宏盛 (2534)-富邦-新竹券商分點個股進出

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
26.05
漲跌
▼0.30
漲幅
-1.14%
成交量
1,935張
產業
上市營建類股▼2.30%
190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

宏盛 (2534)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/05/16	0	0.00	10	25.90	25.90	-10	2,814	-0.36%
2024/05/15	1	25.00	9	25.00	24.90	-8	2,753	-0.29%
2024/05/14	2	25.13	0	0.00	24.50	2	2,711	0.07%
2024/05/09	0	0.00	13	28.43	27.05	-13	2,466	-0.53%
2024/05/08	5	28.12	0	0.00	28.05	5	2,384	0.21%
2024/05/07	9	29.11	1	30.35	29.50	8	2,240	0.36%
2024/05/06	3	29.45	7	30.00	29.65	-4	2,082	-0.19%
2024/05/03	6	28.88	13.1	28.90	29.35	-7.1	1,960	-0.36%
2024/05/02	2	28.48	23.6	28.95	29.15	-21.6	1,863	-1.16%
2024/04/30	1	26.30	13	26.16	27.30	-12	1,642	-0.73%
2024/04/29	4	26.86	5	27.06	27.25	-1	1,542	-0.06%
2024/04/26	1	25.80	11	25.80	25.85	-10	1,387	-0.72%
2024/04/25	22	25.12	19	25.32	25.30	3	1,254	0.24%
2024/04/23	0	0.00	1	23.95	24.25	-1	1,112	-0.09%
2024/04/22	2	24.08	7	24.30	24.10	-5	1,070	-0.47%
2024/04/19	2	23.48	1	23.45	23.40	1	977	0.10%
2024/04/17	0	0.00	1	23.05	23.10	-1	886	-0.11%
2024/04/15	4	23.74	1	23.80	23.70	3	829	0.36%
2024/04/12	0	0.00	8	23.24	23.55	-8	794	-1.01%
2024/04/11	0	0.00	3	23.30	23.20	-3	767	-0.39%
2024/04/10	4	23.30	1	23.25	23.25	3	744	0.40%
2024/04/09	0	0.00	2	23.30	23.20	-2	718	-0.28%
2024/04/08	1	23.35	3	23.32	23.30	-2	686	-0.29%
2024/04/03	1	22.90	2.1	22.89	22.85	-1.1	641	-0.18%
2024/04/01	0.1	22.30	2	22.38	22.35	-1.9	577	-0.32%
2024/03/28	0	0.00	1	22.00	21.70	-1	546	-0.18%
2024/03/27	0	0.00	5	21.35	21.50	-5	537	-0.93%
2024/03/26	0	21.00	0	0.00	21.10	0	519	0.00%
2024/03/21	0	0.00	0.2	21.00	21.15	-0.2	531	-0.04%
2024/03/13	0.1	21.00	0	0.00	21.00	0.1	566	0.01%
2024/03/08	11	21.18	0	0.00	20.90	11	566	1.94%
2024/03/07	0	0.00	15	21.25	21.25	-15	550	-2.73%
2024/03/05	0	0.00	1	20.80	20.65	-1	515	-0.19%
2024/02/27	1	20.15	0	0.00	20.05	1	488	0.20%
2024/02/26	5	20.19	8	20.13	20.20	-3	500	-0.60%
2024/02/23	0	0.00	5	20.15	20.10	-5	511	-0.98%
2024/02/16	0	20.10	0	0.00	19.95	0	538	0.00%
2024/02/02	0	0.00	0	19.95	19.90	0	554	-0.01%
2024/01/25	0	0.00	2	19.95	19.80	-2	562	-0.36%
2024/01/17	1	19.70	0	0.00	19.90	1	551	0.18%
2024/01/16	0	20.10	0	0.00	20.05	0	545	0.00%
2024/01/15	0	0.00	2	20.25	20.25	-2	544	-0.37%
2024/01/10	1	20.05	5	20.05	20.05	-4	638	-0.63%
2024/01/05	0	0.00	2	20.50	20.55	-2	639	-0.31%
2024/01/04	2	20.20	0	0.00	20.20	2	624	0.32%
2023/12/29	0	0.00	6.4	20.30	20.25	-6.4	620	-1.04%
2023/12/28	0	0.00	0	20.40	20.40	0	628	0.00%
2023/12/27	5	20.35	0	0.00	20.40	5	625	0.80%
2023/12/04	0	0.00	12	20.50	20.55	-12	520	-2.31%
2023/11/28	1	20.35	0	0.00	20.45	1	515	0.19%
2023/11/24	0	20.40	0	0.00	20.45	0	512	0.00%
2023/11/22	0	0.00	1	20.45	20.50	-1	497	-0.20%
2023/11/17	1	19.55	0	0.00	19.60	1	505	0.20%
2023/11/15	0	0.00	3	19.55	19.70	-3	533	-0.56%
2023/11/13	5	19.05	0	0.00	19.10	5	610	0.82%
2023/11/06	0	0.00	2.5	18.46	18.65	-2.5	695	-0.36%
2023/10/25	1	18.25	0	0.00	18.25	1	756	0.13%
2023/10/18	5	18.02	0	0.00	18.35	5	826	0.61%
2023/10/16	0	0.00	8	18.85	18.80	-8	856	-0.93%
2023/09/25	2	19.10	0	0.00	19.05	2	1,066	0.19%
2023/09/12	1	19.20	0	19.15	19.20	1	1,228	0.08%
2023/09/07	1	19.25	0	0.00	19.20	1	1,253	0.08%
2023/09/04	0	0.00	2	19.30	19.30	-2	1,268	-0.16%
2023/09/01	2	19.35	3	19.30	19.30	-1	1,270	-0.08%
2023/08/24	2	19.55	0	0.00	19.50	2	1,297	0.15%
2023/08/17	1	18.85	0	0.00	19.00	1	1,189	0.08%
2023/08/14	0	0.00	11	19.20	19.20	-11	1,128	-0.98%
2023/08/08	1	20.10	0	0.00	20.10	1	1,118	0.09%
2023/08/02	1	20.20	5	20.20	20.15	-4	1,111	-0.36%
2023/08/01	1	20.20	0	0.00	20.20	1	1,110	0.09%
2023/07/31	1	20.30	0	0.00	20.35	1	1,087	0.09%
2023/07/28	0	0.00	5	20.30	20.35	-5	1,099	-0.45%
2023/07/26	3	20.15	17	20.00	20.15	-14	1,101	-1.27%
2023/07/24	1	20.05	5	20.30	20.05	-4	1,074	-0.37%
2023/07/21	0	0.00	5	20.50	20.55	-5	1,059	-0.47%
2023/07/19	12	22.00	0	0.00	21.95	12	1,004	1.19%
2023/07/17	2	22.00	0	0.00	22.05	2	1,012	0.20%
2023/07/14	0	0.00	3	21.90	22.00	-3	1,060	-0.29%
2023/07/13	0	0.00	13	21.91	21.90	-13	1,066	-1.22%
2023/07/12	1	21.90	0	0.00	21.90	1	1,063	0.09%
2023/07/11	2	22.00	0	0.00	22.00	2	1,099	0.18%
2023/07/10	5	21.88	0.1	21.95	21.95	4.9	1,147	0.43%
2023/07/07	11	21.76	0	0.00	21.80	11	1,162	0.95%
2023/07/06	2	21.90	0	0.00	21.90	2	1,162	0.17%
2023/07/05	5	22.15	1.1	22.25	22.25	3.9	1,145	0.34%
2023/07/04	1	21.85	12	21.80	21.80	-11	1,139	-0.97%
2023/06/29	0	21.95	0	0.00	21.80	0	1,361	0.00%
2023/06/28	2	21.90	0	0.00	21.95	2	1,349	0.15%
2023/06/27	3	22.10	10	22.08	22.10	-7	1,319	-0.53%
2023/06/26	1	22.45	0	0.00	22.30	1	1,301	0.08%
2023/06/20	0	0.00	2	22.65	22.65	-2	1,314	-0.15%
2023/06/15	1	22.85	0	0.00	22.90	1	1,310	0.08%
2023/06/13	0	0.00	1	22.75	22.70	-1	1,350	-0.07%
2023/06/05	7	22.65	0	0.00	22.60	7	1,553	0.45%
2023/05/31	1	22.50	0.1	22.55	22.45	0.9	1,618	0.06%
2023/05/30	0	0.00	3	22.45	22.50	-3	1,634	-0.18%
2023/05/26	0	0.00	0.1	22.65	22.55	-0.1	1,648	0.00%
2023/05/22	0	0.00	0.1	22.55	22.65	-0.1	1,748	0.00%
2023/05/18	0	0.00	12	22.53	22.55	-12	1,749	-0.69%
2023/05/17	0	0.00	2	22.70	22.70	-2	1,753	-0.11%
2023/05/16	0	0.00	2	22.48	22.35	-2	1,753	-0.11%
2023/05/12	0	0.00	0.1	22.50	22.45	-0.1	1,757	0.00%
2023/05/11	2	22.45	10.1	22.50	22.40	-8.1	1,750	-0.46%
2023/05/10	0	0.00	0.1	22.70	22.70	-0.1	1,767	0.00%
2023/05/09	5	22.73	2	22.68	22.70	3	1,777	0.17%
2023/05/08	0	0.00	2	22.70	22.80	-2	1,795	-0.11%
2023/04/28	0	0.00	4	22.76	22.80	-4	1,818	-0.22%
