富華新 (3056)-元大-楊梅券商分點個股進出

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

富華新

(3056)

可現股當沖

股價
34.10
漲跌
▲1.00
漲幅
+3.02%
成交量
3,008張
產業
上市營建類股
360人加入追蹤

立即追蹤
本地時間:13:30

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

富華新 (3056)籌碼相關－元大-楊梅券商分點個股進出

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

元大-楊梅券商分點個股進出
元大-楊梅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
2024/11/21	0	0.00	1.7	33.96	34.10	-1.7	1,607	-0.10%
2024/11/20	0	0.00	0.5	33.00	33.10	-0.5	1,623	-0.03%
2024/11/18	0	0.00	1	33.00	32.95	-1	1,687	-0.06%
2024/11/13	1	33.25	0	0.00	33.25	1	1,836	0.05%
2024/11/12	1	33.40	0	0.00	33.55	1	1,885	0.05%
2024/11/11	1.9	33.97	2	33.93	33.70	-0.1	1,888	0.00%
2024/11/08	1.3	33.62	2	33.75	33.50	-0.7	1,881	-0.04%
2024/11/04	0	0.00	2	32.15	31.85	-2	2,032	-0.10%
2024/11/01	1	31.90	0	0.00	32.30	1	2,130	0.05%
2024/10/30	0	0.00	0.3	31.30	31.20	-0.3	2,182	-0.01%
2024/10/29	0	0.00	0	30.90	31.20	0	2,239	0.00%
2024/10/24	1	31.35	0	0.00	31.05	1	2,388	0.04%
2024/10/23	4	31.68	0	0.00	31.55	4	2,413	0.17%
2024/10/22	1	31.60	0	0.00	31.80	1	2,475	0.04%
2024/10/21	2	31.68	0	0.00	32.00	2	2,539	0.08%
2024/10/17	0.5	32.15	0	0.00	32.10	0.5	2,646	0.02%
2024/10/09	1	30.90	0	0.00	31.00	1	2,883	0.03%
2024/10/08	2	30.85	0	0.00	31.15	2	2,920	0.07%
2024/10/07	1	31.35	0	0.00	31.40	1	2,930	0.03%
2024/10/04	1.7	31.90	7	32.06	31.85	-5.3	2,945	-0.18%
2024/10/01	0	0.00	1	32.35	32.30	-1	2,937	-0.03%
2024/09/30	0.2	32.65	0	0.00	32.75	0.2	2,952	0.01%
2024/09/25	0	32.50	0	0.00	32.50	0	3,027	0.00%
2024/09/24	0.3	32.10	0	0.00	32.00	0.3	3,030	0.01%
2024/09/23	3	32.33	0	0.00	31.90	3	3,031	0.10%
2024/09/20	2.3	33.01	0	0.00	33.35	2.3	2,987	0.08%
2024/09/13	0	0.00	1	35.10	35.00	-1	2,920	-0.03%
2024/09/12	0	0.00	1	34.30	34.30	-1	2,933	-0.03%
2024/09/11	0	0.00	5	33.65	33.80	-5	2,932	-0.17%
2024/09/05	2	35.70	0	0.00	35.65	2	2,988	0.07%
2024/09/04	5.1	35.92	0	0.00	35.70	5.1	3,036	0.17%
2024/09/02	1	37.80	0	0.00	37.10	1	3,158	0.03%
2024/08/30	0.1	36.55	12	37.35	37.60	-12	3,179	-0.38%
2024/08/29	0.5	36.45	0	0.00	36.70	0.5	3,202	0.01%
2024/08/28	2	36.85	2.3	37.44	37.05	-0.3	3,225	-0.01%
2024/08/26	0.8	35.85	0	0.00	36.00	0.8	3,255	0.02%
2024/08/23	0.3	35.90	0	0.00	35.90	0.3	3,258	0.01%
2024/08/22	7.2	36.55	10	36.20	36.40	-2.8	3,251	-0.09%
2024/08/21	0	0.00	1	37.40	37.35	-1	3,210	-0.03%
2024/08/20	0.9	37.24	0	0.00	37.15	0.9	3,189	0.03%
2024/08/19	4.8	38.08	5	38.65	38.25	-0.2	3,187	-0.01%
2024/08/16	27.6	37.71	25.5	37.90	37.45	2.1	3,165	0.07%
2024/08/15	1	35.35	1	35.80	35.50	0	3,106	0.00%
2024/08/14	0.7	36.40	2	36.50	36.60	-1.3	3,097	-0.04%
2024/08/13	0	0.00	3	35.55	35.70	-3	3,076	-0.10%
2024/08/12	0.2	35.35	1	35.75	35.80	-0.8	3,137	-0.02%
2024/08/09	0	0.00	6	36.32	35.50	-6	3,131	-0.19%
2024/08/08	4.1	35.14	1	35.45	35.50	3.1	3,126	0.10%
2024/08/07	5.2	34.75	0	0.00	36.15	5.2	3,142	0.16%
2024/08/06	4.1	33.62	15	32.57	33.25	-10.9	3,125	-0.35%
2024/08/05	3	35.09	98	36.33	34.80	-95	3,048	-3.12%
2024/08/01	2.1	39.41	5	39.60	39.70	-2.9	3,168	-0.09%
2024/07/31	1.2	38.99	2	38.95	38.95	-0.8	3,272	-0.02%
2024/07/29	4.3	38.09	4.5	38.30	38.05	-0.2	3,412	-0.01%
2024/07/26	0	0.00	2	37.65	37.80	-2	3,414	-0.06%
2024/07/23	7.7	37.76	0	0.00	37.70	7.7	3,557	0.22%
2024/07/22	2	36.55	7.4	36.58	37.00	-5.4	3,597	-0.15%
2024/07/19	4	37.63	0	0.00	37.40	4	3,594	0.11%
2024/07/18	1	37.80	10	37.80	38.00	-9	3,547	-0.25%
2024/07/17	5.1	38.20	1	38.40	37.95	4.1	3,519	0.12%
2024/07/16	12.4	38.09	4.4	38.20	38.25	8	3,519	0.23%
2024/07/15	34	36.87	5.4	36.89	37.00	28.6	3,496	0.82%
2024/07/12	5	35.90	2	35.95	36.00	3	3,429	0.09%
2024/07/11	33.2	36.01	4	36.01	35.85	29.2	3,440	0.85%
2024/07/09	0	0.00	5	34.80	35.05	-5	3,491	-0.14%
2024/07/08	5	35.75	0	0.00	35.20	5	3,496	0.14%
2024/07/04	1	35.65	2	35.65	35.70	-1	3,552	-0.03%
2024/07/03	1	35.80	0	0.00	35.65	1	3,547	0.03%
2024/07/01	3.3	35.69	1.1	34.69	35.65	2.2	3,548	0.06%
2024/06/28	1	34.95	0	0.00	34.65	1	3,507	0.03%
2024/06/24	0	0.00	1	34.65	34.75	-1	3,545	-0.03%
2024/06/21	0.2	34.35	0	0.00	34.30	0.2	3,545	0.01%
2024/06/19	0	34.40	0	0.00	34.65	0	3,534	0.00%
2024/06/18	0	0.00	0.6	34.50	34.65	-0.6	3,531	-0.02%
2024/06/14	0.5	34.74	0	0.00	34.65	0.5	3,515	0.01%
2024/06/13	1	34.50	1	34.35	34.25	0	3,504	0.00%
2024/06/12	1	35.35	11	34.44	34.30	-10	3,526	-0.28%
2024/06/11	0	0.00	1	35.10	35.35	-1	3,500	-0.03%
2024/06/07	16.5	35.61	19.6	35.81	35.65	-3.1	3,451	-0.09%
2024/06/06	1.2	34.14	2	34.35	34.40	-0.8	3,338	-0.03%
2024/06/05	1	34.60	1	34.45	34.35	0	3,313	0.00%
2024/06/04	1.3	34.42	9	34.41	34.70	-7.7	3,312	-0.23%
2024/06/03	1	34.25	1	34.30	34.35	0	3,291	0.00%
2024/05/31	0.6	33.90	2	33.60	33.70	-1.4	3,264	-0.04%
2024/05/30	0	0.00	2	33.08	32.90	-2	3,213	-0.06%
2024/05/29	0	0.00	2	33.13	33.25	-2	3,219	-0.06%
2024/05/28	0	0.00	2	33.20	33.05	-2	3,224	-0.06%
2024/05/24	0.2	33.20	1	33.15	33.05	-0.8	3,207	-0.02%
2024/05/23	0	0.00	3.5	33.57	32.95	-3.5	3,197	-0.11%
2024/05/22	0	0.00	3	34.27	34.15	-3	3,164	-0.09%
2024/05/21	1	34.40	2	33.98	34.10	-1	3,149	-0.03%
2024/05/20	4	33.88	16	34.05	33.95	-12	3,134	-0.38%
2024/05/17	2.3	33.89	2	34.13	33.95	0.3	3,127	0.01%
2024/05/16	6	34.00	0	0.00	33.95	6	3,117	0.19%
2024/05/14	0	0.00	1	32.90	32.80	-1	3,042	-0.03%
2024/05/13	2	33.28	3	33.82	33.65	-1	3,005	-0.03%
2024/05/10	3	32.02	0	0.00	32.45	3	2,949	0.10%
2024/05/09	5.5	32.41	1	32.55	32.05	4.5	2,911	0.16%
2024/05/08	7.8	32.88	2.2	33.25	32.75	5.6	2,859	0.20%
2024/05/07	3.9	35.04	5.1	35.33	34.25	-1.3	2,742	-0.05%
2024/05/06	4.2	35.23	1.4	35.25	36.05	2.8	2,554	0.11%
2024/05/03	0.5	34.99	3	34.90	34.90	-2.5	2,400	-0.10%
2024/05/02	18.3	34.25	26	34.23	34.55	-7.7	2,294	-0.34%
2024/04/30	7.2	33.39	3	33.48	33.60	4.2	2,163	0.19%
2024/04/29	15.1	33.38	4	33.64	33.75	11.1	2,089	0.53%
