宏盛 (2534)-永豐金-敦南券商分點個股進出

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

宏盛

(2534)

可現股當沖

股價
24.30
漲跌
▲0.05
漲幅
+0.21%
成交量
2,537張
產業
上市營建類股▼0.09%
190人加入追蹤

立即追蹤
本地時間:14:30

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

宏盛 (2534)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/04/24	0	0.00	32	24.10	24.30	-32	1,135	-2.82%
2024/04/23	30	24.20	2	24.15	24.25	28	1,112	2.52%
2024/04/22	0	0.00	2	23.95	24.10	-2	1,070	-0.19%
2024/04/19	0	0.00	1	23.50	23.40	-1	977	-0.10%
2024/04/18	1	23.30	1	23.45	23.80	0	943	0.00%
2024/04/16	2	22.90	0	0.00	22.90	2	875	0.23%
2024/04/10	0	0.00	1.1	23.40	23.25	-1.1	744	-0.15%
2024/04/09	0	0.00	1	23.35	23.20	-1	718	-0.14%
2024/04/08	1	23.10	1	23.05	23.30	0	686	0.00%
2024/04/03	5	22.83	8	22.81	22.85	-3	641	-0.47%
2024/03/28	1	21.95	0	0.00	21.70	1	546	0.18%
2024/03/19	0	21.05	0	0.00	20.90	0	548	0.00%
2024/03/12	0	0.00	0	21.25	21.25	0	570	0.00%
2024/03/04	0	0.00	3.4	20.15	20.25	-3.4	487	-0.70%
2024/02/26	0	0.00	4	20.10	20.20	-4	500	-0.80%
2024/02/20	0.1	19.90	0	0.00	20.05	0.1	532	0.02%
2024/01/09	0	0.00	2	20.20	20.15	-2	643	-0.31%
2024/01/08	0	0.00	1	20.45	20.45	-1	637	-0.16%
2023/11/28	0	0.00	1	20.30	20.45	-1	515	-0.19%
2023/11/14	0	0.00	2	19.10	19.40	-2	583	-0.34%
2023/11/07	0	0.00	2	18.65	18.70	-2	686	-0.29%
2023/11/06	0	0.00	2	18.63	18.65	-2	695	-0.29%
2023/11/03	0	0.00	1	18.50	18.40	-1	697	-0.14%
2023/11/02	1	18.45	2	18.40	18.40	-1	700	-0.14%
2023/10/31	1	18.15	0	0.00	17.95	1	709	0.14%
2023/10/26	0	18.25	0	0.00	18.05	0	749	0.00%
2023/10/19	1.1	18.07	0	18.15	18.00	1.1	814	0.13%
2023/10/18	5	18.12	0	0.00	18.35	5	826	0.61%
2023/10/04	3	18.85	0	0.00	18.90	3	971	0.31%
2023/10/03	1	19.15	0	0.00	19.10	1	969	0.10%
2023/09/21	0	0.00	0.1	21.05	19.10	-0.1	1,089	-0.01%
2023/09/14	2	19.45	0	0.00	19.40	2	1,208	0.17%
2023/09/05	1	19.45	0	0.00	19.45	1	1,265	0.08%
2023/08/16	0	19.25	0	0.00	19.05	0	1,160	0.00%
2023/07/25	1	19.70	0	0.00	19.95	1	1,105	0.09%
2023/07/20	4	20.13	0	0.00	20.30	4	1,057	0.38%
2023/07/19	20	22.00	4	22.00	21.95	16	1,004	1.59%
2023/07/13	0.1	21.90	0	0.00	21.90	0.1	1,066	0.01%
2023/07/12	1.2	21.91	0	0.00	21.90	1.2	1,063	0.11%
2023/07/06	0	0.00	14	22.05	21.90	-14	1,162	-1.20%
2023/07/03	1	21.90	0	0.00	21.90	1	1,159	0.09%
2023/06/14	1	22.95	0	0.00	22.95	1	1,341	0.07%
2023/06/13	0	0.00	3	22.75	22.70	-3	1,350	-0.22%
2023/06/05	1	22.70	0	0.00	22.60	1	1,553	0.06%
2023/06/02	0	0.00	5	22.59	22.60	-5	1,596	-0.31%
2023/05/29	0	0.00	10	22.60	22.55	-10	1,639	-0.61%
2023/05/25	0	0.00	0	22.73	22.60	0	1,669	0.00%
2023/05/16	1	22.35	0	0.00	22.35	1	1,753	0.06%
2023/04/28	0.1	22.80	0	0.00	22.80	0.1	1,818	0.01%
2023/04/25	1	22.35	0	0.00	22.20	1	1,812	0.06%
2023/04/24	1	22.35	0	22.30	22.20	1	1,802	0.06%
2023/04/21	0	0.00	15	22.20	22.20	-15	1,798	-0.83%
2023/04/20	3	22.52	0	0.00	22.35	3	1,758	0.17%
2023/04/19	4	22.48	0	0.00	22.40	4	1,711	0.23%
2023/04/18	0	22.90	0	0.00	22.85	0	1,638	0.00%
2023/04/17	0	23.00	0	0.00	22.90	0	1,628	0.00%
2023/04/14	2	22.90	0	0.00	22.95	2	1,625	0.12%
2023/04/13	7	22.86	0	0.00	22.75	7	1,587	0.44%
2023/04/12	1	23.20	0	0.00	23.30	1	1,535	0.07%
2023/04/06	2.4	22.89	0	0.00	22.90	2.4	1,559	0.15%
2023/03/31	5	22.85	0	0.00	22.95	5	1,556	0.32%
2023/03/30	10	22.60	290	22.77	22.75	-280	1,569	-17.84%	大賣/鉅額交易
2023/03/29	0	24.00	6	24.05	24.05	-6	1,418	-0.42%
2023/03/28	0	24.15	30	24.03	23.95	-30	1,457	-2.06%
2023/03/27	1	23.95	0	0.00	23.95	1	1,453	0.07%
2023/03/24	0	0.00	27	24.15	24.05	-27	1,468	-1.84%
2023/03/23	0	0.00	11	24.25	24.05	-11	1,489	-0.74%
2023/03/22	0	23.95	0	0.00	23.95	0	1,503	0.00%
2023/03/17	5	23.60	0	0.00	23.60	5	1,524	0.33%
2023/03/15	1	23.95	46	23.95	23.90	-45	1,480	-3.04%
2023/03/14	2	23.60	0	0.00	23.55	2	1,467	0.14%
2023/03/10	3	23.92	0	0.00	23.80	3	1,414	0.21%
2023/03/09	8	23.96	0	0.00	23.95	8	1,352	0.59%
2023/03/08	1	24.05	6	24.21	24.25	-5	1,330	-0.38%
2023/03/07	10	24.25	1	24.35	24.40	9	1,309	0.69%
2023/03/06	0	23.40	0	0.00	23.45	0	1,267	0.00%
2023/03/02	3	23.10	0	0.00	23.00	3	1,244	0.24%
2023/02/20	0	0.00	2	23.35	23.40	-2	1,139	-0.18%
2023/02/17	0	0.00	1	23.30	23.35	-1	1,147	-0.09%
2023/02/14	1	23.40	0	0.00	23.50	1	1,173	0.09%
2023/02/01	0	0.00	4.8	23.12	23.10	-4.8	1,110	-0.43%
2023/01/13	4	22.90	4	22.85	23.00	0	1,117	0.00%
2023/01/12	4	22.95	0	0.00	23.10	4	1,119	0.36%
2023/01/10	0	0.00	3	22.90	22.95	-3	1,133	-0.26%
2023/01/06	4	22.99	0	0.00	22.90	4	1,147	0.35%
2023/01/05	3	23.02	4	22.90	23.00	-1	1,162	-0.09%
2022/12/29	3	22.05	0	0.00	22.50	3	1,149	0.26%
2022/12/28	5	22.56	0	0.00	22.15	5	1,143	0.44%
2022/12/27	5	23.15	0	0.00	23.05	5	1,106	0.45%
2022/12/26	8	22.41	0	0.00	22.60	8	1,103	0.73%
2022/12/22	14	22.53	0	0.00	22.80	14	1,060	1.32%
2022/12/21	1	22.75	0	0.00	22.90	1	1,024	0.10%
2022/12/20	27	23.31	5	23.52	22.90	22	1,035	2.12%
2022/12/19	4	23.80	0	0.00	23.75	4	1,007	0.40%
2022/12/16	11	23.96	8	23.86	23.95	3	999	0.30%
2022/12/15	5	24.30	4	24.20	24.30	1	983	0.10%
2022/12/14	22	24.88	0	0.00	24.60	22	968	2.27%
2022/12/13	2	25.30	1	25.75	25.30	1	937	0.11%
2022/12/12	0	0.00	2	25.90	25.75	-2	933	-0.21%
2022/12/06	9	25.46	0	0.00	25.15	9	897	1.00%
2022/12/05	0	0.00	2	25.80	25.70	-2	901	-0.22%
2022/12/02	0	0.00	1	25.80	25.70	-1	896	-0.11%
2022/11/28	6	25.25	0	0.00	25.65	6	892	0.67%
2022/11/25	15	25.46	0	0.00	25.25	15	901	1.66%
2022/11/23	20	25.53	0	0.00	25.65	20	905	2.21%
2022/11/21	10	25.45	0	0.00	25.70	10	914	1.09%
2022/11/18	0	0.00	3	25.60	25.60	-3	932	-0.32%
2022/11/15	0	0.00	5	25.94	25.75	-5	994	-0.50%
2022/11/14	0	0.00	2	25.88	25.80	-2	985	-0.20%
2022/11/11	0	0.00	4	25.83	25.70	-4	1,006	-0.40%
2022/11/10	0	0.00	27	25.64	25.80	-27	992	-2.72%
2022/11/09	0	0.00	29	25.41	25.45	-29	976	-2.97%
2022/11/08	0	0.00	8	24.97	24.90	-8	951	-0.84%
2022/11/07	0	0.00	1	24.85	24.85	-1	974	-0.10%
2022/11/04	0	0.00	1	24.80	24.80	-1	985	-0.10%
2022/10/28	0	0.00	5	24.73	24.70	-5	1,096	-0.46%
2022/10/27	0	0.00	4	24.68	24.60	-4	1,112	-0.36%