2023/04/27	1	22.35	3	22.50	22.45	-2	1,809	-0.11%
2023/04/26	3	22.35	0	0.00	22.35	3	1,809	0.17%
2023/04/25	3	22.23	8	22.20	22.20	-5	1,812	-0.28%
2023/04/24	0	0.00	15	22.30	22.20	-15	1,802	-0.83%
2023/04/21	6	22.19	0	0.00	22.20	6	1,798	0.33%
2023/04/20	1	22.45	1	22.45	22.35	0	1,758	0.00%
2023/04/19	9	22.58	0	0.00	22.40	9	1,711	0.53%
2023/04/18	1	22.80	0	0.00	22.85	1	1,638	0.06%
2023/04/17	1	22.90	1	22.90	22.90	0	1,628	0.00%
2023/04/14	2	22.85	3	23.00	22.95	-1	1,625	-0.06%
2023/04/13	3	22.75	0	0.00	22.75	3	1,587	0.19%
2023/04/12	1	23.25	0	0.00	23.30	1	1,535	0.07%
2023/04/11	0	0.00	10	23.25	23.40	-10	1,528	-0.65%
2023/04/10	0	23.05	0	0.00	23.10	0	1,553	0.00%
2023/04/07	1	22.90	0	0.00	22.95	1	1,549	0.06%
2023/04/06	10	22.80	0	0.00	22.90	10	1,559	0.64%
2023/03/30	23	22.74	7	22.79	22.75	16	1,569	1.02%
2023/03/29	12	24.00	3	23.95	24.05	9	1,418	0.63%
2023/03/28	5	23.85	0	0.00	23.95	5	1,457	0.34%
2023/03/27	5	23.85	0	0.00	23.95	5	1,453	0.34%
2023/03/24	5	23.95	0	0.00	24.05	5	1,468	0.34%
2023/03/23	0	0.00	5	24.10	24.05	-5	1,489	-0.34%
2023/03/21	0	23.90	0	0.00	23.85	0	1,504	0.00%
2023/03/20	0	23.80	0	0.00	23.70	0	1,523	0.00%
2023/03/17	1	23.70	5	23.85	23.60	-4	1,524	-0.26%
2023/03/16	9	23.72	0	0.00	23.75	9	1,494	0.60%
2023/03/15	0	0.00	5	24.05	23.90	-5	1,480	-0.34%
2023/03/14	1	23.55	0	0.00	23.55	1	1,467	0.07%
2023/03/10	2	23.70	0	0.00	23.80	2	1,414	0.14%
2023/03/09	5	23.85	0	0.00	23.95	5	1,352	0.37%
2023/03/08	10	24.35	0	0.00	24.25	10	1,330	0.75%
2023/03/07	2	23.75	22	24.31	24.40	-20	1,309	-1.53%
2023/03/06	0	23.40	0	0.00	23.45	0	1,267	0.00%
2023/03/03	0	23.40	0	0.00	23.25	0	1,266	0.00%
2023/03/02	1	23.00	0	0.00	23.00	1	1,244	0.08%
2023/02/14	0	23.35	0	0.00	23.50	0	1,173	0.00%
2023/02/10	0	0.00	2	22.90	23.05	-2	1,189	-0.17%
2023/02/09	5	22.90	0	0.00	23.05	5	1,186	0.42%
2023/02/03	21	22.70	0	0.00	22.75	21	1,139	1.84%
2023/02/02	1	22.65	0	0.00	22.70	1	1,129	0.09%
2023/01/09	2	22.95	0	0.00	23.00	2	1,138	0.18%
2023/01/04	6	22.63	0	0.00	22.75	6	1,159	0.52%
2023/01/03	2	22.35	0	0.00	22.70	2	1,156	0.17%
2022/12/29	5	22.18	0	0.00	22.50	5	1,149	0.44%
2022/12/26	2	22.58	0	0.00	22.60	2	1,103	0.18%
2022/12/23	2	22.55	0	0.00	22.85	2	1,074	0.19%
2022/12/21	4	22.95	0	0.00	22.90	4	1,024	0.39%
2022/12/20	15	22.96	1	22.80	22.90	14	1,035	1.35%
2022/12/16	1	24.00	0	0.00	23.95	1	999	0.10%
2022/12/15	8	24.24	0	0.00	24.30	8	983	0.81%
2022/12/14	6	25.07	0	0.00	24.60	6	968	0.62%
2022/12/12	10	25.90	0	0.00	25.75	10	933	1.07%
2022/12/09	1	25.70	1	25.70	25.80	0	913	0.00%
2022/12/07	1.2	25.24	0	0.00	25.55	1.2	901	0.13%
2022/12/01	0.3	25.65	0	0.00	25.80	0.3	903	0.03%
2022/11/29	0	0.00	4	25.80	25.80	-4	903	-0.44%
2022/11/28	1.3	25.52	0	0.00	25.65	1.3	892	0.14%
2022/11/24	5	25.65	0	0.00	25.60	5	900	0.56%
2022/11/18	0.5	25.50	0	0.00	25.60	0.5	932	0.05%
2022/11/17	5	25.27	0	0.00	25.70	5	945	0.53%
2022/11/16	0	0.00	4	25.25	25.25	-4	958	-0.42%
2022/11/15	0	0.00	3.1	25.75	25.75	-3.1	994	-0.31%
2022/11/11	0.5	25.60	0	0.00	25.70	0.5	1,006	0.05%
2022/11/10	5	25.55	0	0.00	25.80	5	992	0.50%
2022/11/09	16	25.25	0	0.00	25.45	16	976	1.64%
2022/11/04	0	0.00	4	25.00	24.80	-4	985	-0.41%
2022/11/02	2	24.50	0	0.00	24.60	2	986	0.20%
2022/10/28	8	24.70	0	0.00	24.70	8	1,096	0.73%
2022/10/20	0	0.00	4	24.90	24.60	-4	1,124	-0.36%
2022/10/18	1	24.65	2	24.70	24.70	-1	1,101	-0.09%
2022/10/14	0.5	24.20	0	0.00	24.35	0.5	1,135	0.04%
2022/10/13	0	0.00	8	23.81	24.00	-8	1,130	-0.71%
2022/10/12	0	24.05	0	0.00	24.45	0	1,113	0.00%
2022/10/07	1	24.50	0	0.00	24.45	1	1,130	0.09%
2022/10/06	1	24.50	0	0.00	24.55	1	1,169	0.09%
2022/10/04	2	24.85	0	0.00	24.85	2	1,246	0.16%
2022/09/29	1	24.25	10	24.57	24.75	-9	1,282	-0.70%
2022/09/28	4	24.43	0	0.00	24.35	4	1,275	0.31%
2022/09/23	5	25.29	0	0.00	25.35	5	1,266	0.39%
2022/09/21	25	25.59	0	0.00	25.55	25	1,266	1.97%
2022/09/19	5	25.65	3	25.73	25.75	2	1,256	0.16%
2022/09/15	10	25.73	0	0.00	25.80	10	1,270	0.79%
2022/09/12	12	25.86	0	0.00	25.95	12	1,285	0.93%
2022/09/07	0	0.00	2	25.50	25.50	-2	1,308	-0.15%
2022/09/06	0	0.00	4	25.50	25.55	-4	1,332	-0.30%
2022/09/01	0	0.00	1	25.60	25.85	-1	1,332	-0.08%
2022/08/31	1	25.85	12	25.80	25.85	-11	1,323	-0.83%
2022/08/26	0	0.00	0.4	25.50	25.65	-0.4	1,298	-0.03%
2022/08/25	5	25.50	0	0.00	25.65	5	1,305	0.38%
2022/08/22	11	25.64	2	25.50	25.60	9	1,259	0.71%
2022/08/18	12.3	24.76	0	0.00	24.85	12.3	1,209	1.02%
2022/08/15	5	24.23	0	0.00	24.25	5	1,181	0.42%
2022/08/12	2.2	24.19	0	0.00	24.15	2.2	1,167	0.19%
2022/08/11	0.5	23.80	0	0.00	24.10	0.5	1,143	0.04%
2022/08/09	0	0.00	0.1	23.35	23.50	-0.1	1,134	-0.01%
2022/08/05	2	24.15	0	0.00	24.60	2	1,109	0.18%
2022/08/04	1	24.00	0	0.00	23.95	1	1,102	0.09%
2022/08/02	0.5	24.20	0	0.00	24.50	0.5	1,089	0.05%
2022/07/21	0.5	24.35	0	0.00	24.45	0.5	1,072	0.05%
2022/07/14	1	23.30	0	0.00	23.95	1	1,035	0.10%
2022/07/12	3	23.60	0	0.00	23.75	3	973	0.31%
2022/07/11	3	24.02	0	0.00	23.55	3	914	0.33%
2022/07/05	1	25.40	0	0.00	25.45	1	880	0.11%
2022/06/30	0	0.00	2	25.53	25.65	-2	848	-0.24%
2022/06/28	1	25.70	0	0.00	25.75	1	830	0.12%
2022/06/27	0	0.00	5	25.70	25.70	-5	828	-0.60%
2022/06/24	0	0.00	3	25.50	25.55	-3	821	-0.37%
2022/06/23	1	25.25	0	0.00	25.25	1	815	0.12%
2022/06/22	1	25.20	0	0.00	25.20	1	807	0.12%
2022/06/21	0	0.00	2	25.20	25.40	-2	798	-0.25%
2022/06/17	1	25.00	0	0.00	25.25	1	778	0.13%
2022/06/16	1	25.50	3	25.55	25.35	-2	766	-0.26%
2022/06/15	1	25.50	7.8	25.73	25.85	-6.8	749	-0.91%
2022/06/13	6	24.93	0	0.00	25.15	6	726	0.83%