2024/04/26	1	31.75	5.5	31.82	32.10	-4.5	1,904	-0.24%
2024/04/25	2	31.35	4.4	31.53	31.05	-2.4	1,797	-0.13%
2024/04/23	3	30.37	1	30.55	30.85	2	1,720	0.12%
2024/04/22	4	30.38	1	30.45	30.60	3	1,706	0.18%
2024/04/19	5	30.28	1	31.10	31.00	4	1,631	0.25%
2024/04/18	0	0.00	20	31.20	31.30	-20	1,562	-1.28%
2024/04/17	1	30.70	8	30.79	30.95	-7	1,503	-0.47%
2024/04/16	4	29.84	0	0.00	29.85	4	1,497	0.27%
2024/04/15	4.5	31.17	0	0.00	30.80	4.5	1,524	0.29%
2024/04/12	1.1	30.05	1	30.20	30.10	0.1	1,438	0.01%
2024/04/11	1	29.90	2	29.95	29.95	-1	1,412	-0.07%
2024/04/10	1.2	29.76	1	29.80	30.30	0.2	1,381	0.01%
2024/04/09	0	0.00	1.3	29.00	28.90	-1.3	1,304	-0.10%
2024/04/08	1.7	28.68	2	28.40	28.90	-0.3	1,296	-0.02%
2024/04/03	0	0.00	1	28.35	28.45	-1	1,280	-0.08%
2024/04/01	2.1	28.67	0	0.00	28.80	2.1	1,266	0.16%
2024/03/29	0	28.15	0	0.00	28.20	0	1,236	0.00%
2024/03/27	0	0.00	12	28.18	28.40	-12	1,242	-0.97%
2024/03/25	0	0.00	1	28.00	28.20	-1	1,214	-0.08%
2024/03/21	0	28.15	0	0.00	28.25	0	1,223	0.00%
2024/03/19	1.2	27.85	0	0.00	27.80	1.2	1,228	0.10%
2024/03/15	5.1	27.79	0	0.00	27.80	5.1	1,226	0.42%
2024/03/13	2	27.93	2.2	27.95	28.10	-0.2	1,163	-0.02%
2024/03/12	0	0.00	0.8	27.85	27.90	-0.8	1,162	-0.06%
2024/03/11	4	27.30	0.4	27.48	27.30	3.6	1,159	0.31%
2024/03/08	1.6	26.96	24	27.09	27.00	-22.4	1,155	-1.94%
2024/03/07	0.1	27.55	1.3	27.55	27.55	-1.2	1,131	-0.11%
2024/03/06	2	27.90	1	28.00	27.90	1	1,110	0.09%
2024/03/05	1	27.80	0	0.00	27.85	1	1,106	0.09%
2024/03/01	0.1	28.00	0	0.00	28.00	0.1	1,124	0.01%
2024/02/29	1	28.75	3.4	28.70	28.40	-2.4	1,140	-0.21%
2024/02/27	3	28.65	0.4	28.70	28.65	2.6	1,165	0.22%
2024/02/26	1	28.95	1.4	29.04	28.90	-0.4	1,193	-0.03%
2024/02/23	3	29.05	0	0.00	28.95	3	1,207	0.25%
2024/02/22	0	0.00	1	29.30	29.25	-1	1,216	-0.08%
2024/02/21	5.2	29.31	0	0.00	29.40	5.2	1,228	0.42%
2024/02/19	1	29.10	0	0.00	29.20	1	1,208	0.08%
2024/02/16	1	28.35	0	0.00	28.35	1	1,203	0.08%
2024/02/15	1.6	28.14	1	28.30	28.05	0.6	1,205	0.05%
2024/02/02	1	28.40	0	0.00	28.30	1	1,205	0.08%
2024/02/01	2	28.25	0	0.00	28.30	2	1,206	0.17%
2024/01/29	0	0.00	1	28.45	28.45	-1	1,236	-0.08%
2024/01/24	0.1	28.35	0	0.00	28.25	0.1	1,249	0.00%
2024/01/23	0	27.95	1	28.00	28.25	-1	1,265	-0.08%
2024/01/18	0.1	27.75	0	0.00	27.70	0.1	1,276	0.01%
2024/01/16	2	28.03	0	0.00	27.90	2	1,287	0.16%
2024/01/10	1	27.30	1	27.40	27.60	0	1,493	0.00%
2024/01/09	0.5	28.65	0	0.00	27.80	0.5	1,480	0.03%
2024/01/05	1	29.20	0	0.00	29.25	1	1,403	0.07%
2024/01/03	0	0.00	10	29.80	29.60	-10	1,442	-0.69%
2024/01/02	0	0.00	7	29.70	29.70	-7	1,453	-0.48%
2023/12/29	0	0.00	11.9	29.35	29.50	-11.9	1,457	-0.81%
2023/12/25	0	0.00	2	29.35	29.30	-2	1,499	-0.13%
2023/12/21	0.3	29.30	0	0.00	29.45	0.3	1,524	0.02%
2023/12/20	1	29.65	19	29.57	29.35	-18	1,536	-1.17%
2023/12/19	3	29.45	0	0.00	29.45	3	1,561	0.19%
2023/12/18	0	0.00	8	29.50	29.35	-8	1,575	-0.51%
2023/12/15	4	29.15	0	0.00	29.20	4	1,573	0.25%
2023/12/14	2.5	29.08	0	0.00	29.05	2.5	1,552	0.16%
2023/12/12	1.1	28.79	0	0.00	28.55	1.1	1,554	0.07%
2023/12/11	0	0.00	4	28.90	28.95	-4	1,543	-0.26%
2023/12/08	3	29.18	4	29.25	29.10	-1	1,547	-0.06%
2023/12/07	1	29.45	6	29.65	29.35	-5	1,539	-0.32%
2023/12/06	0	29.45	1	29.65	29.50	-1	1,546	-0.06%
2023/12/05	0	0.00	11	29.23	29.25	-11	1,550	-0.71%
2023/12/04	13	29.38	0	0.00	29.25	13	1,568	0.83%
2023/11/30	1.5	29.27	0	0.00	29.30	1.5	1,650	0.09%
2023/11/29	2	29.10	6.2	29.04	29.30	-4.2	1,666	-0.25%
2023/11/28	2	29.40	2	29.40	29.40	0	1,697	0.00%
2023/11/27	1	30.00	2	29.95	29.80	-1	1,723	-0.06%
2023/11/24	1.1	29.21	1	29.30	29.25	0.1	1,712	0.01%
2023/11/22	0.2	28.65	1	28.60	28.70	-0.8	1,699	-0.05%
2023/11/21	0	28.15	5	28.32	28.25	-5	1,724	-0.29%
2023/11/20	1	27.75	3	27.80	27.70	-2	1,751	-0.11%
2023/11/17	1.1	27.07	6	27.08	27.15	-4.9	1,785	-0.27%
2023/11/16	6	27.03	2	26.95	27.35	4	1,855	0.22%
2023/11/14	0	0.00	2	26.40	26.35	-2	2,250	-0.09%
2023/11/13	3	26.20	1	26.15	26.10	2	2,566	0.08%
2023/11/10	0	0.00	1	26.25	26.25	-1	2,685	-0.04%
2023/11/08	0	0.00	2.1	26.33	26.25	-2.1	2,913	-0.07%
2023/11/06	4.2	26.87	0	0.00	26.60	4.2	2,995	0.14%
2023/11/03	0	0.00	2.2	26.69	26.80	-2.2	3,033	-0.07%
2023/11/02	1	26.50	0	0.00	26.55	1	3,104	0.03%
2023/11/01	0	0.00	12	26.15	26.25	-12	3,155	-0.38%
2023/10/31	1.1	25.90	7.7	26.01	25.75	-6.6	3,253	-0.20%
2023/10/27	0	0.00	3	26.40	26.20	-3	3,539	-0.08%
2023/10/25	0	0.00	0.2	26.60	26.65	-0.2	4,101	0.00%
2023/10/24	0	0.00	4	26.35	26.20	-4	4,459	-0.09%
2023/10/23	0.1	26.45	6	26.23	26.50	-5.9	4,533	-0.13%
2023/10/20	2	26.70	0	0.00	26.70	2	4,581	0.04%
2023/10/19	3.2	27.68	0.5	27.85	27.55	2.7	4,580	0.06%
2023/10/18	0	0.00	1	28.65	27.90	-1	4,552	-0.02%
2023/10/17	2	28.05	0	0.00	28.00	2	4,464	0.04%
2023/10/13	0.1	28.40	0.6	28.55	28.35	-0.5	4,458	-0.01%
2023/10/12	10.3	28.42	0	0.00	28.55	10.3	4,461	0.23%
2023/10/11	0	0.00	2	28.70	28.65	-2	4,461	-0.04%
2023/10/06	2	28.38	30	28.49	28.30	-28	4,444	-0.63%
2023/10/05	1	28.05	0	0.00	28.00	1	4,433	0.02%
2023/10/04	0	0.00	9	28.00	28.10	-9	4,426	-0.20%
2023/10/03	1.5	28.05	1	28.15	28.00	0.5	4,430	0.01%
2023/10/02	0	0.00	1	28.05	28.05	-1	4,433	-0.02%
2023/09/28	2	28.55	1	28.70	28.35	1	4,439	0.02%
2023/09/27	0.6	28.55	2	28.58	28.60	-1.4	4,461	-0.03%
2023/09/26	8.6	28.20	0	0.00	28.10	8.6	4,502	0.19%
2023/09/25	0	0.00	9	29.00	28.80	-9	4,501	-0.20%
2023/09/22	1.2	28.54	6.3	29.00	28.80	-5.1	4,513	-0.11%
2023/09/21	3.1	28.97	0	0.00	28.95	3.1	4,493	0.07%
2023/09/20	0	0.00	5	29.72	29.60	-5	4,502	-0.11%
2023/09/18	6	29.47	0	0.00	29.25	6	4,697	0.13%
2023/09/15	0.4	29.44	0	0.00	29.55	0.4	4,868	0.01%
2023/09/14	0.1	29.35	1	29.30	29.30	-0.9	5,041	-0.02%
2023/09/13	0	0.00	5	29.25	29.15	-5	5,083	-0.10%
2023/09/12	0.1	29.50	3	29.60	29.40	-2.9	5,109	-0.06%