2022/10/26	0	0.00	10	24.52	24.60	-10	1,127	-0.89%
2022/10/24	0	0.00	1	24.70	24.65	-1	1,136	-0.09%
2022/10/20	0	0.00	13	24.74	24.60	-13	1,124	-1.16%
2022/10/18	0	0.00	6	24.73	24.70	-6	1,101	-0.54%
2022/10/17	0	0.00	1	24.25	24.40	-1	1,104	-0.09%
2022/10/13	7	24.10	2	24.00	24.00	5	1,130	0.44%
2022/10/12	0	0.00	6	24.00	24.45	-6	1,113	-0.54%
2022/10/07	3	24.40	0	0.00	24.45	3	1,130	0.27%
2022/10/06	4	24.50	0	0.00	24.55	4	1,169	0.34%
2022/10/05	1	24.55	0	0.00	24.65	1	1,192	0.08%
2022/09/29	2	24.33	0	0.00	24.75	2	1,282	0.16%
2022/09/28	9	24.46	0	0.00	24.35	9	1,275	0.71%
2022/09/27	3	24.60	0	0.00	24.90	3	1,279	0.23%
2022/09/26	14	24.83	0	0.00	24.95	14	1,270	1.10%
2022/09/23	0	0.00	2	25.45	25.35	-2	1,266	-0.16%
2022/09/22	10	25.23	0	0.00	25.35	10	1,273	0.79%
2022/09/21	10	25.48	0	0.00	25.55	10	1,266	0.79%
2022/09/20	15	25.65	0	0.00	25.70	15	1,255	1.20%
2022/09/19	5	25.65	1	25.80	25.75	4	1,256	0.32%
2022/09/16	5	25.65	0	0.00	25.80	5	1,259	0.40%
2022/09/15	26	25.71	0	0.00	25.80	26	1,270	2.05%
2022/09/12	0	0.00	1	26.00	25.95	-1	1,285	-0.08%
2022/09/08	0	0.00	1	25.75	25.85	-1	1,280	-0.08%
2022/09/05	3	25.45	0	0.00	25.55	3	1,328	0.23%
2022/09/01	0	0.00	2	25.85	25.85	-2	1,332	-0.15%
2022/08/30	0	0.00	2	25.70	25.70	-2	1,315	-0.15%
2022/08/29	2	25.25	0	0.00	25.70	2	1,310	0.15%
2022/08/26	0	0.00	1	25.70	25.65	-1	1,298	-0.08%
2022/08/25	0	0.00	6	25.70	25.65	-6	1,305	-0.46%
2022/08/24	2	25.35	9	25.50	25.55	-7	1,289	-0.54%
2022/08/23	2	25.20	0	0.00	25.35	2	1,276	0.16%
2022/08/22	0	0.00	6	25.52	25.60	-6	1,259	-0.48%
2022/08/18	0	0.00	8	24.73	24.85	-8	1,209	-0.66%
2022/08/17	2	24.40	1	24.45	24.45	1	1,188	0.08%
2022/08/16	1	24.45	1	24.40	24.40	0	1,184	0.00%
2022/08/15	0	0.00	1	24.25	24.25	-1	1,181	-0.08%
2022/08/12	2	24.20	3	24.25	24.15	-1	1,167	-0.09%
2022/08/11	1	23.90	3	23.88	24.10	-2	1,143	-0.17%
2022/08/10	2	23.45	0	0.00	23.65	2	1,131	0.18%
2022/08/09	0	0.00	2	23.53	23.50	-2	1,134	-0.18%
2022/08/08	4	23.43	1	23.55	23.30	3	1,152	0.26%
2022/08/05	0	0.00	4	24.39	24.60	-4	1,109	-0.36%
2022/08/04	4	23.68	0	0.00	23.95	4	1,102	0.36%
2022/08/02	2	23.95	0	0.00	24.50	2	1,089	0.18%
2022/07/21	0	0.00	1	24.65	24.45	-1	1,072	-0.09%
2022/07/18	0	0.00	2	24.30	24.25	-2	1,047	-0.19%
2022/07/15	0	0.00	10	23.95	23.95	-10	1,039	-0.96%
2022/07/14	6	23.11	0	0.00	23.95	6	1,035	0.58%
2022/07/13	5	24.00	3	24.22	23.95	2	997	0.20%
2022/07/12	15	23.58	9	23.61	23.75	6	973	0.62%
2022/07/11	10	24.01	0	0.00	23.55	10	914	1.09%
2022/07/05	5	25.20	5	25.47	25.45	0	880	0.00%
2022/07/04	2	25.25	4	25.70	25.45	-2	871	-0.23%
2022/07/01	0	0.00	1	25.45	25.65	-1	856	-0.12%
2022/06/28	0	0.00	3	25.73	25.75	-3	830	-0.36%
2022/06/27	0	0.00	5	25.73	25.70	-5	828	-0.60%
2022/06/24	0	0.00	3	25.62	25.55	-3	821	-0.37%
2022/06/23	0	0.00	2	25.40	25.25	-2	815	-0.25%
2022/06/21	0	0.00	11	25.34	25.40	-11	798	-1.38%
2022/06/20	0	0.00	3	25.20	25.05	-3	793	-0.38%
2022/06/17	0	0.00	4	25.30	25.25	-4	778	-0.51%
2022/06/16	5	25.38	0	0.00	25.35	5	766	0.65%
2022/06/15	0	0.00	9	25.60	25.85	-9	749	-1.20%
2022/06/10	0	0.00	1	25.20	25.15	-1	728	-0.14%
2022/06/06	0	0.00	3	25.10	25.15	-3	755	-0.40%
2022/06/02	7	24.90	5	24.85	24.95	2	763	0.26%
2022/06/01	0	0.00	4	25.14	25.05	-4	765	-0.52%
2022/05/31	7	24.85	0	0.00	25.05	7	768	0.91%
2022/05/30	0	0.00	2	25.10	25.15	-2	812	-0.25%
2022/05/27	0	0.00	2	25.03	25.05	-2	819	-0.24%
2022/05/26	0	0.00	2	24.93	24.90	-2	821	-0.24%
2022/05/24	0	24.50	1	24.65	24.65	-1	914	-0.11%
2022/05/20	4	24.46	0	0.00	24.55	4	942	0.42%
2022/05/17	0	0.00	1	24.55	24.70	-1	968	-0.10%
2022/05/16	0	0.00	4	23.84	24.20	-4	973	-0.41%
2022/05/13	0	0.00	3	23.55	23.50	-3	956	-0.31%
2022/05/12	15	23.29	20	23.15	23.20	-5	951	-0.53%
2022/05/11	4	23.70	0	0.00	23.95	4	991	0.40%
2022/05/10	9.2	24.00	0	0.00	24.15	9.2	981	0.94%
2022/05/09	6	24.63	0	0.00	24.70	6	951	0.63%
2022/05/05	3	25.20	0	0.00	25.30	3	943	0.32%
2022/05/03	0	0.00	2	25.30	25.30	-2	960	-0.21%
2022/04/29	8	25.10	7	25.21	25.30	1	970	0.10%
2022/04/28	1	24.65	0	0.00	25.00	1	970	0.10%
2022/04/27	4	24.45	25	24.75	24.75	-21	971	-2.16%
2022/04/26	0	0.00	1	24.80	25.00	-1	1,018	-0.10%
2022/04/25	28	25.02	0	0.00	24.80	28	1,019	2.75%
2022/04/22	1	25.40	0	0.00	25.50	1	1,056	0.09%
2022/04/18	0	0.00	31	25.45	25.45	-31	1,076	-2.88%
2022/04/15	0.3	25.25	1	25.40	25.40	-0.7	1,083	-0.07%
2022/04/12	4	25.30	0	0.00	25.30	4	1,102	0.36%
2022/04/11	17	25.25	1	25.30	25.35	16	1,107	1.44%
2022/04/07	10	25.00	5	25.10	25.20	5	1,087	0.46%
2022/04/01	0	0.00	6	24.93	25.00	-6	1,107	-0.54%
2022/03/30	0	24.70	0	0.00	24.85	0	1,145	0.00%
2022/03/29	1	24.70	5	24.70	24.75	-4	1,170	-0.34%
2022/03/25	0	0.00	34	24.62	24.75	-34	1,190	-2.86%
2022/03/24	0	0.00	0	24.45	24.65	0	1,188	0.00%
2022/03/23	0	24.40	5	24.65	24.65	-5	1,216	-0.41%
2022/03/22	0	0.00	5	24.60	24.60	-5	1,217	-0.41%
2022/03/21	0	0.00	9	24.55	24.55	-9	1,223	-0.74%
2022/03/18	0	0.00	28	24.45	24.45	-28	1,248	-2.24%
2022/03/17	0	0.00	21	24.27	24.30	-21	1,248	-1.68%
2022/03/11	0	0.00	3	24.10	24.30	-3	1,307	-0.23%
2022/03/10	0	0.00	6	24.30	24.25	-6	1,299	-0.46%
2022/03/09	3	24.10	28	24.16	24.15	-25	1,303	-1.92%
2022/03/08	0	0.00	5	24.16	24.10	-5	1,300	-0.38%
2022/03/07	0	0.00	4	24.01	24.20	-4	1,291	-0.31%
2022/03/04	0	0.00	50	24.53	24.60	-50	1,404	-3.56%
2022/03/03	21	24.40	20	24.50	24.60	1	1,449	0.07%
2022/03/02	15.5	24.70	1	24.75	24.80	14.5	1,500	0.97%
2022/03/01	0	0.00	41	24.93	24.95	-41	1,533	-2.67%
2022/02/24	10	24.45	2	24.45	24.40	8	1,581	0.51%
2022/02/23	0	0.00	5	25.00	25.20	-5	1,507	-0.33%
2022/02/22	3	24.83	2	24.80	24.85	1	1,539	0.06%
2022/02/11	0	0.00	12	24.28	24.35	-12	1,637	-0.73%
2022/02/10	0	0.00	16	24.14	24.15	-16	1,572	-1.02%
2022/02/09	0	0.00	5	24.10	24.10	-5	1,586	-0.32%
2022/02/08	0	0.00	11	24.00	24.10	-11	1,614	-0.68%
2022/02/07	0	0.00	1	23.95	23.95	-1	1,615	-0.06%
2022/01/24	5	23.15	0	0.00	23.35	5	1,673	0.30%
2022/01/20	0	0.00	4	23.70	23.65	-4	1,666	-0.24%
