聯嘉 (6288)-富邦-建國券商分點個股進出

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

聯嘉

(6288)

可現股當沖

股價
32.75
漲跌
▲2.90
漲幅
+9.72%
成交量
29,493張
產業
上市汽車類股
264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

聯嘉 (6288)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
2024/11/22	98	31.90	94.2	32.16	32.75	3.8	5,600	0.07%
2024/11/21	28	29.57	25	30.01	29.85	3	5,118	0.06%
2024/11/20	8	29.15	3	29.15	29.20	5	5,075	0.10%
2024/11/19	11	28.81	8	28.86	28.90	3	5,036	0.06%
2024/11/18	20	28.97	6	28.53	28.35	14	4,988	0.28%
2024/11/15	19	29.41	3	29.00	29.00	16	4,948	0.32%
2024/11/14	13.1	30.63	9	30.62	30.20	4.1	4,868	0.08%
2024/11/13	23	31.88	16	31.82	31.55	7	4,767	0.15%
2024/11/12	15	32.18	20	32.11	31.50	-5	4,569	-0.11%
2024/11/11	11	31.85	13	31.47	31.80	-2	4,294	-0.05%
2024/11/08	27.1	30.91	8	31.08	30.35	19.1	4,084	0.47%
2024/11/07	59.1	32.26	101.2	32.37	32.35	-42.1	3,944	-1.07%	大賣/
2024/11/06	13	29.73	5	29.85	30.60	8	3,170	0.25%
2024/11/05	2	28.00	2	27.95	27.85	0	3,005	0.00%
2024/11/04	21	27.99	0	0.00	27.65	21	3,021	0.69%
2024/11/01	11	28.60	12	28.48	28.90	-1	2,998	-0.03%
2024/10/30	2	28.53	10	28.18	28.00	-8	2,938	-0.27%
2024/10/29	8	29.76	20.1	29.78	29.15	-12.1	2,872	-0.42%
2024/10/28	69	32.17	63	32.12	30.90	6	2,714	0.22%
2024/10/25	49	30.40	87	30.63	31.00	-38	1,819	-2.09%
2024/10/24	4	29.03	4	28.24	28.20	0	1,479	0.00%
2024/10/23	12	28.38	11	28.68	28.30	1	1,467	0.07%
2024/10/22	2	28.25	12	28.25	28.25	-10	1,461	-0.68%
2024/10/21	1	28.15	1	28.25	28.15	0	1,480	0.00%
2024/10/18	2	28.05	2	27.85	27.65	0	1,501	0.00%
2024/10/17	1	28.30	10	28.80	28.20	-9	1,514	-0.59%
2024/10/16	1	28.60	0	0.00	28.30	1	1,505	0.07%
2024/10/15	0	0.00	10	28.45	27.75	-10	1,494	-0.67%
2024/10/14	0	0.00	10	28.00	27.95	-10	1,499	-0.67%
2024/10/11	0	0.00	1	28.35	28.00	-1	1,503	-0.07%
2024/10/09	1	27.60	0	0.00	27.95	1	1,503	0.07%
2024/10/08	1	27.80	1	28.35	27.90	0	1,513	0.00%
2024/10/04	0	0.00	10	27.60	27.45	-10	1,536	-0.65%
2024/10/01	1	28.15	0	0.00	27.90	1	1,565	0.06%
2024/09/30	1	28.20	1	28.25	28.00	0	1,582	0.00%
2024/09/27	1	28.65	2	28.65	28.80	-1	1,679	-0.06%
2024/09/26	8	28.64	75	28.37	28.20	-67	1,653	-4.05%
2024/09/25	12	28.76	2	28.85	28.80	10	1,659	0.60%
2024/09/24	28	28.81	0	0.00	28.80	28	1,643	1.70%
2024/09/23	12	29.67	1	30.15	29.55	11	1,616	0.68%
2024/09/20	26	29.11	5	29.35	28.70	21	1,530	1.37%
2024/09/19	29	29.45	47	29.47	30.00	-18	1,463	-1.23%
2024/09/18	2	27.30	9	28.27	28.30	-7	1,195	-0.59%
2024/09/13	13	25.42	11	25.56	25.60	2	1,144	0.17%
2024/09/11	1	25.30	20	25.18	25.00	-19	1,176	-1.62%
2024/09/05	0	0.00	26	25.35	25.15	-26	1,215	-2.14%
2024/08/27	3	26.13	0	0.00	26.00	3	1,296	0.23%
2024/08/26	0	0.00	7	26.26	26.15	-7	1,321	-0.53%
2024/08/23	1	25.65	0	0.00	26.10	1	1,334	0.07%
2024/08/22	1	26.20	5	26.25	26.20	-4	1,362	-0.29%
2024/08/14	2	25.10	0	0.00	25.05	2	1,499	0.13%
2024/08/13	26	25.06	77	24.90	25.00	-51	1,516	-3.36%
2024/08/09	8	25.18	96	25.27	24.55	-88	1,541	-5.71%
2024/08/08	32	25.31	0	0.00	25.20	32	1,541	2.08%
2024/08/07	3	24.80	3	25.60	25.55	0	1,552	0.00%
2024/08/06	29	23.23	53	23.35	24.00	-24	1,568	-1.53%
2024/08/05	48	24.60	0	0.00	24.45	48	1,549	3.10%
2024/08/02	24	27.30	2	27.20	27.15	22	1,533	1.43%
2024/07/31	35	27.77	0	0.00	27.70	35	1,567	2.23%
2024/07/30	16	27.13	1	27.80	27.80	15	1,597	0.94%
2024/07/29	2	27.45	0	0.00	27.15	2	1,598	0.13%
2024/07/26	1	28.60	1	27.80	28.40	0	1,606	0.00%
2024/07/23	0	0.00	3	28.60	28.50	-3	1,650	-0.18%
2024/07/22	16	28.22	0	0.00	28.15	16	1,659	0.96%
2024/07/19	1	28.80	158	29.00	29.20	-157	1,658	-9.46%	大賣/鉅額交易
2024/07/18	5	29.75	0	0.00	29.75	5	1,683	0.30%
2024/07/17	2	30.23	52	30.21	30.10	-50	1,678	-2.98%
2024/07/16	0	0.00	148	30.12	30.05	-148	1,706	-8.67%	大賣/鉅額交易
2024/07/15	0	0.00	1	29.95	30.00	-1	1,755	-0.06%
2024/07/12	4	30.43	2	30.35	30.30	2	1,763	0.11%
2024/07/11	2	30.40	0	0.00	30.45	2	1,799	0.11%
2024/07/09	20	30.25	10	30.45	30.30	10	1,928	0.52%
2024/07/08	59	31.17	2	31.13	30.95	57	1,958	2.91%
2024/07/05	47	31.67	0	0.00	31.55	47	2,037	2.31%
2024/07/03	1	31.30	2	31.53	30.95	-1	2,236	-0.04%
2024/07/01	22	29.97	102	30.00	29.75	-80	2,593	-3.08%	大賣/
2024/06/28	5	30.00	0	0.00	30.30	5	2,946	0.17%
2024/06/27	27	30.06	28	30.00	29.90	-1	2,976	-0.03%
2024/06/26	11	30.54	0	0.00	30.40	11	2,979	0.37%
2024/06/25	3	30.25	0	0.00	30.25	3	2,990	0.10%
2024/06/24	3	30.30	193	30.18	30.10	-190	2,996	-6.34%	大賣/鉅額交易
2024/06/21	2	30.60	33	30.70	30.55	-31	3,010	-1.03%
2024/06/20	1	30.70	33	30.59	30.60	-32	3,018	-1.06%
2024/06/19	32	30.62	0	0.00	30.50	32	3,026	1.06%
2024/06/18	9	31.01	0	0.00	30.95	9	3,064	0.29%
2024/06/17	16	30.88	2	31.00	31.25	14	3,148	0.44%
2024/06/14	2	30.40	0	0.00	30.40	2	3,186	0.06%
2024/06/13	36	30.34	2	30.25	30.40	34	3,250	1.05%
2024/06/12	16	30.22	0	0.00	30.25	16	3,268	0.49%
2024/06/11	8	30.57	151	30.68	30.50	-143	3,311	-4.32%	大賣/鉅額交易
2024/06/07	2	31.35	3	31.48	31.10	-1	3,330	-0.03%
2024/06/06	50	30.58	0	0.00	30.50	50	3,337	1.50%
2024/06/05	0	0.00	2	31.00	31.10	-2	3,365	-0.06%
2024/06/04	2	31.25	3	31.05	31.00	-1	3,435	-0.03%
2024/05/31	3	30.77	2	30.88	30.75	1	3,595	0.03%
2024/05/30	3	31.27	1	31.00	30.80	2	3,692	0.05%
2024/05/29	0	0.00	2	31.33	31.20	-2	3,925	-0.05%
2024/05/28	11	31.61	8	31.70	31.65	3	4,266	0.07%
2024/05/27	2	31.25	8	31.32	31.40	-6	4,771	-0.13%
2024/05/24	8	31.08	5	31.25	30.95	3	5,007	0.06%
2024/05/23	3	30.03	400	29.94	29.70	-397	5,176	-7.67%	大賣/鉅額交易
2024/05/22	4	31.13	0	0.00	30.85	4	5,428	0.07%
2024/05/20	4	30.75	0	0.00	30.45	4	5,520	0.07%
2024/05/17	3	30.38	2	30.48	30.40	1	5,588	0.02%
2024/05/16	10	30.60	0	0.00	30.60	10	5,857	0.17%
2024/05/15	30	30.55	6	30.50	30.55	24	5,892	0.41%
2024/05/14	26	30.82	3	31.00	30.65	23	5,948	0.39%
2024/05/13	4	30.90	0	0.00	31.00	4	5,935	0.07%
2024/05/10	102	31.12	1	31.15	31.05	101	5,927	1.70%	大買/鉅額交易
2024/05/09	73	31.49	0	0.00	31.20	73	5,906	1.24%
2024/05/08	0	0.00	2	31.88	31.90	-2	5,918	-0.03%
2024/05/07	97	31.82	2	32.80	31.80	95	5,907	1.61%
2024/05/06	70	31.86	0	0.00	32.25	70	5,886	1.19%
2024/05/03	75	31.99	0	0.00	31.85	75	5,875	1.28%
2024/05/02	72	31.62	7	31.62	31.90	65	5,852	1.11%
2024/04/30	6	32.12	0	0.00	31.95	6	5,842	0.10%
2024/04/29	20	31.04	69	31.38	31.40	-49	5,813	-0.84%
2024/04/26	4	31.69	4	31.55	31.90	0	5,780	0.00%
2024/04/25	26	31.59	2	31.68	31.20	24	5,772	0.42%
2024/04/24	5	32.13	11	32.49	31.95	-6	5,761	-0.10%
2024/04/23	51	30.91	11	30.90	30.90	40	5,719	0.70%
2024/04/22	42	31.52	1	31.35	30.55	41	5,725	0.72%
2024/04/19	11	32.13	102	32.00	31.90	-91	5,699	-1.60%	大賣/
2024/04/18	44	33.36	7	33.34	33.30	37	5,649	0.65%
2024/04/17	1	33.25	61	33.68	33.70	-60	5,636	-1.06%
2024/04/16	91	32.82	3	32.48	32.90	88	5,601	1.57%
2024/04/15	33	34.47	3	34.12	34.05	30	5,505	0.54%
2024/04/12	30	34.90	17	35.04	34.80	13	5,457	0.24%
2024/04/11	35	35.16	2	35.90	35.15	33	5,421	0.61%
2024/04/10	19	35.29	17	35.84	35.25	2	5,335	0.04%
2024/04/09	152	35.72	43	35.64	35.25	109	5,265	2.07%	大買/鉅額交易
2024/04/08	50	36.29	99	36.46	36.70	-49	5,142	-0.95%
2024/04/03	28	36.62	65	36.67	36.70	-37	4,895	-0.76%
2024/04/02	50	36.36	136.2	36.15	36.55	-86.2	4,715	-1.83%	大賣/
2024/04/01	2	34.10	16	34.62	34.45	-14	4,574	-0.31%
2024/03/29	44	33.45	0	0.00	33.40	44	4,624	0.95%
2024/03/27	40	33.60	10	34.15	33.75	30	4,657	0.64%
2024/03/26	0	0.00	3	34.05	33.70	-3	4,648	-0.06%
2024/03/25	0	0.00	56	34.33	34.10	-56	4,627	-1.21%
2024/03/22	33	34.09	10	34.21	34.05	23	4,640	0.50%
2024/03/21	37	34.51	1	35.00	34.20	36	4,640	0.78%
2024/03/20	11	35.35	45	35.04	35.25	-34	4,616	-0.74%