2023/09/11	2	29.65	0	0.00	29.45	2	5,153	0.04%
2023/09/08	0.1	30.00	2	30.00	30.20	-1.9	5,170	-0.04%
2023/09/07	5.4	30.62	0	0.00	30.20	5.4	5,183	0.10%
2023/09/06	5	31.25	6.5	31.35	31.00	-1.5	5,181	-0.03%
2023/09/05	3	30.77	14	30.99	31.40	-11	5,198	-0.21%
2023/09/04	1	29.60	1	29.80	29.85	0	5,182	0.00%
2023/09/01	0.2	29.80	0	0.00	29.20	0.2	5,204	0.00%
2023/08/31	3.2	29.45	2	29.53	29.65	1.2	5,201	0.02%
2023/08/30	0	0.00	1	28.90	28.65	-1	5,211	-0.02%
2023/08/29	0	0.00	1	28.20	28.20	-1	5,199	-0.02%
2023/08/28	2.2	27.93	1	27.95	27.85	1.2	5,200	0.02%
2023/08/24	2.6	28.36	0	0.00	28.15	2.6	5,156	0.05%
2023/08/23	5.2	28.38	0.3	28.55	28.40	5	5,133	0.10%
2023/08/22	3.6	28.38	2.5	28.88	28.85	1.1	5,103	0.02%
2023/08/21	16.9	29.73	12	29.81	29.10	4.9	5,036	0.10%
2023/08/18	53.9	31.72	25.4	31.45	30.70	28.5	4,948	0.58%
2023/08/17	18.2	49.85	1	51.20	48.00	17.2	4,648	0.37%
2023/08/16	3.4	50.39	8.2	49.30	51.10	-4.8	4,361	-0.11%
2023/08/15	10.2	50.54	5	50.94	50.30	5.2	4,278	0.12%
2023/08/14	28.8	50.18	12	50.25	51.00	16.8	4,226	0.40%
2023/08/11	9.1	52.58	1	52.50	52.20	8.1	4,092	0.20%
2023/08/09	5.1	52.61	3.4	53.04	52.40	1.8	4,029	0.04%
2023/08/08	2.2	52.79	2.1	52.68	52.20	0.1	4,058	0.00%
2023/08/07	0.2	51.89	7	51.39	51.70	-6.8	4,045	-0.17%
2023/08/04	6.1	51.06	0	0.00	51.00	6.1	4,011	0.15%
2023/08/02	21.5	52.35	12.1	53.98	51.80	9.4	3,930	0.24%
2023/08/01	44.1	56.56	1	56.40	56.30	43.1	3,761	1.15%
2023/07/31	9	57.46	16.4	57.56	57.00	-7.4	3,686	-0.20%
2023/07/28	18.3	54.74	13.1	55.90	56.60	5.3	3,515	0.15%
2023/07/27	19.3	50.21	32.3	51.71	53.00	-13	3,175	-0.41%
2023/07/26	2.4	47.83	10	48.20	48.45	-7.6	2,840	-0.27%
2023/07/25	3	46.70	13	47.88	47.80	-10	2,800	-0.36%
2023/07/24	0	46.30	0	0.00	46.30	0	2,760	0.00%
2023/07/21	3	45.70	0	0.00	45.80	3	2,764	0.11%
2023/07/20	0	45.95	5	46.14	45.85	-5	2,798	-0.18%
2023/07/18	6.2	44.37	0.2	44.65	44.35	6	2,839	0.21%
2023/07/17	1	44.85	0	0.00	44.75	1	2,869	0.03%
2023/07/14	0	44.90	2	44.85	44.95	-2	2,936	-0.07%
2023/07/13	1.2	44.52	0	44.70	44.30	1.2	3,005	0.04%
2023/07/12	0	44.85	1	44.90	44.80	-1	3,065	-0.03%
2023/07/11	2.2	44.85	5	44.95	44.85	-2.8	3,124	-0.09%
2023/07/10	4	44.80	0	0.00	44.65	4	3,262	0.12%
2023/07/07	1.1	44.53	0	0.00	44.75	1.1	3,377	0.03%
2023/07/06	2.2	44.88	0	0.00	44.75	2.2	3,447	0.06%
2023/07/05	4.3	45.07	0	0.00	45.10	4.3	3,526	0.12%
2023/07/04	4.6	44.82	0	0.00	44.60	4.6	3,691	0.13%
2023/07/03	0.2	43.75	0	0.00	43.85	0.2	3,886	0.01%
2023/06/30	1	43.45	0	0.00	43.30	1	4,040	0.02%
2023/06/29	0	43.55	0	0.00	43.35	0	4,091	0.00%
2023/06/28	0	43.65	0	0.00	43.45	0	4,109	0.00%
2023/06/27	2.4	43.22	2	43.33	43.65	0.4	4,137	0.01%
2023/06/26	10.6	43.50	0.4	44.28	43.35	10.2	4,244	0.24%
2023/06/21	14.5	45.43	4	45.55	45.65	10.5	4,211	0.25%
2023/06/20	11.5	47.26	5.3	47.40	47.35	6.2	4,108	0.15%
2023/06/19	2.2	49.18	0	0.00	48.90	2.2	4,029	0.06%
2023/06/16	1.1	49.61	2	49.60	49.65	-0.9	4,137	-0.02%
2023/06/15	0.3	49.48	2	49.60	49.55	-1.7	4,291	-0.04%
2023/06/14	4	49.15	2	49.40	49.30	2	4,711	0.04%
2023/06/13	0	49.05	0	0.00	49.15	0	5,453	0.00%
2023/06/12	1	48.95	0	0.00	48.90	1	5,456	0.02%
2023/06/09	0	49.15	0	0.00	49.00	0	5,447	0.00%
2023/06/08	3.5	48.52	7	48.60	48.45	-3.5	5,418	-0.06%
2023/06/07	5	49.32	0	0.00	49.20	5	5,387	0.09%
2023/06/06	0	49.35	12	49.31	49.40	-12	5,367	-0.22%
2023/06/05	0	48.85	0	0.00	48.65	0	5,344	0.00%
2023/06/02	2	48.40	0	0.00	48.40	2	5,303	0.04%
2023/06/01	0.1	48.46	0	0.00	48.45	0.1	5,303	0.00%
2023/05/31	0	48.45	0	0.00	48.45	0	5,305	0.00%
2023/05/30	0	48.45	0	0.00	48.40	0	5,314	0.00%
2023/05/29	0.1	48.60	0	0.00	48.60	0.1	5,308	0.00%
2023/05/26	2	48.30	0	0.00	48.55	2	5,297	0.04%
2023/05/25	0	48.50	0	0.00	48.50	0	5,277	0.00%
2023/05/24	0.1	48.60	0	0.00	48.75	0.1	5,262	0.00%
2023/05/23	7	48.40	0	0.00	48.50	7	5,243	0.13%
2023/05/22	0	48.70	3	48.82	48.80	-3	5,233	-0.06%
2023/05/19	0.1	48.16	1	48.00	48.00	-0.9	5,191	-0.02%
2023/05/18	13.1	48.29	0	0.00	48.30	13.1	5,146	0.25%
2023/05/17	0.5	48.78	1	48.50	48.70	-0.5	5,102	-0.01%
2023/05/15	1	48.60	0	0.00	48.55	1	5,072	0.02%
2023/05/11	0	0.00	1	48.90	48.25	-1	4,967	-0.02%
2023/05/09	6	49.23	1	49.10	49.05	5	4,878	0.10%
2023/05/08	12	49.39	8	49.40	49.45	4	4,856	0.08%
2023/05/05	10	48.93	1	48.85	48.90	9	4,815	0.19%
2023/05/04	2	48.98	3	49.05	49.00	-1	4,794	-0.02%
2023/05/03	7.1	48.90	0	0.00	48.55	7.1	4,767	0.15%
2023/05/02	8.1	49.58	5.1	49.40	49.30	3	4,739	0.06%
2023/04/28	0.2	49.30	0	0.00	49.45	0.2	4,707	0.00%
2023/04/26	3.1	48.14	1	48.30	48.60	2.1	4,633	0.05%
2023/04/25	1	48.50	0.1	48.30	48.20	0.9	4,599	0.02%
2023/04/21	2	48.25	10	48.38	48.30	-8	4,527	-0.18%
2023/04/20	1.5	48.47	1	48.75	48.40	0.5	4,464	0.01%
2023/04/19	2	48.70	4	48.70	48.70	-2	4,418	-0.05%
2023/04/18	5.1	49.68	7	49.76	49.55	-1.9	4,344	-0.04%
2023/04/17	1.2	49.42	3	49.17	49.50	-1.9	4,266	-0.04%
2023/04/14	10	48.71	10	48.82	48.50	0	4,187	0.00%
2023/04/13	10.4	48.72	16	48.72	48.80	-5.6	4,117	-0.14%
2023/04/12	7.3	49.05	5	49.63	49.60	2.3	3,967	0.06%
2023/04/11	4.5	48.05	8	47.79	48.15	-3.5	3,828	-0.09%
2023/04/10	6.1	47.16	0	0.00	47.20	6.1	3,739	0.16%
2023/04/07	6.8	47.61	17.2	47.41	47.90	-10.4	3,626	-0.29%
2023/04/06	11.3	47.66	14	46.56	48.20	-2.7	3,428	-0.08%
2023/03/31	24.4	45.68	8	44.78	46.00	16.4	3,178	0.52%
2023/03/30	2.5	44.05	0	43.90	44.10	2.5	2,984	0.08%
2023/03/29	1.5	43.68	2	43.65	43.80	-0.5	2,908	-0.02%
2023/03/28	1.1	43.01	2	43.25	43.60	-0.9	2,874	-0.03%
2023/03/27	6.1	43.63	5	43.73	43.30	1.1	2,811	0.04%
2023/03/24	2	43.10	5	42.87	43.50	-3	2,621	-0.11%
2023/03/23	3.1	42.85	6	42.83	42.80	-2.9	2,530	-0.12%
2023/03/22	19.3	42.25	6	42.08	42.35	13.3	2,451	0.54%
2023/03/21	6.2	42.49	6	42.40	42.50	0.2	2,352	0.01%
2023/03/20	4.4	43.11	14	43.14	42.90	-9.6	2,199	-0.44%