2022/01/19	0	0.00	3.6	23.73	23.75	-3.6	1,669	-0.22%
2022/01/12	0	0.00	5	24.48	24.45	-5	1,734	-0.29%
2022/01/11	0	0.00	21	24.35	24.45	-21	1,735	-1.21%
2022/01/10	0	0.00	3	24.20	24.20	-3	1,739	-0.17%
2022/01/07	0	0.00	4	24.13	24.10	-4	1,742	-0.23%
2022/01/03	0	0.00	1	24.05	23.90	-1	1,761	-0.06%
2021/12/28	1	24.00	2	24.40	23.80	-1	1,833	-0.05%
2021/12/27	3	24.35	19	24.36	24.30	-16	1,838	-0.87%
2021/12/24	0	0.00	5.7	24.09	24.10	-5.7	1,831	-0.31%
2021/12/23	0	0.00	15	24.01	24.10	-15	1,822	-0.82%
2021/12/22	0	0.00	6	23.92	23.95	-6	1,813	-0.33%
2021/12/21	0	0.00	9	23.75	23.95	-9	1,801	-0.50%
2021/12/20	0	0.00	1	23.65	23.60	-1	1,796	-0.06%
2021/12/17	0	0.00	5.5	23.54	23.50	-5.5	1,815	-0.31%
2021/12/15	0	0.00	10	23.00	23.00	-10	1,822	-0.55%
2021/12/14	16	22.81	1	23.10	23.00	15	1,838	0.82%
2021/12/10	0	0.00	1	23.15	23.20	-1	1,818	-0.05%
2021/12/02	0.6	22.40	0	0.00	22.60	0.6	1,841	0.03%
2021/11/29	1	22.20	0	0.00	22.10	1	1,706	0.06%
2021/11/26	20	22.70	0	0.00	22.90	20	1,682	1.19%
2021/11/25	5	23.10	0	0.00	23.40	5	1,592	0.31%
2021/11/24	10	23.10	0	0.00	23.40	10	1,555	0.64%
2021/11/19	28	23.23	0	0.00	23.50	28	1,478	1.89%
2021/11/16	6	23.40	0	0.00	23.65	6	1,399	0.43%
2021/11/12	0	0.00	0.8	23.75	23.90	-0.8	1,352	-0.06%
2021/11/04	0	0.00	27	24.12	24.15	-27	1,298	-2.08%
2021/11/03	0	0.00	30	23.83	23.90	-30	1,299	-2.31%
2021/11/02	17	23.59	0	0.00	23.80	17	1,292	1.32%
2021/10/29	16	23.96	0.1	23.85	24.15	15.9	1,265	1.26%
2021/10/22	0	0.00	21	24.60	24.75	-21	1,223	-1.72%
2021/10/21	0	0.00	22.8	23.50	24.90	-22.8	1,234	-1.85%
2021/10/18	0	0.00	25	23.30	23.40	-25	1,169	-2.14%
2021/10/15	21	22.79	0	0.00	22.95	21	1,151	1.82%
2021/10/14	22	22.83	0	0.00	22.95	22	1,138	1.93%
2021/10/13	12	22.85	0	0.00	23.00	12	1,128	1.06%
2021/10/12	3	22.80	3	23.05	23.05	0	1,117	0.00%
2021/10/08	3	23.05	1	22.95	23.10	2	1,108	0.18%
2021/10/06	9	21.96	0	0.00	22.05	9	1,057	0.85%
2021/10/05	2	22.23	1	22.05	22.35	1	1,038	0.10%
2021/10/04	0	0.00	2	22.48	22.55	-2	999	-0.20%
2021/09/29	22	21.75	4	21.75	22.10	18	965	1.86%
2021/09/28	58	21.71	0	0.00	21.90	58	953	6.08%
2021/09/24	17	21.61	3	21.60	21.85	14	949	1.47%
2021/09/23	4	21.75	0.4	21.70	21.85	3.6	927	0.38%
2021/09/22	57	21.42	0.1	21.50	21.85	56.9	920	6.18%
2021/09/15	12.2	21.00	0	0.00	21.20	12.2	862	1.41%
2021/09/14	12	20.95	5	20.90	21.10	7	862	0.81%
2021/09/13	5	21.16	0	0.00	21.25	5	820	0.61%
2021/09/10	1	20.85	0	0.00	20.85	1	756	0.13%
2021/09/09	0	0.00	7	20.79	20.90	-7	756	-0.93%
2021/09/08	1	20.50	0	0.00	20.50	1	741	0.13%
2021/09/07	0	0.00	1	20.55	20.55	-1	750	-0.13%
2021/09/02	2	20.73	0	0.00	20.95	2	755	0.26%
2021/09/01	4	20.80	7	20.79	21.00	-3	752	-0.40%
2021/08/31	0	0.00	4	20.60	20.75	-4	722	-0.55%
2021/08/18	1	19.90	0	0.00	19.95	1	708	0.14%
2021/08/17	0	0.00	3	20.00	19.95	-3	717	-0.42%
2021/08/16	0	0.00	1	20.15	20.15	-1	715	-0.14%
2021/08/13	0	0.00	1	20.25	20.25	-1	792	-0.13%
2021/08/10	0	0.00	80	19.83	19.95	-80	806	-9.92%
2021/08/04	0	0.00	0.3	20.70	20.75	-0.3	917	-0.03%
2021/08/02	1	20.90	11	20.90	20.90	-10	932	-1.07%
2021/07/27	1	20.80	0	0.00	20.80	1	1,013	0.10%
2021/07/26	0	0.00	13	21.34	21.00	-13	981	-1.32%
2021/07/23	30	21.13	13	20.74	21.10	17	1,007	1.69%
2021/07/22	0	0.00	8	20.34	20.45	-8	1,005	-0.80%
2021/07/21	10	20.00	1.2	20.00	20.10	8.8	1,018	0.86%
2021/07/20	0	0.00	1	20.00	20.00	-1	1,030	-0.10%
2021/07/16	1	20.15	2	20.15	20.25	-1	1,146	-0.09%
2021/07/12	5	20.10	0	0.00	20.20	5	1,332	0.38%
2021/07/09	5	20.00	0	0.00	20.10	5	1,356	0.37%
2021/07/08	0	0.00	3	19.98	20.30	-3	1,361	-0.22%
2021/07/07	0.1	19.90	0	0.00	19.95	0.1	1,348	0.01%
2021/06/29	1	19.45	0	0.00	19.45	1	1,461	0.07%
2021/06/28	3	19.65	0	0.00	19.75	3	1,451	0.21%
2021/06/24	0	0.00	1	19.75	19.70	-1	1,465	-0.07%
2021/06/21	2	19.35	0	0.00	19.30	2	1,525	0.13%
2021/06/18	0.2	19.65	0	0.00	19.65	0.2	1,517	0.02%
2021/06/16	11	19.69	0	0.00	19.60	11	1,522	0.72%
2021/06/15	1	19.80	0	0.00	19.80	1	1,512	0.07%
2021/06/10	2	19.85	0	0.00	19.90	2	1,506	0.13%
2021/06/04	0	0.00	3	20.40	20.40	-3	1,507	-0.20%
2021/06/03	0	0.00	2	20.80	20.60	-2	1,511	-0.13%
2021/06/02	0	0.00	8	20.06	20.55	-8	1,496	-0.53%
2021/06/01	2	19.85	0	0.00	19.90	2	1,483	0.13%
2021/05/14	3	19.95	2	20.00	19.55	1	1,328	0.08%
2021/05/13	0	0.00	1	20.10	19.80	-1	1,309	-0.08%
2021/05/12	1	19.65	3	19.55	20.00	-2	1,280	-0.16%
2021/05/11	2	21.05	0	0.00	21.35	2	1,206	0.17%
2021/05/06	0	0.00	25	22.20	21.90	-25	1,163	-2.15%
2021/05/05	0	0.00	29	21.87	21.85	-29	1,156	-2.51%
2021/05/04	2	22.00	6	22.25	21.80	-4	1,139	-0.35%
2021/05/03	0	0.00	1	22.50	22.40	-1	1,064	-0.09%
2021/04/29	0	0.00	3.8	23.04	22.65	-3.8	1,040	-0.37%
2021/04/28	0	0.00	1	23.20	23.10	-1	1,010	-0.10%
2021/04/27	0	0.00	29	22.85	22.95	-29	996	-2.91%
2021/04/26	0	22.60	0	0.00	22.85	0	975	0.00%
2021/04/23	0	0.00	3	22.68	22.65	-3	963	-0.31%
2021/04/22	1	23.00	4.6	22.88	22.50	-3.6	939	-0.38%
2021/04/21	1	22.05	0	0.00	22.80	1	861	0.12%
2021/04/20	1	22.15	3	22.12	22.45	-2	823	-0.24%
2021/04/19	0	0.00	3	23.10	22.60	-3	785	-0.38%
2021/04/16	0	0.00	4	22.05	22.20	-4	731	-0.55%
2021/04/15	1	21.60	0	0.00	21.65	1	695	0.14%
2021/04/14	0	21.15	13	21.08	21.30	-13	675	-1.92%
2021/04/13	0	21.10	14.4	21.23	21.25	-14.4	670	-2.14%
2021/04/12	0	0.00	10	20.90	21.10	-10	659	-1.52%
2021/04/09	0	20.80	2	21.05	21.00	-2	656	-0.30%
2021/04/08	0	0.00	3	21.03	21.00	-3	651	-0.46%
2021/04/07	0	0.00	10	20.66	20.80	-10	628	-1.59%
2021/04/06	0	0.00	11.7	20.34	20.50	-11.7	611	-1.91%
2021/03/30	0	0.00	5	19.35	19.60	-5	554	-0.90%
2021/03/29	11	19.40	1	19.45	19.40	10	573	1.75%
2021/03/26	0.1	19.70	6	19.75	19.65	-5.9	572	-1.03%
2021/03/25	1	19.70	3	19.70	19.70	-2	570	-0.35%
2021/03/08	0	0.00	1	18.70	18.70	-1	981	-0.10%
2021/03/05	0	0.00	7	18.70	18.70	-7	987	-0.71%
2021/02/23	5	18.70	0	0.00	18.75	5	1,008	0.50%
2021/02/22	6	18.63	0	0.00	18.70	6	1,014	0.59%
2021/01/29	0	0.00	1	18.00	18.05	-1	1,031	-0.10%
2021/01/28	3	18.00	4	18.05	18.10	-1	1,031	-0.10%
