威健 (3033)-臺銀-鳳山券商分點個股進出

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

威健

(3033)

可現股當沖

股價
37.20
漲跌
▼1.10
漲幅
-2.87%
成交量
10,402張
產業
上市電子通路類股
493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

威健 (3033)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/22	17	38.74	9	38.53	38.30	8	8,484	0.09%
2024/05/21	27	38.73	32	38.79	39.20	-5	8,274	-0.06%
2024/05/20	34	37.90	43	37.78	38.50	-9	7,742	-0.12%
2024/05/17	30	37.89	97.2	37.40	38.40	-67.2	7,459	-0.90%
2024/05/16	58	36.25	73	36.43	36.25	-15	6,896	-0.22%
2024/05/15	20.3	35.52	0	35.30	35.25	20.3	6,786	0.30%
2024/05/14	16	35.26	15	35.09	35.00	1	6,797	0.01%
2024/05/13	18	35.14	11	35.23	35.25	7	6,790	0.10%
2024/05/10	38.4	35.32	12	35.44	35.50	26.3	6,785	0.39%
2024/05/09	45.7	36.25	16	36.52	36.05	29.7	6,888	0.43%
2024/05/08	27	37.00	20.3	37.09	36.70	6.7	6,813	0.10%
2024/05/07	79.2	36.77	94	36.95	37.15	-14.8	6,732	-0.22%
2024/05/06	23.1	38.37	33	38.49	39.30	-9.9	6,012	-0.16%
2024/05/03	4	36.10	5	36.17	36.25	-1	5,370	-0.02%
2024/05/02	10	35.11	35.6	35.55	36.05	-25.6	5,303	-0.48%
2024/04/30	6	34.65	47	34.55	34.20	-41	4,932	-0.83%
2024/04/29	0	0.00	3	33.57	33.50	-3	4,693	-0.06%
2024/04/25	3.3	33.46	0	0.00	33.35	3.3	4,837	0.07%
2024/04/24	1.2	33.85	9	33.94	33.80	-7.8	4,941	-0.16%
2024/04/23	1	32.35	4	32.45	32.50	-3	4,860	-0.06%
2024/04/22	8	32.56	30.3	32.50	32.50	-22.3	4,992	-0.45%
2024/04/19	49	31.73	15	32.40	32.50	34	4,930	0.69%
2024/04/18	0	0.00	8	31.54	31.90	-8	4,837	-0.17%
2024/04/17	2	31.90	2	31.85	31.85	0	4,949	0.00%
2024/04/16	35	32.09	20	32.05	31.80	15	4,908	0.31%
2024/04/15	5	33.29	0.4	33.05	32.90	4.6	4,838	0.10%
2024/04/12	16	33.82	2	33.90	33.70	14	4,772	0.29%
2024/04/11	72.4	33.75	7	33.72	33.85	65.4	4,724	1.38%
2024/04/10	6.3	33.76	15	33.92	33.90	-8.7	4,714	-0.18%
2024/04/09	4	32.61	0	0.00	32.35	4	4,482	0.09%
2024/04/08	0	32.25	4	32.69	32.75	-4	4,460	-0.09%
2024/04/03	7	32.34	10	32.58	32.75	-3	4,433	-0.07%
2024/04/02	2	32.10	1	32.10	32.30	1	4,419	0.02%
2024/04/01	0	0.00	0	31.90	31.95	0	4,395	0.00%
2024/03/29	0	0.00	1	31.90	31.65	-1	4,383	-0.02%
2024/03/28	0	32.05	0	0.00	31.80	0	4,378	0.00%
2024/03/27	4	31.84	23	31.95	32.00	-19	4,371	-0.43%
2024/03/26	29	31.96	4	32.35	31.95	25	4,356	0.57%
2024/03/25	16	32.75	34	32.57	32.85	-18	4,286	-0.42%
2024/03/22	39.3	31.76	0	0.00	31.60	39.3	4,090	0.96%
2024/03/21	15	32.58	25	31.96	33.00	-10	3,954	-0.25%
2024/03/20	1	30.80	0	31.00	30.60	1	3,648	0.03%
2024/03/19	2.4	31.01	1	31.10	31.05	1.4	3,634	0.04%
2024/03/18	2.7	31.02	3	30.90	31.00	-0.3	3,632	-0.01%
2024/03/15	1	30.80	3	30.53	30.65	-2	3,649	-0.05%
2024/03/14	12	30.61	3	30.70	30.55	9	3,670	0.25%
2024/03/13	2.1	30.93	1	30.80	30.80	1.1	3,642	0.03%
2024/03/12	2	31.03	2	30.80	31.10	0	3,618	0.00%
2024/03/11	44	31.07	14	31.04	30.90	30	3,580	0.84%
2024/03/08	15	31.60	16	31.67	31.65	-1	3,530	-0.03%
2024/03/07	7	32.30	5	32.30	32.30	2	3,476	0.06%
2024/03/06	2	32.70	0	0.00	32.80	2	3,461	0.06%
2024/03/05	2	32.63	1	32.70	32.70	1	3,465	0.03%
2024/03/04	10	32.70	15	32.94	32.95	-5	3,441	-0.15%
2024/03/01	3	33.17	0	33.10	33.00	3	3,405	0.09%
2024/02/29	10	33.25	9	33.46	33.25	1	3,364	0.03%
2024/02/27	16	32.48	29	32.70	33.00	-13	3,302	-0.39%
2024/02/26	3	33.32	18	33.39	33.25	-15	3,240	-0.46%
2024/02/23	10	32.79	28	33.01	32.70	-18	3,145	-0.57%
2024/02/22	8	32.44	0	0.00	32.30	8	3,040	0.26%
2024/02/21	8	32.13	17	32.35	32.40	-9	3,009	-0.30%
2024/02/20	13	31.88	15	32.06	32.00	-2	2,959	-0.07%
2024/02/19	4	32.30	6	32.28	32.25	-2	2,917	-0.07%
2024/02/16	10	32.06	5	32.19	32.25	5	2,876	0.17%
2024/02/15	9	31.57	4	31.90	32.00	5	2,807	0.18%
2024/02/05	7	31.26	6	31.18	31.00	1	2,703	0.04%
2024/02/02	9	31.08	10	30.87	30.85	-1	2,643	-0.04%
2024/02/01	17	31.67	20	31.74	31.30	-3	2,565	-0.12%
2024/01/31	0	0.00	1	30.90	30.65	-1	2,291	-0.04%
2024/01/30	7	31.32	7.2	31.07	31.30	-0.2	2,228	-0.01%
2024/01/29	1	30.55	5	30.78	30.55	-4	2,063	-0.19%
2024/01/26	2	30.80	1.1	30.72	30.65	0.9	2,039	0.04%
2024/01/25	7	31.18	15	31.33	30.65	-8	2,007	-0.40%
2024/01/24	4	30.99	2	31.10	31.00	2	1,904	0.11%
2024/01/23	0	0.00	8	30.71	30.55	-8	1,855	-0.43%
2024/01/22	2	31.03	20	31.00	30.95	-18	1,825	-0.99%
2024/01/19	6	30.95	2	30.98	30.95	4	1,750	0.23%
2024/01/18	32	30.30	8	30.48	30.95	24	1,616	1.48%
2024/01/17	23	29.88	20	30.20	30.15	3	1,469	0.20%
2024/01/16	2	30.28	26	30.22	30.45	-24	1,380	-1.74%
2024/01/15	0	0.00	17	29.52	29.50	-17	1,228	-1.38%
2024/01/12	11	29.61	11	29.51	29.45	0	1,223	0.00%
2024/01/11	41	29.65	29	29.65	29.85	12	1,164	1.03%
2024/01/10	0	0.00	0	28.40	28.20	0	1,053	0.00%
2024/01/09	3	28.70	0	0.00	28.45	3	1,053	0.28%
2024/01/05	2	29.05	2	28.95	28.85	0	1,052	0.00%
2024/01/04	2	29.25	2	29.40	29.25	0	1,048	0.00%
2024/01/02	1.1	29.04	0	0.00	29.00	1.1	989	0.11%
2023/12/29	1	28.85	0	29.00	28.90	1	981	0.10%
2023/12/28	2	29.10	0	0.00	29.10	2	981	0.20%