2023/03/17	31	42.51	8	42.96	42.60	23	2,013	1.14%
2023/03/16	37.2	41.97	28	42.09	42.45	9.2	1,551	0.59%
2023/03/09	1	35.30	0	0.00	35.10	1	700	0.14%
2023/03/08	0	34.75	0	0.00	35.40	0	682	0.00%
2023/03/03	1	34.25	0	0.00	34.00	1	641	0.16%
2023/03/01	2	33.40	0	0.00	33.45	2	699	0.29%
2023/02/24	0	32.65	0	0.00	33.30	0	688	0.00%
2023/02/22	0	32.50	0	0.00	32.35	0	683	0.00%
2023/02/20	0	0.00	1	32.65	32.60	-1	695	-0.14%
2023/02/10	0	31.90	0	0.00	31.60	0	822	0.00%
2023/02/08	0	32.00	0	0.00	31.90	0	817	0.00%
2023/01/06	0	0.00	2	32.05	32.00	-2	845	-0.24%
2023/01/05	0	0.00	1	31.30	31.70	-1	860	-0.12%
2022/12/29	1	31.05	0	0.00	31.20	1	879	0.11%
2022/12/26	0	0.00	2	30.70	31.00	-2	885	-0.23%
2022/12/22	1	30.15	1	30.15	30.35	0	884	0.00%
2022/12/21	0	0.00	6	30.18	30.00	-6	887	-0.68%
2022/12/19	1	30.65	0	0.00	30.60	1	886	0.11%
2022/12/08	2	30.75	0	0.00	31.05	2	903	0.22%
2022/11/30	0	0.00	10	31.74	32.00	-10	887	-1.13%
2022/11/29	0.1	31.50	8	31.40	31.45	-7.9	881	-0.89%
2022/11/28	0	0.00	3	31.39	31.30	-3	882	-0.34%
2022/11/25	0.2	31.35	9	31.06	31.25	-8.8	875	-1.01%
2022/11/24	6	31.65	1	32.40	31.60	5	856	0.58%
2022/11/23	1	33.15	0	0.00	33.45	1	770	0.13%
2022/11/18	0	0.00	2	32.60	32.45	-2	729	-0.27%
2022/11/14	0.7	32.75	0	0.00	32.75	0.7	711	0.10%
2022/11/11	0	0.00	1	32.65	32.70	-1	711	-0.14%
2022/11/10	4	32.59	1	32.35	32.40	3	707	0.42%
2022/11/04	0	0.00	1	29.65	29.70	-1	682	-0.15%
2022/11/03	1	29.15	1	29.30	29.30	0	682	0.00%
2022/10/20	1	28.90	0	0.00	28.45	1	805	0.12%
2022/10/14	0	29.30	0	0.00	29.35	0	767	0.00%
2022/10/12	0	30.85	0	0.00	31.10	0	762	0.00%
2022/10/04	1	32.35	1	32.10	32.30	0	754	0.00%
2022/09/29	2	32.08	2	31.60	32.05	0	756	0.00%
2022/09/28	4	32.25	1	32.45	30.95	3	754	0.40%
2022/09/27	1	32.10	0	0.00	32.15	1	765	0.13%
2022/09/23	0	0.00	4	32.08	31.70	-4	792	-0.50%
2022/09/22	0	0.00	2	32.38	32.50	-2	819	-0.24%
2022/09/21	1	34.10	0	0.00	33.70	1	858	0.12%
2022/09/20	3	33.77	0	0.00	33.75	3	872	0.34%
2022/09/19	0	0.00	2	33.30	33.55	-2	888	-0.23%
2022/09/16	4	33.36	0	0.00	33.35	4	906	0.44%
2022/09/15	0	0.00	5	33.36	33.25	-5	995	-0.50%
2022/08/25	0	32.00	1	31.95	31.90	-1	1,157	-0.08%
2022/08/18	2	31.83	0	0.00	31.50	2	1,178	0.17%
2022/08/17	4	32.20	0	0.00	32.50	4	1,162	0.34%
2022/08/12	0.9	31.00	0	0.00	31.00	0.9	1,115	0.08%
2022/08/11	0	0.00	0.3	30.15	30.05	-0.3	1,101	-0.03%
2022/08/02	0	0.00	1	28.80	28.50	-1	1,097	-0.09%
2022/08/01	1	28.65	2	28.78	29.30	-1	1,086	-0.09%
2022/07/29	0	0.00	2	27.28	27.65	-2	1,055	-0.19%
2022/07/15	0.1	26.40	0	0.00	26.30	0.1	979	0.01%
2022/07/13	1	27.00	2	26.98	27.20	-1	969	-0.10%
2022/07/12	0	0.00	0.2	26.20	26.35	-0.2	966	-0.02%
2022/07/07	1	27.15	0.2	26.88	27.15	0.8	971	0.08%
2022/07/05	1	27.10	0	0.00	27.20	1	976	0.10%
2022/07/04	0	0.00	16	26.21	26.45	-16	969	-1.65%
2022/06/15	0	0.00	1	34.05	34.10	-1	949	-0.11%
2022/06/09	0.1	35.40	0	0.00	35.25	0.1	1,009	0.01%
2022/06/02	0	0.00	0.1	36.49	36.55	-0.1	919	-0.01%
2022/06/01	0	0.00	0.2	36.60	36.60	-0.2	926	-0.02%
2022/05/31	0.3	35.85	0	0.00	36.10	0.3	912	0.03%
2022/05/26	1	34.95	0	0.00	35.00	1	892	0.11%
2022/05/25	0	35.05	0	0.00	35.00	0	891	0.00%
2022/05/09	0	0.00	2	34.20	34.05	-2	841	-0.24%
2022/05/03	0	0.00	1	33.55	33.75	-1	844	-0.12%
2022/04/28	0	0.00	2	33.55	33.60	-2	851	-0.23%
2022/04/26	0	33.90	0	0.00	34.00	0	843	0.00%
2022/04/22	5	34.15	0	0.00	34.30	5	869	0.57%
2022/04/15	5	34.40	0	0.00	34.60	5	909	0.55%
2022/04/08	0	0.00	2	34.50	34.80	-2	932	-0.21%
2022/04/06	1	33.85	0	0.00	34.05	1	913	0.11%
2022/03/31	3	34.40	0	0.00	34.70	3	875	0.34%
2022/03/30	1	34.50	0	0.00	34.75	1	873	0.11%
2022/03/29	0	0.00	1	35.10	34.95	-1	853	-0.12%
2022/03/28	1	34.45	0	0.00	35.40	1	827	0.12%
2022/03/25	0	0.00	2	35.00	35.30	-2	802	-0.25%
2022/03/23	0	35.65	0	0.00	35.70	0	781	0.00%
2022/03/21	0	0.00	1	35.60	35.95	-1	752	-0.13%
2022/03/18	0	0.00	0.8	35.82	35.95	-0.8	730	-0.11%
2022/03/17	1	35.75	0.2	36.19	36.05	0.9	726	0.12%
2022/03/16	4.1	36.44	0	0.00	36.25	4.1	708	0.57%
2022/03/15	0.1	38.98	3	39.05	39.10	-2.9	620	-0.47%
2022/03/14	1	38.85	0	0.00	39.15	1	620	0.16%
2022/03/11	1	39.00	0	0.00	39.25	1	616	0.16%
2022/03/09	1	38.95	0	0.00	39.00	1	623	0.16%
2022/03/08	0	0.00	2	38.85	39.00	-2	626	-0.32%
2022/03/07	1	38.85	0	0.00	39.15	1	617	0.16%
2022/02/14	0	39.30	0	0.00	39.10	0	760	0.00%
2022/01/24	0.1	38.71	0	0.00	39.00	0.1	774	0.02%
2022/01/21	1.1	39.00	0	0.00	38.95	1.1	770	0.14%
2022/01/20	0.1	39.20	0	0.00	39.30	0.1	763	0.01%
2022/01/18	0.3	39.30	0	0.00	39.00	0.3	759	0.03%
2022/01/17	0.2	39.35	0	0.00	39.40	0.2	751	0.03%
2022/01/14	0.1	39.78	0	0.00	39.85	0.1	722	0.01%
2022/01/13	0	40.00	0	0.00	40.00	0	707	0.00%
2022/01/12	1	39.85	0	0.00	40.05	1	705	0.14%
2022/01/11	0.1	40.05	0	0.00	40.05	0.1	692	0.01%
2022/01/10	0	0.00	1	40.00	40.15	-1	685	-0.15%
2022/01/05	0	0.00	0.3	40.20	40.40	-0.3	665	-0.04%
2021/12/29	0	40.50	0	0.00	40.75	0	655	0.01%
2021/12/22	0.1	40.30	0	0.00	40.15	0.1	669	0.01%
2021/12/20	0.1	41.05	0	0.00	40.90	0.1	657	0.01%
2021/12/14	1	41.46	0	0.00	41.75	1	636	0.16%
2021/12/13	0	0.00	1	42.10	42.20	-1	649	-0.15%
2021/11/30	0	40.35	0	0.00	40.45	0	665	0.01%
2021/11/17	20	40.00	0	0.00	40.40	20	887	2.25%
2021/11/12	4	40.45	4	40.38	40.65	0	892	0.00%
2021/11/11	0	0.00	2	39.38	39.35	-2	871	-0.23%
2021/11/05	0.1	38.95	0	0.00	38.90	0.1	899	0.01%
2021/10/27	2	38.75	0	0.00	38.80	2	1,105	0.18%
2021/10/26	0.1	38.85	0	0.00	38.90	0.1	1,256	0.00%
2021/10/20	5	39.10	0	0.00	39.10	5	1,278	0.39%
2021/10/18	0	0.00	1	39.10	39.05	-1	1,284	-0.08%
2021/10/14	0	0.00	3	38.45	38.55	-3	1,288	-0.23%
2021/09/29	0	0.00	1	38.40	38.40	-1	1,326	-0.08%
2021/09/28	0	0.00	1	38.20	38.35	-1	1,327	-0.08%
2021/09/24	3	38.25	0	0.00	38.20	3	1,332	0.23%
2021/09/23	1	37.95	0	0.00	37.95	1	1,333	0.07%
2021/09/17	0.1	38.40	0	0.00	38.25	0.1	1,324	0.00%