2022/05/25	0	0.00	1	24.75	24.75	-1	824	-0.12%
2022/05/24	2	24.60	0	0.00	24.65	2	914	0.22%
2022/05/23	2	24.65	2	24.80	24.50	0	933	0.00%
2022/05/16	1	24.15	20	23.58	24.20	-19	973	-1.95%
2022/05/12	2	23.80	1	23.85	23.20	1	951	0.11%
2022/05/11	0	0.00	3	23.80	23.95	-3	991	-0.30%
2022/05/10	0	0.00	3	24.05	24.15	-3	981	-0.31%
2022/05/09	0	0.00	2.3	24.71	24.70	-2.3	951	-0.24%
2022/05/06	0	0.00	0.3	25.00	25.10	-0.3	943	-0.03%
2022/05/05	0	0.00	2	25.30	25.30	-2	943	-0.21%
2022/05/03	0.3	25.15	6	25.25	25.30	-5.8	960	-0.60%
2022/04/29	0	0.00	0	25.20	25.30	0	970	0.00%
2022/04/28	0	0.00	3	24.87	25.00	-3	970	-0.31%
2022/04/27	0	0.00	9	24.71	24.75	-9	971	-0.93%
2022/04/26	0	0.00	2.6	24.81	25.00	-2.6	1,018	-0.26%
2022/04/25	0.3	25.00	0	0.00	24.80	0.3	1,019	0.02%
2022/04/22	0	0.00	1	25.45	25.50	-1	1,056	-0.09%
2022/04/20	18	25.55	7	25.51	25.35	11	1,071	1.03%
2022/04/15	0	0.00	8	25.34	25.40	-8	1,083	-0.74%
2022/04/14	0.2	25.20	0	0.00	25.35	0.2	1,093	0.01%
2022/04/13	0.4	25.25	0	0.00	25.35	0.4	1,093	0.03%
2022/04/12	0.1	25.25	0	0.00	25.30	0.1	1,102	0.01%
2022/04/11	0	25.20	9	25.31	25.35	-9	1,107	-0.81%
2022/04/08	1.4	25.01	5	25.13	25.15	-3.7	1,093	-0.33%
2022/04/07	0	25.05	4	25.15	25.20	-4	1,087	-0.37%
2022/04/06	1	25.00	0	0.00	25.15	1	1,084	0.09%
2022/04/01	4	24.90	1	25.00	25.00	3	1,107	0.27%
2022/03/31	0	24.80	8	24.82	24.90	-8	1,126	-0.71%
2022/03/30	1	24.70	0	0.00	24.85	1	1,145	0.09%
2022/03/29	1	24.65	3	24.75	24.75	-2	1,170	-0.17%
2022/03/25	5	24.70	4	24.55	24.75	1	1,190	0.08%
2022/03/23	0	0.00	5	24.55	24.65	-5	1,216	-0.41%
2022/03/22	0	0.00	1	24.45	24.60	-1	1,217	-0.08%
2022/03/21	0	0.00	1	24.55	24.55	-1	1,223	-0.08%
2022/03/18	0	0.00	6	24.38	24.45	-6	1,248	-0.48%
2022/03/17	0	0.00	25	24.25	24.30	-25	1,248	-2.00%
2022/03/16	0	0.00	11	24.20	24.15	-11	1,331	-0.83%
2022/03/15	0	0.00	20	24.22	24.25	-20	1,320	-1.51%
2022/03/11	0	0.00	8	24.30	24.30	-8	1,307	-0.61%
2022/03/10	0	0.00	3	24.30	24.25	-3	1,299	-0.23%
2022/03/08	0	0.00	9	24.09	24.10	-9	1,300	-0.69%
2022/03/03	5	24.13	0	0.00	24.60	5	1,449	0.34%
2022/03/02	0	0.00	4	24.70	24.80	-4	1,500	-0.27%
2022/03/01	0	0.00	9	24.96	24.95	-9	1,533	-0.59%
2022/02/24	3	24.48	0	0.00	24.40	3	1,581	0.19%
2022/02/23	0	0.00	3.3	25.05	25.20	-3.3	1,507	-0.22%
2022/02/21	0	0.00	3	24.75	24.85	-3	1,551	-0.19%
2022/02/16	5	24.25	0	0.00	24.30	5	1,610	0.31%
2022/02/14	0	0.00	1	24.10	24.30	-1	1,641	-0.06%
2022/02/11	0	0.00	1	24.25	24.35	-1	1,637	-0.06%
2022/02/10	6	24.05	0	0.00	24.15	6	1,572	0.38%
2022/02/09	9	24.08	0	0.00	24.10	9	1,586	0.57%
2022/02/07	0	0.00	0.5	23.85	23.95	-0.5	1,615	-0.03%
2022/01/26	0	0.00	15.1	23.39	23.80	-15.1	1,630	-0.92%
2022/01/25	0	0.00	15	23.22	23.20	-15	1,670	-0.90%
2022/01/21	0	0.00	29	23.38	23.50	-29	1,672	-1.73%
2022/01/20	0	0.00	11	23.60	23.65	-11	1,666	-0.66%
2022/01/17	5	23.80	0	0.00	23.85	5	1,671	0.30%
2022/01/13	0	0.00	0.3	24.20	24.35	-0.3	1,710	-0.02%
2021/12/29	5	23.80	2	23.70	23.90	3	1,787	0.17%
2021/12/27	1	24.50	4.4	24.26	24.30	-3.4	1,838	-0.18%
2021/12/24	0	0.00	1	24.00	24.10	-1	1,831	-0.05%
2021/12/23	1	24.05	4	24.00	24.10	-3	1,822	-0.16%
2021/12/20	0	0.00	2.8	23.52	23.60	-2.8	1,796	-0.16%
2021/12/17	0	0.00	1	23.45	23.50	-1	1,815	-0.06%
2021/12/16	3	22.80	0.2	23.00	23.10	2.8	1,806	0.16%
2021/12/15	7	22.73	0	0.00	23.00	7	1,822	0.38%
2021/12/14	9	23.00	0	0.00	23.00	9	1,838	0.49%
2021/12/13	28	23.19	2	23.18	23.15	26	1,831	1.42%
2021/12/10	5	23.13	0	0.00	23.20	5	1,818	0.27%
2021/12/09	15	22.80	0	0.00	22.95	15	1,774	0.85%
2021/12/08	0	0.00	45	22.80	22.90	-45	1,845	-2.44%
2021/12/06	1	22.65	0	0.00	22.80	1	1,854	0.05%
2021/12/03	0	0.00	1	22.35	22.55	-1	1,848	-0.05%
2021/12/02	10	22.38	0	0.00	22.60	10	1,841	0.54%
2021/11/30	0	0.00	1	22.35	22.40	-1	1,830	-0.05%
2021/11/29	3	22.25	11	22.20	22.10	-8	1,706	-0.47%
2021/11/26	7	22.64	0	0.00	22.90	7	1,682	0.42%
2021/11/25	6	23.10	1	23.05	23.40	5	1,592	0.31%
2021/11/23	3	23.30	2	23.30	23.40	1	1,525	0.07%
2021/11/22	2	23.30	0	0.00	23.50	2	1,501	0.13%
2021/11/19	1.2	23.26	0	0.00	23.50	1.2	1,478	0.08%
2021/11/18	5	23.45	0	23.35	23.55	5	1,429	0.35%
2021/11/17	0	0.00	1	23.40	23.65	-1	1,408	-0.07%
2021/11/16	4	23.45	10	23.60	23.65	-6	1,399	-0.43%
2021/11/15	5	23.55	0	0.00	23.80	5	1,385	0.36%
2021/11/11	3	23.95	10	23.90	23.90	-7	1,322	-0.53%
2021/11/10	6	24.05	1	24.10	24.10	5	1,315	0.38%
2021/11/09	2	23.80	0	0.00	23.90	2	1,325	0.15%
2021/11/03	6	23.70	2	23.85	23.90	4	1,299	0.31%
2021/11/02	13	23.62	0	0.00	23.80	13	1,292	1.01%
2021/11/01	5	23.70	1	23.80	23.95	4	1,266	0.32%
2021/10/29	0	0.00	3	23.95	24.15	-3	1,265	-0.24%
2021/10/28	5	24.05	0	0.00	24.25	5	1,267	0.39%
2021/10/26	1	24.10	3	24.18	24.30	-2	1,280	-0.16%
2021/10/25	7	24.06	0	0.00	24.00	7	1,273	0.55%
2021/10/22	15	24.23	14.1	24.42	24.75	0.9	1,223	0.08%
2021/10/21	0	0.00	7	23.58	24.90	-7	1,234	-0.57%
2021/10/20	1	23.30	0	0.00	23.10	1	1,179	0.08%
2021/10/18	19	23.30	2.1	23.35	23.40	16.9	1,169	1.45%
2021/10/15	0	0.00	3	22.90	22.95	-3	1,151	-0.26%
2021/10/13	5	23.05	0	0.00	23.00	5	1,128	0.44%
2021/10/12	4	22.91	0	0.00	23.05	4	1,117	0.36%
2021/10/08	0	0.00	2	22.85	23.10	-2	1,108	-0.18%
2021/10/07	0	0.00	1	22.35	22.40	-1	1,068	-0.09%
2021/10/05	5	22.15	3	22.35	22.35	2	1,038	0.19%
2021/10/04	0	0.00	9	22.35	22.55	-9	999	-0.90%
2021/10/01	0	0.00	1	22.20	22.20	-1	988	-0.10%
2021/09/30	0	0.00	0.8	22.20	22.35	-0.8	976	-0.09%
2021/09/29	10	22.30	42	21.81	22.10	-32	965	-3.31%