2023/12/27	0	0.00	0.2	28.75	28.75	-0.2	963	-0.02%
2023/12/25	0	28.80	0	28.60	28.45	0	965	0.00%
2023/12/14	3	29.05	0	0.00	29.15	3	1,013	0.30%
2023/12/13	1	28.95	1	29.05	29.05	0	1,071	0.00%
2023/12/11	2	28.85	4	28.93	28.90	-2	1,165	-0.17%
2023/12/06	0	0.00	1	28.15	28.20	-1	1,157	-0.09%
2023/12/05	0.1	28.45	0	0.00	28.30	0.1	1,173	0.01%
2023/12/01	1	28.50	0	28.65	28.50	1	1,201	0.08%
2023/11/30	1	28.65	2	28.65	28.65	-1	1,196	-0.08%
2023/11/29	0	0.00	0	28.15	28.10	0	1,177	0.00%
2023/11/28	0	0.00	1	27.75	27.75	-1	1,184	-0.08%
2023/11/27	1	27.50	0	0.00	27.45	1	1,194	0.08%
2023/11/24	1	27.85	0	0.00	27.70	1	1,205	0.08%
2023/11/23	0	0.00	0	28.00	27.80	0	1,217	0.00%
2023/11/22	0	0.00	0	28.20	27.90	0	1,238	0.00%
2023/11/17	0.1	27.75	0	0.00	27.65	0.1	1,254	0.01%
2023/11/16	0	0.00	0	27.55	27.50	0	1,270	0.00%
2023/11/15	0	0.00	1	27.30	27.40	-1	1,332	-0.08%
2023/11/14	2	27.00	0	27.10	27.10	2	1,380	0.14%
2023/11/10	0	0.00	12.8	27.21	27.15	-12.8	1,413	-0.91%
2023/11/01	0	0.00	2	26.85	26.85	-2	1,609	-0.12%
2023/10/31	11	27.04	1	27.10	26.90	10	1,663	0.60%
2023/10/27	0	0.00	0	27.35	27.20	0	2,021	0.00%
2023/10/25	0	0.00	0	27.70	27.55	0	2,302	0.00%
2023/10/24	0	0.00	0	27.60	27.35	0	2,368	0.00%
2023/10/20	1	27.45	0	0.00	27.70	1	2,448	0.04%
2023/10/18	0.1	27.35	0	0.00	27.05	0.1	2,530	0.00%
2023/10/17	0.1	27.50	0	0.00	27.35	0.1	2,520	0.00%
2023/10/16	3.2	27.52	1	27.30	27.50	2.2	2,638	0.08%
2023/10/13	1	27.75	10	27.79	27.80	-9	2,804	-0.32%
2023/10/12	0	0.00	2	28.00	28.00	-2	2,991	-0.07%
2023/10/06	10	27.30	0	0.00	27.50	10	3,240	0.31%
2023/10/03	5	27.45	0	0.00	27.70	5	3,432	0.15%
2023/09/28	0	27.50	0	0.00	27.45	0	3,625	0.00%
2023/09/27	0	0.00	3	27.25	27.30	-3	3,675	-0.08%
2023/09/25	1	27.65	2	27.55	27.60	-1	3,732	-0.03%
2023/09/22	3	27.30	2	27.40	27.40	1	3,750	0.03%
2023/09/21	7.2	27.36	0	0.00	27.35	7.2	3,788	0.19%
2023/09/20	1.1	27.67	8	27.85	27.65	-6.9	3,866	-0.18%
2023/09/19	32.1	28.09	0	0.00	27.85	32.1	3,921	0.82%
2023/09/18	37.1	27.92	10	27.99	28.05	27.1	3,932	0.69%
2023/09/15	2	28.15	0	28.60	28.15	2	3,889	0.05%
2023/09/14	1	29.30	0	29.35	29.25	1	3,801	0.03%
2023/09/13	1	28.70	0	0.00	28.90	1	3,836	0.03%
2023/09/11	0	0.00	10	29.25	29.10	-10	4,112	-0.24%
2023/09/08	6	29.33	0	29.45	29.40	6	4,305	0.14%
2023/09/07	0	0.00	0	30.00	29.70	0	4,426	0.00%
2023/09/01	0	0.00	2	29.65	29.65	-2	4,845	-0.04%
2023/08/30	0	0.00	4	28.90	29.00	-4	5,071	-0.08%
2023/08/28	1	28.55	0	0.00	28.40	1	5,089	0.02%
2023/08/25	1	28.85	0	0.00	28.80	1	5,077	0.02%
2023/08/22	0	0.00	0	29.10	29.05	0	5,091	0.00%
2023/08/18	21	28.76	0	29.20	28.80	21	5,028	0.42%
2023/08/17	1	29.15	0	0.00	29.25	1	4,976	0.02%
2023/08/16	1.2	29.02	0	0.00	29.25	1.2	4,962	0.02%
2023/08/15	0	0.00	0	29.10	29.30	0	4,953	0.00%
2023/08/14	0	29.00	1	28.85	29.00	-1	4,945	-0.02%
2023/08/11	0	29.30	0	0.00	29.30	0	4,933	0.00%
2023/08/10	11.1	28.80	0	0.00	28.80	11.1	4,921	0.23%
2023/08/09	3	29.15	0.2	29.36	29.25	2.8	4,896	0.06%
2023/08/08	70	29.27	0	29.30	29.15	70	4,896	1.43%
2023/08/07	42.1	29.30	3	29.45	29.45	39.1	4,900	0.80%
2023/08/04	65	29.16	7.9	29.33	29.25	57.1	4,871	1.17%
2023/08/02	69.1	29.66	281.1	30.00	29.70	-212	4,832	-4.39%	大賣/鉅額交易
2023/08/01	24.2	33.39	6	33.53	33.65	18.2	4,716	0.39%
2023/07/31	5	34.70	1.5	34.62	34.55	3.5	4,517	0.08%
2023/07/28	5	35.04	1	35.05	35.05	4	4,446	0.09%
2023/07/27	2	35.20	5	35.30	35.10	-3	4,370	-0.07%
2023/07/26	0.1	35.28	0	35.37	35.10	0.1	4,419	0.00%
2023/07/25	2.1	35.08	4	35.25	35.05	-1.9	4,374	-0.04%
2023/07/24	0.1	35.14	20	35.15	35.10	-19.9	4,340	-0.46%
2023/07/21	0	35.20	0	0.00	34.95	0	4,307	0.00%
2023/07/20	0	0.00	49	35.40	35.40	-49	4,274	-1.15%
2023/07/19	71	35.22	3	34.93	34.90	68	4,239	1.60%
2023/07/18	64	35.94	55	36.00	35.80	9	4,152	0.22%
2023/07/17	20	36.78	22	36.71	36.95	-2	4,006	-0.05%
2023/07/14	2	35.88	14	35.75	35.85	-12	3,828	-0.31%
2023/07/13	13	34.85	9	35.05	34.85	4	3,682	0.11%
2023/07/12	1	34.90	15	34.86	34.85	-14	3,583	-0.39%
2023/07/11	12.2	34.55	4	34.50	34.65	8.2	3,550	0.23%
2023/07/10	15	34.54	2	35.03	34.25	13	3,519	0.37%
2023/07/07	28	34.52	30	34.57	34.75	-2	3,430	-0.06%
2023/07/06	0	34.20	15.1	34.41	34.45	-15.1	3,351	-0.45%
2023/07/05	6	34.00	0	34.15	34.05	6	3,255	0.18%
2023/07/04	0.2	33.81	13	33.87	33.85	-12.8	3,214	-0.40%
2023/07/03	4	33.50	0	33.55	33.50	4	3,179	0.13%
2023/06/30	1	33.40	0	33.39	33.40	1	3,157	0.03%
2023/06/29	0	0.00	5	33.16	33.20	-5	3,144	-0.16%
2023/06/28	9.1	32.57	0	0.00	32.65	9.1	3,116	0.29%
2023/06/27	15.3	32.96	9	32.82	32.80	6.3	3,048	0.21%
2023/06/26	5.1	33.48	0.5	33.80	33.30	4.6	2,978	0.16%
2023/06/21	1.4	33.27	2	33.40	33.40	-0.7	2,970	-0.02%
2023/06/20	6.1	33.27	4	33.33	33.25	2.1	2,960	0.07%
2023/06/19	7	33.40	5	33.75	33.60	2	2,937	0.07%
2023/06/16	6.2	33.21	3	33.47	33.45	3.2	2,914	0.11%
2023/06/15	30.3	33.76	4.2	33.73	33.65	26.1	2,815	0.93%