2024/03/19	1	34.70	136	34.40	34.70	-135	4,566	-2.96%	大賣/鉅額交易
2024/03/18	15	33.83	37	34.06	34.30	-22	4,550	-0.48%
2024/03/15	25.2	32.04	4	32.18	32.00	21.2	4,509	0.47%
2024/03/14	104	33.19	3	32.43	32.40	101	4,517	2.24%	大買/鉅額交易
2024/03/13	58.5	33.76	25	33.79	33.65	33.5	4,512	0.74%
2024/03/12	6.5	34.30	1	34.60	34.25	5.5	4,502	0.12%
2024/03/11	1	34.55	68	34.45	34.25	-67	4,493	-1.49%
2024/03/08	39	34.44	36	33.95	33.60	3	4,494	0.07%
2024/03/07	24	34.29	11	34.10	33.80	13	4,542	0.29%
2024/03/06	62.1	34.98	155	35.12	34.80	-93	4,481	-2.07%	大賣/
2024/03/05	37	35.68	200	35.86	35.70	-163	4,409	-3.70%	大賣/鉅額交易
2024/03/04	12.1	35.82	78	36.38	36.35	-65.9	4,313	-1.53%
2024/03/01	65	37.18	26	36.54	36.15	39	4,061	0.96%
2024/02/29	393	36.72	36.1	36.41	36.35	356.9	3,711	9.62%	大買/鉅額交易
2024/02/27	50	35.44	59	35.25	36.15	-9	3,190	-0.28%
2024/02/26	25	35.54	79.1	35.60	35.10	-54.1	2,957	-1.83%
2024/02/23	94.1	35.05	55.3	35.21	35.40	38.8	2,744	1.41%
2024/02/22	7	33.59	27	33.58	33.60	-20	2,467	-0.81%
2024/02/21	45	32.91	16	32.72	32.90	29	2,411	1.20%
2024/02/20	17.7	33.16	11	33.23	33.25	6.7	2,373	0.28%
2024/02/19	69	33.96	23.2	33.58	33.95	45.9	2,300	1.99%
2024/02/16	0	0.00	35	32.21	32.20	-35	2,037	-1.72%
2024/02/15	0	0.00	68	31.97	31.80	-68	1,994	-3.41%
2024/02/05	1	30.15	2	30.33	30.40	-1	1,948	-0.05%
2024/02/02	0	0.00	10	30.50	30.40	-10	1,950	-0.51%
2024/02/01	4	30.28	12	30.23	30.40	-8	1,966	-0.41%
2024/01/31	26.1	30.23	17	30.19	30.40	9.1	1,969	0.46%
2024/01/30	32.1	30.77	0	0.00	30.70	32.1	1,961	1.64%
2024/01/29	2	30.95	0	0.00	31.10	2	1,963	0.10%
2024/01/26	5	30.75	2	31.20	30.70	3	1,974	0.15%
2024/01/25	11	30.91	2	31.18	30.80	9	1,977	0.46%
2024/01/24	3	31.17	0	0.00	31.10	3	1,988	0.15%
2024/01/23	2	31.55	3	31.63	31.50	-1	2,026	-0.05%
2024/01/22	20	31.68	38	31.61	31.70	-18	2,029	-0.89%
2024/01/19	17	30.63	0.3	30.60	30.65	16.7	2,028	0.82%
2024/01/18	2	30.55	0	30.60	30.55	2	2,040	0.10%
2024/01/16	41	31.78	3	31.60	31.40	38	2,065	1.84%
2024/01/15	0	0.00	7	31.78	31.80	-7	2,067	-0.34%
2024/01/12	5	31.60	0	0.00	31.45	5	2,082	0.24%
2024/01/11	30	31.36	4	31.24	31.60	26	2,092	1.24%
2024/01/10	4	30.51	0	0.00	31.45	4	2,121	0.19%
2024/01/09	40	30.63	0	0.00	30.55	40	2,135	1.87%
2024/01/08	18	31.08	0	0.00	30.90	18	2,169	0.83%
2024/01/05	7	31.75	0	0.00	31.00	7	2,214	0.32%
2024/01/04	55	31.68	0	0.00	31.55	55	2,263	2.43%
2024/01/03	3	32.35	2	32.30	32.20	1	2,360	0.04%
2024/01/02	0	0.00	5	32.42	32.35	-5	2,505	-0.20%
2023/12/29	2	31.90	3	31.97	31.80	-1	2,797	-0.04%
2023/12/28	35	31.78	3	31.93	31.90	32	3,239	0.99%
2023/12/27	67	33.34	210	32.47	31.95	-143	3,622	-3.95%	大賣/鉅額交易
2023/12/26	14	32.24	1	32.60	32.35	13	3,406	0.38%
2023/12/25	118	31.57	5	31.69	31.75	113	3,341	3.38%	大買/鉅額交易
2023/12/22	183	30.70	2	30.40	30.55	181	3,346	5.41%	大買/鉅額交易
2023/12/21	15	30.12	0	0.00	30.10	15	3,375	0.44%
2023/12/20	1	30.50	0	0.00	30.50	1	3,437	0.03%
2023/12/19	13	30.34	4	30.50	30.35	9	3,438	0.26%
2023/12/18	2	31.50	11	31.26	31.10	-9	3,424	-0.26%
2023/12/15	2	31.78	5	32.23	31.50	-3	3,425	-0.09%
2023/12/14	18	32.05	7	32.09	31.50	11	3,415	0.32%
2023/12/13	0	0.00	3	32.02	32.10	-3	3,379	-0.09%
2023/12/12	1	31.95	3	31.90	31.85	-2	3,392	-0.06%
2023/12/11	1	31.45	2	31.45	31.45	-1	3,449	-0.03%
2023/12/08	2.4	31.80	10	31.95	32.05	-7.6	3,644	-0.21%
2023/12/07	16.8	32.02	6	31.49	31.95	10.8	3,632	0.30%
2023/12/06	1.8	31.65	0	0.00	31.50	1.8	3,618	0.05%
2023/12/05	6	31.82	10	31.76	31.65	-4	3,605	-0.11%
2023/12/04	32	32.29	27.1	31.94	32.40	4.9	3,566	0.14%
2023/12/01	1	30.90	8	30.97	30.95	-7	3,454	-0.20%
2023/11/30	1	30.25	0	0.00	30.30	1	3,434	0.03%
2023/11/29	1	30.10	1	30.30	29.90	0	3,449	0.00%
2023/11/28	1	29.95	1	29.90	29.95	0	3,459	0.00%
2023/11/24	2	29.90	0	0.00	29.70	2	3,469	0.06%
2023/11/22	2	29.90	3	29.80	29.80	-1	3,447	-0.03%
2023/11/21	1	29.70	1	29.85	29.70	0	3,450	0.00%
2023/11/20	0	0.00	2	29.25	29.45	-2	3,432	-0.06%
2023/11/17	1	29.10	3	29.20	29.10	-2	3,436	-0.06%
2023/11/16	0.1	29.05	0	0.00	28.95	0.1	3,449	0.00%
2023/11/15	5	29.14	0	0.00	28.95	5	3,450	0.14%
2023/11/13	0.1	28.85	0	0.00	28.75	0.1	3,436	0.00%
2023/11/10	0	0.00	6	29.16	29.20	-6	3,419	-0.18%
2023/11/09	10	29.35	3	29.35	29.25	7	3,423	0.20%
2023/11/07	1	29.90	4	30.05	29.80	-3	3,448	-0.09%
2023/11/06	3	30.38	0	0.00	30.35	3	3,452	0.09%
2023/11/03	2	30.18	8	30.08	30.00	-6	3,461	-0.17%
2023/11/02	0	0.00	1	30.10	30.05	-1	3,460	-0.03%
2023/11/01	5	29.75	5	29.35	29.40	0	3,469	0.00%
2023/10/31	2	30.00	2	29.85	29.55	0	3,478	0.00%
2023/10/27	4	30.80	8	31.15	30.45	-4	3,490	-0.11%
2023/10/26	1	31.05	2	31.75	31.00	-1	3,499	-0.03%
2023/10/25	0	0.00	9	31.98	31.85	-9	3,496	-0.26%
2023/10/24	3	31.58	6	31.67	31.75	-3	3,489	-0.09%
2023/10/20	15	30.20	2	30.45	30.45	13	3,491	0.37%
2023/10/19	2	31.00	0	0.00	31.10	2	3,526	0.06%
2023/10/18	0	0.00	1	31.40	30.90	-1	3,551	-0.03%
2023/10/17	4	31.68	2	31.88	31.55	2	3,552	0.06%
2023/10/16	22	31.70	2	31.55	31.30	20	3,655	0.55%
2023/10/13	12	32.31	4	32.71	32.25	8	3,722	0.21%
2023/10/12	1	32.30	2	32.90	32.55	-1	3,810	-0.03%
2023/10/11	16	32.63	19	32.62	32.15	-3	3,888	-0.08%
2023/10/06	20	33.18	9	33.07	33.50	11	4,051	0.27%
2023/10/05	32	33.28	53	32.89	32.55	-21	3,966	-0.53%
2023/10/04	34	33.16	63	33.05	33.30	-29	3,905	-0.74%
2023/10/03	16.3	32.02	44	33.06	31.00	-27.7	3,893	-0.71%
2023/10/02	1	30.20	0	0.00	30.60	1	3,625	0.03%
2023/09/26	7	31.33	8	31.09	31.20	-1	3,841	-0.03%
2023/09/25	11	30.85	1	30.80	31.00	10	3,878	0.26%
2023/09/15	0	0.00	2	30.43	30.35	-2	3,974	-0.05%
2023/09/14	2	31.30	4	31.33	31.25	-2	3,972	-0.05%
2023/09/13	23	31.97	8.2	31.81	32.10	14.8	4,011	0.37%
2023/09/12	0	0.00	1	31.00	30.25	-1	3,846	-0.03%
2023/09/11	3	30.37	2	30.60	29.90	1	3,921	0.03%
2023/09/04	0	30.05	3	30.82	30.50	-3	5,668	-0.05%
2023/09/01	0	0.00	1	30.10	30.00	-1	5,679	-0.02%
2023/08/31	1	29.35	0	0.00	29.40	1	5,701	0.02%
2023/08/30	0	0.00	1	29.50	29.50	-1	5,766	-0.02%
2023/08/29	9	28.89	8	28.85	28.90	1	5,844	0.02%
2023/08/25	5	29.10	0	0.00	29.15	5	5,972	0.08%
2023/08/23	0	0.00	2	28.75	29.00	-2	6,084	-0.03%
2023/08/22	7	28.94	0	0.00	28.85	7	6,237	0.11%
2023/08/21	2	28.95	0	0.00	28.95	2	6,330	0.03%
2023/08/16	0	0.00	1	29.00	29.45	-1	6,814	-0.01%
2023/08/14	8	29.13	23	29.04	29.15	-15	7,024	-0.21%
2023/08/11	0	0.00	1	30.55	30.45	-1	7,041	-0.01%
2023/08/10	3	30.75	0	0.00	30.20	3	7,073	0.04%
2023/08/09	6	30.98	6	30.83	30.90	0	7,143	0.00%
2023/08/08	10	30.85	10	30.40	30.55	0	7,259	0.00%
2023/08/07	12	30.41	13	30.68	30.65	-1	7,373	-0.01%
2023/08/04	15	31.04	18	30.77	30.80	-3	7,391	-0.04%
2023/08/02	3	30.28	5	29.96	29.90	-2	7,466	-0.03%
2023/08/01	3	30.55	3	30.47	30.50	0	7,460	0.00%
2023/07/31	6.1	30.79	0	0.00	30.70	6.1	7,481	0.08%
2023/07/28	4.1	31.30	0	0.00	31.15	4.1	7,511	0.05%
2023/07/27	0	0.00	10	31.20	31.10	-10	7,602	-0.13%
2023/07/26	5	31.07	2	30.95	30.95	3	7,813	0.04%
2023/07/25	2	31.15	0	0.00	31.50	2	8,488	0.02%
2023/07/24	3.1	31.00	2	31.03	31.00	1.1	8,850	0.01%
2023/07/21	15	31.70	2	31.50	31.90	13	8,825	0.15%
2023/07/20	5	32.25	6	32.30	32.30	-1	8,856	-0.01%
2023/07/19	17.1	32.64	17.2	32.32	32.10	-0.1	8,860	0.00%
2023/07/18	26	33.58	7	33.62	33.20	19	8,953	0.21%
2023/07/17	8	34.36	9	34.79	34.70	-1	9,204	-0.01%
2023/07/14	15	34.65	12	34.36	33.85	3	9,248	0.03%
2023/07/13	49	35.14	55.1	35.18	34.40	-6.1	9,299	-0.07%
2023/07/12	8	33.69	21	33.95	33.80	-13	9,091	-0.14%
2023/07/11	54	34.15	9	34.24	33.65	45	9,062	0.50%
2023/07/10	97	36.34	118.2	36.19	35.95	-21.2	8,864	-0.24%	大賣/
2023/07/07	18	34.77	50	34.75	34.55	-32	8,476	-0.38%