2021/09/28	0	0.00	40	21.74	21.90	-40	953	-4.19%
2021/09/27	2	21.88	19	21.87	21.90	-17	949	-1.79%
2021/09/24	1.1	21.88	70	21.73	21.85	-68.9	949	-7.26%
2021/09/23	0	0.00	40	21.95	21.85	-40	927	-4.31%
2021/09/22	5	21.40	93	21.58	21.85	-88	920	-9.56%
2021/09/17	1	21.45	106	21.72	21.85	-105	901	-11.65%	大賣/鉅額交易
2021/09/16	0	0.00	151	21.34	21.45	-151	880	-17.14%	大賣/鉅額交易
2021/09/15	0	0.00	0.6	21.05	21.20	-0.6	862	-0.07%
2021/09/14	5	20.90	38	21.17	21.10	-33	862	-3.83%
2021/09/13	5	21.15	7	21.29	21.25	-2	820	-0.24%
2021/09/10	2	20.90	0	0.00	20.85	2	756	0.26%
2021/09/06	0	0.00	1	20.90	20.60	-1	756	-0.13%
2021/09/02	0	0.00	8	21.05	20.95	-8	755	-1.06%
2021/08/31	0	0.00	5	20.45	20.75	-5	722	-0.69%
2021/08/30	0	0.00	1	20.20	20.25	-1	716	-0.14%
2021/08/24	0	0.00	0	20.10	19.90	0	727	0.00%
2021/08/12	0	0.00	5	19.85	19.95	-5	788	-0.63%
2021/08/06	0	0.00	0.1	19.90	20.10	-0.1	844	-0.02%
2021/08/05	2	20.75	1	20.75	20.75	1	863	0.12%
2021/08/04	2	20.85	0	0.00	20.75	2	917	0.22%
2021/08/03	7	20.86	0	0.00	20.85	7	938	0.75%
2021/07/28	0.3	20.40	0	0.00	20.75	0.3	944	0.03%
2021/07/26	5	21.00	0	0.00	21.00	5	981	0.51%
2021/07/23	0	0.00	2	21.05	21.10	-2	1,007	-0.20%
2021/07/20	12	20.15	0	0.00	20.00	12	1,030	1.16%
2021/07/14	1	20.05	0	0.00	19.95	1	1,234	0.08%
2021/07/13	1	20.20	0	0.00	20.10	1	1,295	0.08%
2021/07/12	0	0.00	19.2	20.10	20.20	-19.2	1,332	-1.44%
2021/06/23	0	0.00	20	19.45	19.55	-20	1,478	-1.35%
2021/06/21	0	0.00	2	19.60	19.30	-2	1,525	-0.13%
2021/06/15	10	19.85	3	20.00	19.80	7	1,512	0.46%
2021/06/11	10	19.95	2	20.03	20.10	8	1,508	0.53%
2021/06/10	30	19.90	0	0.00	19.90	30	1,506	1.99%
2021/06/03	1	20.60	1	20.75	20.60	0	1,511	0.00%
2021/06/02	0	0.00	2	20.50	20.55	-2	1,496	-0.13%
2021/05/31	0	0.00	4	19.80	19.75	-4	1,484	-0.27%
2021/05/26	1	19.40	0	0.00	19.35	1	1,475	0.07%
2021/05/25	1	19.55	0	0.00	19.40	1	1,478	0.07%
2021/05/17	5.1	18.50	55	18.98	18.40	-49.9	1,363	-3.66%
2021/05/12	0	0.00	2.4	20.09	20.00	-2.4	1,280	-0.19%
2021/05/06	1	21.90	40	21.93	21.90	-39	1,163	-3.35%
2021/04/29	12	22.81	0	0.00	22.65	12	1,040	1.15%
2021/04/28	10	23.25	1	23.30	23.10	9	1,010	0.89%
2021/04/27	0	0.00	4	22.86	22.95	-4	996	-0.40%
2021/04/26	0	0.00	0.4	22.70	22.85	-0.4	975	-0.04%
2021/04/23	1	22.50	0	22.50	22.65	1	963	0.10%
2021/04/22	11	22.56	0.5	22.50	22.50	10.5	939	1.12%
2021/04/21	14	22.65	0	0.00	22.80	14	861	1.62%
2021/04/20	6	22.33	0	0.00	22.45	6	823	0.73%
2021/04/19	0	22.65	32	22.79	22.60	-32	785	-4.07%
2021/04/16	0	0.00	6	21.98	22.20	-6	731	-0.82%
2021/04/15	10	21.60	0.5	21.50	21.65	9.5	695	1.37%
2021/04/14	13	21.13	13	21.05	21.30	0	675	0.00%
2021/04/13	0	20.90	2	21.23	21.25	-2	670	-0.30%
2021/04/12	0	20.75	3	20.93	21.10	-3	659	-0.45%
2021/04/09	0	0.00	5	20.96	21.00	-5	656	-0.76%
2021/04/08	0	0.00	2	20.98	21.00	-2	651	-0.31%
2021/04/07	0	0.00	1	20.75	20.80	-1	628	-0.16%
2021/04/06	10	20.45	0	0.00	20.50	10	611	1.63%
2021/04/01	10	19.65	0	0.00	19.85	10	557	1.79%
2021/03/30	2	19.35	0	0.00	19.60	2	554	0.36%
2021/03/29	2	19.45	0	0.00	19.40	2	573	0.35%
2021/03/26	0.2	19.65	0	0.00	19.65	0.2	572	0.03%
2021/03/25	5	19.57	0	0.00	19.70	5	570	0.88%
2021/03/23	0	0.00	0.6	18.70	18.75	-0.6	538	-0.12%
2021/03/19	0	18.65	0	0.00	18.80	0	567	0.01%
2021/03/18	0	0.00	0.2	18.80	18.85	-0.2	604	-0.03%
2021/03/12	0.4	18.70	0	0.00	18.80	0.4	871	0.05%
2021/03/11	10	18.95	0	0.00	18.95	10	884	1.13%
2021/03/08	0.3	18.65	0	0.00	18.70	0.3	981	0.03%
2021/03/05	0	0.00	0.2	18.60	18.70	-0.2	987	-0.02%
2021/03/04	0	0.00	0.1	18.70	18.80	-0.1	992	-0.01%
2021/03/03	0	0.00	1	18.70	18.65	-1	993	-0.10%
2021/03/02	0	0.00	3.8	18.54	18.50	-3.8	994	-0.39%
2021/02/25	0	18.75	0	0.00	18.65	0	993	0.00%
2021/01/28	0.2	18.05	0	0.00	18.10	0.2	1,031	0.02%
2021/01/27	0	0.00	23.4	18.10	18.10	-23.4	1,033	-2.26%
2021/01/20	50	18.73	10	18.59	18.55	40	1,026	3.90%
2021/01/18	2	18.95	0	0.00	19.00	2	1,020	0.20%
2021/01/15	40.2	18.90	0	0.00	18.85	40.2	1,022	3.93%
2021/01/14	12	19.10	0	0.00	19.20	12	1,018	1.18%
2021/01/06	1	19.20	0	0.00	19.20	1	1,015	0.10%
2021/01/05	2	19.65	0	0.00	19.60	2	1,002	0.20%
2021/01/04	0	0.00	1.6	19.55	19.60	-1.6	1,005	-0.16%
2020/12/31	8.7	19.74	11	19.75	19.60	-2.3	1,013	-0.23%
2020/12/30	0.4	19.60	0	0.00	19.60	0.4	1,027	0.04%
2020/12/25	0	0.00	10	19.85	19.85	-10	1,066	-0.94%
2020/12/24	0	0.00	1.7	19.55	19.65	-1.7	1,071	-0.16%
2020/12/23	3	19.45	0	0.00	19.65	3	1,100	0.27%
2020/12/22	0	0.00	6	19.90	19.85	-6	1,085	-0.55%
2020/12/16	10	20.15	0	0.00	20.15	10	1,197	0.84%
2020/12/15	3	20.25	0	0.00	20.20	3	1,200	0.25%
2020/12/14	12.2	20.02	21	19.96	20.30	-8.8	1,188	-0.74%
2020/12/02	20	18.72	0	0.00	18.60	20	1,167	1.71%
2020/12/01	11	18.75	10	18.58	18.75	1	1,131	0.09%
2020/11/30	33	18.82	24	18.90	19.00	9	1,094	0.82%
2020/11/27	5	18.00	0	0.00	18.10	5	937	0.53%
2020/11/26	0	0.00	0.2	18.05	18.10	-0.2	915	-0.02%
2020/11/25	15	18.12	3	18.40	18.10	12	904	1.33%
2020/11/24	0	0.00	0.5	17.75	17.85	-0.5	861	-0.06%
2020/11/23	15	17.45	0	0.00	17.55	15	819	1.83%
2020/11/19	5	17.50	0	0.00	17.45	5	809	0.62%
2020/11/18	5	17.55	0	0.00	17.60	5	805	0.62%
2020/11/17	0	0.00	1	17.55	17.60	-1	803	-0.12%
2020/11/16	0	0.00	1	17.65	17.65	-1	818	-0.12%
2020/11/12	1.4	17.59	0	0.00	17.65	1.4	823	0.17%
2020/11/05	0.2	17.27	0	0.00	17.40	0.2	802	0.03%
2020/11/02	0.3	17.15	0	0.00	17.05	0.3	809	0.03%
2020/10/28	50	17.20	0	0.00	17.15	50	824	6.06%
2020/10/27	0	0.00	5	17.25	17.20	-5	816	-0.61%
2020/10/22	20	17.25	10	17.15	17.10	10	819	1.22%
2020/10/20	30	17.25	0	0.00	17.25	30	844	3.55%