2023/06/14	7	34.69	13	34.91	34.60	-6	2,656	-0.23%
2023/06/13	8	34.26	7.8	34.40	34.20	0.2	2,527	0.01%
2023/06/12	5.1	33.83	10	33.99	34.00	-4.9	2,403	-0.21%
2023/06/09	1.8	33.51	13	33.47	33.40	-11.2	2,234	-0.50%
2023/06/08	3	33.03	6	33.09	33.05	-3	2,138	-0.14%
2023/06/07	0	0.00	21	32.80	32.75	-21	2,058	-1.02%
2023/06/06	5	32.69	4	32.65	32.60	1	2,020	0.05%
2023/06/05	1	32.35	35	32.52	32.30	-34	1,948	-1.74%
2023/06/02	0	0.00	0	31.10	31.30	0	1,808	0.00%
2023/06/01	0	0.00	1	30.95	31.05	-1	1,811	-0.06%
2023/05/31	0	0.00	1.1	31.00	31.00	-1.1	1,830	-0.06%
2023/05/30	0	0.00	2	30.95	30.95	-2	1,840	-0.11%
2023/05/29	4	30.84	11	30.89	30.85	-7	1,840	-0.38%
2023/05/26	0	30.70	0	0.00	30.70	0	1,831	0.00%
2023/05/25	0.2	30.80	0	0.00	30.70	0.2	1,823	0.01%
2023/05/24	2	30.68	11.2	30.78	30.75	-9.2	1,818	-0.51%
2023/05/22	4	30.50	3	30.65	30.60	1	1,809	0.06%
2023/05/19	0	30.43	0	0.00	30.45	0	1,802	0.00%
2023/05/18	0	0.00	6.1	30.54	30.45	-6.1	1,800	-0.34%
2023/05/17	1	30.40	0	0.00	30.35	1	1,787	0.06%
2023/05/16	1	30.35	0	0.00	30.35	1	1,779	0.06%
2023/05/15	2	30.10	0	30.15	30.10	2	1,784	0.11%
2023/05/11	29.1	30.27	0	30.34	30.15	29.1	1,775	1.64%
2023/05/10	0	0.00	0	30.83	30.65	0	1,740	0.00%
2023/05/09	3.2	30.57	1	30.60	30.60	2.2	1,732	0.13%
2023/05/08	24	30.66	1	30.75	30.75	23	1,719	1.34%
2023/05/05	0	30.91	0	30.90	30.85	0	1,703	0.00%
2023/05/04	3	30.82	62	30.86	31.00	-59	1,693	-3.48%
2023/05/03	0	30.50	6	30.53	30.50	-6	1,619	-0.37%
2023/05/02	3	30.28	3	30.57	30.25	0	1,583	0.00%
2023/04/28	0	0.00	0	29.95	29.90	0	1,488	0.00%
2023/04/26	1	29.30	0	0.00	29.50	1	1,487	0.07%
2023/04/25	1	29.70	1	29.50	29.45	0	1,476	0.00%
2023/04/24	1	29.70	1	29.90	29.85	0	1,454	0.00%
2023/04/21	11	29.88	0	30.05	29.80	11	1,455	0.76%
2023/04/20	14	30.39	0	30.39	30.30	14	1,424	0.98%
2023/04/19	2	30.65	0	30.69	30.65	2	1,404	0.14%
2023/04/18	1	30.65	2	30.77	30.70	-1	1,388	-0.07%
2023/04/17	26	30.70	1	30.65	30.80	25	1,375	1.82%
2023/04/14	21	30.92	2	30.95	30.90	19	1,355	1.40%
2023/04/13	37	30.77	23	30.92	30.80	14	1,332	1.05%
2023/04/12	16	30.63	3	30.75	30.75	13	1,303	1.00%
2023/04/11	0	30.60	20	30.70	30.65	-20	1,290	-1.55%
2023/04/10	1	30.20	0	0.00	30.20	1	1,258	0.08%
2023/04/07	0	0.00	11	30.10	30.10	-11	1,242	-0.89%
2023/04/06	10	29.75	0	0.00	29.95	10	1,227	0.81%
2023/03/31	21	29.95	1	29.95	29.95	20	1,220	1.64%
2023/03/30	10	29.85	3	29.95	29.95	7	1,207	0.58%
2023/03/29	12	29.74	8	29.89	29.85	4	1,198	0.33%
2023/03/28	29	29.74	0	0.00	29.50	29	1,194	2.43%
2023/03/27	63	30.00	1	29.95	29.95	62	1,164	5.32%
2023/03/24	0	30.10	0	0.00	30.15	0	1,156	0.00%
2023/03/23	0	0.00	1	30.00	29.90	-1	1,138	-0.09%
2023/03/22	0	29.85	1	29.90	29.85	-1	1,126	-0.09%
2023/03/21	1	29.50	3	29.60	29.70	-2	1,110	-0.18%
2023/03/20	7	29.29	6	29.34	29.35	1	1,087	0.09%
2023/03/17	4	29.40	15	29.58	29.45	-11	1,078	-1.02%
2023/03/16	11	29.45	24	29.34	29.45	-13	1,036	-1.25%
2023/03/14	1	28.95	20	29.03	29.00	-19	966	-1.97%
2023/03/13	10	28.70	17	28.95	29.10	-7	966	-0.72%
2023/03/10	12	28.98	50	29.08	29.00	-38	966	-3.93%
2023/03/09	5	28.70	0	0.00	28.80	5	935	0.53%
2023/03/08	5	29.00	0	0.00	29.05	5	913	0.55%
2023/03/07	10	28.65	36	28.98	29.15	-26	896	-2.90%
2023/03/06	60	28.88	0	0.00	28.65	60	864	6.94%
2023/03/03	15	28.49	3	28.50	28.80	12	826	1.45%
2023/03/02	1	28.15	13	28.26	28.40	-12	808	-1.48%
2023/03/01	10	27.70	0	0.00	27.95	10	786	1.27%
2023/02/24	1	27.90	0	0.00	27.85	1	772	0.13%
2023/02/23	0	0.00	5	27.78	27.75	-5	762	-0.66%
2023/02/22	12	27.58	0	0.00	27.65	12	766	1.57%
2023/02/21	18	27.71	0	27.80	27.80	18	766	2.35%
2023/02/20	31	27.72	5	27.75	27.75	26	771	3.37%
2023/02/17	12	27.65	2	27.65	27.65	10	777	1.29%
2023/02/16	3	27.47	0	0.00	27.45	3	791	0.38%
2023/02/15	0	0.00	0	27.25	27.35	0	804	0.00%
2023/02/14	0	0.00	22	27.26	27.40	-22	805	-2.73%
2023/02/13	5	26.93	0	0.00	27.10	5	813	0.61%
2023/02/10	22	27.24	0	27.00	27.15	22	815	2.70%
2023/02/03	0	0.00	5	27.64	27.60	-5	842	-0.59%
2023/02/01	0	0.00	0	27.60	27.55	0	812	0.00%
2023/01/31	1	27.25	1	27.35	27.30	0	804	0.00%
2023/01/30	0	0.00	5	27.10	27.20	-5	797	-0.63%
2023/01/17	0	0.00	1.4	26.96	26.95	-1.4	783	-0.18%
2023/01/16	0	0.00	2	26.75	26.75	-2	780	-0.26%
2023/01/13	0	0.00	2	26.80	26.70	-2	788	-0.25%
2023/01/11	0	0.00	15	26.90	26.90	-15	845	-1.77%
2023/01/09	3.2	26.42	3	26.50	26.55	0.2	853	0.02%
2023/01/06	1	26.25	0	0.00	26.30	1	855	0.12%
2023/01/05	0	0.00	0	26.30	26.30	0	871	0.00%
2023/01/03	10	26.30	0	0.00	26.30	10	915	1.09%
2022/12/30	0	0.00	5	26.35	26.30	-5	920	-0.54%
2022/12/29	5	26.06	12	26.13	26.15	-7	920	-0.76%
2022/12/28	7	26.39	1	26.35	26.25	6	923	0.65%
2022/12/27	1	26.55	0	26.70	26.55	1	924	0.11%
2022/12/26	0	0.00	0	26.65	26.50	0	930	0.00%
2022/12/23	0.2	26.46	0	0.00	26.50	0.2	937	0.02%
2022/12/22	0	0.00	0	26.30	26.50	0	941	0.00%
2022/12/20	9	26.44	0	26.45	26.35	9	972	0.93%