2021/09/16	1	38.70	10.5	38.17	38.30	-9.5	1,320	-0.72%
2021/09/14	0	0.00	0.5	39.10	39.00	-0.5	1,295	-0.04%
2021/09/13	0	0.00	1	39.35	39.50	-1	1,275	-0.08%
2021/09/09	0	0.00	1	38.95	39.00	-1	1,272	-0.08%
2021/08/30	0	0.00	3	38.90	38.65	-3	1,215	-0.25%
2021/08/27	3	38.07	0	0.00	38.00	3	1,202	0.25%
2021/08/26	2	38.60	0	0.00	38.55	2	1,163	0.17%
2021/08/25	2	42.05	0	0.00	42.20	2	1,127	0.18%
2021/08/23	3	42.33	0	0.00	42.25	3	1,012	0.30%
2021/08/20	9	41.97	0	0.00	42.10	9	982	0.92%
2021/08/18	1	42.60	0	0.00	42.50	1	963	0.10%
2021/08/12	1	43.35	0	0.00	43.05	1	906	0.11%
2021/08/11	1	42.85	1	43.00	42.65	0	895	0.00%
2021/08/10	0	0.00	16	43.14	43.05	-16	894	-1.79%
2021/08/09	1	44.15	1	44.55	43.75	0	905	0.00%
2021/08/06	2.1	44.30	0	0.00	44.70	2.1	912	0.23%
2021/08/03	0	0.00	3	43.93	44.40	-3	1,012	-0.30%
2021/08/02	1	44.00	4	43.46	43.20	-3	992	-0.30%
2021/07/30	32	42.72	11	42.70	42.95	21	932	2.25%
2021/07/29	0	0.00	19	40.60	40.60	-19	792	-2.40%
2021/07/28	7	40.07	0	0.00	40.35	7	792	0.88%
2021/07/27	0	0.00	1	40.60	40.50	-1	826	-0.12%
2021/07/26	2	40.80	1	40.70	40.70	1	847	0.12%
2021/07/23	1	40.30	1	40.40	40.40	0	863	0.00%
2021/07/22	0	0.00	1	40.10	40.15	-1	872	-0.11%
2021/07/21	1	39.90	1	39.90	39.90	0	891	0.00%
2021/07/20	6	40.15	0	0.00	40.60	6	903	0.66%
2021/07/19	2	40.65	1	40.60	40.65	1	915	0.11%
2021/07/15	0	0.00	1.2	39.97	40.10	-1.2	962	-0.12%
2021/07/13	0	0.00	6	39.80	39.60	-6	998	-0.60%
2021/07/12	2	39.95	1	40.00	40.00	1	1,013	0.10%
2021/07/09	0	0.00	1	39.95	40.00	-1	1,012	-0.10%
2021/07/07	1	39.50	1	39.75	39.55	0	1,030	0.00%
2021/07/05	0	0.00	1	39.30	39.10	-1	1,082	-0.09%
2021/06/22	0	0.00	1	38.90	38.95	-1	1,478	-0.07%
2021/06/21	30	38.85	0	0.00	38.90	30	1,484	2.02%
2021/06/16	0	0.00	1	39.40	39.40	-1	1,585	-0.06%
2021/06/11	2	39.10	0	0.00	39.25	2	1,647	0.12%
2021/06/10	0.3	39.00	0	0.00	38.90	0.3	1,677	0.02%
2021/06/09	0.2	39.10	0	0.00	38.85	0.2	1,686	0.01%
2021/06/07	1	38.60	0	0.00	38.50	1	1,704	0.06%
2021/06/02	0.5	39.40	0	0.00	39.35	0.5	1,731	0.03%
2021/06/01	1	38.90	0	0.00	38.95	1	1,758	0.06%
2021/05/31	0	0.00	1	39.30	38.90	-1	1,783	-0.06%
2021/05/26	1	39.25	0	0.00	39.35	1	1,810	0.06%
2021/05/25	1	39.20	0	0.00	39.35	1	1,818	0.05%
2021/05/20	100.1	38.61	1	38.50	38.25	99.1	1,833	5.40%
2021/05/18	1	38.15	1	38.20	38.10	0	1,840	0.00%
2021/05/13	13	37.96	22	37.65	37.55	-9	1,779	-0.50%
2021/05/12	8	38.56	0	0.00	38.35	8	1,745	0.46%
2021/05/11	0	0.00	10	40.05	39.75	-10	1,681	-0.59%
2021/05/10	11	40.37	1	40.35	40.40	10	1,666	0.60%
2021/05/07	4	39.95	10	39.95	39.95	-6	1,655	-0.36%
2021/05/06	1	39.95	0	0.00	39.80	1	1,645	0.06%
2021/05/05	0	0.00	10	39.38	39.60	-10	1,641	-0.61%
2021/05/04	1	39.30	0	0.00	39.25	1	1,636	0.06%
2021/05/03	0	0.00	12	40.24	40.15	-12	1,606	-0.75%
2021/04/28	0.1	40.35	0	0.00	40.35	0.1	1,605	0.00%
2021/04/26	3	40.03	0	0.00	39.95	3	1,605	0.19%
2021/04/22	38	39.75	40	39.76	39.75	-2	1,617	-0.12%
2021/04/21	0	0.00	3	39.70	39.80	-3	1,594	-0.19%
2021/04/19	10	39.70	0	0.00	39.75	10	1,625	0.62%
2021/04/13	2	38.50	0	0.00	38.45	2	1,633	0.12%
2021/04/12	2	38.50	0.1	38.70	38.35	1.9	1,648	0.12%
2021/04/08	65	38.90	0	0.00	38.95	65	1,616	4.02%
2021/04/07	40	38.90	0	0.00	38.95	40	1,609	2.49%
2021/04/01	12	38.88	10	38.90	38.90	2	1,603	0.12%
2021/03/31	3	38.80	4	38.79	38.80	-1	1,593	-0.06%
2021/03/30	9	38.89	3	38.90	38.90	6	1,582	0.38%
2021/03/29	11	38.91	11	38.89	38.85	0	1,563	0.00%
2021/03/26	3	38.85	3	39.10	39.10	0	1,513	0.00%
2021/03/25	11.1	38.73	17	39.73	39.60	-5.9	1,493	-0.40%
2021/03/24	11	42.54	5	42.50	42.75	6	1,296	0.46%
2021/03/23	3	42.87	0	0.00	42.60	3	1,294	0.23%
2021/03/22	4	43.41	0	0.00	43.90	4	1,256	0.32%
2021/03/18	6	42.57	4	42.43	42.75	2	1,214	0.16%
2021/03/17	2	41.63	0	0.00	41.40	2	1,195	0.17%
2021/03/16	5	41.14	1	41.20	41.40	4	1,185	0.33%
2021/03/15	1	40.50	5.6	40.81	40.80	-4.6	1,223	-0.38%
2021/03/10	1	40.10	0	0.00	40.20	1	1,290	0.08%
2021/03/09	20	39.79	1	39.85	40.20	19	1,292	1.47%
2021/03/05	2.2	40.57	0	0.00	40.40	2.2	1,275	0.17%
2021/03/04	4.2	40.51	0	0.00	40.80	4.2	1,253	0.34%
2021/03/03	0.3	40.00	1	40.00	40.10	-0.7	1,245	-0.06%
2021/03/02	3	39.92	10	40.10	39.95	-7	1,237	-0.57%
2021/02/26	0	0.00	0.5	39.80	39.85	-0.5	1,233	-0.04%
2021/02/22	3	39.15	1	39.30	39.50	2	1,319	0.15%
2021/02/18	0.2	38.95	1	38.85	39.20	-0.8	1,351	-0.06%
2021/02/17	1.1	38.50	1	38.75	39.15	0.1	1,345	0.00%
2021/02/05	0	0.00	3	38.15	38.20	-3	1,332	-0.23%
2021/02/04	0.3	38.40	2	38.15	38.15	-1.8	1,336	-0.13%
2021/02/02	1	37.70	1	38.05	38.15	0	1,381	0.00%
2021/02/01	1	37.55	5	37.72	37.95	-4	1,383	-0.29%
2021/01/22	10	37.00	0.6	37.20	37.45	9.4	1,370	0.69%
2021/01/21	1	37.50	1.4	37.57	37.65	-0.4	1,348	-0.03%
2021/01/20	1	37.60	1	37.70	37.70	0	1,336	0.00%
2021/01/19	3	38.22	0	0.00	38.20	3	1,307	0.23%
2021/01/18	1	37.50	0	0.00	38.35	1	1,316	0.08%
2021/01/15	3	38.27	10.9	38.64	38.35	-7.9	1,308	-0.60%
2021/01/14	0	0.00	3.1	38.85	39.00	-3.1	1,324	-0.23%
2021/01/12	1	39.00	6	39.20	39.65	-5	1,296	-0.39%
2021/01/11	5	40.00	0	0.00	39.95	5	1,277	0.39%
2021/01/08	5	39.95	5	39.82	40.00	0	1,272	0.00%
2021/01/07	4	40.24	0	0.00	40.20	4	1,240	0.32%
2021/01/06	6	40.08	1	40.15	40.10	5	1,254	0.40%
2021/01/05	6	39.77	0	0.00	39.95	6	1,233	0.49%
2020/12/31	0	0.00	4	39.00	39.40	-4	1,203	-0.33%
2020/12/30	1	39.00	0	0.00	39.10	1	1,198	0.08%
2020/12/29	2	39.00	1	39.10	39.20	1	1,213	0.08%
2020/12/23	1	39.00	0	0.00	39.00	1	1,266	0.08%
2020/12/22	2	39.13	1	38.95	38.95	1	1,298	0.08%
2020/12/21	3	38.87	5	39.30	39.20	-2	1,316	-0.15%
2020/12/18	0	0.00	2	38.25	38.40	-2	1,302	-0.15%
2020/12/17	2	37.90	9	38.33	38.45	-7	1,311	-0.53%
2020/12/16	1	38.15	0	0.00	38.30	1	1,313	0.08%
2020/12/11	1	37.60	0	0.00	38.25	1	1,437	0.07%
2020/12/10	4	38.50	0	0.00	38.35	4	1,468	0.27%