2023/07/06	4.1	34.26	13.3	34.05	34.30	-9.2	8,419	-0.11%
2023/07/05	28	34.33	8	34.48	34.10	20	8,651	0.23%
2023/07/04	53	34.91	65	34.77	34.80	-12	8,656	-0.14%
2023/07/03	19	33.12	3	33.15	33.15	16	8,507	0.19%
2023/06/30	5	33.19	6	33.41	33.60	-1	8,551	-0.01%
2023/06/29	23	33.31	10	33.34	33.45	13	8,708	0.15%
2023/06/28	6	33.23	16	33.07	33.10	-10	8,881	-0.11%
2023/06/27	17.1	33.38	10	33.02	33.00	7.1	9,082	0.08%
2023/06/26	2	33.75	1	34.05	33.75	1	9,750	0.01%
2023/06/21	12	34.80	14.1	34.68	34.70	-2.1	10,072	-0.02%
2023/06/20	4.3	35.02	1	35.20	34.35	3.3	10,444	0.03%
2023/06/19	18	34.76	25	34.62	34.70	-7	10,736	-0.07%
2023/06/16	16	33.99	12	34.25	33.85	4	10,791	0.04%
2023/06/15	4.1	34.14	2.5	34.13	34.45	1.6	10,765	0.01%
2023/06/14	68.5	34.79	23.5	34.57	34.15	45	10,716	0.42%
2023/06/13	41	35.66	34	35.49	35.70	7	10,514	0.07%
2023/06/12	181	35.97	242	36.35	36.60	-61	10,108	-0.60%	大買/大賣/
2023/06/09	2	33.30	53	33.56	33.65	-51	9,367	-0.54%
2023/06/08	15	33.08	11	33.11	33.05	4	9,199	0.04%
2023/06/07	0	0.00	17	32.65	32.55	-17	9,125	-0.19%
2023/06/06	3	32.40	3	33.00	32.35	0	9,143	0.00%
2023/06/05	19	32.64	8	32.73	32.70	11	9,160	0.12%
2023/06/02	11	32.21	14	32.28	32.40	-3	9,177	-0.03%
2023/06/01	16	31.79	5	32.06	32.20	11	9,217	0.12%
2023/05/31	4	31.55	0	0.00	31.50	4	9,187	0.04%
2023/05/30	5	31.67	2	31.45	31.45	3	9,269	0.03%
2023/05/29	5	31.85	2	31.75	31.75	3	9,252	0.03%
2023/05/26	154	32.64	233	31.82	31.80	-79	9,253	-0.85%	大買/大賣/
2023/05/25	150.3	33.38	158	33.61	33.45	-7.7	9,196	-0.08%	大買/大賣/
2023/05/24	137	33.99	159	34.07	33.80	-22	9,271	-0.24%	大買/大賣/
2023/05/23	176	33.32	183	33.59	33.95	-7	9,935	-0.07%	大買/大賣/
2023/05/22	39	32.95	40	32.95	32.85	-1	9,816	-0.01%
2023/05/19	48	33.23	37.1	32.41	31.95	10.9	9,777	0.11%
2023/05/18	1	31.85	11	31.95	31.90	-10	9,613	-0.10%
2023/05/17	3	31.85	0	0.00	31.80	3	9,588	0.03%
2023/05/16	23.2	32.02	15	31.95	32.05	8.2	9,615	0.09%
2023/05/15	158	32.35	156	31.52	31.55	2	9,625	0.02%	大買/大賣/
2023/05/12	17	32.09	78	31.65	31.85	-61	9,536	-0.64%
2023/05/11	168	30.36	162	30.66	30.75	6	9,404	0.06%	大買/大賣/
2023/05/10	0	0.00	1	31.25	31.50	-1	9,282	-0.01%
2023/05/09	35.1	31.50	9	31.89	31.30	26.1	9,246	0.28%
2023/05/08	2	32.15	14.5	32.02	31.90	-12.5	9,142	-0.14%
2023/05/05	10	32.19	14	32.08	31.95	-4	9,115	-0.04%
2023/05/04	160	32.18	162	32.13	32.05	-2	9,076	-0.02%	大買/大賣/
2023/05/03	10	31.85	8	31.93	31.70	2	9,015	0.02%
2023/05/02	176	32.47	193	32.81	32.55	-17	8,912	-0.19%	大買/大賣/
2023/04/28	241.3	34.35	127	33.86	33.55	114.3	8,683	1.32%	大買/大賣/鉅額交易
2023/04/27	67	32.06	91.5	32.81	33.55	-24.5	7,973	-0.31%
2023/04/26	15	30.32	13	30.05	30.50	2	7,584	0.03%
2023/04/25	12.1	30.47	6	31.23	30.15	6.1	7,544	0.08%
2023/04/24	8	30.93	37	30.90	30.85	-29	7,472	-0.39%
2023/04/21	24.4	30.94	58	30.98	31.05	-33.6	7,428	-0.45%
2023/04/20	112	33.05	81.5	32.89	32.50	30.5	7,205	0.42%	大買/
2023/04/19	12	32.70	11.1	32.75	32.45	0.9	6,840	0.01%
2023/04/18	24	32.38	19	32.38	32.05	5	6,658	0.08%
2023/04/17	11.2	31.90	10	31.95	31.75	1.2	6,467	0.02%
2023/04/14	5	31.65	1	31.50	31.80	4	6,403	0.06%
2023/04/13	6	31.56	23	31.70	31.40	-17	6,346	-0.27%
2023/04/12	3	31.88	5	32.00	31.85	-2	6,278	-0.03%
2023/04/11	11	32.03	25	31.94	31.70	-14	6,218	-0.23%
2023/04/10	60	32.30	58	31.98	31.55	2	6,138	0.03%
2023/04/07	16	31.44	3	31.52	31.25	13	5,873	0.22%
2023/04/06	1	31.15	8	31.43	31.45	-7	5,794	-0.12%
2023/03/31	13	31.66	21	31.50	31.65	-8	5,745	-0.14%
2023/03/30	59.2	31.43	44	31.36	31.50	15.2	5,622	0.27%
2023/03/29	37	31.19	35	30.94	30.85	2	5,453	0.04%
2023/03/28	23	30.13	24	30.28	30.20	-1	5,267	-0.02%
2023/03/27	137.1	32.28	112	32.31	30.90	25.1	5,054	0.50%	大買/大賣/
2023/03/24	93	32.06	121.2	32.05	33.00	-28.2	4,343	-0.65%	大賣/
2023/03/23	129.2	31.29	208	31.04	30.00	-78.8	3,979	-1.98%	大買/大賣/
2023/03/22	145	30.28	119	30.03	30.70	26	3,564	0.73%	大買/大賣/
2023/03/21	78	29.04	25	29.03	29.50	53	3,238	1.64%
2023/03/20	0	28.30	10	28.60	28.50	-10	3,073	-0.33%
2023/03/17	20	28.19	23	28.03	28.25	-3	3,055	-0.10%
2023/03/16	32	27.57	36	27.41	27.25	-4	3,014	-0.13%
2023/03/15	23	28.20	17	28.06	28.05	6	2,972	0.20%
2023/03/14	9	27.41	5	27.45	27.35	4	2,955	0.14%
2023/03/13	1	27.10	8	27.15	27.25	-7	2,994	-0.23%
2023/03/10	4	27.66	29	27.79	27.70	-25	3,027	-0.83%
2023/03/09	16	28.15	30	28.26	28.20	-14	3,068	-0.46%
2023/03/08	11	28.60	5	28.61	28.55	6	3,028	0.20%
2023/03/07	26	28.76	15	28.58	28.55	11	2,971	0.37%
2023/03/06	57	28.71	37	28.55	28.20	20	2,891	0.69%
2023/03/03	13	28.29	9	28.38	28.35	4	2,762	0.14%
2023/03/02	26	28.13	7	27.99	28.50	19	2,677	0.71%
2023/03/01	30	26.87	3	27.25	27.30	27	2,587	1.04%
2023/02/24	29	27.29	3	27.32	27.10	26	2,553	1.02%
2023/02/23	30	28.00	27	28.01	28.00	3	2,463	0.12%
2023/02/22	83	27.71	18	27.56	27.85	65	2,354	2.76%
2023/02/21	125	28.58	57	28.61	28.45	68	2,168	3.14%	大買/
2023/02/20	2	27.20	21	27.85	27.95	-19	1,394	-1.36%
2023/02/17	9	25.53	1	25.45	25.45	8	1,249	0.64%
2023/02/16	21	25.04	32	24.96	25.10	-11	1,149	-0.96%
2023/02/15	1	24.15	1	24.30	24.70	0	1,121	0.00%
2023/02/14	13	24.45	47	25.04	24.30	-34	1,098	-3.09%
2023/02/13	1	24.00	39	24.28	24.55	-38	1,003	-3.79%
2023/02/09	17	23.50	0	0.00	23.55	17	940	1.81%
2023/02/08	1	23.55	0	0.00	23.50	1	935	0.11%
2023/02/07	0	0.00	1	23.45	23.45	-1	931	-0.11%
2023/02/03	6	23.63	0	0.00	23.50	6	927	0.65%
2023/02/02	0	0.00	6	23.83	23.90	-6	921	-0.65%
2023/01/31	0	0.00	5	23.80	23.45	-5	908	-0.55%
2023/01/30	2	23.30	0	0.00	23.15	2	902	0.22%
2023/01/16	4	22.55	0	0.00	22.50	4	897	0.45%
2023/01/13	1	22.75	0	0.00	22.45	1	895	0.11%
2023/01/12	2	22.70	0	0.00	22.65	2	893	0.22%
2023/01/11	4	23.06	0	0.00	22.95	4	890	0.45%
2023/01/10	2	23.40	0	0.00	23.40	2	885	0.23%
2023/01/09	2	23.50	0	0.00	23.50	2	885	0.23%
2023/01/06	2	23.25	0	0.00	23.30	2	882	0.23%
2023/01/05	6	23.34	5	23.35	23.35	1	887	0.11%
2023/01/04	2	23.15	0	0.00	23.05	2	877	0.23%
2022/12/29	1	22.30	0	0.00	22.60	1	860	0.12%
2022/12/28	4	22.63	0	0.00	22.65	4	852	0.47%
2022/12/27	2	23.25	0	0.00	23.15	2	841	0.24%
2022/12/26	2	23.05	10	22.85	23.05	-8	843	-0.95%
2022/12/22	11	22.78	0	0.00	22.95	11	832	1.32%
2022/12/21	27	23.03	0	0.00	22.95	27	829	3.26%
2022/12/20	2	23.15	1	23.80	23.05	1	818	0.12%
2022/12/19	31	24.05	0	0.00	23.95	31	810	3.82%
2022/12/16	8	24.74	0	0.00	24.70	8	791	1.01%
2022/12/15	0	0.00	1	25.20	25.05	-1	771	-0.13%
2022/12/14	10	24.68	0	0.00	24.85	10	751	1.33%
2022/12/13	0	0.00	1	25.20	24.85	-1	741	-0.13%
2022/12/12	9	24.55	0	0.00	24.95	9	723	1.24%
2022/12/09	18	24.83	0	0.00	24.75	18	704	2.55%
2022/12/07	1	25.20	1	25.20	25.10	0	669	0.00%
2022/12/06	5	25.44	1	25.40	25.60	4	651	0.61%
2022/12/05	2	25.63	1	25.70	25.70	1	605	0.17%
2022/12/02	5	25.65	18	25.49	25.40	-13	550	-2.36%
2022/12/01	40	25.46	62	25.23	25.20	-22	489	-4.50%
2022/11/30	0	0.00	11	23.92	23.95	-11	381	-2.88%
2022/11/29	0	0.00	5	23.45	23.40	-5	365	-1.37%
2022/11/28	8	23.41	13	23.52	23.40	-5	360	-1.39%
2022/11/25	0	0.00	7	23.24	23.00	-7	357	-1.96%
2022/11/24	5	22.80	5	23.30	22.70	0	354	0.00%
2022/11/23	12	22.81	9	22.78	22.85	3	336	0.89%
2022/11/22	2	21.55	0	0.00	21.60	2	317	0.63%
2022/11/17	5	21.79	0	0.00	22.05	5	321	1.55%
2022/11/15	2	22.10	0	0.00	22.10	2	321	0.62%
2022/11/14	2	22.30	0	0.00	22.65	2	320	0.62%
2022/11/09	0	0.00	3	21.60	21.65	-3	406	-0.74%
2022/11/04	0	0.00	3	20.97	21.15	-3	426	-0.70%
2022/11/03	0	0.00	5	20.85	21.00	-5	427	-1.17%
2022/10/28	10	20.40	10	20.60	20.30	0	447	0.00%
2022/10/27	1	20.90	0	0.00	20.65	1	448	0.22%
2022/10/14	10	19.95	0	0.00	20.75	10	486	2.06%
2022/10/11	0	0.00	1	22.00	21.75	-1	489	-0.20%