2022/12/16	0	0.00	5	26.90	26.80	-5	980	-0.51%
2022/12/15	0	0.00	10	27.15	27.10	-10	978	-1.02%
2022/12/14	0	0.00	2	26.90	26.90	-2	968	-0.21%
2022/12/12	13	26.40	30	26.50	26.50	-17	968	-1.75%
2022/12/09	0	0.00	10	26.65	26.60	-10	962	-1.04%
2022/12/08	1	26.55	12	26.49	26.50	-11	970	-1.13%
2022/12/07	0	0.00	25	26.62	26.55	-25	979	-2.55%
2022/12/06	0	0.00	0	26.70	26.85	0	981	0.00%
2022/12/05	1	27.40	0.1	27.40	27.30	0.9	992	0.09%
2022/12/02	0	0.00	20.2	27.00	27.30	-20.2	984	-2.05%
2022/12/01	10	27.00	38	26.95	26.95	-28	963	-2.91%
2022/11/30	2	26.73	9.1	26.75	26.80	-7.1	961	-0.73%
2022/11/28	0	0.00	0	26.70	26.70	0	973	0.00%
2022/11/25	2	26.88	0	0.00	26.80	2	982	0.20%
2022/11/24	0	0.00	1	26.85	26.90	-1	981	-0.10%
2022/11/23	0	0.00	0	26.90	26.80	0	975	0.00%
2022/11/22	0	0.00	0	26.55	26.75	0	986	0.00%
2022/11/21	3	26.75	0.1	26.90	26.70	3	996	0.30%
2022/11/18	0	0.00	3	26.90	26.70	-3	1,004	-0.30%
2022/11/16	3.1	26.65	0	0.00	26.60	3.1	1,000	0.31%
2022/11/15	4	26.51	0	26.65	26.65	4	999	0.40%
2022/11/14	2.2	26.50	0	0.00	26.65	2.2	995	0.22%
2022/11/10	4	26.45	0	0.00	26.50	4	981	0.41%
2022/11/09	1	26.70	2.3	26.60	26.65	-1.3	993	-0.13%
2022/11/08	5.1	26.29	11.8	26.54	26.45	-6.7	1,015	-0.66%
2022/11/07	1.1	25.99	2	25.90	26.20	-0.9	1,014	-0.09%
2022/11/04	5	25.57	7	25.66	25.85	-2	1,034	-0.19%
2022/11/03	0	0.00	1	25.65	25.65	-1	1,057	-0.09%
2022/11/01	30	25.41	0	0.00	25.50	30	1,072	2.80%
2022/10/31	0.1	25.60	0	0.00	25.70	0.1	1,056	0.01%
2022/10/28	10	25.55	0	0.00	25.60	10	1,072	0.93%
2022/10/27	0	0.00	0	25.80	25.80	0	1,088	0.00%
2022/10/25	5	25.70	5.1	25.85	25.70	-0.1	1,120	0.00%
2022/10/21	1	25.85	0	0.00	25.85	1	1,173	0.09%
2022/10/20	0	0.00	0	26.40	26.45	0	1,188	0.00%
2022/10/19	37	25.94	0	0.00	25.65	37	1,176	3.14%
2022/10/18	20	25.95	0	26.10	26.00	20	1,264	1.58%
2022/10/17	6	25.34	0.1	25.75	25.80	5.9	1,358	0.43%
2022/10/14	5	25.75	0	0.00	25.70	5	1,414	0.35%
2022/10/11	10	25.85	3	25.45	25.70	7	1,479	0.47%
2022/10/07	11	25.54	0	0.00	25.55	11	1,464	0.75%
2022/10/04	5	25.60	10	25.70	25.80	-5	1,528	-0.33%
2022/10/03	10	25.30	0	0.00	25.35	10	1,590	0.63%
2022/09/28	0	0.00	1	25.20	25.20	-1	1,678	-0.06%
2022/09/27	0	0.00	52	25.93	26.05	-52	1,701	-3.06%
2022/09/26	7	25.79	37	25.85	25.75	-30	1,744	-1.72%
2022/09/23	5.1	26.34	0	0.00	26.30	5.1	1,820	0.28%
2022/09/22	2	26.43	0	0.00	26.40	2	1,876	0.11%
2022/09/21	9	26.73	0	0.00	26.60	9	1,892	0.48%
2022/09/20	0	27.00	0.2	26.91	26.95	-0.2	1,893	-0.01%
2022/09/19	2	26.75	0.5	26.80	26.75	1.5	1,906	0.08%
2022/09/16	0	0.00	0.2	27.05	27.15	-0.2	1,917	-0.01%
2022/09/14	1	26.60	1	27.30	27.25	0	1,985	0.00%
2022/09/13	0	27.00	3.1	27.08	27.15	-3.1	1,990	-0.16%
2022/09/12	1	26.85	6.1	26.88	26.90	-5.1	2,021	-0.25%
2022/09/07	0	0.00	7	26.07	26.05	-7	2,039	-0.34%
2022/09/06	1	26.10	1	26.30	26.15	0	2,041	0.00%
2022/09/05	1.2	26.42	0.8	26.66	26.45	0.4	2,052	0.02%
2022/09/02	1	26.60	0	0.00	26.65	1	2,067	0.05%
2022/09/01	2	26.80	0.4	27.10	26.75	1.6	2,066	0.08%
2022/08/29	3	26.85	0	26.90	26.85	3	2,089	0.14%
2022/08/25	0	0.00	0.3	27.20	27.00	-0.3	2,151	-0.01%
2022/08/24	2	26.85	0.2	27.05	26.95	1.8	2,156	0.08%
2022/08/23	1.5	27.00	0	27.00	26.95	1.5	2,166	0.07%
2022/08/22	0	0.00	0	27.10	27.10	0	2,177	0.00%
2022/08/19	0	0.00	0	27.15	27.15	0	2,182	0.00%
2022/08/18	0	0.00	0	27.10	27.10	0	2,183	0.00%
2022/08/17	6	27.10	0	27.10	27.05	6	2,181	0.28%
2022/08/16	5	27.25	1	27.20	27.15	4	2,184	0.18%
2022/08/15	5	27.00	0	0.00	27.30	5	2,175	0.23%
2022/08/12	5	26.62	10	26.47	26.85	-5	2,158	-0.23%
2022/08/11	0	0.00	1	26.55	26.45	-1	2,164	-0.05%
2022/08/10	11.2	25.85	0	0.00	25.90	11.2	2,229	0.50%
2022/08/09	0	0.00	3	26.37	26.40	-3	2,222	-0.13%
2022/08/08	3	26.08	2	26.05	26.15	1	2,230	0.04%
2022/08/05	0	0.00	2	26.38	26.40	-2	2,237	-0.09%
2022/08/04	12	26.05	0	0.00	25.90	12	2,272	0.53%
2022/08/03	2	26.05	0	0.00	25.95	2	2,279	0.09%
2022/08/02	0.1	26.50	0	0.00	26.45	0.1	2,324	0.00%
2022/07/29	11	26.30	2	26.40	26.35	9	2,352	0.38%
2022/07/28	2	25.65	0	0.00	25.70	2	2,356	0.08%
2022/07/27	8	25.73	3	25.75	25.75	5	2,443	0.20%
2022/07/26	1.1	25.85	5	25.97	25.85	-4	2,483	-0.16%
2022/07/25	10	25.87	3	25.85	26.20	7	2,458	0.28%
2022/07/22	13	28.87	11	28.80	28.85	2	2,380	0.08%
2022/07/21	3	28.72	1	28.75	28.90	2	2,320	0.09%
2022/07/20	13	28.48	2	28.60	28.45	11	2,277	0.48%
2022/07/18	1	27.70	1	27.90	27.90	0	2,288	0.00%
2022/07/15	0	0.00	1	27.25	27.25	-1	2,269	-0.04%
2022/07/12	1.3	26.09	0	0.00	26.10	1.3	2,276	0.06%
2022/07/11	3	26.97	0	0.00	26.85	3	2,271	0.13%
2022/07/08	0	0.00	2	26.55	26.65	-2	2,241	-0.09%
2022/07/06	0.1	25.85	0	0.00	25.70	0.1	2,250	0.00%
2022/07/05	3	25.78	0	0.00	26.15	3	2,288	0.13%
2022/07/04	23	25.96	5	26.11	25.85	18	2,279	0.79%
2022/07/01	5.1	26.79	31.1	26.42	26.20	-26	2,342	-1.11%
2022/06/30	2.2	28.03	1	27.80	27.70	1.2	2,326	0.05%