2021/01/26	0	0.00	10	18.10	18.05	-10	1,036	-0.97%
2021/01/25	0	0.00	14	18.25	18.25	-14	1,038	-1.35%
2021/01/22	4	18.20	35	18.25	18.25	-31	1,036	-2.99%
2021/01/20	0	0.00	2	18.55	18.55	-2	1,026	-0.19%
2021/01/19	1.2	18.94	0	0.00	18.95	1.2	1,017	0.12%
2021/01/15	7	18.96	1	18.95	18.85	6	1,022	0.59%
2021/01/13	0	0.00	24	19.25	19.30	-24	1,018	-2.36%
2021/01/11	1	19.35	0	0.00	19.45	1	1,013	0.10%
2021/01/08	0	0.00	0.6	19.30	19.40	-0.6	1,018	-0.06%
2021/01/07	0	0.00	57	19.24	19.45	-57	1,018	-5.59%
2021/01/06	5.4	19.22	0	0.00	19.20	5.4	1,015	0.53%
2021/01/05	2	19.53	0	0.00	19.60	2	1,002	0.20%
2021/01/04	2	19.60	0	0.00	19.60	2	1,005	0.20%
2020/12/31	6	19.60	0	0.00	19.60	6	1,013	0.59%
2020/12/29	0.4	19.60	24	19.65	19.70	-23.6	1,034	-2.28%
2020/12/28	0.2	19.80	0	0.00	19.70	0.2	1,043	0.02%
2020/12/25	0.4	19.70	0	0.00	19.85	0.4	1,066	0.04%
2020/12/23	3	19.43	3	19.60	19.65	0	1,100	0.00%
2020/12/22	4	19.84	0.2	19.85	19.85	3.8	1,085	0.35%
2020/12/21	14.8	19.93	1	19.90	20.00	13.8	1,081	1.28%
2020/12/18	1.2	20.02	0	0.00	20.00	1.2	1,085	0.11%
2020/12/17	2	19.95	1	19.95	20.00	1	1,105	0.09%
2020/12/15	22	20.28	14.4	20.30	20.20	7.6	1,200	0.63%
2020/12/14	14.7	20.09	40.6	20.19	20.30	-25.9	1,188	-2.18%
2020/12/02	3	18.80	10	18.70	18.60	-7	1,167	-0.60%
2020/12/01	18	18.91	1	18.80	18.75	17	1,131	1.50%
2020/11/30	18	18.75	37	18.85	19.00	-19	1,094	-1.74%
2020/11/27	38	18.11	0	0.00	18.10	38	937	4.05%
2020/11/26	40	18.08	0	0.00	18.10	40	915	4.37%
2020/11/25	10	18.05	0	0.00	18.10	10	904	1.11%
2020/11/24	1	18.05	0	0.00	17.85	1	861	0.12%
2020/11/23	5	17.45	0	0.00	17.55	5	819	0.61%
2020/11/20	51	17.45	0	0.00	17.40	51	812	6.28%
2020/11/19	1	17.45	1	17.45	17.45	0	809	0.00%
2020/11/18	1	17.45	0	0.00	17.60	1	805	0.12%
2020/11/17	1	17.50	0	0.00	17.60	1	803	0.12%
2020/11/12	0	0.00	6	17.75	17.65	-6	823	-0.73%
2020/11/11	0	0.00	0.1	17.80	17.80	-0.1	818	-0.01%
2020/11/09	10	17.29	0	0.00	17.35	10	802	1.25%
2020/11/06	3	17.35	0	0.00	17.35	3	798	0.38%
2020/11/05	0	0.00	0.6	17.30	17.40	-0.6	802	-0.07%
2020/11/04	0	0.00	0	17.25	17.30	0	806	0.00%
2020/11/02	0	0.00	0	17.00	17.05	0	809	0.00%
2020/10/29	10	17.03	0	0.00	17.30	10	825	1.21%
2020/10/28	5	17.15	0	0.00	17.15	5	824	0.61%
2020/10/23	5	17.05	0	0.00	17.20	5	816	0.61%
2020/10/22	28	17.14	0	0.00	17.10	28	819	3.42%
2020/10/21	11	17.20	0	0.00	17.25	11	830	1.33%
2020/10/20	10	17.25	0	0.00	17.25	10	844	1.18%
2020/10/19	10	17.25	0	0.00	17.30	10	846	1.18%
2020/10/13	31	17.26	0	0.00	17.35	31	862	3.59%
2020/10/12	20	17.54	0	0.00	17.45	20	857	2.33%
2020/10/08	20	17.65	0	0.00	17.75	20	858	2.33%
2020/10/07	30	17.63	0	0.00	17.75	30	858	3.50%
2020/10/06	5	17.65	0	0.00	17.80	5	870	0.57%
2020/10/05	5	17.51	2	17.60	17.75	3	872	0.34%
2020/09/30	10	17.60	0	0.00	17.65	10	875	1.14%
2020/09/25	18	17.54	0	0.00	17.60	18	905	1.99%
2020/09/24	15	17.68	0	0.00	17.65	15	898	1.67%
2020/09/23	15	18.12	0	0.00	18.15	15	878	1.71%
2020/09/22	7	18.16	1	18.40	18.30	6	872	0.69%
2020/09/21	20	18.40	0	0.00	18.40	20	862	2.32%
2020/09/18	10	18.25	0	0.00	18.30	10	841	1.19%
2020/09/17	0	0.00	1	18.25	18.25	-1	841	-0.12%
2020/09/16	10	18.10	4.2	18.10	18.00	5.8	815	0.72%
2020/09/15	30	18.18	0	0.00	18.10	30	814	3.68%
2020/09/14	15	18.15	0	0.00	18.30	15	817	1.83%
2020/09/11	0	0.00	3	18.25	18.25	-3	805	-0.37%
2020/09/10	10	18.15	20	18.35	18.15	-10	779	-1.28%
2020/09/09	10	17.25	0	0.00	17.65	10	687	1.46%
2020/09/08	50	17.55	0	0.00	17.50	50	679	7.36%
2020/09/07	28	17.20	0	0.00	17.35	28	694	4.03%
2020/09/04	11	17.00	0	0.00	17.10	11	709	1.55%
2020/09/03	8	17.00	0	0.00	17.00	8	737	1.08%
2020/09/02	27	17.04	0	0.00	17.00	27	745	3.62%
2020/08/27	10	17.10	0	0.00	17.10	10	871	1.15%
2020/08/25	0	0.00	2	17.20	17.20	-2	885	-0.23%
2020/08/24	0	0.00	2	17.05	17.00	-2	885	-0.23%
2020/08/21	2	16.90	0	0.00	17.00	2	896	0.22%
2020/08/20	50	17.00	0	0.00	16.85	50	902	5.54%
2020/08/18	20	17.38	0.5	17.25	17.35	19.5	898	2.17%
2020/08/14	0	0.00	6	17.45	17.45	-6	911	-0.66%
2020/08/13	4	17.25	0	0.00	17.30	4	916	0.44%
2020/08/12	20	17.34	0	0.00	17.50	20	925	2.16%
2020/08/11	10	17.55	24	17.48	17.55	-14	929	-1.51%
2020/08/10	0	0.00	3	17.80	17.70	-3	945	-0.32%
2020/08/07	0	0.00	3	17.75	17.75	-3	955	-0.31%
2020/08/06	0	0.00	2	18.10	17.80	-2	960	-0.21%
2020/08/05	20	18.00	16	17.87	18.00	4	963	0.42%
2020/07/28	15	17.03	0	0.00	16.90	15	1,042	1.44%
2020/07/27	10	17.40	0	0.00	17.65	10	1,052	0.95%
2020/07/20	9	17.28	20	17.20	17.50	-11	1,097	-1.00%
2020/07/17	10	17.50	20	17.35	17.35	-10	1,103	-0.91%
2020/07/15	10	17.40	0	0.00	17.50	10	1,138	0.88%
2020/07/14	20	17.48	4	17.50	17.40	16	1,154	1.39%
2020/07/13	16	17.43	2	17.40	17.45	14	1,163	1.20%
2020/07/10	0	17.60	0	0.00	17.60	0	1,165	0.00%
2020/07/09	50	18.05	6	18.05	18.00	44	1,184	3.72%
2020/07/08	3	18.05	0	0.00	18.05	3	1,223	0.25%
2020/07/07	2	18.10	0	0.00	18.05	2	1,255	0.16%
2020/07/06	0	0.00	8	18.53	18.45	-8	1,267	-0.63%
2020/07/03	3	18.05	0	0.00	18.05	3	1,286	0.23%
2020/07/01	2	17.95	0	0.00	17.95	2	1,310	0.15%
2020/06/30	5	17.85	0	0.00	17.90	5	1,326	0.38%
2020/06/29	40	17.94	0	0.00	17.95	40	1,350	2.96%
2020/06/24	40	18.27	0	0.00	18.20	40	1,383	2.89%
2020/06/19	12	18.33	0	18.20	18.20	12	1,499	0.80%
2020/06/18	4	18.48	0	0.00	18.40	4	1,499	0.27%
2020/06/15	4	18.38	0	0.00	18.35	4	1,633	0.24%
2020/06/11	5	18.65	0	0.00	18.50	5	1,663	0.30%
2020/06/10	16	18.62	2	19.25	19.15	14	1,651	0.85%
2020/06/08	2	18.60	0	0.00	18.70	2	1,688	0.12%
2020/06/05	1	19.10	0	0.00	18.85	1	1,686	0.06%
2020/06/04	12	18.43	0	0.00	18.80	12	1,693	0.71%
2020/06/03	6	17.78	11	17.81	18.00	-5	1,676	-0.30%
2020/06/02	18	17.49	0	0.00	17.50	18	1,648	1.09%
2020/06/01	0	0.00	2	17.45	17.50	-2	1,654	-0.12%
2020/05/29	3	17.08	0	0.00	17.10	3	1,645	0.18%
2020/05/28	23	17.18	0	0.00	17.10	23	1,659	1.39%
2020/05/27	6	17.40	5	17.45	17.40	1	1,684	0.06%
2020/05/26	0	0.00	6	17.54	17.40	-6	1,701	-0.35%
2020/05/25	11	16.97	1	17.05	17.15	10	1,684	0.59%
2020/05/21	0	0.00	7.2	17.20	17.30	-7.2	1,692	-0.43%