2022/10/03	47	23.29	45	22.95	22.80	2	505	0.40%
2022/09/28	2	21.95	0	0.00	21.85	2	496	0.40%
2022/09/26	3	22.80	1	22.60	22.55	2	491	0.41%
2022/09/19	2	24.95	0	0.00	24.30	2	494	0.40%
2022/09/15	1	25.55	3	25.63	25.25	-2	496	-0.40%
2022/09/14	0	0.00	3	25.35	25.50	-3	495	-0.61%
2022/09/13	1	25.50	5	25.44	25.55	-4	494	-0.81%
2022/09/07	1	23.90	0	0.00	23.65	1	497	0.20%
2022/09/06	1	24.30	0	0.00	23.80	1	499	0.20%
2022/09/05	1	24.65	0	0.00	24.35	1	500	0.20%
2022/08/29	0	0.00	5	24.35	24.45	-5	493	-1.01%
2022/08/26	2	25.25	5	25.20	24.90	-3	489	-0.61%
2022/08/25	5	24.80	0	0.00	24.75	5	485	1.03%
2022/08/23	1	24.20	0	0.00	24.30	1	488	0.20%
2022/08/22	10	24.65	0	0.00	24.25	10	487	2.05%
2022/08/19	0	0.00	3	25.27	25.20	-3	486	-0.62%
2022/08/18	11	25.39	20	25.24	25.50	-9	486	-1.85%
2022/08/17	9	25.72	13	25.48	25.10	-4	516	-0.77%
2022/08/15	1	23.15	0	0.00	23.15	1	446	0.22%
2022/08/11	2	22.30	0	0.00	22.75	2	451	0.44%
2022/08/10	1	21.90	0	0.00	21.85	1	451	0.22%
2022/08/09	10	21.30	2	21.20	21.40	8	462	1.73%
2022/08/08	1	21.90	0	0.00	22.05	1	452	0.22%
2022/08/05	2	22.75	0	0.00	22.50	2	448	0.45%
2022/08/02	0	0.00	10	22.67	22.60	-10	441	-2.27%
2022/08/01	0	0.00	10	23.25	23.15	-10	442	-2.26%
2022/07/22	1	22.85	1	23.50	22.90	0	422	0.00%
2022/07/21	0	0.00	2	22.80	22.95	-2	425	-0.47%
2022/07/18	1	23.35	2	23.70	23.25	-1	419	-0.24%
2022/07/14	16	22.40	10	22.55	22.70	6	413	1.45%
2022/07/13	5	22.90	0	0.00	22.45	5	409	1.22%
2022/07/12	1	23.20	0	0.00	22.50	1	409	0.24%
2022/07/11	2	23.30	0	0.00	23.30	2	411	0.49%
2022/06/24	0	0.00	2	23.25	23.10	-2	461	-0.43%
2022/06/23	6	23.00	0	0.00	23.20	6	467	1.28%
2022/06/22	10	23.45	5	23.15	23.25	5	466	1.07%
2022/06/17	0	0.00	21	23.87	24.00	-21	454	-4.62%
2022/06/16	2	24.95	0	0.00	24.50	2	456	0.44%
2022/06/10	5	25.80	0	0.00	26.00	5	467	1.07%
2022/06/06	0	0.00	1	25.95	25.80	-1	494	-0.20%
2022/06/01	0	0.00	1	26.00	25.85	-1	539	-0.19%
2022/05/31	18	26.12	13	25.79	25.70	5	553	0.90%
2022/05/30	0	0.00	3	25.55	25.35	-3	565	-0.53%
2022/05/27	16	25.45	21	25.41	25.50	-5	572	-0.87%
2022/05/26	0	0.00	4	25.30	24.85	-4	583	-0.69%
2022/05/25	31	26.20	15	26.01	25.30	16	599	2.67%
2022/05/23	0	0.00	2	24.65	24.90	-2	609	-0.33%
2022/05/20	5	25.09	5	25.32	25.30	0	633	0.00%
2022/05/19	0	0.00	2	24.85	24.70	-2	656	-0.30%
2022/05/18	2	25.08	0	0.00	25.20	2	683	0.29%
2022/05/17	1	24.80	0	0.00	24.70	1	718	0.14%
2022/05/16	0	0.00	1	23.60	23.65	-1	724	-0.14%
2022/04/28	2	22.40	0	0.00	22.50	2	1,106	0.18%
2022/04/27	3	21.92	14	21.85	22.35	-11	1,149	-0.96%
2022/04/26	0	0.00	1	23.30	23.15	-1	1,173	-0.09%
2022/04/25	11	23.29	0	0.00	23.30	11	1,293	0.85%
2022/04/20	1	24.35	0	0.00	24.35	1	1,521	0.07%
2022/04/14	1	24.40	0	0.00	24.30	1	2,806	0.04%
2022/04/12	1	24.50	0	0.00	24.25	1	2,807	0.04%
2022/04/11	1	25.25	0	0.00	24.65	1	2,808	0.04%
2022/04/08	2	25.75	0	0.00	25.70	2	2,804	0.07%
2022/04/07	1	26.00	0	0.00	25.70	1	2,811	0.04%
2022/04/06	5	26.05	0	0.00	26.05	5	2,839	0.18%
2022/03/31	3	26.37	2	26.25	26.25	1	2,873	0.03%
2022/03/30	5	26.50	5	26.60	26.65	0	2,879	0.00%
2022/03/29	0	0.00	2	27.35	26.55	-2	2,880	-0.07%
2022/03/28	3	25.70	0	0.00	26.00	3	2,859	0.10%
2022/03/23	1	26.90	0	0.00	26.70	1	2,880	0.03%
2022/03/22	1	26.70	0	0.00	26.65	1	2,894	0.03%
2022/03/21	1	26.80	0	0.00	26.65	1	2,897	0.03%
2022/03/17	3	26.60	0	0.00	26.60	3	2,901	0.10%
2022/03/15	11	25.52	6	25.85	25.75	5	2,912	0.17%
2022/03/11	6	25.75	5	25.89	26.05	1	2,981	0.03%
2022/03/10	8	26.27	2	26.25	26.15	6	2,983	0.20%
2022/03/09	5	26.26	0	0.00	26.20	5	2,970	0.17%
2022/03/08	3	26.37	0	0.00	25.75	3	2,968	0.10%
2022/03/07	6	26.63	25	26.98	26.50	-19	2,956	-0.64%
2022/03/04	16	27.92	13	27.83	27.85	3	2,932	0.10%
2022/03/03	15	28.35	0	0.00	28.35	15	2,925	0.51%
2022/03/02	2	28.70	0	0.00	28.75	2	2,923	0.07%
2022/03/01	5	29.10	8	29.41	29.25	-3	2,917	-0.10%
2022/02/25	7	28.33	7	28.59	28.70	0	2,907	0.00%
2022/02/24	27	27.96	2	27.83	27.50	25	2,893	0.86%
2022/02/23	3	29.40	0	0.00	29.45	3	2,849	0.11%
2022/02/22	11	29.41	4	29.25	29.55	7	2,851	0.25%
2022/02/21	1	30.75	0	0.00	30.30	1	2,841	0.04%
2022/02/18	5	29.84	3	30.15	30.00	2	2,814	0.07%
2022/02/17	2	29.65	7	29.82	29.65	-5	2,799	-0.18%
2022/02/16	1	28.85	2	29.15	29.00	-1	2,766	-0.04%
2022/02/15	8	28.79	6	28.38	28.35	2	2,754	0.07%
2022/02/14	5	29.01	14	28.96	28.85	-9	2,739	-0.33%
2022/02/11	1	29.80	2	29.73	29.70	-1	2,728	-0.04%
2022/02/10	7	30.19	6	30.08	29.85	1	2,704	0.04%
2022/02/09	6	30.69	5	30.89	31.05	1	2,666	0.04%
2022/02/08	13	30.25	54	30.17	30.45	-41	2,641	-1.55%
2022/02/07	16	29.07	7	29.09	29.50	9	2,573	0.35%
2022/01/26	2	27.55	2	27.78	27.30	0	2,547	0.00%
2022/01/25	9	27.89	8	28.02	27.70	1	2,613	0.04%
2022/01/24	6	27.58	32	27.62	27.70	-26	2,639	-0.99%
2022/01/21	19	28.78	22	29.26	28.20	-3	2,658	-0.11%
2022/01/20	21	29.45	21	29.61	29.30	0	2,699	0.00%
2022/01/19	17	28.93	16	29.06	29.00	1	2,689	0.04%
2022/01/18	80	29.74	73	29.76	29.50	7	2,708	0.26%
2022/01/17	10	29.07	15	29.30	29.85	-5	2,613	-0.19%
2022/01/14	19	27.70	29	27.92	27.80	-10	2,553	-0.39%
2022/01/13	21	28.57	34	28.49	28.45	-13	2,513	-0.52%
2022/01/12	33	30.00	49	29.54	29.65	-16	2,415	-0.66%
2022/01/11	115	31.66	126	31.76	29.90	-11	2,276	-0.48%	大買/大賣/
2022/01/10	121	29.60	138	30.10	30.45	-17	1,563	-1.09%	大買/大賣/
2022/01/07	40	27.98	112	28.23	28.95	-72	1,239	-5.81%	大賣/
2022/01/05	2	27.00	0	0.00	26.95	2	1,179	0.17%
2022/01/03	4	27.40	2	27.35	27.50	2	1,220	0.16%
2021/12/29	15	28.02	48	28.00	28.00	-33	1,350	-2.44%
2021/12/28	12	27.57	0	0.00	27.35	12	1,375	0.87%
2021/12/27	38	27.71	11	27.82	27.70	27	1,388	1.95%
2021/12/24	0	0.00	8	27.27	27.35	-8	1,387	-0.58%
2021/12/23	0	0.00	4	27.30	27.40	-4	1,403	-0.29%
2021/12/22	5	27.26	0	0.00	27.25	5	1,447	0.35%
2021/12/20	0	0.00	1	27.40	27.25	-1	1,528	-0.07%
2021/12/17	3	26.98	2	27.03	26.85	1	1,666	0.06%
2021/12/16	2	27.25	5	27.21	27.20	-3	1,788	-0.17%
2021/12/14	9	26.56	0	0.00	26.50	9	1,970	0.46%
2021/12/13	3	26.57	7	26.64	27.20	-4	1,987	-0.20%
2021/12/10	8	26.39	4	26.54	27.05	4	2,005	0.20%
2021/12/09	0	0.00	3	27.05	26.90	-3	2,011	-0.15%
2021/12/08	4	27.34	1	27.25	27.20	3	2,000	0.15%
2021/12/07	12	27.74	36	27.69	27.35	-24	1,982	-1.21%
2021/12/03	10	25.23	2	25.30	25.35	8	1,913	0.42%
2021/12/02	30	25.30	0	0.00	25.30	30	1,917	1.56%
2021/12/01	0	0.00	3	25.75	25.80	-3	1,921	-0.16%
2021/11/30	12	25.60	0	0.00	25.50	12	1,915	0.63%
2021/11/26	16	25.62	0	0.00	25.50	16	1,909	0.84%
2021/11/24	2	26.28	0	0.00	26.35	2	1,895	0.11%
2021/11/23	6	26.52	0	0.00	26.40	6	1,893	0.32%
2021/11/19	39	26.78	0	0.00	26.75	39	1,931	2.02%
2021/11/18	26	27.27	0	0.00	27.20	26	1,920	1.35%
2021/11/17	8	27.17	0	0.00	27.05	8	1,904	0.42%
2021/11/16	7	27.20	0	0.00	27.25	7	1,900	0.37%
2021/11/15	2	26.80	2	26.85	26.90	0	1,887	0.00%
2021/11/12	7	26.31	0	0.00	26.35	7	1,892	0.37%
2021/11/11	1	26.50	0	0.00	26.50	1	1,889	0.05%
2021/11/10	5	26.30	1	26.30	26.35	4	1,893	0.21%
2021/11/08	2	26.33	0	0.00	26.35	2	1,888	0.11%
2021/11/05	6	26.41	0	0.00	26.45	6	1,887	0.32%
2021/11/03	1	27.65	50	27.38	27.40	-49	1,851	-2.65%
2021/11/02	51	28.14	34	27.68	27.25	17	1,845	0.92%
2021/11/01	8	29.30	3	29.35	29.30	5	1,770	0.28%
2021/10/29	26	28.82	2	29.05	29.00	24	1,733	1.38%
2021/10/28	26	28.89	4	28.94	28.85	22	1,696	1.30%
2021/10/27	3	27.20	11	28.23	28.45	-8	1,627	-0.49%
2021/10/26	5	27.83	1	28.20	27.65	4	1,600	0.25%
2021/10/25	2	26.65	4	26.81	27.25	-2	1,551	-0.13%
2021/10/22	4	26.04	0	0.00	25.95	4	1,534	0.26%
2021/10/21	1	26.80	0	0.00	26.60	1	1,534	0.07%
2021/10/20	1	26.75	0	0.00	26.95	1	1,529	0.07%