2022/06/29	1	28.70	0	0.00	28.85	1	2,309	0.04%
2022/06/27	5	29.25	0	0.00	29.25	5	2,422	0.21%
2022/06/24	0	0.00	14	28.87	28.95	-14	2,567	-0.55%
2022/06/23	1.1	28.81	0	0.00	28.75	1.1	2,770	0.04%
2022/06/22	0.2	29.45	0	0.00	29.20	0.2	2,847	0.01%
2022/06/21	9	29.45	2	29.80	30.00	7	2,887	0.24%
2022/06/20	4	29.66	0	29.45	29.40	4	3,046	0.13%
2022/06/17	0.1	29.95	0	0.00	30.20	0.1	3,163	0.00%
2022/06/16	0.2	30.40	3	30.50	30.10	-2.8	3,209	-0.09%
2022/06/15	3	30.45	0	0.00	30.40	3	3,297	0.09%
2022/06/13	1	30.50	9.6	30.56	30.50	-8.6	3,390	-0.25%
2022/06/10	0.6	31.14	0	0.00	31.15	0.6	3,439	0.02%
2022/06/09	9	31.18	0	31.65	31.30	9	3,500	0.26%
2022/06/07	10	31.10	0	0.00	31.10	10	3,697	0.27%
2022/06/06	0	0.00	20	31.21	31.25	-20	3,716	-0.54%
2022/06/02	17	31.48	7	31.50	31.45	10	3,808	0.26%
2022/05/30	0	0.00	1	31.05	31.15	-1	4,016	-0.02%
2022/05/27	1	30.95	0	0.00	30.90	1	4,195	0.02%
2022/05/26	0	0.00	1	31.05	30.85	-1	4,277	-0.02%
2022/05/24	1	31.00	0	0.00	30.60	1	4,356	0.02%
2022/05/20	0	0.00	1	31.20	31.25	-1	4,393	-0.02%
2022/05/18	9	31.21	2	31.25	31.25	7	4,394	0.16%
2022/05/17	2	30.35	3	30.35	30.60	-1	4,346	-0.02%
2022/05/16	0	0.00	0.2	29.95	29.95	-0.2	4,455	0.00%
2022/05/13	0	0.00	15	29.80	29.80	-15	4,472	-0.34%
2022/05/12	2	29.85	10	29.40	29.45	-8	4,499	-0.18%
2022/05/10	4.1	29.65	5	29.86	30.10	-0.9	4,613	-0.02%
2022/05/09	3.1	30.74	14	30.56	30.35	-10.9	4,608	-0.24%
2022/05/06	2	31.05	0	31.20	31.25	2	4,610	0.04%
2022/05/05	5	31.42	3	31.45	31.40	2	4,630	0.04%
2022/05/04	20	31.44	3	31.57	31.30	17	4,624	0.37%
2022/05/03	0	0.00	1	31.10	31.15	-1	4,562	-0.02%
2022/04/29	12	30.46	0	0.00	30.35	12	4,548	0.26%
2022/04/28	9	30.25	1	30.35	30.40	8	4,604	0.17%
2022/04/27	10	29.75	13	29.82	29.90	-3	4,617	-0.06%
2022/04/26	1	30.30	0	0.00	30.35	1	4,625	0.02%
2022/04/25	7	30.51	6	30.47	30.35	1	4,715	0.02%
2022/04/22	1	31.00	0	0.00	31.10	1	4,675	0.02%
2022/04/21	1	31.10	2	31.15	31.30	-1	4,705	-0.02%
2022/04/20	12	30.95	2	31.15	31.15	10	4,725	0.21%
2022/04/19	3	31.02	7	31.10	31.10	-4	4,736	-0.08%
2022/04/18	18	30.89	1	30.90	30.90	17	4,786	0.36%
2022/04/15	3	31.17	1	31.30	31.25	2	4,798	0.04%
2022/04/14	1.1	31.36	0	0.00	31.45	1.1	4,923	0.02%
2022/04/13	1	31.65	8	31.30	31.65	-7	4,968	-0.14%
2022/04/12	9	31.15	2	31.45	31.05	7	5,266	0.13%
2022/04/11	11	31.20	2	31.08	31.00	9	5,327	0.17%
2022/04/08	3	31.58	8	31.65	31.60	-5	5,308	-0.09%
2022/04/07	13	31.42	9	31.59	31.25	4	5,350	0.07%
2022/04/06	11	31.72	1	31.80	31.75	10	5,338	0.19%
2022/04/01	5	32.05	1	32.25	32.15	4	5,841	0.07%
2022/03/31	10.2	32.26	0	0.00	32.35	10.2	6,056	0.17%
2022/03/30	6	32.68	2	32.75	32.65	4	6,154	0.06%
2022/03/29	19	32.86	0	32.70	32.60	19	6,325	0.30%
2022/03/28	41	33.06	24	33.22	33.30	17	6,566	0.26%
2022/03/25	7	34.16	19	34.27	34.25	-12	6,577	-0.18%
2022/03/24	1	34.05	3.1	34.01	34.20	-2.1	6,916	-0.03%
2022/03/23	4	33.79	19	34.06	34.15	-15	6,941	-0.22%
2022/03/22	5	33.07	9	33.27	33.65	-4	7,025	-0.06%
2022/03/21	16	32.84	13.1	32.84	32.70	2.9	6,954	0.04%
2022/03/18	3	32.48	11	32.56	32.80	-8	6,960	-0.11%
2022/03/17	4.1	32.25	15	32.26	32.25	-10.9	6,900	-0.16%
2022/03/16	3	32.03	19	31.94	31.95	-16	6,880	-0.23%
2022/03/15	3.1	32.13	10	31.98	31.75	-6.9	6,909	-0.10%
2022/03/14	10	32.08	6	32.08	32.20	4	6,870	0.06%
2022/03/11	3	31.65	5	31.75	31.90	-2	6,867	-0.03%
2022/03/10	8	31.58	3	31.77	31.80	5	6,868	0.07%
2022/03/09	2	30.20	5	30.24	30.35	-3	6,726	-0.04%
2022/03/08	21.1	30.16	23	30.26	29.90	-2	6,755	-0.03%
2022/03/07	5.1	31.13	25	30.92	30.95	-20	6,708	-0.30%
2022/03/04	4	31.90	13	31.99	32.00	-9	6,728	-0.13%
2022/03/03	11.3	32.42	10	32.45	32.15	1.3	6,835	0.02%
2022/03/02	27	31.78	26	31.90	32.00	1	6,901	0.01%
2022/03/01	4	31.23	5	31.27	31.15	-1	6,794	-0.01%
2022/02/25	0	0.00	12	30.58	30.65	-12	6,803	-0.18%
2022/02/24	13.3	30.53	15	30.52	30.30	-1.7	6,870	-0.02%
2022/02/23	2	30.80	1	30.95	30.95	1	6,869	0.01%
2022/02/22	6	30.63	8	30.67	30.70	-2	6,970	-0.03%
2022/02/21	5	30.97	4	30.95	31.10	1	7,099	0.01%
2022/02/18	0	0.00	1	30.85	31.00	-1	7,209	-0.01%
2022/02/17	9	31.02	16	31.19	31.00	-7	7,468	-0.09%
2022/02/16	1.3	31.04	1	31.00	31.05	0.3	7,684	0.00%
2022/02/15	1	30.20	2	30.35	30.20	-1	7,952	-0.01%
2022/02/14	2	30.15	2	30.15	30.15	0	9,712	0.00%
2022/02/11	20	30.82	2	30.70	30.85	18	10,640	0.17%
2022/02/10	1	31.70	6.1	31.98	31.70	-5.1	10,882	-0.05%
2022/02/09	0	0.00	3	31.70	31.70	-3	10,895	-0.03%
2022/02/08	0	0.00	2	31.05	31.20	-2	10,904	-0.02%
2022/02/07	1	30.25	6	30.48	30.70	-5	11,002	-0.05%
2022/01/26	0	0.00	3	30.07	29.90	-3	11,132	-0.03%
2022/01/25	11	29.69	4	29.68	29.60	7	11,200	0.06%
2022/01/24	28	29.72	21	29.84	30.10	7	11,258	0.06%
2022/01/21	33	30.45	47	30.40	30.30	-14	11,274	-0.12%
2022/01/20	5	30.79	2	31.05	30.90	3	11,294	0.03%
2022/01/19	2	30.90	5	30.95	30.95	-3	11,447	-0.03%
2022/01/18	8	31.54	20	31.65	31.50	-12	11,513	-0.10%