2020/10/19	20	17.25	0	0.00	17.30	20	846	2.36%
2020/10/16	30	17.28	0	0.00	17.30	30	850	3.53%
2020/10/13	1	17.35	1	17.25	17.35	0	862	0.00%
2020/10/07	30	17.62	0	0.00	17.75	30	858	3.50%
2020/10/05	20.5	17.60	0	0.00	17.75	20.5	872	2.35%
2020/09/30	0	0.00	5	17.60	17.65	-5	875	-0.57%
2020/09/29	0	0.00	5	17.80	17.80	-5	877	-0.57%
2020/09/25	50	17.62	0	0.00	17.60	50	905	5.52%
2020/09/23	1	18.10	0	0.00	18.15	1	878	0.11%
2020/09/18	0	0.00	0.8	18.20	18.30	-0.8	841	-0.09%
2020/09/17	0	0.00	3	18.37	18.25	-3	841	-0.36%
2020/09/15	20	18.15	1	18.15	18.10	19	814	2.33%
2020/09/11	4	18.21	5	18.30	18.25	-1	805	-0.12%
2020/09/10	3	18.20	1	18.25	18.15	2	779	0.26%
2020/09/09	0	0.00	1	17.65	17.65	-1	687	-0.15%
2020/08/27	0	0.00	3.2	17.09	17.10	-3.2	871	-0.37%
2020/08/26	0	0.00	2	17.05	17.05	-2	874	-0.23%
2020/08/20	20	16.90	5	16.88	16.85	15	902	1.66%
2020/08/17	2	17.45	0	0.00	17.45	2	902	0.22%
2020/08/14	4	17.50	4	17.40	17.45	0	911	0.00%
2020/08/13	20	17.25	5	17.30	17.30	15	916	1.64%
2020/08/12	0	0.00	5	17.35	17.50	-5	925	-0.54%
2020/08/11	4	17.60	17	17.55	17.55	-13	929	-1.40%
2020/08/10	18	17.80	0	0.00	17.70	18	945	1.90%
2020/08/06	0	0.00	7.4	18.08	17.80	-7.4	960	-0.77%
2020/08/05	0	0.00	8	18.01	18.00	-8	963	-0.83%
2020/07/29	0.1	16.95	0	0.00	17.05	0.1	1,024	0.01%
2020/07/28	2	17.10	0	0.00	16.90	2	1,042	0.19%
2020/07/27	0	0.00	5	17.77	17.65	-5	1,052	-0.48%
2020/07/24	0	0.00	15	17.75	17.85	-15	1,061	-1.41%
2020/07/15	0	0.00	5	17.55	17.50	-5	1,138	-0.44%
2020/07/14	0	0.00	5	17.50	17.40	-5	1,154	-0.43%
2020/07/13	50	17.51	0	0.00	17.45	50	1,163	4.30%
2020/07/10	21	17.65	0	0.00	17.60	21	1,165	1.80%
2020/07/09	0	0.00	5	18.05	18.00	-5	1,184	-0.42%
2020/07/08	50	18.05	0.8	18.00	18.05	49.2	1,223	4.02%
2020/07/07	1	18.10	0	0.00	18.05	1	1,255	0.08%
2020/07/03	2	18.05	0	0.00	18.05	2	1,286	0.16%
2020/06/24	0	0.00	1	18.25	18.20	-1	1,383	-0.07%
2020/06/22	0	0.00	10	18.40	18.40	-10	1,479	-0.68%
2020/06/19	0	0.00	52	18.32	18.20	-52	1,499	-3.47%
2020/06/16	1	18.45	1	18.45	18.45	0	1,553	0.00%
2020/06/11	3	18.85	2	19.00	18.50	1	1,663	0.06%
2020/06/10	1	19.15	12	19.12	19.15	-11	1,651	-0.67%
2020/06/09	0	0.00	1	18.70	18.95	-1	1,669	-0.06%
2020/06/05	0	0.00	2	19.10	18.85	-2	1,686	-0.12%
2020/06/04	0	0.00	3	18.80	18.80	-3	1,693	-0.18%
2020/06/03	1	17.65	0	0.00	18.00	1	1,676	0.06%
2020/05/28	0	0.00	1	17.10	17.10	-1	1,659	-0.06%
2020/05/22	0	0.00	4	17.05	17.05	-4	1,688	-0.24%
2020/05/21	1	17.20	0	0.00	17.30	1	1,692	0.06%
2020/05/11	1	17.35	0	0.00	17.40	1	1,752	0.06%
2020/05/08	1	17.40	0	0.00	17.35	1	1,775	0.06%
2020/05/06	1	16.95	0	0.00	16.90	1	1,734	0.06%
2020/05/05	1	17.10	0	0.00	17.25	1	1,727	0.06%
2020/05/04	2	17.10	0	0.00	17.15	2	1,731	0.12%
2020/04/29	2	17.50	2	17.65	17.50	0	1,727	0.00%
2020/04/28	0	0.00	1	17.00	17.45	-1	1,717	-0.06%
2020/04/21	0	0.00	1	17.05	16.40	-1	1,768	-0.06%
2020/04/17	1	17.10	0	0.00	17.05	1	1,757	0.06%
2020/04/14	0	0.00	9.6	17.50	17.55	-9.6	1,746	-0.55%
2020/04/13	1	17.85	9	17.41	17.45	-8	1,721	-0.46%
2020/04/09	0	0.00	2	16.25	16.55	-2	1,665	-0.12%
2020/04/07	2	15.30	0	0.00	15.40	2	1,657	0.12%
2020/04/06	5	15.25	0	0.00	15.20	5	1,644	0.30%
2020/04/01	0	0.00	4	15.40	15.45	-4	1,641	-0.24%
2020/03/31	0	0.00	8	15.25	15.20	-8	1,630	-0.49%
2020/03/26	17	14.86	4	15.10	14.95	13	1,790	0.73%
2020/03/20	0.6	14.65	8	14.18	14.70	-7.4	1,768	-0.42%
2020/03/19	6	13.69	0	0.00	13.40	6	1,770	0.34%
2020/03/18	7.2	14.95	0	0.00	14.75	7.2	1,732	0.42%
2020/03/17	0	0.00	65	15.37	15.50	-65	1,718	-3.78%
2020/03/16	0	0.00	22	16.84	16.35	-22	1,755	-1.25%
2020/03/13	2	16.90	44	16.58	16.95	-42	1,793	-2.34%
2020/03/12	7	18.16	1	18.25	18.15	6	1,841	0.33%
2020/03/11	22	19.10	0	0.00	19.10	22	1,848	1.19%
2020/03/10	2	19.83	27	19.91	19.75	-25	1,883	-1.33%
2020/03/09	27	19.50	0	0.00	19.05	27	1,880	1.44%
2020/03/06	12	19.94	0	0.00	19.95	12	1,883	0.64%
2020/03/04	0	0.00	12	20.15	20.15	-12	2,124	-0.56%
2020/03/03	12	20.20	2	20.25	20.10	10	2,214	0.45%
2020/03/02	2	20.10	64	20.00	19.95	-62	2,240	-2.77%
2020/02/27	42	20.69	0	0.00	20.65	42	2,297	1.83%
2020/02/26	0	0.00	0.2	21.20	21.20	-0.2	2,432	-0.01%
2020/02/25	0	0.00	3	21.50	21.35	-3	2,447	-0.12%
2020/02/24	21	21.47	0	0.00	21.40	21	2,455	0.86%
2020/02/21	0	0.00	15	22.15	21.85	-15	2,469	-0.61%
2020/02/18	2	21.90	0	0.00	22.25	2	2,511	0.08%
2020/02/14	0	0.00	3	22.60	22.35	-3	2,538	-0.12%
2020/02/13	1	22.30	0	0.00	22.20	1	2,523	0.04%
2020/02/12	0	0.00	18	21.03	21.00	-18	2,472	-0.73%
2020/02/11	7	20.91	2.5	21.07	20.90	4.5	2,481	0.18%
2020/02/10	26	21.29	0	0.00	21.25	26	2,468	1.05%
2020/02/07	1	21.80	0	0.00	21.70	1	2,470	0.04%
2020/02/06	0	0.00	21	22.01	21.95	-21	2,467	-0.85%
2020/02/05	21.4	22.00	0	0.00	21.95	21.4	2,474	0.86%
2020/02/04	4	22.00	22	22.12	22.00	-18	2,485	-0.72%
2020/02/03	22	21.99	1.1	21.95	21.95	20.9	2,502	0.84%
2020/01/31	1	22.65	0	0.00	22.90	1	2,500	0.04%
2020/01/30	0	0.00	80	22.40	22.65	-80	2,529	-3.16%
2020/01/20	43	23.86	0	0.00	23.75	43	2,531	1.70%
2020/01/17	0	0.00	4	24.13	23.90	-4	2,542	-0.16%
2020/01/16	0	0.00	1	24.15	24.10	-1	2,579	-0.04%
2020/01/15	1	24.00	0	0.00	24.15	1	2,629	0.04%
2020/01/14	1	24.10	0	0.00	24.05	1	2,643	0.04%
2020/01/13	5	24.25	0	0.00	24.30	5	2,648	0.19%
2020/01/09	0	0.00	1	24.45	24.45	-1	2,643	-0.04%
2020/01/08	1	24.40	0	0.00	24.40	1	2,636	0.04%
2020/01/03	0	0.00	0.8	25.05	25.05	-0.8	2,638	-0.03%
2020/01/02	5	25.39	0	0.00	25.40	5	2,624	0.19%
2019/12/30	3	24.45	35	24.50	24.70	-32	2,589	-1.24%