2020/12/09	8	37.44	9	37.25	37.90	-1	1,458	-0.07%
2020/12/08	0	0.00	14	38.68	38.25	-14	1,396	-1.00%
2020/12/07	0	0.00	1	40.00	39.80	-1	1,345	-0.07%
2020/12/04	0	0.00	5	39.60	39.60	-5	1,327	-0.38%
2020/12/01	1	39.35	6	39.48	39.65	-5	1,362	-0.37%
2020/11/30	1	39.60	0	0.00	39.60	1	1,370	0.07%
2020/11/27	0	0.00	2	39.90	39.90	-2	1,370	-0.15%
2020/11/25	2	38.95	0	0.00	39.10	2	1,383	0.14%
2020/11/23	1	39.15	1	39.30	39.30	0	1,386	0.00%
2020/11/20	5	39.16	0	0.00	38.95	5	1,381	0.36%
2020/11/18	1	40.35	0	0.00	40.25	1	1,429	0.07%
2020/11/17	1	39.80	0	0.00	39.70	1	1,429	0.07%
2020/11/12	1	39.45	0	0.00	39.45	1	1,475	0.07%
2020/11/09	1	38.90	0	0.00	39.00	1	1,443	0.07%
2020/11/06	1	38.55	0	0.00	38.65	1	1,440	0.07%
2020/11/04	1	38.15	1	38.40	38.65	0	1,447	0.00%
2020/11/03	1	38.25	1	38.55	38.45	0	1,445	0.00%
2020/10/30	1	38.50	0	0.00	38.60	1	1,449	0.07%
2020/10/16	0	0.00	2	38.80	38.80	-2	1,496	-0.13%
2020/10/15	1	38.25	0	0.00	38.70	1	1,499	0.07%
2020/10/14	1	38.75	3	39.02	38.90	-2	1,493	-0.13%
2020/10/13	1	38.80	1	38.95	38.80	0	1,501	0.00%
2020/10/08	0	0.00	3	38.65	38.50	-3	1,566	-0.19%
2020/10/07	2	38.50	0	0.00	38.65	2	1,579	0.13%
2020/10/05	0	0.00	20	39.00	39.20	-20	1,665	-1.20%
2020/09/25	1	36.90	0	0.00	36.95	1	2,064	0.05%
2020/09/17	1	38.55	0	0.00	38.55	1	2,184	0.05%
2020/09/16	0	0.00	3	38.35	38.70	-3	2,193	-0.14%
2020/09/15	0	0.00	10	37.50	38.35	-10	2,168	-0.46%
2020/09/08	0	0.00	1	37.25	37.05	-1	2,153	-0.05%
2020/09/03	1	36.90	0	0.00	36.95	1	2,204	0.05%
2020/09/01	0	0.00	2	37.45	37.50	-2	2,213	-0.09%
2020/08/27	1	37.50	0	0.00	37.65	1	2,232	0.04%
2020/08/26	0	0.00	18	37.24	37.30	-18	2,239	-0.80%
2020/08/25	0	0.00	1	37.80	37.25	-1	2,270	-0.04%
2020/08/24	3	37.60	11	37.53	37.85	-8	2,238	-0.36%
2020/08/21	1	35.85	3	36.15	35.90	-2	2,183	-0.09%
2020/08/18	1	35.05	0	0.00	35.30	1	2,221	0.05%
2020/08/13	1	35.30	0	0.00	35.50	1	2,230	0.04%
2020/08/11	0	0.00	10	35.75	35.75	-10	2,260	-0.44%
2020/08/06	0	0.00	4	35.35	35.45	-4	2,308	-0.17%
2020/08/03	6	35.53	0	0.00	35.50	6	2,355	0.25%
2020/07/31	4	36.39	2	36.00	36.35	2	2,352	0.09%
2020/07/30	4	35.85	5	35.28	36.00	-1	2,345	-0.04%
2020/07/29	3	34.20	1	34.85	35.00	2	2,332	0.09%
2020/07/24	5	34.00	0	0.00	34.35	5	2,369	0.21%
2020/07/20	0	0.00	3	34.75	34.90	-3	2,376	-0.13%
2020/07/15	10	33.90	0	0.00	34.60	10	2,394	0.42%
2020/07/14	0	0.00	4	33.00	33.30	-4	2,376	-0.17%
2020/07/13	7	33.01	1	33.15	33.35	6	2,361	0.25%
2020/07/10	5	33.54	1	33.35	33.75	4	2,330	0.17%
2020/07/09	1	34.15	0	0.00	34.15	1	2,279	0.04%
2020/07/08	18	36.04	7	35.76	35.85	11	2,192	0.50%
2020/07/07	20	38.90	2	38.90	39.40	18	2,044	0.88%
2020/07/06	6	39.08	7	38.82	39.50	-1	1,963	-0.05%
2020/07/03	10	37.56	0	0.00	38.70	10	1,897	0.53%
2020/07/02	5	36.83	5	36.35	36.85	0	1,813	0.00%
2020/07/01	1	36.10	0	0.00	36.35	1	1,795	0.06%
2020/06/30	1	36.00	0	0.00	36.20	1	1,773	0.06%
2020/06/24	2	35.83	0	0.00	35.90	2	1,784	0.11%
2020/06/23	0	0.00	1	36.05	35.80	-1	1,936	-0.05%
2020/06/22	2	35.80	0	0.00	36.15	2	1,911	0.10%
2020/06/19	0	0.00	5	34.95	34.90	-5	1,884	-0.27%
2020/06/15	0	0.00	0.5	33.85	33.85	-0.5	1,981	-0.03%
2020/06/12	1	33.70	0	0.00	34.05	1	2,007	0.05%
2020/06/11	1	34.00	1	34.20	34.20	0	2,034	0.00%
2020/06/10	1	34.65	0	0.00	34.80	1	2,014	0.05%
2020/06/08	6	34.69	0	0.00	34.75	6	2,132	0.28%
2020/06/03	0	0.00	1	34.85	34.90	-1	2,179	-0.05%
2020/06/02	1	34.55	0	0.00	34.75	1	2,159	0.05%
2020/06/01	2	34.83	2	34.68	34.60	0	2,151	0.00%
2020/05/22	0	0.00	1	32.25	32.10	-1	2,085	-0.05%
2020/05/21	0	0.00	42	32.10	32.15	-42	2,092	-2.01%
2020/05/20	0.6	32.10	0	0.00	32.10	0.6	2,094	0.03%
2020/05/19	1	31.90	0	0.00	32.10	1	2,086	0.05%
2020/05/18	1.4	31.94	0	0.00	31.95	1.4	2,074	0.07%
2020/05/14	4	31.55	0	0.00	31.45	4	2,038	0.20%
2020/05/12	0	0.00	1	31.70	31.85	-1	2,023	-0.05%
2020/05/11	2	31.73	0	0.00	32.15	2	2,011	0.10%
2020/05/07	1	31.75	1	31.60	31.75	0	1,982	0.00%
2020/05/06	0.5	31.80	0	0.00	31.80	0.5	1,983	0.03%
2020/05/04	1.5	31.87	0	0.00	32.00	1.5	1,975	0.08%
2020/04/30	1	32.40	0	0.00	32.40	1	1,959	0.05%
2020/04/29	1	31.95	0.2	32.00	32.00	0.8	1,952	0.04%
2020/04/28	1	31.20	0	0.00	31.30	1	1,947	0.05%
2020/04/23	0	0.00	2	30.65	30.65	-2	1,972	-0.10%
2020/04/22	0	0.00	9	30.16	30.65	-9	1,967	-0.46%
2020/04/21	7	29.91	0	0.00	30.05	7	1,942	0.36%
2020/04/16	1	30.65	0	0.00	30.80	1	1,883	0.05%
2020/04/15	0	0.00	3.6	30.79	30.90	-3.6	1,878	-0.19%
2020/04/10	41.5	29.70	4	30.43	30.35	37.5	1,878	1.99%
2020/04/08	0.7	29.40	1	29.05	29.30	-0.3	1,870	-0.02%
2020/04/07	1	29.15	0	0.00	29.15	1	1,947	0.05%
2020/04/06	4	28.83	2	28.95	28.95	2	2,008	0.10%
2020/04/01	2	28.80	1	28.90	28.90	1	2,005	0.05%
2020/03/31	2	29.25	0	0.00	29.00	2	2,002	0.10%
2020/03/30	4	28.46	3	28.73	28.85	1	1,993	0.05%
2020/03/27	17	29.34	6	28.94	28.30	11	1,989	0.55%
2020/03/25	6	24.65	2	24.75	24.75	4	1,861	0.21%
2020/03/24	1	23.25	1	23.60	23.60	0	1,842	0.00%
2020/03/23	1	21.05	1	22.15	22.30	0	1,846	0.00%
2020/03/20	0	0.00	2	22.45	22.35	-2	1,855	-0.11%
2020/03/18	3	23.17	3	22.70	22.70	0	1,755	0.00%
2020/03/17	2	22.90	8	23.66	24.00	-6	1,742	-0.34%
2020/03/16	3	24.77	11.7	24.68	24.70	-8.7	1,713	-0.50%
2020/03/13	2	24.33	8	25.63	26.55	-6	1,715	-0.35%
2020/03/11	1	27.70	1	27.55	27.55	0	1,632	0.00%
2020/03/10	1	27.05	6	27.18	27.75	-5	1,618	-0.31%
2020/03/09	1	27.95	2	28.00	28.00	-1	1,569	-0.06%
2020/03/05	0	0.00	2	29.23	29.40	-2	1,525	-0.13%
2020/03/04	8	28.74	0	0.00	28.90	8	1,530	0.52%
2020/02/27	1	30.80	3	30.75	29.90	-2	1,510	-0.13%
2020/02/26	1	30.85	6	30.93	31.05	-5	1,526	-0.33%
2020/02/25	1	30.90	1	31.30	31.30	0	1,526	0.00%
2020/02/24	1	31.30	0.3	31.60	31.60	0.7	1,535	0.05%
2020/02/21	2	32.23	3	32.50	32.20	-1	1,544	-0.06%
2020/02/18	1	32.10	4	32.35	32.25	-3	1,592	-0.19%