2022/01/17	0	0.00	2	31.10	31.15	-2	11,441	-0.02%
2022/01/14	22	30.68	37	30.51	30.70	-15	11,469	-0.13%
2022/01/12	3	31.00	1	31.00	31.00	2	11,519	0.02%
2022/01/11	6	31.35	0	0.00	31.00	6	11,526	0.05%
2022/01/07	26	31.02	15	31.04	31.00	11	11,526	0.10%
2022/01/06	20	31.86	9.2	31.94	31.85	10.8	11,426	0.09%
2022/01/05	15	32.56	19.2	32.70	32.30	-4.2	11,421	-0.04%
2022/01/04	7	31.69	11	32.06	32.25	-4	11,176	-0.04%
2022/01/03	7	31.95	7	32.15	31.80	0	11,267	0.00%
2021/12/30	9	31.88	1	32.00	31.95	8	11,317	0.07%
2021/12/29	3	31.72	3	31.70	31.85	0	11,375	0.00%
2021/12/28	34.1	32.57	24.4	32.36	32.10	9.7	11,388	0.09%
2021/12/27	7.6	32.42	16	32.03	32.50	-8.4	10,990	-0.08%
2021/12/24	10.1	31.30	26	31.57	31.10	-16	10,978	-0.15%
2021/12/23	5.1	32.08	13	31.70	31.70	-7.9	11,172	-0.07%
2021/12/22	10	32.17	30	32.14	32.05	-20	11,124	-0.18%
2021/12/21	13	31.21	5	31.20	31.45	8	10,956	0.07%
2021/12/20	9	31.67	35	31.57	31.55	-26	11,027	-0.24%
2021/12/17	10	30.13	2	30.20	30.15	8	11,055	0.07%
2021/12/16	8	30.05	30	29.95	30.45	-22	11,414	-0.19%
2021/12/15	7	29.23	9	29.37	29.25	-2	11,603	-0.02%
2021/12/14	10	28.94	1	28.95	28.80	9	12,205	0.07%
2021/12/13	10	29.28	10	29.32	29.25	0	12,998	0.00%
2021/12/10	19.2	29.24	13	29.26	29.25	6.2	14,127	0.04%
2021/12/09	0	0.00	10	29.43	29.50	-10	15,010	-0.07%
2021/12/08	16	29.13	7	29.30	29.15	9	15,824	0.06%
2021/12/07	2	29.05	4	29.09	29.20	-2	16,165	-0.01%
2021/12/06	7	29.07	13	29.11	29.05	-6	16,284	-0.04%
2021/12/03	9	29.19	13	29.28	29.20	-4	16,408	-0.02%
2021/12/02	6	29.25	14	29.51	29.20	-8	16,465	-0.05%
2021/12/01	3	29.75	6	29.74	29.70	-3	16,476	-0.02%
2021/11/30	8	29.48	18	29.64	29.70	-10	16,553	-0.06%
2021/11/29	13	28.60	6	28.84	28.95	7	16,550	0.04%
2021/11/26	4	29.66	39	29.93	29.85	-35	16,407	-0.21%
2021/11/25	22	29.80	29	29.76	29.65	-7	16,188	-0.04%
2021/11/24	12	29.46	11	29.57	29.90	1	16,110	0.01%
2021/11/23	20	29.46	12	29.46	29.45	8	16,032	0.05%
2021/11/19	2	29.23	30.3	29.31	29.20	-28.3	15,934	-0.18%
2021/11/18	30	29.54	11	29.40	29.40	19	15,833	0.12%
2021/11/17	22	30.02	47	30.06	30.00	-25	15,684	-0.16%
2021/11/16	77	30.14	73	30.00	29.95	4	15,580	0.03%
2021/11/15	79	31.21	38	31.00	31.00	41	15,371	0.27%
2021/11/12	16	31.03	57	31.48	31.65	-41	15,217	-0.27%
2021/11/11	442.1	32.17	189	32.08	31.00	253.1	14,863	1.70%	大買/大賣/鉅額交易
2021/11/10	59	30.37	106.2	30.63	31.40	-47.2	13,125	-0.36%	大賣/
2021/11/09	18	28.83	16	28.72	28.55	2	12,205	0.02%
2021/11/08	7	28.19	7	28.47	28.40	0	11,861	0.00%
2021/11/05	0	0.00	6	27.99	28.20	-6	11,856	-0.05%
2021/11/04	18	28.68	14	28.25	28.10	4	11,877	0.03%
2021/11/03	15	27.87	57.2	28.29	28.60	-42.2	11,984	-0.35%
2021/11/02	34	27.75	20	27.48	27.45	14	12,171	0.12%
2021/11/01	24	27.92	31	27.98	27.85	-7	12,339	-0.06%
2021/10/29	1	27.75	1.1	27.90	27.90	-0.1	12,292	0.00%
2021/10/28	16	27.89	1	27.85	27.75	15	12,299	0.12%
2021/10/27	14	27.97	9	27.99	27.90	5	12,314	0.04%
2021/10/26	8	27.38	5	27.39	27.35	3	12,224	0.02%
2021/10/25	1	26.80	0	0.00	27.05	1	12,388	0.01%
2021/10/22	10	26.75	0	26.95	27.00	10	12,398	0.08%
2021/10/21	0	0.00	0	27.00	27.10	0	12,413	0.00%
2021/10/20	13	26.79	14	26.80	26.90	-1	12,415	-0.01%
2021/10/19	0	0.00	5	26.38	26.50	-5	12,430	-0.04%
2021/10/18	5	26.02	9	26.04	26.00	-4	12,422	-0.03%
2021/10/15	5	26.12	4	26.24	26.25	1	12,434	0.01%
2021/10/14	9	25.62	5	25.99	25.70	4	12,434	0.03%
2021/10/13	10	25.96	4	25.85	25.70	6	12,430	0.05%
2021/10/12	1	26.10	0.1	26.45	26.10	0.9	12,399	0.01%
2021/10/08	12	26.95	7	26.61	26.60	5	12,380	0.04%
2021/10/07	2	27.60	2	27.30	27.55	0	12,250	0.00%
2021/10/06	8	27.36	2	27.50	26.85	6	12,233	0.05%
2021/10/05	5	27.40	6	27.24	27.80	-1	12,198	-0.01%
2021/10/04	10	27.60	13	27.61	27.35	-3	12,177	-0.02%
2021/10/01	13	27.75	4	27.83	27.35	9	12,062	0.07%
2021/09/30	28	28.72	33	28.95	28.30	-5	11,873	-0.04%
2021/09/29	4	28.13	17	28.28	28.05	-13	11,556	-0.11%
2021/09/28	26	28.34	33	28.44	28.35	-7	11,460	-0.06%
2021/09/27	16	28.78	14	28.66	28.75	2	11,271	0.02%
2021/09/24	70	29.39	29	29.02	29.40	41	10,991	0.37%
2021/09/23	34	28.57	45	29.04	29.40	-11	10,529	-0.10%
2021/09/22	24	28.12	19	28.69	28.00	5	10,099	0.05%
2021/09/17	59	28.70	52	28.93	29.00	7	9,713	0.07%
2021/09/16	21	28.09	54	28.25	28.65	-33	9,059	-0.36%
2021/09/15	57	27.85	59	27.80	26.95	-2	8,230	-0.02%
2021/09/14	41.1	28.26	30	28.40	28.65	11.1	7,083	0.16%
2021/09/13	38	27.86	73	27.10	27.65	-35	6,180	-0.57%
2021/09/10	41	25.62	15	25.69	25.85	26	5,370	0.48%
2021/09/09	7	25.25	3	25.12	25.40	4	5,126	0.08%
2021/09/08	21	24.98	22	24.85	24.70	-1	5,021	-0.02%
2021/09/07	10	24.45	5	24.30	24.55	5	4,921	0.10%
2021/09/06	3	24.43	1	24.35	24.10	2	4,859	0.04%
2021/09/03	16	24.34	4	24.25	24.60	12	4,858	0.25%
2021/09/02	0	0.00	0	24.30	24.35	0	4,794	0.00%
2021/08/31	0	0.00	5	23.65	23.70	-5	4,755	-0.11%
2021/08/30	5	23.55	0	0.00	23.65	5	4,786	0.10%