2020/05/20	5	16.99	0	0.00	17.00	5	1,688	0.30%
2020/05/19	10	17.05	0	0.00	17.15	10	1,690	0.59%
2020/05/15	3	16.75	0	0.00	16.90	3	1,685	0.18%
2020/05/14	7	16.71	0	0.00	16.70	7	1,674	0.42%
2020/05/13	6	17.08	0	0.00	17.00	6	1,686	0.36%
2020/05/04	2	16.95	0	0.00	17.15	2	1,731	0.12%
2020/04/29	0	0.00	6	17.56	17.50	-6	1,727	-0.35%
2020/04/27	1	16.60	0	0.00	16.60	1	1,760	0.06%
2020/04/24	0	0.00	2	16.35	16.45	-2	1,755	-0.11%
2020/04/21	2	16.55	0	0.00	16.40	2	1,768	0.11%
2020/04/20	0	0.00	50	16.95	17.15	-50	1,743	-2.87%
2020/04/17	53	17.43	1	17.40	17.05	52	1,757	2.96%
2020/04/16	0	0.00	1.8	17.17	17.20	-1.8	1,742	-0.11%
2020/04/15	0	17.35	0	0.00	17.40	0	1,743	0.00%
2020/04/13	2	17.42	0	0.00	17.45	2	1,721	0.12%
2020/04/10	0	0.00	44	16.68	17.00	-44	1,680	-2.62%
2020/04/09	40	16.49	1.4	16.52	16.55	38.6	1,665	2.31%
2020/04/07	0	0.00	46	15.45	15.40	-46	1,657	-2.77%
2020/04/06	0	0.00	5	15.20	15.20	-5	1,644	-0.30%
2020/04/01	0	0.00	50	15.30	15.45	-50	1,641	-3.05%
2020/03/31	50	15.20	1	15.20	15.20	49	1,630	3.01%
2020/03/27	4.4	15.03	2	15.05	14.95	2.4	1,743	0.14%
2020/03/26	1	15.00	0	0.00	14.95	1	1,790	0.06%
2020/03/25	0	0.00	2	15.70	15.55	-2	1,744	-0.11%
2020/03/24	0	0.00	38	15.43	15.10	-38	1,733	-2.19%
2020/03/20	2	14.70	10	14.70	14.70	-8	1,768	-0.45%
2020/03/19	10	13.58	10	13.61	13.40	0	1,770	0.00%
2020/03/18	17	15.05	0	0.00	14.75	17	1,732	0.98%
2020/03/17	13.1	15.37	5	15.55	15.50	8.1	1,718	0.47%
2020/03/13	16	16.47	0	0.00	16.95	16	1,793	0.89%
2020/03/12	0	0.00	6	18.58	18.15	-6	1,841	-0.33%
2020/03/10	1	19.45	5	18.52	19.75	-4	1,883	-0.21%
2020/03/06	1	19.90	0	0.00	19.95	1	1,883	0.05%
2020/03/05	1	20.15	0	0.00	20.10	1	1,923	0.05%
2020/02/27	2	20.65	0	0.00	20.65	2	2,297	0.09%
2020/02/21	0	0.00	32	21.85	21.85	-32	2,469	-1.30%
2020/02/20	0	0.00	54	22.21	22.05	-54	2,467	-2.19%
2020/02/19	2	22.35	0	0.00	22.20	2	2,488	0.08%
2020/02/18	12	21.96	0	0.00	22.25	12	2,511	0.48%
2020/02/17	3	22.10	0	0.00	22.05	3	2,522	0.12%
2020/02/14	4	22.70	6	22.66	22.35	-2	2,538	-0.08%
2020/02/13	10	21.72	21	22.29	22.20	-11	2,523	-0.44%
2020/02/12	5	21.05	1.8	21.06	21.00	3.2	2,472	0.13%
2020/02/11	4	20.95	9	21.20	20.90	-5	2,481	-0.20%
2020/02/06	13	21.96	4	22.00	21.95	9	2,467	0.36%
2020/02/05	10	22.00	0	0.00	21.95	10	2,474	0.40%
2020/02/04	1	22.05	17	22.12	22.00	-16	2,485	-0.64%
2020/02/03	3	21.92	15	22.55	21.95	-12	2,502	-0.48%
2020/01/31	9	22.42	12	22.75	22.90	-3	2,500	-0.12%
2020/01/30	6	22.73	27	22.77	22.65	-21	2,529	-0.83%
2020/01/20	4	23.75	10	23.75	23.75	-6	2,531	-0.24%
2020/01/17	4	24.04	0	0.00	23.90	4	2,542	0.16%
2020/01/15	8	23.76	0.6	24.10	24.15	7.4	2,629	0.28%
2020/01/14	0	0.00	1	24.10	24.05	-1	2,643	-0.04%
2020/01/13	0.2	24.35	17	24.41	24.30	-16.8	2,648	-0.63%
2020/01/10	6	24.48	4	24.59	24.65	2	2,640	0.08%
2020/01/08	17	24.41	0.4	24.45	24.40	16.6	2,636	0.63%
2020/01/07	21	24.60	0	0.00	24.55	21	2,623	0.80%
2020/01/06	7	24.65	0	0.00	24.65	7	2,625	0.27%
2020/01/03	12	24.95	2	24.90	25.05	10	2,638	0.38%
2020/01/02	0	0.00	4	25.80	25.40	-4	2,624	-0.15%
2019/12/31	0	0.00	6	25.70	25.85	-6	2,620	-0.23%
2019/12/30	0	0.00	23	24.50	24.70	-23	2,589	-0.89%
2019/12/27	0.5	24.65	0	0.00	24.60	0.5	2,598	0.02%
2019/12/26	3	24.70	0.2	24.65	24.65	2.8	2,626	0.11%
2019/12/25	2	24.35	12.2	24.45	24.50	-10.2	2,628	-0.39%
2019/12/24	37	23.66	8	24.45	24.30	29	2,627	1.10%
2019/12/23	20	24.95	0	0.00	24.55	20	2,489	0.80%
2019/12/19	0.4	25.30	2	25.15	25.30	-1.6	2,401	-0.07%
2019/12/18	34	25.17	4	25.15	25.45	30	2,421	1.24%
2019/12/17	35	25.54	0	0.00	25.60	35	2,406	1.45%
2019/12/16	25	25.63	0	0.00	25.90	25	2,388	1.05%
2019/12/04	5	22.25	18	22.61	22.35	-13	2,371	-0.55%
2019/12/03	10	22.25	3	22.25	22.25	7	2,337	0.30%
2019/12/02	11	22.24	3	22.32	22.20	8	2,358	0.34%
2019/11/29	10	22.25	13	22.41	22.45	-3	2,310	-0.13%
2019/11/28	11	22.40	32	22.43	22.45	-21	2,264	-0.93%
2019/11/27	2	22.95	26.2	22.83	22.85	-24.2	2,180	-1.11%
2019/11/26	15	23.11	0	0.00	22.95	15	2,163	0.69%
2019/11/25	5	23.02	2	23.00	23.00	3	2,125	0.14%
2019/11/22	8	23.15	2	23.00	23.10	6	2,107	0.28%
2019/11/21	2	23.18	2	22.95	23.20	0	2,082	0.00%
2019/11/20	13	23.02	12	23.12	23.00	1	2,039	0.05%
2019/11/19	7	22.47	14	22.66	22.70	-7	1,846	-0.38%
2019/11/18	3	22.05	60	22.05	22.10	-57	1,763	-3.23%
2019/11/15	13	22.13	0	0.00	21.95	13	1,733	0.75%
2019/11/14	1	21.75	23	22.02	22.30	-22	1,663	-1.32%
2019/11/12	0.4	21.00	0	0.00	21.00	0.4	1,566	0.03%
2019/11/11	0	0.00	1	21.00	21.05	-1	1,654	-0.06%
2019/11/07	0	0.00	14	21.18	20.95	-14	1,801	-0.78%
2019/11/06	0	0.00	36	21.18	21.20	-36	1,778	-2.02%
2019/11/05	1	21.00	0	0.00	21.00	1	1,772	0.06%
2019/11/01	2	20.90	0	0.00	20.85	2	1,796	0.11%
2019/10/31	0	0.00	5	20.90	20.95	-5	1,806	-0.28%
2019/10/30	1	20.90	1	20.85	20.85	0	1,798	0.00%
2019/10/28	5	20.75	0	0.00	20.80	5	1,804	0.28%
2019/10/24	1	20.90	1	20.90	20.90	0	1,796	0.00%
2019/10/23	1	20.75	0	0.00	20.75	1	1,788	0.06%
2019/10/22	0	0.00	3	21.02	20.90	-3	1,775	-0.17%
2019/10/21	0	0.00	22	21.09	21.00	-22	1,774	-1.24%
2019/10/18	10	20.95	0	0.00	20.70	10	1,777	0.56%
2019/10/17	10	21.21	30	20.93	21.10	-20	1,748	-1.14%
2019/10/16	0	0.00	33	20.73	20.70	-33	1,677	-1.97%
2019/10/15	0	0.00	11	20.70	20.70	-11	1,652	-0.67%
2019/10/14	1	20.45	42	20.37	20.80	-41	1,628	-2.52%
2019/10/09	4	20.28	1	20.30	20.20	3	1,584	0.19%
2019/10/07	1	20.15	0	0.00	20.05	1	1,595	0.06%
2019/09/27	1	19.90	0	0.00	19.90	1	1,626	0.06%
2019/09/23	0	0.00	3	20.43	20.35	-3	1,637	-0.18%
2019/09/20	0	0.00	2	20.30	20.15	-2	1,642	-0.12%
2019/09/19	3	20.25	0	0.00	20.00	3	1,627	0.18%
2019/09/18	4	20.09	11	20.14	20.15	-7	1,655	-0.42%
2019/09/16	3	19.85	0	0.00	19.75	3	1,694	0.18%
2019/09/12	0	0.00	4	19.95	19.85	-4	1,702	-0.23%
2019/09/11	7	19.80	10	19.80	19.80	-3	1,720	-0.17%
2019/09/10	3	19.92	0	0.00	19.95	3	1,723	0.17%
2019/09/04	1	20.60	1	20.55	20.55	0	1,743	0.00%
2019/09/03	6	20.29	0	0.00	20.20	6	1,717	0.35%
2019/09/02	1	20.30	6	20.17	20.30	-5	1,719	-0.29%