2021/10/19	2	27.00	1	26.90	26.80	1	1,537	0.07%
2021/10/14	1	27.40	1	26.20	26.15	0	1,547	0.00%
2021/10/12	1	27.25	0	0.00	27.25	1	1,527	0.07%
2021/10/08	3	28.33	11	28.45	28.20	-8	1,513	-0.53%
2021/10/07	2	28.25	0	0.00	28.20	2	1,497	0.13%
2021/10/06	30.1	29.22	33	28.67	28.40	-2.9	1,484	-0.20%
2021/10/05	3	28.50	2	28.33	28.50	1	1,390	0.07%
2021/10/01	6	26.94	2	26.40	26.60	4	1,334	0.30%
2021/09/30	6	28.02	3	27.90	27.90	3	1,329	0.23%
2021/09/29	6	27.68	66	27.94	28.05	-60	1,319	-4.55%
2021/09/28	14	27.00	3	27.20	27.25	11	1,282	0.86%
2021/09/27	14	28.58	7	28.78	28.25	7	1,254	0.56%
2021/09/24	25	29.66	7	29.59	29.45	18	1,212	1.48%
2021/09/23	28	28.64	28	28.20	28.95	0	1,060	0.00%
2021/09/22	27	27.08	71	26.48	27.85	-44	945	-4.65%
2021/09/17	30	26.92	34	27.24	26.40	-4	889	-0.45%
2021/09/16	10	25.08	8	25.14	25.40	2	787	0.25%
2021/09/15	9	24.64	11	24.61	24.65	-2	813	-0.25%
2021/09/14	2	23.85	1	24.35	23.90	1	806	0.12%
2021/09/08	0	0.00	2	23.05	22.75	-2	820	-0.24%
2021/09/07	1	23.40	0	0.00	23.20	1	825	0.12%
2021/09/06	1	23.95	0	0.00	23.60	1	827	0.12%
2021/09/01	0	0.00	1	24.10	24.40	-1	841	-0.12%
2021/08/31	1	24.00	2	24.00	24.10	-1	842	-0.12%
2021/08/30	1	23.80	0	0.00	23.80	1	848	0.12%
2021/08/27	1	24.05	1	23.95	23.80	0	853	0.00%
2021/08/26	4	24.53	4	24.24	24.00	0	857	0.00%
2021/08/25	9	23.89	3	23.85	24.75	6	852	0.70%
2021/08/24	1	22.50	0	0.00	22.50	1	841	0.12%
2021/08/18	1	21.80	0	0.00	22.50	1	878	0.11%
2021/08/17	1	22.80	1	22.50	22.50	0	878	0.00%
2021/08/16	3	22.58	0	0.00	22.70	3	885	0.34%
2021/08/13	55	24.06	6	23.78	23.75	49	884	5.54%
2021/08/11	1	24.70	71	24.00	24.20	-70	940	-7.44%
2021/08/10	70	24.90	0	0.00	24.90	70	980	7.14%
2021/08/06	1	25.80	0	0.00	25.90	1	1,029	0.10%
2021/08/05	1	26.80	2	27.00	26.60	-1	1,070	-0.09%
2021/07/30	1	26.85	2	26.88	26.45	-1	1,347	-0.07%
2021/07/28	2	26.90	0	0.00	26.45	2	1,507	0.13%
2021/07/27	2	27.20	3	27.48	27.35	-1	1,552	-0.06%
2021/07/23	1	26.90	1	27.35	27.00	0	1,783	0.00%
2021/07/22	0	0.00	2	26.70	26.70	-2	1,929	-0.10%
2021/07/21	4	26.01	1	25.45	25.40	3	1,934	0.16%
2021/07/20	1	26.20	1	26.30	26.10	0	1,950	0.00%
2021/07/19	1	26.45	8	26.53	26.55	-7	1,955	-0.36%
2021/07/16	0	0.00	1	27.00	26.85	-1	1,987	-0.05%
2021/07/15	4	26.34	0	0.00	26.50	4	1,992	0.20%
2021/07/14	12	26.44	0	0.00	26.50	12	1,996	0.60%
2021/07/13	2	27.23	0	0.00	26.95	2	1,999	0.10%
2021/07/09	11	26.90	1	27.20	27.00	10	1,980	0.50%
2021/07/08	0	0.00	1	27.60	27.60	-1	2,000	-0.05%
2021/07/07	21	28.09	1	28.15	27.85	20	2,021	0.99%
2021/07/06	1	29.30	3	29.32	28.70	-2	2,027	-0.10%
2021/07/05	1	29.05	12	29.00	29.30	-11	2,067	-0.53%
2021/07/02	3	28.47	2	28.35	28.40	1	2,133	0.05%
2021/07/01	2	28.18	0	0.00	27.90	2	2,163	0.09%
2021/06/30	2	28.40	1	28.40	28.25	1	2,166	0.05%
2021/06/28	1	28.90	1	29.10	28.75	0	2,224	0.00%
2021/06/25	4	30.04	35	29.41	29.35	-31	2,244	-1.38%
2021/06/24	8	29.24	74	29.71	30.00	-66	2,231	-2.96%
2021/06/23	3	28.37	0	0.00	28.15	3	2,198	0.14%
2021/06/22	0	0.00	5	28.20	28.20	-5	2,206	-0.23%
2021/06/21	2	28.20	10	27.98	27.75	-8	2,262	-0.35%
2021/06/18	0	0.00	8	29.00	28.70	-8	2,270	-0.35%
2021/06/17	1	28.50	1	28.90	29.05	0	2,286	0.00%
2021/06/16	0	0.00	7	28.80	28.60	-7	2,307	-0.30%
2021/06/15	0	0.00	1	28.90	28.95	-1	2,319	-0.04%
2021/06/11	0	0.00	1	28.90	28.50	-1	2,328	-0.04%
2021/06/10	1	28.55	0	0.00	28.65	1	2,338	0.04%
2021/06/09	0	0.00	10	28.90	28.60	-10	2,365	-0.42%
2021/06/08	3	28.30	0	0.00	28.30	3	2,390	0.13%
2021/06/03	1	28.90	0	0.00	28.40	1	2,424	0.04%
2021/06/02	11	28.67	0	0.00	28.90	11	2,431	0.45%
2021/06/01	6	29.30	0	0.00	29.10	6	2,423	0.25%
2021/05/28	17	27.40	0	0.00	27.70	17	2,412	0.70%
2021/05/26	0	0.00	10	26.40	26.50	-10	2,435	-0.41%
2021/05/25	5	26.65	0	0.00	26.35	5	2,446	0.20%
2021/05/24	1	25.00	0	0.00	25.55	1	2,454	0.04%
2021/05/20	11	24.55	0	0.00	24.40	11	2,528	0.44%
2021/05/19	3	25.00	0	0.00	25.60	3	2,552	0.12%
2021/05/18	0	0.00	1	23.05	24.20	-1	2,547	-0.04%
2021/05/17	1	22.05	30	22.29	22.05	-29	2,533	-1.14%
2021/05/14	57	25.18	1	24.40	24.50	56	2,512	2.23%
2021/05/13	16	25.04	3	25.53	25.00	13	2,502	0.52%
2021/05/12	44	28.55	18	28.45	27.00	26	2,466	1.05%
2021/05/11	4	30.86	14	30.25	29.80	-10	2,403	-0.42%
2021/05/10	2	33.13	9	32.86	33.00	-7	2,334	-0.30%
2021/05/07	1	32.30	1	32.75	32.35	0	2,288	0.00%
2021/05/06	25	32.84	14	32.80	32.75	11	2,269	0.48%
2021/05/05	2	32.50	16	32.13	32.20	-14	2,249	-0.62%
2021/05/04	6	31.47	2	30.83	30.75	4	2,187	0.18%
2021/05/03	7	31.90	4	31.95	32.00	3	2,166	0.14%
2021/04/29	22	33.00	25	33.14	32.45	-3	2,147	-0.14%
2021/04/28	36	32.38	8	32.37	32.35	28	1,969	1.42%
2021/04/27	11	30.19	17	30.10	30.40	-6	1,861	-0.32%
2021/04/26	29	30.46	9	30.25	30.20	20	1,989	1.01%
2021/04/23	0	0.00	4	30.48	30.45	-4	1,992	-0.20%
2021/04/22	30	31.27	4	30.83	30.40	26	2,017	1.29%
2021/04/21	31	31.18	3	31.25	31.25	28	2,021	1.39%
2021/04/20	6	31.05	0	0.00	31.20	6	2,040	0.29%
2021/04/19	16	30.60	5	30.60	30.95	11	2,095	0.52%
2021/04/14	1	31.20	2	30.48	30.65	-1	2,343	-0.04%
2021/04/13	3	30.97	6	31.72	30.80	-3	2,460	-0.12%
2021/04/12	3	31.80	0	0.00	31.65	3	2,986	0.10%
2021/04/09	5	32.16	3	31.95	32.10	2	3,237	0.06%
2021/04/08	12	32.50	27	32.28	32.60	-15	3,241	-0.46%
2021/04/07	3	31.60	5	31.70	31.65	-2	3,187	-0.06%
2021/04/06	2	31.18	10	31.16	31.10	-8	3,183	-0.25%
2021/04/01	2	31.35	4	31.24	31.00	-2	3,244	-0.06%
2021/03/31	4	31.43	2	31.38	31.05	2	3,274	0.06%
2021/03/30	0	0.00	13	30.63	30.55	-13	3,253	-0.40%
2021/03/26	1	31.30	0	0.00	31.35	1	3,271	0.03%
2021/03/23	2	30.38	1	30.20	30.20	1	3,308	0.03%
2021/03/16	1	31.20	0	0.00	31.35	1	3,478	0.03%
2021/03/15	1	31.60	0	0.00	31.40	1	3,528	0.03%
2021/03/08	0	0.00	5	30.50	30.05	-5	3,825	-0.13%
2021/03/02	0	0.00	6	31.63	30.80	-6	4,157	-0.14%
2021/02/26	4	31.85	0	0.00	31.80	4	4,362	0.09%
2021/02/25	5	32.30	0	0.00	32.30	5	4,405	0.11%
2021/02/24	0	0.00	2	32.30	32.30	-2	4,490	-0.04%
2021/02/23	1	32.45	0	0.00	32.30	1	4,507	0.02%
2021/02/22	0	0.00	1	33.00	33.00	-1	4,571	-0.02%
2021/02/19	1	31.60	2	31.95	32.35	-1	4,620	-0.02%
2021/02/18	0	0.00	6	31.57	31.40	-6	4,855	-0.12%
2021/02/05	1	31.00	1	31.00	31.15	0	4,862	0.00%
2021/02/04	1	31.10	0	0.00	31.10	1	4,880	0.02%
2021/02/03	0	0.00	2	31.93	31.40	-2	4,897	-0.04%
2021/02/02	3	31.25	0	0.00	31.50	3	4,941	0.06%
2021/01/28	1	32.25	1	32.55	32.20	0	5,115	0.00%
2021/01/27	2	32.75	0	0.00	32.65	2	5,139	0.04%
2021/01/26	1	32.50	1	31.85	31.55	0	5,131	0.00%
2021/01/25	0	0.00	1	31.20	31.90	-1	5,157	-0.02%
2021/01/22	3	31.80	0	0.00	31.70	3	5,196	0.06%
2021/01/20	1	32.00	0	0.00	32.00	1	5,243	0.02%
2021/01/19	5	33.57	2	33.90	33.40	3	5,227	0.06%
2021/01/18	2	32.00	1	32.75	33.05	1	5,155	0.02%
2021/01/15	3	33.27	2	32.93	32.70	1	5,157	0.02%
2021/01/14	4	33.65	3	33.52	33.60	1	5,203	0.02%
2021/01/13	1	33.10	6	32.95	33.05	-5	5,224	-0.10%
2021/01/12	2	32.73	2	33.75	32.70	0	5,287	0.00%
2021/01/11	7	34.14	6	34.53	34.55	1	5,276	0.02%
2021/01/08	5	34.29	6	33.95	33.45	-1	5,236	-0.02%
2021/01/07	3	33.82	3	33.88	33.60	0	5,519	0.00%
2021/01/06	13	34.83	14	35.09	34.00	-1	5,584	-0.02%
2021/01/05	54	35.93	58	36.04	35.50	-4	5,538	-0.07%
2021/01/04	31	34.48	37	34.64	35.10	-6	5,155	-0.12%
2020/12/31	4	32.90	8	32.43	32.55	-4	5,241	-0.08%
2020/12/30	1	32.00	5	32.30	32.25	-4	5,240	-0.08%
2020/12/29	2	31.85	0	0.00	31.80	2	5,315	0.04%
2020/12/28	8	32.76	10	32.75	32.55	-2	5,406	-0.04%
2020/12/25	10	32.35	6	32.18	32.30	4	5,451	0.07%
2020/12/24	5	31.79	3	31.63	31.70	2	5,616	0.04%
2020/12/23	1	30.45	1	31.05	30.90	0	5,798	0.00%
2020/12/22	19	31.08	1	31.45	30.75	18	6,489	0.28%