2021/08/27	0	0.00	4	23.50	23.50	-4	4,811	-0.08%
2021/08/26	0	0.00	1	23.50	23.75	-1	4,831	-0.02%
2021/08/25	21	23.12	19	23.23	23.20	2	4,920	0.04%
2021/08/24	0	0.00	10	23.40	23.15	-10	5,320	-0.19%
2021/08/23	40	23.00	3	23.20	23.20	37	5,343	0.69%
2021/08/19	23.1	23.00	0	23.00	22.80	23	5,353	0.43%
2021/08/18	0	0.00	10	23.18	23.60	-10	5,303	-0.19%
2021/08/17	0	0.00	5	23.65	23.35	-5	5,252	-0.10%
2021/08/13	0	0.00	3	23.80	23.50	-3	5,237	-0.06%
2021/08/12	6	23.55	0	0.00	23.50	6	5,237	0.11%
2021/08/11	4	23.49	0	0.00	23.45	4	5,519	0.07%
2021/08/10	0	0.00	0	24.00	24.00	0	5,504	0.00%
2021/08/09	30	25.04	5	24.95	24.50	25	5,505	0.45%
2021/08/06	31	25.72	1	25.90	25.45	30	5,310	0.56%
2021/08/05	1	24.80	7	25.32	25.90	-6	5,019	-0.12%
2021/08/04	3	24.80	5	24.93	24.80	-2	4,899	-0.04%
2021/08/03	6	24.85	21	24.93	25.00	-15	4,958	-0.30%
2021/08/02	5	24.66	10	24.70	24.65	-5	4,981	-0.10%
2021/07/30	0	0.00	8	24.12	24.00	-8	4,952	-0.16%
2021/07/29	14	23.94	20	24.14	23.70	-6	4,939	-0.12%
2021/07/28	4	22.15	3	22.17	22.15	1	4,744	0.02%
2021/07/27	12	22.63	5	22.61	22.55	7	4,992	0.14%
2021/07/26	0	0.00	3	23.45	23.20	-3	5,576	-0.05%
2021/07/23	11	24.55	5	24.64	24.65	6	6,102	0.10%
2021/07/22	4	24.35	5	24.70	24.35	-1	6,113	-0.02%
2021/07/21	7	24.46	4	24.68	24.40	3	6,375	0.05%
2021/07/20	1	24.80	9	24.77	24.70	-8	6,866	-0.12%
2021/07/19	4	25.18	3	25.20	25.25	1	6,857	0.01%
2021/07/16	1	25.25	1	25.30	25.25	0	7,054	0.00%
2021/07/15	26	25.24	120	25.15	25.20	-94	7,085	-1.33%	大賣/
2021/07/14	1	25.15	2	25.10	25.00	-1	7,062	-0.01%
2021/07/13	1	25.20	4	25.30	24.75	-3	7,121	-0.04%
2021/07/12	0	0.00	5	25.30	25.30	-5	7,064	-0.07%
2021/07/09	0	0.00	31	25.04	25.05	-31	6,992	-0.44%
2021/07/08	1	25.00	0	0.00	24.90	1	6,946	0.01%
2021/07/07	5	24.74	0	0.00	24.65	5	6,912	0.07%
2021/07/06	3	24.62	0	0.00	24.60	3	6,901	0.04%
2021/07/05	1	24.55	17	24.61	24.60	-16	6,888	-0.23%
2021/07/01	0.6	23.70	0	0.00	23.75	0.6	6,838	0.01%
2021/06/30	1	23.75	26	23.75	23.80	-25	6,845	-0.37%
2021/06/28	3	23.20	3	23.65	23.75	0	6,834	0.00%
2021/06/25	2	23.65	50	23.70	23.55	-48	6,813	-0.70%
2021/06/24	3	23.80	0	23.70	23.65	3	6,940	0.04%
2021/06/23	0	0.00	0	23.75	23.75	0	6,920	0.00%
2021/06/22	0	0.00	1	23.80	23.70	-1	6,912	-0.01%
2021/06/21	1	24.15	1	23.80	23.80	0	6,909	0.00%
2021/06/18	12	24.84	26	24.95	24.45	-14	6,885	-0.20%
2021/06/17	2	24.55	2	24.50	24.50	0	6,811	0.00%
2021/06/16	5	24.37	8	24.20	24.10	-3	6,779	-0.04%
2021/06/15	0	24.20	9	24.22	24.20	-9	6,761	-0.13%
2021/06/11	14	24.34	4	24.33	24.20	10	6,753	0.15%
2021/06/10	0	0.00	1	24.45	24.10	-1	6,735	-0.01%
2021/06/09	4	24.15	10	24.23	23.95	-6	6,756	-0.09%
2021/06/08	6	23.87	2	23.90	23.95	4	6,767	0.06%
2021/06/07	2	23.55	3	23.87	23.80	-1	6,786	-0.01%
2021/06/04	0	0.00	8	23.64	23.65	-8	6,747	-0.12%
2021/06/03	2	24.05	0	0.00	23.95	2	6,722	0.03%
2021/06/02	8	24.15	26	24.15	24.05	-18	6,684	-0.27%
2021/06/01	65	24.39	48	24.23	24.75	17	6,552	0.26%
2021/05/31	2	23.10	0	0.00	23.20	2	6,145	0.03%
2021/05/28	2	23.00	0	0.00	23.00	2	6,116	0.03%
2021/05/27	3	22.70	0	0.00	22.70	3	6,101	0.05%
2021/05/26	0	0.00	6	22.75	22.85	-6	6,095	-0.10%
2021/05/25	1	22.80	0	0.00	22.85	1	6,079	0.02%
2021/05/24	1	22.30	0	0.00	22.50	1	6,036	0.02%
2021/05/21	6	22.46	8	22.20	22.40	-2	6,004	-0.03%
2021/05/20	5	22.22	40	22.27	22.10	-35	5,990	-0.58%
2021/05/19	3	22.63	1	22.65	22.55	2	6,022	0.03%
2021/05/17	5	20.42	10	20.65	20.10	-5	5,701	-0.09%
2021/05/14	5	21.46	4.1	21.35	21.35	0.9	5,613	0.02%
2021/05/13	10	20.90	0	0.00	21.05	10	5,556	0.18%
2021/05/12	25	21.38	5.1	21.74	21.35	19.9	5,486	0.36%
2021/05/11	4	23.11	7	23.05	22.90	-3	5,330	-0.06%
2021/05/10	8	23.97	2	24.22	23.85	6	5,221	0.11%
2021/05/07	0	0.00	1	23.35	23.40	-1	5,135	-0.02%
2021/05/06	3	22.80	4	23.12	22.90	-1	5,061	-0.02%
2021/05/05	4	23.11	22	23.04	23.05	-18	4,981	-0.36%
2021/05/04	40	23.67	50	24.04	23.40	-10	4,899	-0.20%
2021/05/03	262	25.05	65	25.69	25.25	197	4,607	4.28%	大買/鉅額交易
2021/04/29	20	24.37	21	24.38	24.50	-1	3,967	-0.03%
2021/04/28	4	23.06	5	23.09	23.05	-1	3,384	-0.03%
2021/04/27	25	23.39	14	23.24	23.30	11	3,331	0.33%
2021/04/26	8	23.50	72	23.25	23.75	-64	3,036	-2.11%
2021/04/23	7	21.66	4	21.65	21.60	3	2,498	0.12%
2021/04/22	13	22.27	27	22.61	21.85	-14	2,457	-0.57%
2021/04/21	6	22.37	13	22.43	22.55	-7	2,224	-0.31%
2021/04/20	12	22.24	16	22.18	22.25	-4	2,156	-0.19%
2021/04/19	2	22.25	7	22.21	22.20	-5	2,123	-0.24%
2021/04/16	0	0.00	8	21.70	21.80	-8	2,003	-0.40%
2021/04/15	4	21.44	5	21.54	21.75	-1	1,987	-0.05%
2021/04/14	2	21.55	1	21.25	21.35	1	1,967	0.05%
2021/04/13	1	21.75	4	21.68	21.50	-3	1,943	-0.15%
2021/04/12	1	21.80	6	21.78	21.85	-5	1,922	-0.26%
2021/04/09	0	0.00	2	21.60	21.55	-2	1,890	-0.11%
2021/04/08	11.1	21.71	19	21.81	21.75	-7.9	1,869	-0.42%
2021/04/06	4	21.10	1	21.15	21.15	3	1,795	0.17%
2021/04/01	5	21.01	5	21.00	21.00	0	1,776	0.00%