2019/08/29	3	19.72	0	0.00	19.70	3	1,706	0.18%
2019/08/28	20	19.85	0	0.00	19.85	20	1,708	1.17%
2019/08/27	10	19.95	0	0.00	19.80	10	1,715	0.58%
2019/08/26	42	20.00	10	20.00	19.95	32	1,746	1.83%
2019/08/22	32	20.10	0	20.05	20.05	32	1,802	1.77%
2019/08/20	24	20.15	0	0.00	20.20	24	1,927	1.25%
2019/08/19	41	20.16	1	20.10	20.15	40	1,971	2.03%
2019/08/16	3	20.40	0	0.00	20.20	3	1,964	0.15%
2019/08/15	14	20.54	30	20.80	20.45	-16	1,959	-0.82%
2019/08/14	2	21.50	12	21.52	21.25	-10	1,982	-0.50%
2019/08/13	7	21.09	35	21.33	21.20	-28	1,942	-1.44%
2019/08/07	7	19.86	0	0.00	19.75	7	2,007	0.35%
2019/08/06	3	19.45	5	19.95	20.00	-2	2,092	-0.10%
2019/08/05	3	20.05	3	20.00	20.05	0	2,180	0.00%
2019/08/02	0	0.00	4	20.20	20.15	-4	2,223	-0.18%
2019/08/01	2	20.25	0	0.00	20.30	2	2,274	0.09%
2019/07/31	34	20.17	6	20.15	20.15	28	2,320	1.21%
2019/07/30	1	20.40	3	20.40	20.40	-2	2,361	-0.08%
2019/07/29	2	20.58	0	0.00	20.55	2	2,415	0.08%
2019/07/26	7	20.61	0	0.00	20.70	7	2,486	0.28%
2019/07/25	3	20.60	0	0.00	20.55	3	2,586	0.12%
2019/07/24	0	0.00	1	20.65	20.55	-1	2,725	-0.04%
2019/07/23	6	20.55	0	0.00	20.50	6	3,243	0.18%
2019/07/22	31	20.68	105	20.69	20.65	-74	3,329	-2.22%	大賣/
2019/07/19	0	0.00	10	20.75	20.75	-10	3,316	-0.30%
2019/07/18	6	20.84	0	0.00	20.80	6	3,346	0.18%
2019/07/17	15	20.77	0	0.00	20.80	15	3,376	0.44%
2019/07/16	0	0.00	1	20.85	20.80	-1	3,385	-0.03%
2019/07/15	3	21.00	0	0.00	20.85	3	3,399	0.09%
2019/07/12	16	20.95	3	20.90	20.95	13	3,441	0.38%
2019/07/11	18	20.80	24	20.95	20.80	-6	3,455	-0.17%
2019/07/10	20	20.70	0	0.00	20.75	20	3,469	0.58%
2019/07/09	3	20.70	0	0.00	20.70	3	3,513	0.09%
2019/07/08	2	20.75	0	0.00	20.75	2	3,520	0.06%
2019/07/05	14	20.91	0	0.00	20.90	14	3,558	0.39%
2019/07/04	10	21.08	0	0.00	21.05	10	3,564	0.28%
2019/07/03	20	20.74	1	20.85	20.70	19	3,553	0.53%
2019/07/02	8	20.80	0	0.00	20.90	8	3,578	0.22%
2019/07/01	0	0.00	10	20.85	20.85	-10	3,585	-0.28%
2019/06/28	0	0.00	10	20.80	20.80	-10	3,603	-0.28%
2019/06/27	0	0.00	3	20.85	20.80	-3	3,611	-0.08%
2019/06/26	9	20.89	16	20.96	20.85	-7	3,606	-0.19%
2019/06/25	2	20.95	3	20.85	20.85	-1	3,611	-0.03%
2019/06/24	1	20.60	0	0.00	20.60	1	3,602	0.03%
2019/06/21	1	21.10	0	0.00	20.80	1	3,614	0.03%
2019/06/20	1	21.20	21	21.04	21.25	-20	3,572	-0.56%
2019/06/19	5	20.55	2	20.70	20.95	3	3,566	0.08%
2019/06/18	4	20.53	1	20.65	20.50	3	3,551	0.08%
2019/06/17	11	20.72	0	0.00	20.65	11	3,537	0.31%
2019/06/13	7	20.70	0	0.00	20.70	7	3,565	0.20%
2019/06/12	11	20.86	1	21.25	20.90	10	3,559	0.28%
2019/06/11	0	0.00	5	21.45	21.35	-5	3,540	-0.14%
2019/06/10	5	21.45	18	21.34	21.40	-13	3,533	-0.37%
2019/06/05	15	21.03	1	21.45	21.00	14	3,571	0.39%
2019/06/04	15	21.34	0	0.00	20.95	15	3,570	0.42%
2019/05/31	0	0.00	12	21.68	21.80	-12	3,589	-0.33%
2019/05/30	1	21.30	3	21.45	21.30	-2	3,539	-0.06%
2019/05/29	8	20.89	41	20.75	20.75	-33	3,496	-0.94%
2019/05/28	6	21.08	1	22.00	20.80	5	3,471	0.14%
2019/05/27	2	21.43	4	21.44	21.75	-2	3,388	-0.06%
2019/05/24	0	0.00	5	21.16	21.20	-5	3,327	-0.15%
2019/05/23	5	20.60	0	0.00	20.70	5	3,279	0.15%
2019/05/22	10	20.88	0	0.00	20.70	10	3,270	0.31%
2019/05/20	3	20.23	0	0.00	20.20	3	3,188	0.09%
2019/05/17	4	20.36	0	0.00	20.05	4	3,143	0.13%
2019/05/16	5	20.85	1	20.95	20.55	4	3,064	0.13%
2019/05/13	7	21.04	46	21.09	21.05	-39	2,878	-1.36%
2019/05/10	3	21.90	1	22.80	21.90	2	2,781	0.07%
2019/05/09	19	22.80	0	0.00	22.40	19	2,714	0.70%
2019/05/08	5	23.10	1	23.20	23.15	4	2,653	0.15%
2019/05/07	2	22.90	16	23.87	23.70	-14	2,624	-0.53%
2019/05/06	12	22.90	15	23.19	23.10	-3	2,582	-0.12%
2019/05/03	3	22.90	23	22.83	22.90	-20	2,540	-0.79%
2019/05/02	29	21.99	2	22.00	22.35	27	2,487	1.09%
2019/04/30	56.5	22.68	19	22.94	22.55	37.5	2,424	1.55%
2019/04/29	34.1	21.87	6	22.31	22.10	28.1	2,293	1.23%
2019/04/26	23	24.12	1.8	24.09	23.90	21.2	1,778	1.19%
2019/04/24	1	26.40	0	0.00	26.55	1	1,678	0.06%
2019/04/22	0	0.00	0.1	26.45	26.35	-0.1	1,628	-0.01%
2019/04/19	1	26.30	0	0.00	26.25	1	1,634	0.06%
2019/04/18	11	26.57	0	0.00	26.30	11	1,617	0.68%
2019/04/17	3	27.23	0	0.00	27.05	3	1,577	0.19%
2019/04/16	4	26.93	0	0.00	27.50	4	1,565	0.26%
2019/04/15	22	27.51	4	27.60	27.40	18	1,521	1.18%
2019/04/12	3	28.27	0	0.00	28.10	3	1,491	0.20%
2019/04/11	9	28.46	18	28.46	28.35	-9	1,481	-0.61%
2019/04/10	2	28.95	0	0.00	29.10	2	1,443	0.14%
2019/04/09	0	0.00	8	29.12	29.20	-8	1,432	-0.56%
2019/04/08	6	29.00	0	0.00	28.90	6	1,430	0.42%
2019/04/03	1	29.20	4	29.30	29.30	-3	1,405	-0.21%
2019/04/02	4	29.39	25	29.27	29.40	-21	1,394	-1.51%
2019/04/01	0	0.00	16	29.69	29.70	-16	1,375	-1.16%
2019/03/29	21	29.70	0	0.00	29.70	21	1,377	1.52%
2019/03/28	1	29.75	1	29.65	29.65	0	1,384	0.00%
2019/03/27	1	29.80	0	0.00	29.80	1	1,374	0.07%
2019/03/25	1	29.35	2	29.40	29.35	-1	1,363	-0.07%
2019/03/21	2	29.30	0	0.00	29.35	2	1,346	0.15%
2019/03/20	1	29.20	3	29.22	29.25	-2	1,351	-0.15%
2019/03/19	1.2	29.16	0	0.00	29.00	1.2	1,348	0.09%
2019/03/18	2	28.60	0	0.00	28.70	2	1,369	0.15%
2019/03/13	0	0.00	0.1	28.15	28.10	-0.1	1,347	-0.01%
2019/03/11	1	28.35	20	28.60	28.35	-19	1,349	-1.41%
2019/03/08	0	0.00	1	28.70	28.85	-1	1,337	-0.07%
2019/03/07	1	28.45	1	28.75	28.40	0	1,361	0.00%
2019/03/06	4	28.60	0	0.00	28.90	4	1,348	0.30%
2019/03/04	33	28.20	2	28.20	28.15	31	1,330	2.33%
2019/02/27	3	28.00	0	0.00	28.20	3	1,337	0.22%
2019/02/26	0	0.00	8	28.10	28.10	-8	1,339	-0.60%
2019/02/25	1	28.10	0	0.00	28.10	1	1,340	0.07%
2019/02/22	3	28.23	0	0.00	28.10	3	1,350	0.22%
2019/02/20	1	28.15	0	0.00	28.25	1	1,358	0.07%
2019/02/19	0	0.00	10	28.05	28.00	-10	1,384	-0.72%
2019/02/18	0	0.00	72	27.86	27.70	-72	1,421	-5.07%
2019/02/15	13	27.95	1	28.00	28.00	12	1,435	0.84%
2019/02/14	12	28.01	58	27.97	28.05	-46	1,429	-3.22%
2019/02/12	3	28.35	0	0.00	28.35	3	1,410	0.21%
2019/02/11	4	28.53	22	28.45	28.55	-18	1,409	-1.28%
2019/01/30	2	28.25	0	0.00	28.10	2	1,393	0.14%
2019/01/25	1	28.50	0	0.00	28.15	1	1,401	0.07%
2019/01/24	10	28.35	0	0.00	28.45	10	1,393	0.72%