2019/12/27	0	0.00	215.8	24.67	24.60	-215.8	2,598	-8.31%	大賣/鉅額交易
2019/12/26	0	0.00	94.2	24.67	24.65	-94.2	2,626	-3.59%
2019/12/25	0	24.50	24	24.40	24.50	-24	2,628	-0.91%
2019/12/24	6	23.67	0	0.00	24.30	6	2,627	0.23%
2019/12/23	26	25.20	0	0.00	24.55	26	2,489	1.04%
2019/12/19	0	0.00	12	25.18	25.30	-12	2,401	-0.50%
2019/12/17	0	25.60	0	0.00	25.60	0	2,406	0.00%
2019/12/16	0.2	25.90	0	0.00	25.90	0.2	2,388	0.01%
2019/12/04	10	22.45	0	0.00	22.35	10	2,371	0.42%
2019/12/02	20	22.30	0	0.00	22.20	20	2,358	0.85%
2019/11/29	7	22.38	22	22.39	22.45	-15	2,310	-0.65%
2019/11/28	10	22.28	0	0.00	22.45	10	2,264	0.44%
2019/11/26	2	23.20	156	23.07	22.95	-154	2,163	-7.12%	大賣/鉅額交易
2019/11/25	0	0.00	0.2	22.90	23.00	-0.2	2,125	-0.01%
2019/11/22	0	0.00	1	23.00	23.10	-1	2,107	-0.05%
2019/11/21	3	23.20	10	23.05	23.20	-7	2,082	-0.34%
2019/11/20	9	23.03	1	23.45	23.00	8	2,039	0.39%
2019/11/19	2	22.65	0	0.00	22.70	2	1,846	0.11%
2019/11/15	146	22.40	0	0.00	21.95	146	1,733	8.42%	大買/鉅額交易
2019/11/14	1	21.55	150	22.01	22.30	-149	1,663	-8.96%	大賣/鉅額交易
2019/11/13	0	0.00	3	21.20	21.20	-3	1,545	-0.19%
2019/11/07	41	21.25	0	0.00	20.95	41	1,801	2.28%
2019/11/01	2	21.00	0	0.00	20.85	2	1,796	0.11%
2019/10/17	0	0.00	1	21.50	21.10	-1	1,748	-0.06%
2019/10/15	1	20.60	0	0.00	20.70	1	1,652	0.06%
2019/10/09	0	0.00	2	20.40	20.20	-2	1,584	-0.13%
2019/10/07	0	0.00	2	20.05	20.05	-2	1,595	-0.13%
2019/10/03	3	19.95	0	0.00	20.00	3	1,594	0.19%
2019/10/02	0	0.00	4	19.98	20.05	-4	1,602	-0.25%
2019/09/27	1	19.90	0	0.00	19.90	1	1,626	0.06%
2019/09/20	12	20.35	22	20.25	20.15	-10	1,642	-0.61%
2019/09/19	1	20.05	10	20.05	20.00	-9	1,627	-0.55%
2019/09/17	10	19.80	1	19.80	19.75	9	1,649	0.55%
2019/09/16	0	0.00	21	19.82	19.75	-21	1,694	-1.24%
2019/09/12	10	19.95	0	0.00	19.85	10	1,702	0.59%
2019/09/11	40	19.78	20	19.95	19.80	20	1,720	1.16%
2019/09/10	0	0.00	1	19.95	19.95	-1	1,723	-0.06%
2019/09/09	0	0.00	5	20.10	20.10	-5	1,713	-0.29%
2019/09/06	1	20.20	0	0.00	20.30	1	1,706	0.06%
2019/09/05	1	20.40	0	0.00	20.40	1	1,712	0.06%
2019/09/04	3	20.15	0	0.00	20.55	3	1,743	0.17%
2019/09/03	3	20.30	40	20.28	20.20	-37	1,717	-2.15%
2019/09/02	1	20.30	0	0.00	20.30	1	1,719	0.06%
2019/08/30	20	19.75	0	0.00	19.95	20	1,709	1.17%
2019/08/27	51	19.95	0	0.00	19.80	51	1,715	2.97%
2019/08/19	0	0.00	1	20.25	20.15	-1	1,971	-0.05%
2019/08/15	6	20.68	0	0.00	20.45	6	1,959	0.31%
2019/08/14	7	21.26	0	0.00	21.25	7	1,982	0.35%
2019/08/13	2	21.25	136	21.25	21.20	-134	1,942	-6.90%	大賣/鉅額交易
2019/08/12	2	19.95	160	19.80	20.10	-158	1,888	-8.37%	大賣/鉅額交易
2019/08/06	1	19.75	0	0.00	20.00	1	2,092	0.05%
2019/08/05	1	20.00	0	0.00	20.05	1	2,180	0.05%
2019/07/31	5	20.25	0	0.00	20.15	5	2,320	0.22%
2019/07/30	32	20.55	0	0.00	20.40	32	2,361	1.35%
2019/07/29	20	20.55	0	0.00	20.55	20	2,415	0.83%
2019/07/25	1	20.60	0	0.00	20.55	1	2,586	0.04%
2019/07/24	1	20.65	20	20.65	20.55	-19	2,725	-0.70%
2019/07/23	1	20.60	0.2	20.50	20.50	0.8	3,243	0.02%
2019/07/22	99	20.69	0	0.00	20.65	99	3,329	2.97%
2019/07/19	180	20.80	0	0.00	20.75	180	3,316	5.43%	大買/鉅額交易
2019/07/18	10	20.85	0	0.00	20.80	10	3,346	0.30%
2019/07/16	1	20.90	5	20.85	20.80	-4	3,385	-0.12%
2019/07/12	29	20.95	0	0.00	20.95	29	3,441	0.84%
2019/07/10	20	20.70	0	0.00	20.75	20	3,469	0.58%
2019/07/08	1	20.75	0	0.00	20.75	1	3,520	0.03%
2019/07/05	1	20.95	0	0.00	20.90	1	3,558	0.03%
2019/07/04	0	0.00	0.4	20.90	21.05	-0.4	3,564	-0.01%
2019/07/01	0	0.00	3	20.90	20.85	-3	3,585	-0.08%
2019/06/27	20	20.80	0	0.00	20.80	20	3,611	0.55%
2019/06/26	163	21.04	0	0.00	20.85	163	3,606	4.52%	大買/鉅額交易
2019/06/25	120	21.00	0	0.00	20.85	120	3,611	3.32%	大買/鉅額交易
2019/06/20	0	0.00	1.4	21.14	21.25	-1.4	3,572	-0.04%
2019/06/19	12	20.58	1	21.00	20.95	11	3,566	0.31%
2019/06/18	2	20.55	0	0.00	20.50	2	3,551	0.06%
2019/06/17	5	20.70	1	20.80	20.65	4	3,537	0.11%
2019/06/14	11	20.70	0	0.00	20.80	11	3,552	0.31%
2019/06/13	90	20.73	0	0.00	20.70	90	3,565	2.52%
2019/06/12	5	20.92	1	20.95	20.90	4	3,559	0.11%
2019/06/11	1	21.40	0	0.00	21.35	1	3,540	0.03%
2019/06/03	9	21.45	0	0.00	21.45	9	3,570	0.25%
2019/05/31	0	0.00	2	21.15	21.80	-2	3,589	-0.06%
2019/05/30	2	21.55	45	21.40	21.30	-43	3,539	-1.21%
2019/05/28	5	21.05	196	21.22	20.80	-191	3,471	-5.50%	大賣/鉅額交易
2019/05/24	1	21.35	1	21.25	21.20	0	3,327	0.00%
2019/05/22	25	20.75	13	20.55	20.70	12	3,270	0.37%
2019/05/21	8	20.44	8	20.51	20.40	0	3,244	0.00%
2019/05/20	9	20.21	4	20.38	20.20	5	3,188	0.16%
2019/05/17	12	20.28	2	20.55	20.05	10	3,143	0.32%
2019/05/16	22	20.71	0	0.00	20.55	22	3,064	0.72%
2019/05/15	195	21.20	0	0.00	21.10	195	2,997	6.50%	大買/鉅額交易
2019/05/14	1	20.45	0	0.00	20.90	1	2,961	0.03%
2019/05/13	12	21.30	0	0.00	21.05	12	2,878	0.42%
2019/05/10	3	22.00	0	0.00	21.90	3	2,781	0.11%
2019/05/09	7	22.82	1	22.80	22.40	6	2,714	0.22%
2019/05/08	1	23.20	3	23.20	23.15	-2	2,653	-0.08%
2019/05/07	2	23.75	0	0.00	23.70	2	2,624	0.08%
2019/05/06	5	23.06	0	0.00	23.10	5	2,582	0.19%
2019/05/03	3	22.67	0	0.00	22.90	3	2,540	0.12%
2019/05/02	8	21.96	50	21.85	22.35	-42	2,487	-1.69%
2019/04/30	11	22.69	24	22.98	22.55	-13	2,424	-0.54%
2019/04/29	32	21.98	10	21.77	22.10	22	2,293	0.96%
2019/04/26	27	24.01	4	24.03	23.90	23	1,778	1.29%
2019/04/25	1	26.45	0	0.00	26.55	1	1,685	0.06%
2019/04/24	1	26.55	0	0.00	26.55	1	1,678	0.06%
2019/04/22	3	26.30	0	0.00	26.35	3	1,628	0.18%
2019/04/19	14	26.38	0	0.00	26.25	14	1,634	0.86%
2019/04/18	3	26.35	0	0.00	26.30	3	1,617	0.19%
2019/04/17	10	27.10	0	0.00	27.05	10	1,577	0.63%