2020/02/17	8	32.41	2	32.60	32.50	6	1,598	0.38%
2020/02/13	1	32.35	0	0.00	32.50	1	1,598	0.06%
2020/02/12	1	31.65	0	0.00	31.75	1	1,582	0.06%
2020/02/11	0	0.00	1	30.85	31.40	-1	1,577	-0.06%
2020/02/07	1	30.65	0	0.00	30.65	1	1,595	0.06%
2020/02/06	0	0.00	1	31.10	30.95	-1	1,594	-0.06%
2020/02/05	1	30.40	0	0.00	30.40	1	1,587	0.06%
2020/02/04	1	30.75	0	0.00	30.75	1	1,592	0.06%
2020/02/03	6.5	29.85	0	0.00	30.35	6.5	1,612	0.40%
2020/01/30	7	30.32	0	0.00	29.85	7	1,629	0.43%
2020/01/20	0	0.00	3	32.33	32.35	-3	1,584	-0.19%
2020/01/17	0	0.00	1	31.90	32.00	-1	1,610	-0.06%
2020/01/16	5	32.05	0	0.00	32.05	5	1,617	0.31%
2020/01/15	1.5	31.83	0	0.00	31.80	1.5	1,646	0.09%
2020/01/13	5	32.00	5	32.35	32.00	0	1,683	0.00%
2020/01/10	4.5	31.42	0	0.00	31.35	4.5	1,678	0.27%
2020/01/09	2.5	31.50	0	0.00	31.60	2.5	1,689	0.15%
2020/01/08	1	31.45	0	0.00	31.60	1	1,688	0.06%
2020/01/06	2	31.18	0	0.00	31.65	2	1,665	0.12%
2020/01/03	2	31.58	0	0.00	31.95	2	1,633	0.12%
2020/01/02	0	0.00	8	32.06	32.10	-8	1,604	-0.50%
2019/12/31	4	31.84	0	0.00	31.60	4	1,585	0.25%
2019/12/30	2.5	33.41	6	32.85	33.00	-3.5	1,492	-0.23%
2019/12/27	0.5	33.95	0	0.00	34.10	0.5	1,420	0.04%
2019/12/25	0	0.00	0.7	33.15	33.25	-0.7	1,390	-0.05%
2019/12/24	3.5	33.01	0	0.00	33.55	3.5	1,361	0.26%
2019/12/23	2.5	32.45	1	32.55	32.60	1.5	1,318	0.11%
2019/12/18	0.5	31.10	0	0.00	31.30	0.5	1,273	0.04%
2019/12/17	3	31.00	0	0.00	30.95	3	1,258	0.24%
2019/12/16	0.5	30.30	0	0.00	30.45	0.5	1,230	0.04%
2019/12/13	0.5	30.20	0	0.00	30.40	0.5	1,226	0.04%
2019/12/12	1.5	30.07	0	0.00	30.45	1.5	1,212	0.12%
2019/12/11	1.5	30.00	6	30.32	29.95	-4.5	1,192	-0.38%
2019/12/10	3	30.98	2	30.80	30.50	1	1,169	0.09%
2019/12/06	1	29.15	0.1	29.15	29.30	0.9	1,125	0.08%
2019/12/05	0.5	28.65	0	0.00	28.85	0.5	1,135	0.04%
2019/12/04	1.5	28.67	0	0.00	28.75	1.5	1,166	0.13%
2019/12/02	0.5	28.85	0	0.00	28.95	0.5	1,169	0.04%
2019/11/29	1	28.90	0	0.00	28.70	1	1,176	0.08%
2019/11/28	4	29.00	0	0.00	28.95	4	1,163	0.34%
2019/11/27	2	28.50	0	0.00	28.80	2	1,137	0.18%
2019/11/25	0	0.00	1	29.00	28.20	-1	1,117	-0.09%
2019/11/22	3.5	28.61	3	28.70	28.60	0.5	1,065	0.05%
2019/11/20	1	28.25	5	28.10	28.40	-4	1,036	-0.39%
2019/11/19	0.5	27.70	9	27.96	27.85	-8.5	1,010	-0.84%
2019/11/18	0	0.00	2	27.15	27.20	-2	970	-0.21%
2019/11/15	0.5	27.00	0	0.00	27.10	0.5	974	0.05%
2019/11/14	0.5	26.80	0	0.00	26.95	0.5	974	0.05%
2019/11/13	6	26.47	0	0.00	26.70	6	968	0.62%
2019/11/12	2.5	26.35	0	0.00	26.35	2.5	976	0.26%
2019/11/08	0.5	26.40	0	0.00	26.55	0.5	995	0.05%
2019/11/07	0	0.00	4	26.19	26.20	-4	1,026	-0.39%
2019/11/06	0	0.00	5	26.10	26.20	-5	1,031	-0.48%
2019/11/05	2	26.45	0	0.00	26.40	2	1,011	0.20%
2019/11/01	0	0.00	1	26.50	26.80	-1	1,020	-0.10%
2019/10/30	2	27.35	6	27.30	27.25	-4	981	-0.41%
2019/10/29	0.6	26.60	6	26.75	26.75	-5.4	953	-0.57%
2019/10/28	0.1	26.25	0	0.00	26.40	0.1	942	0.01%
2019/10/25	6.2	25.93	1	26.05	25.85	5.2	948	0.55%
2019/10/23	3.1	25.93	3.9	25.45	25.60	-0.8	924	-0.09%
2019/10/22	0.5	25.25	0	0.00	25.50	0.5	917	0.05%
2019/10/21	0.5	24.70	0	0.00	24.85	0.5	908	0.06%
2019/10/18	0.5	24.60	0	0.00	24.70	0.5	904	0.06%
2019/10/17	0	0.00	8	24.51	24.35	-8	916	-0.87%
2019/09/16	0	0.00	5	23.35	23.65	-5	1,282	-0.39%
2019/09/12	2	23.45	0	0.00	23.35	2	1,303	0.15%
2019/09/09	2	23.70	0	0.00	23.65	2	1,300	0.15%
2019/09/02	1	24.45	0	0.00	24.45	1	1,295	0.08%
2019/08/29	1	24.70	0	0.00	24.70	1	1,348	0.07%
2019/08/27	1	24.65	0	0.00	24.65	1	1,383	0.07%
2019/08/26	4	24.51	0	0.00	24.70	4	1,420	0.28%
2019/08/20	3	24.27	0	0.00	24.10	3	1,499	0.20%
2019/08/15	3	24.60	9	24.30	24.60	-6	1,485	-0.40%
2019/08/14	1	24.45	0	0.00	24.50	1	1,471	0.07%
2019/08/12	2	23.90	2	24.18	24.65	0	1,446	0.00%
2019/08/06	1	23.20	0	0.00	23.20	1	1,427	0.07%
2019/08/05	1	23.60	0	0.00	23.60	1	1,410	0.07%
2019/07/31	2	23.28	0	0.00	23.40	2	1,395	0.14%
2019/07/30	1	23.05	7	23.18	23.05	-6	1,384	-0.43%
2019/07/29	5	23.87	0	0.00	23.50	5	1,353	0.37%
2019/07/25	4	23.64	2	23.50	23.60	2	1,319	0.15%
2019/07/23	2	23.48	0	0.00	23.55	2	1,279	0.16%
2019/07/22	1	22.90	6	22.88	22.90	-5	1,255	-0.40%
2019/07/19	1	22.95	5.7	23.12	22.95	-4.7	1,248	-0.38%
2019/07/18	2	23.20	0	0.00	23.20	2	1,233	0.16%
2019/07/17	0	0.00	6	22.82	22.85	-6	1,228	-0.49%
2019/07/16	2	22.70	0	0.00	22.70	2	1,214	0.16%
2019/07/15	1	22.10	0	0.00	22.10	1	1,183	0.08%
2019/07/12	0	0.00	1	21.65	21.60	-1	1,165	-0.09%
2019/07/11	0	0.00	1	21.70	21.60	-1	1,164	-0.09%
2019/07/10	1	21.45	5	21.60	21.60	-4	1,159	-0.35%
2019/07/09	0	0.00	70	21.77	21.75	-70	1,138	-6.15%
2019/07/08	3	21.73	29	21.80	21.80	-26	1,130	-2.30%
2019/07/05	0	0.00	6	21.95	21.95	-6	1,117	-0.54%
2019/07/04	1	21.95	0	0.00	21.95	1	1,096	0.09%
2019/07/03	2	21.58	202	21.32	21.60	-200	1,082	-18.48%	大賣/鉅額交易
2019/07/02	4	21.20	0	0.00	21.25	4	1,065	0.38%
2019/07/01	1	20.75	0	0.00	20.75	1	1,044	0.10%
2019/06/28	2	20.13	0	0.00	20.05	2	1,026	0.19%
2019/06/27	2	20.00	0	0.00	20.05	2	1,019	0.20%
2019/06/26	2	21.18	0	0.00	21.20	2	935	0.21%
2019/06/25	1	21.20	0	0.00	21.20	1	902	0.11%
2019/06/24	1	21.10	0	0.00	21.20	1	880	0.11%
2019/06/21	5	20.94	4	20.95	21.10	1	874	0.11%
2019/06/20	4	21.08	0	0.00	21.05	4	890	0.45%
2019/06/14	0	0.00	2	21.15	21.20	-2	821	-0.24%
2019/06/13	5	21.36	1	21.60	21.15	4	816	0.49%
2019/06/12	0	0.00	1	20.70	21.30	-1	795	-0.13%
2019/06/06	2	21.10	2	20.95	20.95	0	752	0.00%
2019/06/05	3	21.10	2	21.10	21.05	1	734	0.14%
2019/06/04	2	21.75	2	21.80	21.75	0	694	0.00%
2019/06/03	8	22.03	0	0.00	22.00	8	666	1.20%
2019/05/31	0	0.00	4	21.83	21.95	-4	646	-0.62%
2019/05/30	4	21.60	0	0.00	21.60	4	606	0.66%
2019/05/28	8	20.94	2	20.95	20.90	6	571	1.05%
2019/05/27	1	20.80	0	0.00	20.80	1	552	0.18%
2019/05/03	0	0.00	0.1	19.25	19.25	-0.1	514	-0.02%
2019/04/03	0	0.00	2	18.75	18.70	-2	537	-0.37%