2019/01/23	11.1	27.86	0	0.00	28.00	11.1	1,387	0.80%
2019/01/21	12	27.35	0	0.00	27.30	12	1,361	0.88%
2019/01/18	0	0.00	1	26.85	26.90	-1	1,433	-0.07%
2019/01/17	0	0.00	2	26.78	26.75	-2	1,493	-0.13%
2019/01/16	1.2	26.61	0	0.00	26.65	1.2	1,520	0.08%
2019/01/15	0	0.00	4	26.76	26.80	-4	1,533	-0.26%
2019/01/14	0.6	26.10	2	25.95	26.00	-1.4	1,529	-0.09%
2019/01/11	0	0.00	58	25.95	26.00	-58	1,574	-3.68%
2019/01/10	8	26.20	3	26.18	26.20	5	1,593	0.31%
2019/01/09	6	25.65	1	25.75	25.80	5	1,603	0.31%
2019/01/08	50	25.40	0	0.00	25.40	50	1,632	3.06%
2019/01/07	2	25.60	1	25.55	25.70	1	1,682	0.06%
2019/01/04	0	0.00	2	24.88	25.20	-2	1,718	-0.12%
2019/01/02	1	25.40	2	25.43	25.25	-1	1,823	-0.05%
2018/12/28	2	25.55	2	25.55	25.55	0	1,836	0.00%
2018/12/27	0	0.00	1	25.55	25.50	-1	1,891	-0.05%
2018/12/25	0	0.00	1	25.30	25.40	-1	1,905	-0.05%
2018/12/24	10	25.95	0	0.00	25.80	10	1,915	0.52%
2018/12/22	11	25.05	12	25.75	25.75	-1	1,918	-0.05%
2018/12/20	11	25.02	40	25.15	24.90	-29	1,924	-1.51%
2018/12/18	24	25.59	0	0.00	25.40	24	1,939	1.24%
2018/12/14	20	26.20	0	0.00	26.30	20	1,970	1.02%
2018/12/13	1	26.20	0	0.00	26.15	1	1,972	0.05%
2018/12/10	1	26.50	0	0.00	26.50	1	1,967	0.05%
2018/12/07	0	0.00	2.6	26.76	26.90	-2.6	1,990	-0.13%
2018/12/06	3	26.52	12	26.47	26.50	-9	2,011	-0.45%
2018/12/05	0	0.00	2	26.85	26.80	-2	2,022	-0.10%
2018/12/04	1	26.90	0	0.00	26.95	1	2,065	0.05%
2018/12/03	0	0.00	16	26.64	26.90	-16	2,104	-0.76%
2018/11/30	23	25.80	0	0.00	25.80	23	2,100	1.10%
2018/11/29	2	27.00	1	27.05	26.90	1	2,086	0.05%
2018/11/27	2	26.90	0	0.00	26.90	2	2,104	0.10%
2018/11/26	0	0.00	2	27.18	26.90	-2	2,127	-0.09%
2018/11/23	0	0.00	23	26.75	26.65	-23	2,136	-1.08%
2018/11/22	4.7	27.01	1	27.05	26.80	3.7	2,149	0.17%
2018/11/21	0	0.00	3	27.08	27.00	-3	2,183	-0.14%
2018/11/20	0	0.00	1	27.10	27.00	-1	2,203	-0.05%
2018/11/19	10	27.00	0	0.00	27.25	10	2,234	0.45%
2018/11/16	10	27.30	0	0.00	27.10	10	2,237	0.45%
2018/11/15	0	0.00	4	27.21	27.40	-4	2,245	-0.18%
2018/11/14	0	0.00	6	27.13	27.30	-6	2,233	-0.27%
2018/11/13	2	26.40	0	0.00	26.40	2	2,258	0.09%
2018/11/12	1	26.45	0	0.00	26.45	1	2,296	0.04%
2018/11/09	1	26.80	0	0.00	26.60	1	2,328	0.04%
2018/11/08	5	26.45	1	26.45	26.65	4	2,403	0.17%
2018/11/07	1	26.25	0	0.00	26.35	1	2,542	0.04%
2018/11/05	0.1	26.50	0	0.00	26.30	0.1	2,824	0.00%
2018/11/02	2.1	26.55	2	26.70	26.60	0.1	2,866	0.00%
2018/11/01	0	0.00	1	26.40	26.40	-1	2,884	-0.03%
2018/10/31	0	0.00	9	25.92	26.20	-9	2,905	-0.31%
2018/10/30	6.1	25.48	2	25.53	25.40	4.1	2,911	0.14%
2018/10/29	0	0.00	8	25.32	25.60	-8	2,966	-0.27%
2018/10/25	4	25.29	114	25.28	25.20	-110	2,976	-3.70%	大賣/鉅額交易
2018/10/22	0	0.00	6	27.45	27.85	-6	2,937	-0.20%
2018/10/19	6	27.95	17	27.79	28.15	-11	2,966	-0.37%
2018/10/18	10	27.30	5	27.59	27.50	5	2,956	0.17%
2018/10/17	14	27.55	0	0.00	27.35	14	2,927	0.48%
2018/10/16	10	27.90	20	28.40	28.00	-10	2,929	-0.34%
2018/10/15	37	28.38	85	28.06	28.40	-48	2,922	-1.64%
2018/10/12	6	28.63	7	28.80	29.20	-1	2,874	-0.03%
2018/10/11	11	28.85	47	28.58	28.65	-36	2,855	-1.26%
2018/10/09	2	30.00	0	0.00	30.40	2	2,780	0.07%
2018/10/05	6	29.51	0	0.00	29.40	6	2,765	0.22%
2018/10/04	0	0.00	1	30.10	30.10	-1	2,733	-0.04%
2018/10/03	0	0.00	4	30.10	30.05	-4	2,795	-0.14%
2018/10/02	2.4	30.31	0	0.00	30.20	2.4	2,799	0.09%
2018/09/28	0	0.00	2	30.53	30.30	-2	2,867	-0.07%
2018/09/27	1	30.35	27	30.73	30.40	-26	2,906	-0.89%
2018/09/26	6	30.55	27	30.57	30.65	-21	2,945	-0.71%
2018/09/25	0.9	30.50	0	0.00	30.50	0.9	3,130	0.03%
2018/09/21	24.2	30.45	3	30.30	30.30	21.2	3,151	0.67%
2018/09/19	0	0.00	1	30.75	30.70	-1	3,156	-0.03%
2018/09/18	2	30.38	0	0.00	30.35	2	3,262	0.06%
2018/09/17	0	0.00	6	31.10	31.05	-6	3,464	-0.17%
2018/09/14	1	30.95	11	31.20	31.25	-10	3,486	-0.29%
2018/09/13	8	30.80	0	0.00	31.35	8	3,478	0.23%
2018/09/12	7	30.10	0	0.00	30.45	7	3,473	0.20%
2018/09/11	3	29.65	0	0.00	30.10	3	3,487	0.09%
2018/09/10	2	29.35	18	30.28	29.25	-16	3,533	-0.45%
2018/09/07	2	30.20	0	0.00	30.40	2	3,587	0.06%
2018/09/06	1	31.60	0	0.00	31.55	1	3,567	0.03%
2018/09/05	0	0.00	6	31.85	31.75	-6	3,580	-0.17%
2018/09/03	0	0.00	25	31.94	31.80	-25	3,662	-0.68%
2018/08/29	2	32.03	0	0.00	32.00	2	3,761	0.05%
2018/08/28	0	0.00	11.1	32.25	32.25	-11.1	3,780	-0.29%
2018/08/27	0	0.00	10	31.45	31.85	-10	3,773	-0.27%
2018/08/24	12	31.13	0	0.00	31.20	12	3,779	0.32%
2018/08/22	12	31.98	1	31.85	31.85	11	3,879	0.28%
2018/08/21	0	0.00	1	32.40	32.40	-1	3,885	-0.03%
2018/08/20	5	31.51	0	0.00	31.65	5	3,934	0.13%
2018/08/17	11	32.18	0	0.00	32.15	11	4,055	0.27%
2018/08/16	2	32.40	2	32.40	32.15	0	4,185	0.00%
2018/08/15	25	33.06	0	0.00	32.65	25	4,279	0.58%
2018/08/14	12.3	32.63	0	0.00	32.90	12.3	4,282	0.29%
2018/08/13	6	41.07	18.3	41.03	40.60	-12.3	4,208	-0.29%
2018/08/10	12	41.29	17	41.34	41.35	-5	4,094	-0.12%
2018/08/09	0.3	41.40	51.7	41.20	41.30	-51.4	4,106	-1.25%
2018/08/08	5	41.59	5	41.45	41.50	0	4,113	0.00%
2018/08/07	130	41.78	2	41.78	41.80	128	4,249	3.01%	大買/鉅額交易
2018/08/06	34	41.79	1	41.75	41.75	33	4,323	0.76%
2018/08/03	7	41.27	11	41.75	41.90	-4	4,359	-0.09%
2018/08/02	55	41.19	7	41.05	41.20	48	4,353	1.10%
2018/08/01	19	40.72	5	41.12	41.30	14	4,388	0.32%
2018/07/31	1	40.25	0	0.00	40.40	1	4,380	0.02%
2018/07/30	7	40.16	15	40.20	40.00	-8	4,406	-0.18%
2018/07/27	0	0.00	10	40.30	40.20	-10	4,472	-0.22%
2018/07/26	0	0.00	11	39.95	40.00	-11	4,549	-0.24%
2018/07/25	3	39.40	23	39.62	39.50	-20	4,554	-0.44%
2018/07/24	0	0.00	2	38.95	38.95	-2	4,554	-0.04%
2018/07/19	0	0.00	6	38.70	38.70	-6	4,795	-0.13%
2018/07/17	1	38.20	0	0.00	38.25	1	5,069	0.02%
2018/07/12	5	38.55	0	0.00	38.45	5	5,412	0.09%
2018/07/11	17	38.23	0	0.00	38.15	17	5,464	0.31%
2018/07/10	5	39.04	0	0.00	39.05	5	5,454	0.09%
2018/07/09	4	39.05	36	39.03	39.05	-32	5,553	-0.58%
2018/07/06	1	38.00	0	0.00	38.25	1	5,584	0.02%
2018/07/05	25	38.49	5	38.90	38.35	20	5,811	0.34%
2018/07/04	10	37.30	0	0.00	38.85	10	5,895	0.17%