2019/04/16	0	0.00	9	26.80	27.50	-9	1,565	-0.58%
2019/04/15	13	27.62	20	27.43	27.40	-7	1,521	-0.46%
2019/04/12	0	0.00	10	28.20	28.10	-10	1,491	-0.67%
2019/04/10	10	28.90	0	0.00	29.10	10	1,443	0.69%
2019/03/28	21	29.77	0	0.00	29.65	21	1,384	1.52%
2019/03/27	2	29.93	0	0.00	29.80	2	1,374	0.15%
2019/03/25	0	0.00	5	29.00	29.35	-5	1,363	-0.37%
2019/03/22	0	0.00	1	29.45	29.45	-1	1,353	-0.07%
2019/03/19	1	29.05	0	0.00	29.00	1	1,348	0.07%
2019/03/18	0	0.00	1	28.55	28.70	-1	1,369	-0.07%
2019/03/13	5	28.10	0	0.00	28.10	5	1,347	0.37%
2019/03/11	2	28.40	0	0.00	28.35	2	1,349	0.15%
2019/02/27	12	28.02	0	0.00	28.20	12	1,337	0.90%
2019/02/25	2	28.10	0	0.00	28.10	2	1,340	0.15%
2019/02/22	10	28.10	0	0.00	28.10	10	1,350	0.74%
2019/02/21	2	28.20	1.2	28.15	28.15	0.8	1,346	0.06%
2019/02/20	5	28.15	0	0.00	28.25	5	1,358	0.37%
2019/02/18	1	27.85	0	0.00	27.70	1	1,421	0.07%
2019/02/13	2	28.10	0	0.00	28.10	2	1,416	0.14%
2019/01/28	10	28.30	0	0.00	28.40	10	1,401	0.71%
2019/01/24	0	0.00	2	28.35	28.45	-2	1,393	-0.14%
2019/01/22	0	0.00	2	28.00	28.10	-2	1,378	-0.15%
2019/01/17	2	26.80	1	26.65	26.75	1	1,493	0.07%
2019/01/16	2	26.75	0	0.00	26.65	2	1,520	0.13%
2019/01/14	0	0.00	1	25.95	26.00	-1	1,529	-0.07%
2019/01/03	50	25.65	0	0.00	25.20	50	1,806	2.77%
2018/12/28	7	25.51	0	0.00	25.55	7	1,836	0.38%
2018/12/27	10	25.54	0	0.00	25.50	10	1,891	0.53%
2018/12/26	10	25.32	0	0.00	25.30	10	1,903	0.53%
2018/12/22	1	25.70	11	25.50	25.75	-10	1,918	-0.52%
2018/12/20	3	24.90	1	25.35	24.90	2	1,924	0.10%
2018/12/19	2	25.30	0	0.00	25.35	2	1,929	0.10%
2018/12/18	1	25.65	0	0.00	25.40	1	1,939	0.05%
2018/12/13	3	26.25	0	0.00	26.15	3	1,972	0.15%
2018/12/04	0	0.00	4	26.94	26.95	-4	2,065	-0.19%
2018/12/03	0	0.00	4	26.74	26.90	-4	2,104	-0.19%
2018/11/29	4	26.95	0	0.00	26.90	4	2,086	0.19%
2018/11/19	0	0.00	10	27.10	27.25	-10	2,234	-0.45%
2018/11/14	2	26.30	0	0.00	27.30	2	2,233	0.09%
2018/11/09	0	0.00	5	26.40	26.60	-5	2,328	-0.21%
2018/11/06	0	0.00	8	26.50	26.15	-8	2,743	-0.29%
2018/11/05	8	26.25	0	0.00	26.30	8	2,824	0.28%
2018/10/31	10	25.80	0	0.00	26.20	10	2,905	0.34%
2018/10/30	5	25.55	0	0.00	25.40	5	2,911	0.17%
2018/10/29	0	0.00	3.6	25.10	25.60	-3.6	2,966	-0.12%
2018/10/26	0	0.00	4	24.80	24.85	-4	2,994	-0.13%
2018/10/25	5	25.20	0	0.00	25.20	5	2,976	0.17%
2018/10/22	0	0.00	4	28.00	27.85	-4	2,937	-0.14%
2018/10/19	8	27.90	8	27.11	28.15	0	2,966	0.00%
2018/10/18	7	27.50	7	27.65	27.50	0	2,956	0.00%
2018/10/17	1	27.55	0	0.00	27.35	1	2,927	0.03%
2018/10/15	2	28.53	0	0.00	28.40	2	2,922	0.07%
2018/10/11	15	28.84	1	28.75	28.65	14	2,855	0.49%
2018/10/05	5	29.20	0	0.00	29.40	5	2,765	0.18%
2018/10/04	2	30.00	0	0.00	30.10	2	2,733	0.07%
2018/10/03	3	30.10	0	0.00	30.05	3	2,795	0.11%
2018/10/02	1.6	30.22	0	0.00	30.20	1.6	2,799	0.06%
2018/09/28	2	30.25	0	0.00	30.30	2	2,867	0.07%
2018/09/27	2	30.60	0	0.00	30.40	2	2,906	0.07%
2018/09/25	0	0.00	0.2	30.50	30.50	-0.2	3,130	-0.01%
2018/09/21	2.5	30.40	0	0.00	30.30	2.5	3,151	0.08%
2018/09/18	4	30.15	0	0.00	30.35	4	3,262	0.12%
2018/09/14	1	30.90	0	0.00	31.25	1	3,486	0.03%
2018/09/13	1	31.10	4	31.15	31.35	-3	3,478	-0.09%
2018/09/10	54	29.54	0	0.00	29.25	54	3,533	1.53%
2018/09/07	0	0.00	1	30.35	30.40	-1	3,587	-0.03%
2018/09/06	0	0.00	1	31.60	31.55	-1	3,567	-0.03%
2018/09/05	11	31.71	0	0.00	31.75	11	3,580	0.31%
2018/09/04	30	31.70	0	0.00	31.70	30	3,609	0.83%
2018/09/03	2	31.80	0	0.00	31.80	2	3,662	0.05%
2018/08/30	0	0.00	2	31.95	32.00	-2	3,716	-0.05%
2018/08/29	0	0.00	1	32.00	32.00	-1	3,761	-0.03%
2018/08/28	1	32.20	0	0.00	32.25	1	3,780	0.03%
2018/08/27	0	0.00	2	31.35	31.85	-2	3,773	-0.05%
2018/08/24	10	31.40	0	0.00	31.20	10	3,779	0.26%
2018/08/23	0	0.00	2	31.75	31.90	-2	3,817	-0.05%
2018/08/22	2	32.03	1	31.95	31.85	1	3,879	0.03%
2018/08/21	3	32.22	0	0.00	32.40	3	3,885	0.08%
2018/08/17	2	32.33	8	32.28	32.15	-6	4,055	-0.15%
2018/08/16	7	32.19	1	32.30	32.15	6	4,185	0.14%
2018/08/15	13	32.97	0	0.00	32.65	13	4,279	0.30%
2018/08/14	69	33.12	40	32.96	32.90	29	4,282	0.68%
2018/08/13	52	40.90	3	40.70	40.60	49	4,208	1.16%
2018/08/10	1	41.40	5	41.35	41.35	-4	4,094	-0.10%
2018/08/09	0	0.00	19	41.09	41.30	-19	4,106	-0.46%
2018/08/08	0	0.00	1	41.85	41.50	-1	4,113	-0.02%
2018/08/07	1	41.75	4	41.88	41.80	-3	4,249	-0.07%
2018/08/06	3	41.82	1	41.65	41.75	2	4,323	0.05%
2018/08/03	0	0.00	8	41.53	41.90	-8	4,359	-0.18%
2018/08/02	1	41.10	8	41.09	41.20	-7	4,353	-0.16%
2018/08/01	0	0.00	20	41.14	41.30	-20	4,388	-0.46%
2018/07/31	1	40.30	0	0.00	40.40	1	4,380	0.02%
2018/07/30	0	0.00	3	40.03	40.00	-3	4,406	-0.07%
2018/07/27	0	0.00	3	40.33	40.20	-3	4,472	-0.07%
2018/07/26	3	39.78	7	40.06	40.00	-4	4,549	-0.09%
2018/07/25	3	39.53	6	39.58	39.50	-3	4,554	-0.07%
2018/07/24	0	0.00	3	38.65	38.95	-3	4,554	-0.07%
2018/07/23	3	38.63	2	38.68	38.85	1	4,599	0.02%
2018/07/20	3	38.80	1	38.80	38.85	2	4,684	0.04%
2018/07/19	0	0.00	9	38.54	38.70	-9	4,795	-0.19%
2018/07/18	3	38.42	0	0.00	38.55	3	4,880	0.06%
2018/07/17	0	0.00	6	38.55	38.25	-6	5,069	-0.12%
2018/07/16	5	38.75	2	38.68	38.65	3	5,215	0.06%
2018/07/12	10	38.50	0	0.00	38.45	10	5,412	0.18%
2018/07/11	3	38.42	10	38.65	38.15	-7	5,464	-0.13%
2018/07/10	1	39.00	0	0.00	39.05	1	5,454	0.02%
2018/07/09	1	38.70	5.1	39.22	39.05	-4.1	5,553	-0.07%
2018/07/06	7	38.11	1.3	38.33	38.25	5.7	5,584	0.10%
2018/07/04	0	0.00	5	38.40	38.85	-5	5,895	-0.08%
2018/07/03	24	38.17	46	39.64	37.90	-22	6,055	-0.36%
2018/07/02	20	40.83	32	40.52	40.30	-12	6,017	-0.20%
2018/06/29	5	40.89	19	40.77	40.85	-14	6,205	-0.23%