2020/12/21	0	0.00	5	30.05	30.75	-5	7,875	-0.06%
2020/12/17	13	31.06	3	31.15	31.30	10	8,166	0.12%
2020/12/16	2	31.80	0	0.00	31.80	2	8,317	0.02%
2020/12/15	7	32.46	0	0.00	31.70	7	8,493	0.08%
2020/12/14	17	32.73	1	32.30	32.80	16	9,260	0.17%
2020/12/11	4	32.88	1	32.10	31.85	3	9,491	0.03%
2020/12/10	0	0.00	7	32.56	32.55	-7	9,513	-0.07%
2020/12/09	3	33.67	12	33.79	33.20	-9	9,508	-0.09%
2020/12/08	15	34.70	4	34.56	33.75	11	9,546	0.12%
2020/12/07	5	34.09	34	33.16	33.75	-29	9,581	-0.30%
2020/12/04	6	33.27	2	33.95	33.30	4	9,574	0.04%
2020/12/03	7	34.61	16	34.34	34.30	-9	9,555	-0.09%
2020/12/02	3	35.25	0	0.00	34.80	3	9,654	0.03%
2020/12/01	1	34.85	4	34.85	34.90	-3	9,745	-0.03%
2020/11/30	45	35.99	4	35.48	35.15	41	10,142	0.40%
2020/11/27	1	35.05	0	0.00	35.35	1	10,433	0.01%
2020/11/26	30	35.77	26	35.51	35.55	4	10,637	0.04%
2020/11/25	8	35.71	11	35.84	34.65	-3	11,223	-0.03%
2020/11/24	4	35.15	7	35.21	34.80	-3	11,433	-0.03%
2020/11/23	5	35.15	4	35.23	34.85	1	11,559	0.01%
2020/11/19	5	35.07	2	34.90	34.35	3	12,115	0.02%
2020/11/18	3	34.90	8	34.83	34.85	-5	12,123	-0.04%
2020/11/17	30	35.27	23	35.17	35.40	7	12,077	0.06%
2020/11/16	1	33.50	0	0.00	33.55	1	11,872	0.01%
2020/11/13	0	0.00	5	33.45	34.00	-5	11,866	-0.04%
2020/11/12	5	33.43	0	0.00	33.15	5	11,859	0.04%
2020/11/10	1	33.75	0	0.00	33.90	1	11,838	0.01%
2020/11/09	0	0.00	12	35.34	35.00	-12	11,793	-0.10%
2020/11/06	11	35.16	6	34.88	34.95	5	11,730	0.04%
2020/11/05	5	34.62	11	33.99	34.40	-6	11,680	-0.05%
2020/11/04	7	33.45	1	33.50	33.50	6	11,687	0.05%
2020/11/03	9	33.05	16	33.33	33.25	-7	11,720	-0.06%
2020/11/02	0	0.00	5	32.07	31.90	-5	11,709	-0.04%
2020/10/30	23	33.30	19	33.98	32.95	4	11,806	0.03%
2020/10/29	5	33.28	3	33.38	33.70	2	11,807	0.02%
2020/10/28	12	34.11	2	34.75	34.10	10	11,760	0.09%
2020/10/27	5	34.35	0	0.00	34.15	5	11,771	0.04%
2020/10/26	2	35.18	7	35.01	34.70	-5	11,780	-0.04%
2020/10/23	0	0.00	1	34.85	34.50	-1	11,716	-0.01%
2020/10/22	11	34.79	1	34.55	34.55	10	11,704	0.09%
2020/10/21	5	35.15	3	35.27	35.25	2	11,645	0.02%
2020/10/20	5	36.04	12	35.86	35.40	-7	11,631	-0.06%
2020/10/19	9	35.09	3	35.60	35.30	6	11,564	0.05%
2020/10/16	6	35.28	2	36.00	35.40	4	11,550	0.03%
2020/10/15	59	36.83	69	36.48	36.20	-10	11,471	-0.09%
2020/10/14	21	34.93	15	35.00	35.10	6	11,141	0.05%
2020/10/13	2	34.00	9	34.02	33.85	-7	11,046	-0.06%
2020/10/12	18	34.64	13	35.19	34.60	5	10,961	0.05%
2020/10/08	28	36.40	23	36.08	36.00	5	10,840	0.05%
2020/10/07	0	0.00	26	34.80	34.70	-26	10,497	-0.25%
2020/10/06	3	35.25	59	35.06	34.70	-56	10,472	-0.53%
2020/10/05	6	35.18	27	34.85	34.95	-21	10,404	-0.20%
2020/09/30	12	34.41	9	34.37	34.95	3	10,342	0.03%
2020/09/29	21	35.20	10	34.84	34.15	11	10,290	0.11%
2020/09/28	16	35.42	11	35.49	34.50	5	10,230	0.05%
2020/09/25	72	36.47	29	36.94	35.15	43	10,158	0.42%
2020/09/24	195	37.72	147	38.07	39.00	48	9,480	0.51%	大買/大賣/
2020/09/23	7	35.81	7	36.50	36.65	0	8,066	0.00%
2020/09/22	56	33.94	44	34.39	33.35	12	7,863	0.15%
2020/09/21	37	34.78	3	34.72	34.30	34	7,708	0.44%
2020/09/18	9	34.57	12	34.41	34.20	-3	7,523	-0.04%
2020/09/17	80	34.51	60	34.19	34.25	20	7,327	0.27%
2020/09/16	17	32.20	119	32.68	33.25	-102	6,526	-1.56%	大賣/鉅額交易
2020/09/15	4	30.28	1	30.35	30.25	3	6,266	0.05%
2020/09/14	11	29.70	12	29.92	30.60	-1	6,261	-0.02%
2020/09/11	0	0.00	6	29.41	29.45	-6	6,229	-0.10%
2020/09/10	11	30.37	12	30.37	30.20	-1	6,137	-0.02%
2020/09/09	2	31.35	26	30.58	31.50	-24	6,039	-0.40%
2020/09/08	0	0.00	1	31.45	31.45	-1	5,967	-0.02%
2020/09/07	1	32.15	0	0.00	31.90	1	5,899	0.02%
2020/09/04	105	33.15	2	33.00	33.10	103	5,778	1.78%	大買/鉅額交易
2020/09/03	20	34.67	19	34.10	33.90	1	5,632	0.02%
2020/09/02	30	33.19	47	32.87	33.90	-17	5,256	-0.32%
2020/09/01	20	32.58	10	32.46	31.90	10	4,900	0.20%
2020/08/31	36	33.51	46	33.93	33.10	-10	4,636	-0.22%
2020/08/28	49	31.05	25	31.38	31.80	24	3,954	0.61%
2020/08/27	16	28.81	15	28.58	28.95	1	3,557	0.03%
2020/08/26	18	28.62	17	28.71	28.70	1	3,395	0.03%
2020/08/25	35	26.95	153	27.90	28.00	-118	3,050	-3.87%	大賣/鉅額交易
2020/08/24	1	26.20	0	0.00	25.75	1	2,763	0.04%
2020/08/20	6	23.92	6	23.23	23.00	0	2,800	0.00%
2020/08/12	1	25.20	5	25.15	25.60	-4	2,792	-0.14%
2020/08/11	3	25.40	0	0.00	25.35	3	2,783	0.11%
2020/08/10	0	0.00	9	26.45	26.05	-9	2,757	-0.33%
2020/08/07	0	0.00	2	26.50	26.85	-2	2,698	-0.07%
2020/08/05	18	26.58	2	26.55	26.25	16	2,615	0.61%
2020/08/04	1	26.40	17	26.13	26.25	-16	2,523	-0.63%
2020/08/03	0	0.00	1	25.30	25.45	-1	2,478	-0.04%
2020/07/31	3	25.32	3	25.57	25.50	0	2,510	0.00%
2020/07/29	25	24.90	0	0.00	24.75	25	2,554	0.98%
2020/07/28	12	24.87	0	0.00	24.45	12	2,585	0.46%
2020/07/24	9	26.14	0	0.00	25.40	9	2,627	0.34%
2020/07/23	0	0.00	15	25.75	25.85	-15	2,632	-0.57%
2020/07/22	25	26.20	0	0.00	25.80	25	2,756	0.91%
2020/07/20	0	0.00	5	24.70	24.70	-5	2,738	-0.18%
2020/07/16	0	0.00	10	25.24	25.55	-10	2,752	-0.36%
2020/07/15	12	25.45	1	25.55	25.20	11	2,750	0.40%
2020/07/10	3	25.35	1	25.10	25.20	2	2,815	0.07%
2020/07/09	16	26.04	2	26.08	25.75	14	2,817	0.50%
2020/07/08	0	0.00	31	26.46	26.60	-31	2,798	-1.11%
2020/07/07	38	26.21	8	25.99	25.85	30	2,811	1.07%
2020/07/06	10	24.69	11	24.94	25.30	-1	2,715	-0.04%
2020/07/02	19	22.61	0	0.00	22.55	19	2,686	0.71%
2020/06/29	0	0.00	9	22.05	21.70	-9	2,763	-0.33%
2020/06/24	2	22.50	0	0.00	22.60	2	2,771	0.07%
2020/06/23	1	22.65	0	0.00	22.65	1	2,798	0.04%
2020/06/19	2	23.05	0	0.00	22.40	2	2,830	0.07%
2020/06/18	30	21.60	1	22.00	22.20	29	2,788	1.04%
2020/06/17	35	21.61	0	0.00	21.75	35	2,807	1.25%
2020/06/15	0	0.00	105	21.15	21.25	-105	2,840	-3.70%	大賣/鉅額交易
2020/06/12	2	20.38	21	20.44	20.80	-19	2,846	-0.67%
2020/06/11	1	21.00	0	0.00	21.00	1	2,876	0.03%
2020/06/10	0	0.00	10	21.90	21.70	-10	2,881	-0.35%
2020/06/09	4	22.05	1	23.00	22.30	3	2,887	0.10%
2020/06/05	0	0.00	1	21.60	21.50	-1	2,832	-0.04%
2020/06/04	75	21.83	0	0.00	21.55	75	2,834	2.65%
2020/06/03	0	0.00	13	21.50	21.75	-13	2,807	-0.46%
2020/06/02	0	0.00	5	21.05	21.00	-5	2,763	-0.18%
2020/06/01	0	0.00	2	21.18	21.15	-2	2,748	-0.07%
2020/05/29	2	20.93	6	20.80	20.90	-4	2,742	-0.15%
2020/05/28	21	21.22	8	21.78	21.40	13	2,702	0.48%
2020/05/27	4	20.66	5	20.57	21.20	-1	2,615	-0.04%
2020/05/26	0	0.00	1	20.35	19.95	-1	2,556	-0.04%
2020/05/25	0	0.00	15	20.16	20.40	-15	2,522	-0.59%
2020/05/22	2	20.03	2	19.95	19.50	0	2,498	0.00%
2020/05/21	0	0.00	4	19.53	19.70	-4	2,485	-0.16%
2020/05/19	2	19.25	2	19.20	19.60	0	2,540	0.00%
2020/05/18	3	18.80	2	18.70	18.75	1	2,588	0.04%
2020/05/15	2	18.63	0	0.00	18.65	2	2,586	0.08%
2020/05/14	7	18.94	0	0.00	18.70	7	2,586	0.27%
2020/05/13	2	19.38	0	0.00	19.45	2	2,582	0.08%
2020/05/08	2	19.60	0	0.00	19.60	2	2,595	0.08%
2020/05/06	5	19.74	0	0.00	19.35	5	2,577	0.19%
2020/05/05	9	20.19	1	20.00	19.60	8	2,576	0.31%
2020/04/29	1	19.20	0	0.00	18.90	1	2,544	0.04%
2020/04/28	1	18.50	0	0.00	19.10	1	2,557	0.04%
2020/04/27	3	18.90	3	18.98	18.75	0	2,604	0.00%
2020/04/22	1	17.05	4	17.48	17.50	-3	2,534	-0.12%
2020/04/21	4	17.48	3	17.42	17.25	1	2,640	0.04%
2020/04/20	1	18.00	1	18.15	18.20	0	2,913	0.00%
2020/04/15	3	18.10	302	17.62	18.05	-299	2,934	-10.19%	大賣/鉅額交易
2020/04/14	2	17.75	2	17.95	17.60	0	2,900	0.00%
2020/04/13	4	17.30	8	17.45	17.35	-4	2,988	-0.13%
2020/04/10	4	17.85	5	17.80	17.70	-1	3,050	-0.03%
2020/04/09	3	17.07	0	0.00	17.00	3	3,002	0.10%
2020/04/08	60	16.40	4	16.76	17.40	56	2,971	1.88%
2020/04/07	3	16.23	2	16.40	16.20	1	2,923	0.03%
2020/03/31	0	0.00	10	15.45	15.60	-10	3,152	-0.32%
2020/03/30	1	14.65	0	0.00	15.10	1	3,213	0.03%