2018/07/03	69	39.03	9	38.44	37.90	60	6,055	0.99%
2018/07/02	11	40.51	0	0.00	40.30	11	6,017	0.18%
2018/06/28	27	40.81	1	41.00	40.75	26	6,296	0.41%
2018/06/27	2.1	41.19	1	41.00	41.00	1.1	6,543	0.02%
2018/06/26	1	41.15	49	40.01	41.30	-48	6,516	-0.74%
2018/06/25	1	39.60	23	39.73	39.60	-22	6,419	-0.34%
2018/06/22	3	39.55	0	0.00	39.60	3	6,450	0.05%
2018/06/21	0	0.00	1	39.65	39.60	-1	6,478	-0.02%
2018/06/20	3	39.55	2	39.65	39.60	1	6,522	0.02%
2018/06/19	3	39.60	1	39.75	39.55	2	6,548	0.03%
2018/06/15	7	39.56	35.4	39.78	40.10	-28.4	6,571	-0.43%
2018/06/14	32.1	39.40	35	39.53	39.35	-2.9	6,524	-0.04%
2018/06/13	1	39.35	2	39.48	39.40	-1	6,638	-0.02%
2018/06/12	2	39.38	1	39.50	39.40	1	6,672	0.01%
2018/06/11	0	0.00	1	40.00	39.65	-1	6,667	-0.01%
2018/06/08	10	39.09	0	0.00	39.00	10	6,745	0.15%
2018/06/07	21	39.39	0	0.00	39.20	21	6,744	0.31%
2018/06/06	0	0.00	3.1	39.59	39.75	-3.1	6,760	-0.05%
2018/06/05	2	39.15	0	0.00	39.10	2	6,739	0.03%
2018/06/04	40	39.40	0	0.00	39.30	40	6,767	0.59%
2018/06/01	46	39.34	2	39.35	39.10	44	6,764	0.65%
2018/05/31	1	39.35	7	39.31	39.40	-6	6,798	-0.09%
2018/05/30	10	38.77	29	38.63	38.55	-19	6,787	-0.28%
2018/05/29	24	39.22	5	39.10	39.35	19	6,781	0.28%
2018/05/28	33	39.10	1	39.60	39.60	32	6,777	0.47%
2018/05/25	16	39.75	55	39.80	39.10	-39	6,807	-0.57%
2018/05/24	2	39.40	10	39.27	39.35	-8	6,700	-0.12%
2018/05/23	19	38.09	18.2	38.08	38.60	0.8	6,639	0.01%
2018/05/22	2	37.35	40	37.53	37.70	-38	6,655	-0.57%
2018/05/21	3	37.23	15	37.43	37.10	-12	6,849	-0.18%
2018/05/18	1	37.20	3	37.35	37.35	-2	6,934	-0.03%
2018/05/17	0	0.00	14	36.96	37.00	-14	6,909	-0.20%
2018/05/16	0	0.00	3.7	36.49	36.60	-3.7	6,893	-0.05%
2018/05/15	7	36.16	33	36.38	36.30	-26	6,885	-0.38%
2018/05/14	19	35.35	7	35.82	35.95	12	6,837	0.18%
2018/05/11	31	35.55	37	35.53	35.30	-6	6,795	-0.09%
2018/05/10	7	35.51	15.1	35.60	35.60	-8.1	6,793	-0.12%
2018/05/09	0	0.00	2	35.63	35.85	-2	6,942	-0.03%
2018/05/08	10	35.55	0	0.00	35.60	10	6,921	0.14%
2018/05/07	0	0.00	1	35.25	35.75	-1	6,886	-0.01%
2018/05/04	11	35.31	0	0.00	35.40	11	6,869	0.16%
2018/05/03	2	35.45	21	35.65	36.00	-19	6,824	-0.28%
2018/05/02	1	34.95	32	34.92	35.20	-31	6,765	-0.46%
2018/04/30	31	34.85	1.2	34.72	34.95	29.8	6,743	0.44%
2018/04/27	18	34.47	6	34.58	34.50	12	6,737	0.18%
2018/04/26	16	34.94	33	34.60	34.65	-17	6,716	-0.25%
2018/04/25	14	34.35	25	34.48	35.70	-11	6,643	-0.17%
2018/04/24	60	34.88	23	34.86	34.55	37	6,540	0.57%
2018/04/23	8	35.36	1	35.85	35.50	7	6,506	0.11%
2018/04/20	47.2	34.69	24	34.78	35.00	23.2	6,347	0.37%
2018/04/19	43	33.62	13	34.13	34.05	30	6,244	0.48%
2018/04/18	1	33.10	1	33.50	33.60	0	6,135	0.00%
2018/04/17	15	32.95	0	0.00	32.85	15	6,246	0.24%
2018/04/16	0	0.00	11	33.41	33.50	-11	6,228	-0.18%
2018/04/13	36	32.79	1	32.70	32.85	35	6,234	0.56%
2018/04/12	25	33.53	53	33.45	33.40	-28	6,254	-0.45%
2018/04/11	58	33.89	11	33.47	33.65	47	6,237	0.75%
2018/04/10	4	34.03	25	34.53	34.90	-21	5,986	-0.35%
2018/04/09	30.3	34.17	24	33.94	34.05	6.3	5,957	0.10%
2018/04/03	17.3	32.49	84	33.14	33.50	-66.8	5,834	-1.14%
2018/04/02	0.3	32.80	13	32.72	32.80	-12.8	5,756	-0.22%
2018/03/31	36	31.65	1	31.70	31.75	35	5,540	0.63%
2018/03/30	75.1	30.98	18	31.39	31.35	57.1	5,432	1.05%
2018/03/29	15	30.35	15	30.58	30.40	0	5,171	0.00%
2018/03/28	24	30.44	35	30.41	30.50	-11	5,098	-0.22%
2018/03/26	10	29.50	0	0.00	29.90	10	4,980	0.20%
2018/03/23	3	29.45	11	29.44	29.45	-8	4,942	-0.16%
2018/03/22	3	30.02	10	30.15	29.90	-7	4,887	-0.14%
2018/03/21	7	29.82	10	30.12	30.20	-3	4,858	-0.06%
2018/03/20	29.1	29.35	0	0.00	29.70	29.1	4,801	0.61%
2018/03/19	9	29.49	21	29.76	29.55	-12	4,761	-0.25%
2018/03/16	20	29.13	0	0.00	29.15	20	4,638	0.43%
2018/03/15	14	29.31	0	0.00	29.35	14	4,594	0.30%
2018/03/14	15	29.35	35	29.34	29.40	-20	4,604	-0.43%
2018/03/13	2	28.93	30	28.90	29.00	-28	4,514	-0.62%
2018/03/12	1	28.70	0	0.00	29.00	1	4,557	0.02%
2018/03/09	4	28.84	6	28.87	28.90	-2	4,601	-0.04%
2018/03/08	35	28.96	1	28.90	28.95	34	4,658	0.73%
2018/03/07	0	0.00	20	28.75	28.80	-20	4,667	-0.43%
2018/03/06	0	0.00	11	29.17	28.90	-11	4,662	-0.24%
2018/03/05	13	28.82	20	28.80	28.55	-7	4,655	-0.15%
2018/03/02	28	28.89	18	28.96	28.90	10	4,617	0.22%
2018/03/01	2	29.18	0	0.00	29.20	2	4,576	0.04%
2018/02/27	46	29.15	8	29.37	29.20	38	4,591	0.83%
2018/02/26	27	29.13	11	29.47	29.05	16	4,495	0.36%
2018/02/23	11.1	29.05	0	0.00	29.20	11.1	4,470	0.25%
2018/02/22	8	29.29	6	29.40	29.25	2	4,374	0.05%
2018/02/21	13	29.05	55	28.38	29.15	-42	4,234	-0.99%
2018/02/12	11	27.70	2	27.95	27.45	9	3,966	0.23%
2018/02/09	3	27.22	11	27.16	27.40	-8	3,800	-0.21%
2018/02/07	20	26.79	0	0.00	26.95	20	3,670	0.54%
2018/02/06	10	26.05	4	26.76	26.20	6	3,627	0.17%
2018/02/05	12	27.08	5	27.15	27.15	7	3,532	0.20%
2018/02/02	50	27.73	25	27.77	27.55	25	3,483	0.72%
2018/02/01	19	27.50	6	27.74	27.80	13	3,429	0.38%
2018/01/31	2	26.58	92.3	26.45	27.10	-90.3	3,238	-2.79%
2018/01/30	2	26.45	10	26.40	26.35	-8	3,179	-0.25%
2018/01/29	38.3	26.45	214	26.51	26.35	-175.7	3,165	-5.55%	大賣/鉅額交易
2018/01/26	1	26.75	37	26.80	26.75	-36	3,151	-1.14%
2018/01/25	2.7	27.07	0	0.00	27.10	2.7	3,127	0.09%
2018/01/24	0	0.00	35	27.35	27.40	-35	3,086	-1.13%
2018/01/23	0	0.00	1	27.40	27.30	-1	3,063	-0.03%
2018/01/22	5	27.35	7	27.30	27.40	-2	3,049	-0.07%
2018/01/19	0	0.00	5.6	27.31	27.35	-5.6	3,061	-0.18%
2018/01/18	1	27.35	0	0.00	27.30	1	3,048	0.03%
2018/01/17	1	27.40	70	27.35	27.40	-69	3,083	-2.24%
2018/01/16	0	0.00	1	27.30	27.30	-1	3,023	-0.03%
2018/01/15	40	26.83	5	27.00	27.10	35	2,979	1.17%
2018/01/12	7	26.63	2	26.65	26.50	5	2,937	0.17%
2018/01/11	10.7	26.44	0	0.00	26.35	10.7	2,901	0.37%
2018/01/09	4	27.06	3	27.10	27.15	1	2,693	0.04%
2018/01/08	0	0.00	33	27.15	27.65	-33	2,629	-1.25%
2018/01/05	1	26.60	5.1	26.80	26.85	-4.1	2,549	-0.16%
2018/01/04	1	26.40	0	0.00	26.40	1	2,530	0.04%
2018/01/03	0.6	26.55	24	26.64	26.60	-23.4	2,548	-0.92%
2018/01/02	20	26.15	23	26.27	26.45	-3	2,543	-0.12%