2019/03/27	0.1	18.70	0	0.00	18.75	0.1	535	0.02%
2019/03/26	2	18.60	0	0.00	18.75	2	531	0.38%
2019/03/25	2	18.70	2	18.85	18.85	0	518	0.00%
2019/03/21	3	19.60	0	0.00	19.60	3	484	0.62%
2019/03/04	0	0.00	17	19.65	19.75	-17	486	-3.50%
2019/02/27	2	19.50	9	19.67	19.65	-7	482	-1.45%
2019/02/25	24	19.15	0	0.00	19.20	24	472	5.08%
2019/02/21	0	0.00	15	19.15	19.20	-15	473	-3.17%
2019/02/20	0	0.00	5	19.15	19.15	-5	468	-1.07%
2019/02/18	0	0.00	5	19.16	19.20	-5	457	-1.09%
2019/02/12	1	18.90	0	0.00	18.85	1	442	0.23%
2019/01/28	2	19.05	0	0.00	18.90	2	457	0.44%
2019/01/25	0	0.00	2	18.75	18.75	-2	464	-0.43%
2019/01/22	0	0.00	1	18.10	18.20	-1	483	-0.21%
2019/01/11	1	17.20	1	17.15	17.20	0	548	0.00%
2019/01/10	0	0.00	1	17.30	17.25	-1	560	-0.18%
2019/01/09	1	17.10	0	0.00	17.20	1	578	0.17%
2019/01/08	4	17.30	0	0.00	17.35	4	570	0.70%
2019/01/07	0	0.00	4	17.43	17.45	-4	572	-0.70%
2019/01/04	1	16.95	0	0.00	16.95	1	567	0.18%
2019/01/03	1	17.05	0	0.00	17.05	1	564	0.18%
2019/01/02	0.5	17.00	0	0.00	17.00	0.5	563	0.09%
2018/12/10	1	16.20	0	0.00	16.15	1	552	0.18%
2018/12/06	1	16.35	1	16.30	16.30	0	551	0.00%
2018/11/26	1	16.60	2	16.50	16.55	-1	578	-0.17%
2018/11/21	33	16.30	0	0.00	16.30	33	583	5.65%
2018/11/19	0	0.00	1	16.60	16.60	-1	579	-0.17%
2018/11/08	1	16.45	0	0.00	16.40	1	624	0.16%
2018/11/06	0	0.00	5	16.30	16.25	-5	664	-0.75%
2018/11/01	5	16.15	0	0.00	16.20	5	686	0.73%
2018/10/19	0	0.00	1	16.70	16.65	-1	640	-0.16%
2018/10/16	0	0.00	1	17.05	17.05	-1	649	-0.15%
2018/09/14	7	18.25	0	0.00	18.25	7	982	0.71%
2018/09/03	0	0.00	10	18.95	19.00	-10	1,148	-0.87%
2018/08/31	10	18.75	0	0.00	19.00	10	1,172	0.85%
2018/08/30	1	18.75	0	0.00	18.75	1	1,226	0.08%
2018/08/24	0	0.00	7	18.85	18.75	-7	1,380	-0.51%
2018/08/17	2	18.65	0	0.00	18.60	2	1,534	0.13%
2018/08/16	0	0.00	2	18.45	18.60	-2	1,612	-0.12%
2018/08/15	1	18.75	0	0.00	18.75	1	1,644	0.06%
2018/08/14	6	19.10	0	0.00	19.05	6	1,654	0.36%
2018/08/13	40	19.31	0	0.00	19.20	40	1,662	2.41%
2018/08/10	10	19.70	10	19.85	19.70	0	1,678	0.00%
2018/08/07	3	19.55	0	0.00	19.60	3	1,716	0.17%
2018/07/31	1	19.65	0	0.00	19.70	1	1,765	0.06%
2018/07/30	25	19.52	6	19.50	19.55	19	1,772	1.07%
2018/07/24	3	19.30	0	0.00	19.65	3	1,835	0.16%
2018/07/23	2	19.25	0	0.00	19.30	2	1,827	0.11%
2018/07/20	2	19.80	288	19.61	19.70	-286	1,817	-15.73%	大賣/鉅額交易
2018/07/18	0	0.00	100	20.45	20.40	-100	1,821	-5.49%
2018/07/17	3	20.65	200	20.69	20.65	-197	1,809	-10.88%	大賣/鉅額交易
2018/07/16	2	20.60	208	20.62	20.60	-206	1,806	-11.40%	大賣/鉅額交易
2018/07/13	0	0.00	50	22.55	22.55	-50	1,759	-2.84%
2018/06/29	0	0.00	14	23.33	23.45	-14	1,669	-0.84%
2018/06/28	0	0.00	1	23.20	23.20	-1	1,669	-0.06%
2018/06/26	1	23.50	0	0.00	23.50	1	1,671	0.06%
2018/06/20	2	24.15	0	0.00	24.25	2	1,724	0.12%
2018/06/19	1	24.20	2	24.10	24.45	-1	1,729	-0.06%
2018/06/12	0	0.00	2	24.20	24.15	-2	1,773	-0.11%
2018/06/11	0	0.00	3	23.50	23.65	-3	1,766	-0.17%
2018/06/06	0	0.00	4	23.95	23.80	-4	1,752	-0.23%
2018/06/05	2	23.70	4	23.71	23.95	-2	1,725	-0.12%
2018/06/01	1	23.00	0	0.00	23.00	1	1,657	0.06%
2018/05/31	3	22.90	2	22.90	23.00	1	1,661	0.06%
2018/05/30	2	22.33	0	0.00	23.00	2	1,646	0.12%
2018/05/25	0	0.00	4	22.73	22.45	-4	1,670	-0.24%
2018/05/24	0	0.00	16	22.95	23.00	-16	1,651	-0.97%
2018/05/17	1	21.35	7	21.39	21.45	-6	1,576	-0.38%
2018/05/16	1	21.15	1	21.10	21.40	0	1,562	0.00%
2018/05/14	0	0.00	3	20.95	20.75	-3	1,578	-0.19%
2018/05/08	2	20.88	10	20.90	20.85	-8	1,552	-0.52%
2018/05/04	6	21.05	0	0.00	20.90	6	1,555	0.39%
2018/05/03	242	21.16	0	0.00	21.05	242	1,550	15.61%	大買/鉅額交易
2018/05/02	10	21.25	1	21.25	21.25	9	1,544	0.58%
2018/04/30	555	21.34	1	21.05	21.40	554	1,527	36.26%	大買/鉅額交易
2018/04/25	51	20.50	0	0.00	20.70	51	1,512	3.37%
2018/04/24	86	20.93	0	0.00	20.85	86	1,492	5.76%
2018/04/23	102	21.10	1	21.20	21.10	101	1,488	6.79%	大買/鉅額交易
2018/04/20	1	21.10	0	0.00	21.15	1	1,490	0.07%
2018/04/16	1	21.25	1	21.25	21.20	0	1,485	0.00%
2018/04/13	6	21.67	0	0.00	21.45	6	1,483	0.40%
2018/04/12	6	21.83	0	0.00	21.70	6	1,532	0.39%
2018/04/10	1	21.85	4	21.84	21.70	-3	1,549	-0.19%
2018/04/09	1	21.55	1	21.90	21.50	0	1,564	0.00%
2018/04/02	6	22.12	0	0.00	22.10	6	1,578	0.38%
2018/03/30	0	0.00	1	22.30	22.20	-1	1,606	-0.06%
2018/03/27	3	22.30	5	22.35	22.35	-2	1,600	-0.12%
2018/03/26	0	0.00	20	22.28	22.30	-20	1,585	-1.26%
2018/03/23	7	21.90	2	22.05	22.10	5	1,557	0.32%
2018/03/22	18	21.90	0	0.00	21.75	18	1,509	1.19%
2018/03/21	20	21.85	21	21.81	21.75	-1	1,493	-0.07%
2018/03/20	9	22.24	0	0.00	22.30	9	1,419	0.63%
2018/03/19	3	22.37	71	22.35	22.30	-68	1,409	-4.83%
2018/03/15	72	22.25	72	22.28	22.35	0	1,374	0.00%
2018/03/14	32	22.15	31	22.43	22.20	1	1,366	0.07%
2018/03/13	5	21.68	0	0.00	21.70	5	1,306	0.38%
2018/03/12	1	21.55	0	0.00	21.50	1	1,315	0.08%
2018/03/09	0	0.00	1	21.30	21.25	-1	1,316	-0.08%
2018/03/08	1	21.30	0	0.00	21.40	1	1,312	0.08%
2018/03/07	2	21.20	1	21.30	21.15	1	1,298	0.08%
2018/03/06	21	21.15	0	0.00	21.20	21	1,290	1.63%
2018/03/05	50	21.19	6	21.23	21.25	44	1,272	3.46%
2018/03/02	5	20.91	1	20.75	21.40	4	1,252	0.32%
2018/03/01	3	20.45	1	20.75	20.75	2	1,188	0.17%
2018/02/27	3	20.50	1	20.70	20.45	2	1,180	0.17%
2018/02/26	0	0.00	8	20.67	20.70	-8	1,176	-0.68%
2018/02/23	1	20.70	5	20.56	20.50	-4	1,161	-0.34%
2018/02/22	2	20.25	0	0.00	20.30	2	1,157	0.17%
2018/02/21	3	19.90	0	0.00	19.90	3	1,125	0.27%
2018/01/26	0	0.00	2	19.95	20.00	-2	1,121	-0.18%
2018/01/23	2	19.85	0	0.00	19.70	2	1,123	0.18%
2018/01/19	5	20.12	0	0.00	20.05	5	1,159	0.43%
2018/01/12	0	0.00	5	19.95	19.95	-5	1,173	-0.43%
2018/01/11	0	0.00	2	19.65	19.60	-2	1,162	-0.17%
2018/01/05	0	0.00	3	19.45	19.50	-3	1,092	-0.27%
2018/01/04	0	0.00	1	19.70	19.45	-1	1,083	-0.09%
2018/01/03	1	19.90	1	19.90	19.70	0	1,068	0.00%
2018/01/02	0	0.00	15	19.48	19.60	-15	1,046	-1.43%