2020/03/27	1	15.35	0	0.00	15.00	1	3,234	0.03%
2020/03/26	10	15.20	0	0.00	15.20	10	3,254	0.31%
2020/03/24	0	0.00	5	13.95	14.05	-5	3,303	-0.15%
2020/03/23	15	13.55	12	13.76	13.50	3	3,339	0.09%
2020/03/20	3	15.00	5	15.00	15.00	-2	3,390	-0.06%
2020/03/19	3	14.20	0	0.00	14.20	3	3,417	0.09%
2020/03/18	0	0.00	19	16.18	15.75	-19	3,414	-0.56%
2020/03/17	20	15.89	20	16.40	15.60	0	3,409	0.00%
2020/03/16	0	0.00	10	17.34	17.25	-10	3,423	-0.29%
2020/03/13	12	18.15	38	18.21	18.95	-26	3,431	-0.76%
2020/03/12	15	20.15	303	20.71	20.15	-288	3,623	-7.95%	大賣/鉅額交易
2020/03/10	1	22.10	1	22.70	22.90	0	3,695	0.00%
2020/03/09	3	23.05	0	0.00	22.90	3	3,723	0.08%
2020/03/06	1	24.35	0	0.00	24.05	1	3,748	0.03%
2020/03/05	0	0.00	4	24.50	24.35	-4	3,783	-0.11%
2020/03/04	3	23.80	1	24.05	24.00	2	3,957	0.05%
2020/03/03	2	24.13	2	24.10	24.10	0	4,077	0.00%
2020/03/02	2	23.40	2	23.68	23.55	0	4,127	0.00%
2020/02/27	23	24.32	0	0.00	23.55	23	4,179	0.55%
2020/02/26	0	0.00	2	25.08	24.90	-2	4,208	-0.05%
2020/02/25	1	24.70	3	24.72	24.90	-2	4,226	-0.05%
2020/02/24	2	25.25	0	0.00	25.20	2	4,255	0.05%
2020/02/21	0	0.00	1	25.95	25.65	-1	4,276	-0.02%
2020/02/20	5	25.80	11	26.56	25.90	-6	4,291	-0.14%
2020/02/19	0	0.00	14	25.87	25.80	-14	4,237	-0.33%
2020/02/17	1	24.80	0	0.00	24.75	1	4,303	0.02%
2020/02/13	0	0.00	21	25.26	25.05	-21	4,601	-0.46%
2020/02/11	0	0.00	11	25.03	25.45	-11	4,706	-0.23%
2020/02/10	2	24.50	0	0.00	24.50	2	4,738	0.04%
2020/02/07	0	0.00	1	25.10	25.10	-1	4,796	-0.02%
2020/02/06	1	25.30	1	25.60	25.60	0	4,902	0.00%
2020/02/05	2	25.30	2	25.68	25.20	0	4,916	0.00%
2020/02/04	5	25.15	15	25.33	24.90	-10	4,886	-0.20%
2020/02/03	2	23.73	2	24.00	23.55	0	4,930	0.00%
2020/01/31	10	25.05	2	25.25	24.65	8	4,932	0.16%
2020/01/30	19	25.33	2	25.60	25.05	17	5,152	0.33%
2020/01/20	5	27.60	0	0.00	27.80	5	5,336	0.09%
2020/01/17	32	27.70	6	27.78	27.65	26	5,417	0.48%
2020/01/16	3	28.08	0	0.00	27.80	3	5,541	0.05%
2020/01/15	4	27.85	16	28.04	28.40	-12	5,473	-0.22%
2020/01/14	16	27.93	28	27.66	27.80	-12	5,353	-0.22%
2020/01/13	1	26.95	6	27.03	27.00	-5	5,056	-0.10%
2020/01/10	14	26.75	7	27.06	26.95	7	5,052	0.14%
2020/01/09	8	26.91	14	27.26	26.70	-6	5,108	-0.12%
2020/01/08	8	26.63	3	26.83	26.70	5	5,119	0.10%
2020/01/07	16	26.62	11	26.96	27.00	5	5,092	0.10%
2020/01/06	2	26.75	28	26.74	27.15	-26	4,980	-0.52%
2020/01/03	5	25.93	3	26.20	26.15	2	4,890	0.04%
2020/01/02	9	26.16	27	26.24	26.35	-18	4,860	-0.37%
2019/12/31	26	26.27	5	26.25	26.20	21	4,840	0.43%
2019/12/30	0	0.00	16	26.55	26.60	-16	4,819	-0.33%
2019/12/27	132	26.43	77	26.40	26.40	55	4,807	1.14%	大買/
2019/12/26	143	27.73	107	27.48	26.50	36	4,756	0.76%	大買/大賣/
2019/12/25	0	0.00	24	26.96	27.30	-24	4,460	-0.54%
2019/12/24	3	26.62	56	26.78	26.60	-53	4,350	-1.22%
2019/12/23	4	26.69	8	26.69	26.80	-4	4,326	-0.09%
2019/12/20	25	26.50	10	26.65	26.80	15	4,288	0.35%
2019/12/19	3	26.22	7	26.76	26.35	-4	4,257	-0.09%
2019/12/18	0	0.00	1	26.45	26.30	-1	4,240	-0.02%
2019/12/17	6	26.60	6	26.64	26.30	0	4,183	0.00%
2019/12/16	1	26.05	3	25.77	26.10	-2	4,092	-0.05%
2019/12/13	1	25.20	6	25.48	25.35	-5	4,049	-0.12%
2019/12/12	2	25.25	1	25.30	25.05	1	4,031	0.02%
2019/12/11	17	25.18	3	25.25	25.10	14	4,037	0.35%
2019/12/10	5	25.65	147	25.70	25.55	-142	3,988	-3.56%	大賣/鉅額交易
2019/12/09	179	26.54	7	25.91	25.65	172	3,957	4.35%	大買/鉅額交易
2019/12/06	2	26.30	8	26.33	26.70	-6	3,742	-0.16%
2019/12/05	1	25.85	0	0.00	26.00	1	3,682	0.03%
2019/12/04	10	26.20	7	26.28	25.85	3	3,642	0.08%
2019/12/03	0	0.00	6	26.13	26.35	-6	3,606	-0.17%
2019/12/02	11	25.64	10	25.43	25.70	1	3,574	0.03%
2019/11/29	85	26.84	86	25.88	25.75	-1	3,545	-0.03%
2019/11/28	12	26.28	3	26.30	26.60	9	3,380	0.27%
2019/11/27	2	25.80	15	26.07	25.60	-13	3,262	-0.40%
2019/11/26	10	25.40	7	25.74	25.65	3	3,220	0.09%
2019/11/25	0	0.00	16	25.07	25.55	-16	3,324	-0.48%
2019/11/22	7	24.59	13	24.58	24.40	-6	3,321	-0.18%
2019/11/21	12	24.35	7	24.35	24.35	5	3,301	0.15%
2019/11/18	1	25.05	3	25.10	25.05	-2	3,216	-0.06%
2019/11/15	1	25.45	8	25.26	25.20	-7	3,190	-0.22%
2019/11/14	0	0.00	1	25.60	25.95	-1	3,108	-0.03%
2019/11/13	2	26.05	0	0.00	25.50	2	3,039	0.07%
2019/11/12	0	0.00	12	24.98	25.05	-12	2,794	-0.43%
2019/11/11	13	24.22	0	0.00	24.10	13	2,724	0.48%
2019/11/08	19	25.52	22	25.60	25.30	-3	2,691	-0.11%
2019/11/07	16	25.29	2	24.95	24.90	14	2,570	0.54%
2019/11/06	2	24.90	10	24.90	24.65	-8	2,518	-0.32%
2019/11/05	16	25.05	19	24.86	25.20	-3	2,460	-0.12%
2019/11/04	3	23.45	1	23.40	23.45	2	2,357	0.08%
2019/11/01	2	23.78	3	23.82	23.75	-1	2,327	-0.04%
2019/10/31	13	24.04	0	0.00	23.55	13	2,334	0.56%
2019/10/30	5	24.65	0	0.00	25.00	5	2,247	0.22%
2019/10/29	10	26.04	20	25.35	25.00	-10	2,243	-0.45%
2019/10/28	55	24.92	67	25.27	25.95	-12	2,154	-0.56%
2019/10/25	5	23.90	6	23.17	23.60	-1	1,993	-0.05%
2019/10/24	5	23.08	7	23.14	22.95	-2	1,895	-0.11%
2019/10/23	5	22.15	0	0.00	22.00	5	1,743	0.29%
2019/10/22	2	22.20	12	22.02	22.00	-10	1,737	-0.58%
2019/10/17	40	22.22	34	22.81	22.15	6	1,708	0.35%
2019/10/16	3	21.60	3	21.82	22.70	0	1,625	0.00%
2019/10/15	0	0.00	3	21.30	21.25	-3	1,567	-0.19%
2019/10/14	0	0.00	2	21.25	21.20	-2	1,565	-0.13%
2019/10/09	3	21.15	2	21.18	20.80	1	1,576	0.06%
2019/10/07	1	20.85	0	0.00	21.00	1	1,577	0.06%
2019/10/04	0	0.00	6	21.01	21.10	-6	1,595	-0.38%
2019/09/27	3	20.40	0	0.00	20.35	3	1,633	0.18%
2019/09/26	1	20.70	0	0.00	20.70	1	1,641	0.06%
2019/09/25	14	21.19	11	21.05	21.00	3	1,629	0.18%
2019/09/24	16	21.52	1	21.80	21.50	15	1,612	0.93%
2019/09/23	10	21.80	12	21.83	21.95	-2	1,612	-0.12%
2019/09/20	0	0.00	1	21.45	21.30	-1	1,575	-0.06%
2019/09/19	1	20.85	1	21.25	21.15	0	1,579	0.00%
2019/09/18	1	20.85	0	0.00	20.80	1	1,621	0.06%
2019/09/16	8	21.43	3	21.55	21.35	5	1,602	0.31%
2019/09/11	0	0.00	5	21.15	21.00	-5	1,565	-0.32%
2019/09/10	5	21.50	0	0.00	21.00	5	1,555	0.32%
2019/09/09	1	21.15	0	0.00	21.15	1	1,537	0.07%
2019/09/05	0	0.00	6	20.89	20.90	-6	1,505	-0.40%
2019/09/03	1	20.80	0	0.00	20.50	1	1,485	0.07%
2019/08/30	0	0.00	1	20.40	20.20	-1	1,457	-0.07%
2019/08/29	4	20.70	1	20.55	20.50	3	1,446	0.21%
2019/08/28	7	21.16	4	21.11	20.70	3	1,424	0.21%
2019/08/27	6	19.65	5	19.95	20.40	1	1,255	0.08%
2019/08/26	1	18.65	0	0.00	18.55	1	1,192	0.08%
2019/08/22	16	19.09	9	19.21	18.90	7	1,185	0.59%
2019/08/21	0	0.00	6	18.97	18.95	-6	1,166	-0.51%
2019/08/20	0	0.00	3	18.90	18.80	-3	1,161	-0.26%
2019/08/16	1	18.90	5	18.60	18.75	-4	1,158	-0.35%
2019/08/15	0	0.00	1	18.30	18.20	-1	1,156	-0.09%
2019/08/14	5	18.65	5	18.90	18.60	0	1,155	0.00%
2019/08/13	13	18.70	0	0.00	18.55	13	1,152	1.13%
2019/08/08	5	19.30	5	19.45	19.40	0	1,132	0.00%
2019/08/07	6	19.24	0	0.00	19.20	6	1,128	0.53%
2019/08/06	5	19.10	0	0.00	19.75	5	1,109	0.45%
2019/08/05	1	20.45	10	20.40	20.30	-9	1,093	-0.82%
2019/08/02	9	20.29	16	20.57	20.45	-7	1,102	-0.64%
2019/08/01	3	21.37	0	0.00	21.35	3	1,093	0.27%
2019/07/31	0	0.00	4	21.95	21.75	-4	1,081	-0.37%
2019/07/30	23	22.31	7	22.39	21.95	16	1,041	1.54%
2019/07/29	12	20.92	10	22.05	22.10	2	864	0.23%
2019/07/26	0	0.00	5	20.25	20.10	-5	750	-0.67%
2019/07/25	1	19.70	5	19.95	19.80	-4	753	-0.53%
2019/07/24	5	20.05	0	0.00	20.05	5	775	0.64%
2019/07/23	5	20.05	5	20.45	20.10	0	815	0.00%
2019/07/22	0	0.00	2	20.30	20.25	-2	849	-0.24%
2019/07/17	9	20.12	0	0.00	19.95	9	884	1.02%
2019/07/16	1	20.60	0	0.00	20.40	1	880	0.11%
2019/07/15	0	0.00	5	20.35	20.55	-5	880	-0.57%
2019/07/12	7	20.01	0	0.00	19.85	7	885	0.79%
2019/07/10	5	19.90	12	20.12	20.15	-7	977	-0.72%
2019/07/09	2	19.60	2	19.85	19.50	0	996	0.00%
2019/07/08	5	19.39	0	0.00	19.15	5	1,005	0.50%
