	2	20.78	20.70	0	121	0.00%
2019/02/25	0	0.00	0.4	20.05	20.10	-0.4	135	-0.28%
2019/02/22	0	20.00	1	20.15	20.15	-1	134	-0.74%
2019/02/19	0	0.00	1.1	20.20	20.20	-1.1	132	-0.82%
2019/02/15	0	0.00	1	20.00	20.05	-1	129	-0.77%
2019/02/14	0	0.00	2	20.05	20.10	-2	127	-1.57%
2019/01/18	0	0.00	2	20.00	19.85	-2	159	-1.25%
2018/10/29	0	0.00	0.1	18.50	18.45	-0.1	182	-0.04%
2018/10/17	0	0.00	4	19.10	19.20	-4	173	-2.31%
2018/10/09	0.2	20.40	0	0.00	20.40	0.2	173	0.09%
2018/10/02	4	20.70	0	0.00	20.65	4	160	2.49%
2018/07/23	0	0.00	4.1	21.35	21.40	-4.1	236	-1.74%
2018/07/20	0	0.00	5	21.60	21.55	-5	252	-1.98%
2018/07/11	0	0.00	0	21.30	21.40	0	305	-0.01%
2018/07/09	0	0.00	2	21.45	21.30	-2	318	-0.63%
2018/06/27	0	0.00	1	21.80	21.80	-1	578	-0.17%
2018/06/26	0	0.00	1	21.90	21.65	-1	623	-0.16%
2018/06/15	0	0.00	1	22.10	22.10	-1	617	-0.16%
2018/06/14	0	0.00	2	22.33	22.45	-2	614	-0.33%
2018/06/13	0	0.00	2	22.45	22.45	-2	615	-0.33%
2018/06/07	0	0.00	1	22.45	22.45	-1	605	-0.17%
2018/06/04	0	0.00	2.3	22.54	22.65	-2.3	603	-0.38%
2018/06/01	0	0.00	1	22.45	22.50	-1	602	-0.17%
2018/05/23	0	0.00	0	22.25	22.25	0	587	0.00%
2018/05/21	0	0.00	0	22.35	22.35	0	584	0.00%
2018/05/11	1	22.75	0	0.00	22.90	1	586	0.17%
2018/05/02	0	0.00	27	23.20	23.20	-27	579	-4.66%
2018/04/27	0	0.00	2	23.15	23.20	-2	576	-0.35%
2018/04/11	0	0.00	1	24.10	24.10	-1	503	-0.20%
2018/04/09	0	0.00	2	24.95	24.75	-2	468	-0.43%
2018/04/03	5	23.95	0	0.00	23.70	5	407	1.23%
2018/03/31	3	24.00	5	24.11	24.15	-2	385	-0.52%
2018/03/30	9	24.32	5	24.20	23.50	4	345	1.16%
2018/03/29	0	0.00	7	23.80	23.80	-7	250	-2.80%
2018/03/26	1	21.65	1	21.85	21.80	0	202	0.00%
2018/03/23	0	0.00	1	21.40	21.30	-1	197	-0.51%
2018/03/22	1	21.50	1	21.70	21.50	0	195	0.00%
2018/03/19	0.5	21.80	2	21.73	21.90	-1.5	191	-0.76%
2018/03/15	0	0.00	1	21.60	21.70	-1	191	-0.52%
2018/03/07	1	21.30	0	0.00	21.35	1	196	0.51%
2018/03/01	2	21.25	0	0.00	21.35	2	198	1.01%
2018/02/27	0	0.00	0.4	21.20	21.35	-0.4	202	-0.21%
2018/01/31	0	0.00	0.4	22.55	22.60	-0.4	219	-0.18%
2018/01/29	1	22.75	0	0.00	22.80	1	217	0.46%
2018/01/24	0	0.00	10	22.60	22.45	-10	211	-4.72%
2018/01/22	1	22.85	0	0.00	22.70	1	209	0.48%