2018/06/28	5	40.92	41	40.72	40.75	-36	6,296	-0.57%
2018/06/27	11	41.26	14	40.91	41.00	-3	6,543	-0.05%
2018/06/26	64	39.96	79	40.11	41.30	-15	6,516	-0.23%
2018/06/25	9	39.77	0	0.00	39.60	9	6,419	0.14%
2018/06/22	0	0.00	10	39.60	39.60	-10	6,450	-0.16%
2018/06/21	2	39.78	0	0.00	39.60	2	6,478	0.03%
2018/06/20	7	39.64	5	39.55	39.60	2	6,522	0.03%
2018/06/19	5	39.68	0	0.00	39.55	5	6,548	0.08%
2018/06/15	1	39.70	2	39.45	40.10	-1	6,571	-0.02%
2018/06/14	0	0.00	3	39.35	39.35	-3	6,524	-0.05%
2018/06/13	6	39.41	3	39.45	39.40	3	6,638	0.05%
2018/06/12	1	39.35	1	39.35	39.40	0	6,672	0.00%
2018/06/11	53	39.50	1.5	39.48	39.65	51.5	6,667	0.77%
2018/06/08	0	0.00	50	39.05	39.00	-50	6,745	-0.74%
2018/06/07	10	39.40	1	39.30	39.20	9	6,744	0.13%
2018/06/06	1	39.60	5	39.57	39.75	-4	6,760	-0.06%
2018/06/05	1	39.10	11	38.96	39.10	-10	6,739	-0.15%
2018/06/04	3	39.38	16	39.22	39.30	-13	6,767	-0.19%
2018/06/01	20	39.32	1	39.10	39.10	19	6,764	0.28%
2018/05/31	0	0.00	1	39.00	39.40	-1	6,798	-0.01%
2018/05/30	19	38.74	47	38.62	38.55	-28	6,787	-0.41%
2018/05/29	0	0.00	11	39.20	39.35	-11	6,781	-0.16%
2018/05/28	53	39.15	49	38.77	39.60	4	6,777	0.06%
2018/05/25	23	39.42	47	39.37	39.10	-24	6,807	-0.35%
2018/05/24	20	38.88	3	39.23	39.35	17	6,700	0.25%
2018/05/23	19	37.94	5	38.05	38.60	14	6,639	0.21%
2018/05/22	14	37.61	22	37.28	37.70	-8	6,655	-0.12%
2018/05/21	3	37.43	7	37.18	37.10	-4	6,849	-0.06%
2018/05/18	2	37.30	4	37.41	37.35	-2	6,934	-0.03%
2018/05/17	15	36.89	14	36.58	37.00	1	6,909	0.01%
2018/05/16	10	36.46	7	36.46	36.60	3	6,893	0.04%
2018/05/15	127	36.32	46	36.26	36.30	81	6,885	1.18%	大買/
2018/05/14	20	35.83	6	35.72	35.95	14	6,837	0.20%
2018/05/11	4	35.54	20	35.49	35.30	-16	6,795	-0.24%
2018/05/10	3	35.67	24	35.67	35.60	-21	6,793	-0.31%
2018/05/09	6	35.51	11	35.52	35.85	-5	6,942	-0.07%
2018/05/08	8	35.59	0	0.00	35.60	8	6,921	0.12%
2018/05/07	5	35.51	9	35.61	35.75	-4	6,886	-0.06%
2018/05/04	37	35.66	11	35.44	35.40	26	6,869	0.38%
2018/05/03	12	35.35	12	35.35	36.00	0	6,824	0.00%
2018/05/02	1	34.70	52.4	35.20	35.20	-51.4	6,765	-0.76%
2018/04/30	7	34.80	0	0.00	34.95	7	6,743	0.10%
2018/04/27	1	34.60	2	34.78	34.50	-1	6,737	-0.01%
2018/04/26	32	35.35	21	34.92	34.65	11	6,716	0.16%
2018/04/25	14	34.54	3	35.68	35.70	11	6,643	0.17%
2018/04/24	7	34.85	9	34.92	34.55	-2	6,540	-0.03%
2018/04/23	7	35.50	11	35.27	35.50	-4	6,506	-0.06%
2018/04/20	25	34.39	24	34.66	35.00	1	6,347	0.02%
2018/04/19	77	34.11	5	34.14	34.05	72	6,244	1.15%
2018/04/18	27	33.46	17	33.24	33.60	10	6,135	0.16%
2018/04/17	81	33.11	89	32.98	32.85	-8	6,246	-0.13%
2018/04/16	25	33.27	2	33.25	33.50	23	6,228	0.37%
2018/04/13	16	33.57	17	33.16	32.85	-1	6,234	-0.02%
2018/04/12	33	33.54	27	33.49	33.40	6	6,254	0.10%
2018/04/11	63	33.64	87	33.65	33.65	-24	6,237	-0.38%
2018/04/10	25	34.54	5	34.41	34.90	20	5,986	0.33%
2018/04/09	12	34.18	12	34.09	34.05	0	5,957	0.00%
2018/04/03	35	32.90	32	33.12	33.50	3	5,834	0.05%
2018/04/02	10	32.35	15	32.60	32.80	-5	5,756	-0.09%
2018/03/31	31	31.66	4	31.74	31.75	27	5,540	0.49%
2018/03/30	42	31.31	62.8	31.03	31.35	-20.8	5,432	-0.38%
2018/03/29	1	30.60	0	0.00	30.40	1	5,171	0.02%
2018/03/28	23	30.37	14	30.48	30.50	9	5,098	0.18%
2018/03/27	16	29.90	8	29.75	30.00	8	4,984	0.16%
2018/03/26	25	29.64	10	29.57	29.90	15	4,980	0.30%
2018/03/23	17	29.71	0	0.00	29.45	17	4,942	0.34%
2018/03/22	11	29.94	41	29.96	29.90	-30	4,887	-0.61%
2018/03/21	11	29.72	8	30.05	30.20	3	4,858	0.06%
2018/03/20	27	29.57	0	0.00	29.70	27	4,801	0.56%
2018/03/19	58	29.53	12	29.92	29.55	46	4,761	0.97%
2018/03/16	7	29.20	18	29.09	29.15	-11	4,638	-0.24%
2018/03/15	36	29.24	18	29.26	29.35	18	4,594	0.39%
2018/03/14	36	29.28	6	29.33	29.40	30	4,604	0.65%
2018/03/13	0	0.00	21	28.93	29.00	-21	4,514	-0.47%
2018/03/12	21	29.11	1	28.85	29.00	20	4,557	0.44%
2018/03/09	0	0.00	2	28.80	28.90	-2	4,601	-0.04%
2018/03/08	1	29.30	1	28.80	28.95	0	4,658	0.00%
2018/03/07	4	28.84	0	0.00	28.80	4	4,667	0.09%
2018/03/06	1	28.85	4	28.94	28.90	-3	4,662	-0.06%
2018/03/05	30	28.83	7	28.69	28.55	23	4,655	0.49%
2018/03/02	14	28.88	10	29.00	28.90	4	4,617	0.09%
2018/03/01	1	29.15	11	29.24	29.20	-10	4,576	-0.22%
2018/02/26	0	0.00	1	29.55	29.05	-1	4,495	-0.02%
2018/02/23	13	29.27	1	29.00	29.20	12	4,470	0.27%
2018/02/22	47	29.31	31	29.39	29.25	16	4,374	0.37%
2018/02/21	6	28.63	68	29.02	29.15	-62	4,234	-1.46%
2018/02/12	16	27.78	0	0.00	27.45	16	3,966	0.40%
2018/02/09	8	27.31	0	0.00	27.40	8	3,800	0.21%
2018/02/06	2	26.25	20	26.65	26.20	-18	3,627	-0.50%
2018/02/02	3	27.80	0	0.00	27.55	3	3,483	0.09%
2018/02/01	17.5	27.89	7	27.65	27.80	10.5	3,429	0.31%
2018/01/31	1	26.90	0	0.00	27.10	1	3,238	0.03%
2018/01/30	0	0.00	6	26.37	26.35	-6	3,179	-0.19%
2018/01/29	0	0.00	3	26.45	26.35	-3	3,165	-0.09%
2018/01/25	0	0.00	2	27.25	27.10	-2	3,127	-0.06%
2018/01/22	2	27.40	0	0.00	27.40	2	3,049	0.07%
2018/01/19	20	27.35	12	27.35	27.35	8	3,061	0.26%
2018/01/18	2	27.50	0	0.00	27.30	2	3,048	0.07%
2018/01/15	1	27.35	1	27.05	27.10	0	2,979	0.00%
2018/01/12	10	26.55	3	26.60	26.50	7	2,937	0.24%
2018/01/11	3	26.47	0	0.00	26.35	3	2,901	0.10%
2018/01/10	5	27.00	0	0.00	26.95	5	2,738	0.18%
2018/01/09	0	0.00	20	27.05	27.15	-20	2,693	-0.74%
2018/01/08	20	27.70	0.4	27.60	27.65	19.6	2,629	0.75%
2018/01/05	1	26.70	10	26.80	26.85	-9	2,549	-0.35%
2018/01/04	4	26.50	0	0.00	26.40	4	2,530	0.16%
2018/01/03	2	26.80	0	0.00	26.60	2	2,548	0.08%
2018/01/02	20	26.33	0	0.00	26.45	20	2,543	0.79%