2019/07/04	0	0.00	1	19.90	19.90	-1	1,036	-0.10%
2019/07/03	0	0.00	2	19.60	19.55	-2	1,068	-0.19%
2019/07/02	2	19.30	8	19.30	19.15	-6	1,166	-0.51%
2019/06/28	0	0.00	4	19.13	19.40	-4	1,338	-0.30%
2019/06/26	0	0.00	1	18.80	18.65	-1	1,410	-0.07%
2019/06/25	4	18.85	8	18.26	18.60	-4	1,444	-0.28%
2019/06/24	2	17.50	2	17.70	17.60	0	1,420	0.00%
2019/06/20	2	17.80	2	17.95	17.90	0	1,603	0.00%
2019/06/13	3	17.65	0	0.00	17.60	3	1,736	0.17%
2019/06/12	2	17.70	0	0.00	17.70	2	1,744	0.11%
2019/06/11	1	17.45	4	17.74	18.00	-3	1,759	-0.17%
2019/06/05	5	17.49	4	17.58	17.55	1	1,805	0.06%
2019/06/04	2	17.30	2	17.45	17.30	0	1,863	0.00%
2019/06/03	4	17.38	0	0.00	17.25	4	1,881	0.21%
2019/05/31	6	18.02	3	17.98	17.85	3	1,900	0.16%
2019/05/30	0	0.00	2	17.55	17.55	-2	1,902	-0.11%
2019/05/29	12	17.12	0	0.00	17.40	12	1,915	0.63%
2019/05/28	2	17.15	0	0.00	17.30	2	1,916	0.10%
2019/05/27	14	17.04	0	0.00	17.10	14	1,923	0.73%
2019/05/24	18	17.00	0	0.00	17.05	18	1,932	0.93%
2019/05/23	39	16.93	5	16.94	16.95	34	1,991	1.71%
2019/05/22	2	17.65	2	17.85	17.30	0	2,024	0.00%
2019/05/21	51	17.08	45	17.05	17.45	6	2,033	0.30%
2019/05/17	0	0.00	25	17.61	17.30	-25	2,043	-1.22%
2019/05/16	48	18.14	46	18.15	17.80	2	2,094	0.10%
2019/05/15	1	18.35	1	18.30	18.20	0	2,101	0.00%
2019/05/14	1	17.60	2	18.15	18.25	-1	2,098	-0.05%
2019/05/13	2	18.30	5	18.35	18.05	-3	2,094	-0.14%
2019/05/10	49	18.86	49	18.87	18.60	0	2,088	0.00%
2019/05/09	10	19.18	236	18.73	18.95	-226	2,070	-10.92%	大賣/鉅額交易
2019/05/08	5	19.85	5	19.85	19.85	0	2,045	0.00%
2019/05/07	0	0.00	3	20.23	20.15	-3	2,039	-0.15%
2019/05/06	2	19.65	2	19.85	19.85	0	2,039	0.00%
2019/05/03	13	20.39	3	20.45	20.45	10	2,026	0.49%
2019/05/02	51	19.80	33	19.77	20.25	18	2,016	0.89%
2019/04/30	2	19.05	4	19.45	19.90	-2	2,005	-0.10%
2019/04/29	5	20.09	0	0.00	19.50	5	1,977	0.25%
2019/04/26	14	21.00	2	20.70	20.80	12	1,929	0.62%
2019/04/25	5	22.06	5	22.15	22.00	0	1,892	0.00%
2019/04/24	15	21.70	0	0.00	21.55	15	1,864	0.80%
2019/04/19	2	21.80	0	0.00	21.55	2	1,850	0.11%
2019/04/18	2	22.15	0	0.00	21.55	2	1,839	0.11%
2019/04/17	21	22.70	10	22.81	22.50	11	1,810	0.61%
2019/04/16	66	23.03	4	22.74	22.70	62	1,780	3.48%
2019/04/15	74	22.17	9	22.19	22.20	65	1,702	3.82%
2019/04/12	32	21.32	0	0.00	21.15	32	1,666	1.92%
2019/04/11	7	21.96	0	0.00	21.80	7	1,641	0.43%
2019/04/10	0	0.00	2	22.35	22.25	-2	1,618	-0.12%
2019/04/09	73	22.34	1	22.55	22.00	72	1,603	4.49%
2019/04/08	8	22.81	32	23.74	22.35	-24	1,584	-1.52%
2019/04/03	31	22.44	5	21.77	22.30	26	1,492	1.74%
2019/04/02	7	20.10	10	20.60	21.25	-3	1,374	-0.22%
2019/04/01	5	20.45	0	0.00	20.25	5	1,339	0.37%
2019/03/29	0	0.00	2	20.93	20.50	-2	1,326	-0.15%
2019/03/28	0	0.00	1	20.40	20.20	-1	1,275	-0.08%
2019/03/26	5	20.40	28	20.05	20.10	-23	1,290	-1.78%
2019/03/25	26	19.27	0	0.00	19.60	26	1,197	2.17%
2019/03/22	5	18.95	7	19.08	19.25	-2	1,350	-0.15%
2019/03/21	2	18.65	0	0.00	18.60	2	1,400	0.14%
2019/03/08	4	19.04	5	18.73	18.60	-1	1,412	-0.07%
2019/03/07	0	0.00	6	18.32	18.05	-6	1,365	-0.44%
2019/03/06	2	18.45	0	0.00	18.65	2	1,360	0.15%
2019/03/05	2	18.25	2	18.00	18.00	0	1,362	0.00%
2019/03/04	2	17.85	3	18.15	18.10	-1	1,376	-0.07%
2019/02/26	1	17.70	0	0.00	17.70	1	1,540	0.06%
2019/02/22	3	18.17	4	18.35	18.00	-1	1,622	-0.06%
2019/02/21	2	18.40	13	17.52	18.20	-11	1,667	-0.66%
2019/02/18	0	0.00	5	17.60	17.45	-5	1,708	-0.29%
2019/02/15	12	17.96	0	0.00	17.65	12	1,747	0.69%
2019/02/13	0	0.00	1	16.40	16.45	-1	1,723	-0.06%
2019/02/12	1	16.45	0	0.00	16.45	1	1,719	0.06%
2019/01/17	0	0.00	26	16.39	16.30	-26	1,723	-1.51%
2019/01/16	1	16.40	35	16.16	16.15	-34	1,714	-1.98%
2019/01/09	0	0.00	20	16.68	16.70	-20	1,684	-1.19%
2019/01/08	0	0.00	1	16.50	16.50	-1	1,682	-0.06%
2019/01/04	30	16.47	0	0.00	16.35	30	1,680	1.78%
2018/12/27	11	17.95	1	17.95	18.10	10	1,677	0.60%
2018/12/25	50	17.39	0	0.00	17.30	50	1,616	3.09%
2018/12/21	0	0.00	2	18.10	17.70	-2	1,573	-0.13%
2018/12/20	2	19.85	7	19.37	18.15	-5	1,547	-0.32%
2018/12/19	4	19.40	0	0.00	19.50	4	1,506	0.27%
2018/12/18	1	19.45	66	19.60	19.00	-65	1,466	-4.43%
2018/12/17	112	19.39	96	19.49	19.50	16	1,420	1.13%	大買/
2018/12/14	162	18.33	168	18.49	19.15	-6	1,219	-0.49%	大買/大賣/
2018/12/11	30	17.65	0	0.00	17.65	30	1,078	2.78%
2018/12/06	0	0.00	1	18.20	17.80	-1	1,041	-0.10%
2018/12/04	0	0.00	3	19.47	18.95	-3	1,021	-0.29%
2018/12/03	1	18.40	1	18.45	18.50	0	972	0.00%
2018/11/28	1	18.40	1	18.30	18.05	0	927	0.00%
2018/11/27	1	18.70	5	18.74	18.65	-4	902	-0.44%
2018/11/26	17	19.06	5	18.84	19.00	12	882	1.36%
2018/11/23	100	18.59	100	18.73	18.75	0	771	0.00%
2018/11/22	5	18.50	2	18.65	18.45	3	710	0.42%
2018/11/21	80	18.48	50	18.75	18.65	30	676	4.43%
2018/11/20	37	18.56	41	18.70	18.60	-4	613	-0.65%
2018/11/15	2	18.20	10	17.77	17.60	-8	447	-1.79%
2018/11/14	13	17.79	50	17.87	18.40	-37	424	-8.72%
2018/11/13	50	17.05	3	17.00	17.35	47	393	11.94%
2018/10/30	5	14.00	0	0.00	14.00	5	381	1.31%
2018/10/26	0	0.00	3	15.25	15.25	-3	381	-0.79%
2018/10/24	48	13.99	0	0.00	13.90	48	373	12.85%
2018/10/23	39	13.98	0	0.00	13.95	39	375	10.40%
2018/10/09	2	15.55	0	0.00	15.45	2	415	0.48%
2018/10/02	6	17.48	0	0.00	17.45	6	440	1.36%
2018/09/26	2	18.00	0	0.00	17.85	2	453	0.44%
2018/09/18	0	0.00	1	18.90	18.70	-1	567	-0.18%
2018/09/14	0	0.00	31	19.06	18.90	-31	699	-4.43%
2018/09/12	2	18.80	0	0.00	19.10	2	716	0.28%
2018/09/10	0	0.00	5	19.15	19.15	-5	804	-0.62%
2018/08/29	0	0.00	5	20.05	19.90	-5	907	-0.55%
2018/08/20	0	0.00	2	21.70	21.40	-2	987	-0.20%
2018/08/13	0	0.00	1	20.60	19.85	-1	1,100	-0.09%
2018/08/06	3	20.43	1	21.10	21.00	2	1,308	0.15%
2018/07/23	48	22.08	0	0.00	21.75	48	1,499	3.20%
2018/07/20	2	22.08	1	21.95	22.15	1	1,499	0.07%
2018/07/19	2	22.10	0	0.00	21.90	2	1,496	0.13%
2018/07/18	8	22.01	46	22.45	22.15	-38	1,498	-2.54%
2018/07/12	1	22.85	0	0.00	23.10	1	1,512	0.07%
2018/07/11	1	23.10	2	23.08	22.80	-1	1,514	-0.07%
2018/07/10	2	23.30	1	23.15	23.15	1	1,508	0.07%
2018/07/06	1	23.80	0	0.00	23.40	1	1,517	0.07%
2018/07/04	1	23.45	4	23.55	23.80	-3	1,571	-0.19%
2018/07/03	1	24.30	10	24.75	23.40	-9	1,596	-0.56%
2018/07/02	8	24.80	0	0.00	24.70	8	1,582	0.51%
2018/06/29	0	0.00	12	24.95	24.70	-12	1,586	-0.76%
2018/06/28	3	25.15	5	24.96	24.90	-2	1,576	-0.13%
2018/06/27	23	26.00	3	26.03	25.60	20	1,558	1.28%
2018/06/26	11	25.95	10	26.25	26.90	1	1,510	0.07%
2018/06/25	0	0.00	1	25.35	25.60	-1	1,428	-0.07%
2018/06/20	1	24.50	1	24.10	24.30	0	1,376	0.00%
2018/06/19	2	25.40	0	0.00	25.45	2	1,362	0.15%
2018/06/13	1	23.55	1	22.75	22.65	0	1,282	0.00%
2018/06/11	0	0.00	2	23.40	23.20	-2	1,263	-0.16%
2018/06/08	0	0.00	2	24.65	24.35	-2	1,247	-0.16%
2018/06/07	0	0.00	1	25.30	24.60	-1	1,236	-0.08%
2018/06/06	1	24.25	0	0.00	24.25	1	1,225	0.08%
2018/06/05	0	0.00	7	24.39	24.15	-7	1,224	-0.57%
2018/06/04	5	25.00	0	0.00	24.55	5	1,214	0.41%
2018/06/01	0	0.00	4	25.00	25.00	-4	1,200	-0.33%
2018/05/31	6	24.52	0	0.00	24.35	6	1,190	0.50%
2018/05/28	0	0.00	1	25.45	25.10	-1	1,179	-0.08%
2018/05/24	1	25.70	6	26.05	25.95	-5	1,151	-0.43%
2018/05/23	0	0.00	1	25.85	26.00	-1	1,131	-0.09%
2018/05/22	1	24.15	0	0.00	24.25	1	1,068	0.09%
2018/05/21	3	24.00	2	24.10	24.25	1	1,055	0.09%
2018/05/18	4	25.23	21	24.54	24.25	-17	1,019	-1.67%
2018/05/17	4	22.20	3	22.73	23.50	1	937	0.11%
2018/05/16	0	0.00	10	21.73	21.40	-10	898	-1.11%
2018/05/15	3	22.03	17	22.03	22.15	-14	879	-1.59%
2018/05/14	0	0.00	20	22.38	22.65	-20	868	-2.30%
2018/05/11	1	21.75	0	0.00	21.40	1	822	0.12%
2018/05/10	11	21.70	57	21.83	21.45	-46	792	-5.80%
2018/05/09	80	22.74	4	22.48	22.10	76	745	10.20%