2021/03/31	0	21.10	1	21.00	21.05	-1	1,767	-0.06%
2021/03/30	3	20.97	1	21.00	21.05	2	1,748	0.11%
2021/03/29	26	21.02	56	20.87	21.00	-30	1,717	-1.75%
2021/03/26	0	0.00	0.2	21.80	21.95	-0.2	1,573	-0.01%
2021/03/25	1	21.80	1	21.85	21.90	0	1,569	0.00%
2021/03/24	20	21.90	0	0.00	21.95	20	1,555	1.29%
2021/03/23	18	21.80	2	21.90	21.75	16	1,531	1.04%
2021/03/22	20	21.84	0	0.00	21.90	20	1,496	1.34%
2021/03/18	3	21.05	32	21.20	21.20	-29	1,412	-2.05%
2021/03/17	1	20.75	10.8	20.70	20.85	-9.8	1,402	-0.70%
2021/03/16	3	20.95	3	20.80	20.65	0	1,415	0.00%
2021/03/15	4	20.60	8	20.73	20.80	-4	1,411	-0.28%
2021/03/12	4	19.86	3	19.80	20.30	1	1,329	0.08%
2021/03/11	3	19.80	4.1	19.81	19.80	-1.1	1,289	-0.08%
2021/03/10	2	19.50	0	19.45	19.55	2	1,264	0.16%
2021/03/08	7	19.49	0	0.00	19.40	7	1,305	0.54%
2021/03/05	0	0.00	1	19.35	19.40	-1	1,329	-0.08%
2021/03/04	5	19.46	0	0.00	19.45	5	1,373	0.36%
2021/03/03	6	19.50	1.3	19.46	19.60	4.7	1,519	0.31%
2021/03/02	2	19.70	0	0.00	19.55	2	1,544	0.13%
2021/02/25	0	0.00	5	19.45	19.50	-5	1,547	-0.32%
2021/02/23	0	0.00	2.6	19.40	19.45	-2.6	1,599	-0.16%
2021/02/22	2	19.40	0	19.40	19.40	2	1,603	0.12%
2021/02/19	1	19.55	9	19.50	19.50	-8	1,598	-0.50%
2021/02/18	3	19.18	3	19.28	19.35	0	1,543	0.00%
2021/02/17	0	0.00	4	18.76	18.80	-4	1,540	-0.26%
2021/02/05	1	18.50	0	0.00	18.40	1	1,542	0.06%
2021/02/04	0	18.55	0	0.00	18.50	0	1,562	0.00%
2021/02/02	0.4	18.35	0	18.65	18.45	0.4	1,627	0.02%
2021/02/01	5	18.04	3	18.25	18.30	2	1,669	0.12%
2021/01/29	7	18.19	5	18.20	18.15	2	1,700	0.12%
2021/01/28	8	18.26	6	18.28	18.25	2	1,721	0.12%
2021/01/27	0	0.00	5	18.35	18.35	-5	1,724	-0.29%
2021/01/26	0.1	18.40	0	0.00	18.35	0.1	1,736	0.01%
2021/01/25	1	18.30	30	18.28	18.30	-29	1,754	-1.65%
2021/01/22	8.2	18.23	2	18.28	18.25	6.2	1,779	0.35%
2021/01/21	2	18.33	0	0.00	18.20	2	1,826	0.11%
2021/01/20	18	18.43	16	18.32	18.35	2	2,075	0.10%
2021/01/19	2	18.83	0	0.00	18.70	2	2,228	0.09%
2021/01/18	4.2	18.68	12	18.73	18.75	-7.8	2,266	-0.34%
2021/01/15	7	18.96	10	18.98	18.95	-3	2,265	-0.13%
2021/01/14	13	19.09	0	0.00	19.10	13	2,286	0.57%
2021/01/06	4	19.24	0	0.00	19.00	4	2,259	0.18%
2021/01/05	9	19.33	0	19.15	19.25	9	2,236	0.40%
2021/01/04	5	19.29	5	19.30	19.35	0	2,237	0.00%
2020/12/31	5	19.15	4.2	19.20	19.20	0.8	2,229	0.04%
2020/12/30	0	0.00	3	19.15	19.15	-3	2,220	-0.14%
2020/12/22	13	18.98	0	0.00	18.80	13	2,203	0.59%
2020/12/21	1	19.25	0	0.00	19.25	1	2,209	0.05%
2020/12/17	0	0.00	0.2	19.20	19.30	-0.2	2,222	-0.01%
2020/12/16	10	19.23	0	0.00	19.20	10	2,220	0.45%
2020/12/14	0	0.00	1	19.25	19.40	-1	2,211	-0.05%
2020/12/11	13	19.43	0	0.00	19.25	13	2,220	0.59%
2020/12/10	1	19.55	5	19.65	19.55	-4	2,206	-0.18%
2020/12/09	0	0.00	0	19.80	19.80	0	2,188	0.00%
2020/12/07	0	0.00	4	19.23	19.20	-4	2,311	-0.17%
2020/12/04	0	0.00	1	19.35	19.35	-1	2,372	-0.04%
2020/12/02	4	19.31	1	19.30	19.30	3	2,438	0.12%
2020/12/01	3	19.50	0	0.00	19.50	3	2,417	0.12%
2020/11/30	26	19.63	16	19.58	19.55	10	2,437	0.41%
2020/11/27	34	19.87	8	19.73	19.80	26	2,503	1.04%
2020/11/26	0	0.00	1	19.05	19.20	-1	2,391	-0.04%
2020/11/25	0	0.00	2	18.95	18.95	-2	2,372	-0.08%
2020/11/24	1	18.95	0	0.00	18.90	1	2,367	0.04%
2020/11/23	0	0.00	20	19.10	19.10	-20	2,366	-0.85%
2020/11/20	24	18.96	3	18.98	19.05	21	2,382	0.88%
2020/11/19	0	0.00	21	18.85	18.85	-21	2,337	-0.90%
2020/11/18	1	18.75	0	0.00	18.85	1	2,327	0.04%
2020/11/16	0	0.00	30	18.85	18.75	-30	2,353	-1.27%
2020/11/13	0	0.00	1	18.55	18.55	-1	2,352	-0.04%
2020/11/12	0	0.00	0	18.60	18.65	0	2,365	0.00%
2020/11/11	0	0.00	1	18.85	18.80	-1	2,382	-0.04%
2020/11/10	1	18.70	11	18.63	18.60	-10	2,370	-0.42%
2020/11/09	3	18.70	4.1	18.61	18.80	-1.1	2,376	-0.05%
2020/11/06	2	18.55	0	0.00	18.40	2	2,367	0.08%
2020/11/05	1	18.40	0	18.25	18.35	1	2,373	0.04%
2020/11/04	0	0.00	0	18.15	18.15	0	2,400	0.00%
2020/11/03	0	0.00	5	18.15	18.15	-5	2,647	-0.19%
2020/11/02	6	18.21	0	0.00	18.10	6	2,739	0.22%
2020/10/30	0	0.00	5	18.45	18.25	-5	2,729	-0.18%
2020/10/29	3	18.25	0.8	18.25	18.25	2.2	2,711	0.08%
2020/10/28	43	18.82	80	18.94	18.50	-37	2,687	-1.38%
2020/10/27	65	18.68	20	18.73	18.95	45	2,470	1.82%
2020/10/26	13	18.20	7	18.27	18.15	6	2,424	0.25%
2020/10/23	0	0.00	3	18.05	18.00	-3	2,565	-0.12%
2020/10/22	1	17.85	0	0.00	18.05	1	2,745	0.04%
2020/10/21	0	0.00	0	17.95	18.00	0	2,810	0.00%
2020/10/20	3.5	17.94	20	17.90	17.90	-16.5	2,821	-0.58%
2020/10/16	0	0.00	5	17.80	17.90	-5	2,893	-0.17%
2020/10/14	0	0.00	1	18.05	18.05	-1	2,882	-0.03%
2020/10/13	20	17.95	0	0.00	18.05	20	2,878	0.69%
2020/10/12	0	0.00	1	18.10	18.05	-1	2,875	-0.03%
2020/10/08	0	0.00	2	17.80	17.95	-2	2,864	-0.07%
2020/10/06	0	0.00	0	17.70	17.70	0	2,858	0.00%
2020/09/30	0	0.00	0	17.35	17.30	0	2,855	0.00%
2020/09/22	0	0.00	3	17.85	17.80	-3	2,800	-0.11%
2020/09/18	2	18.25	2	18.20	18.10	0	2,770	0.00%
2020/09/17	2	18.20	0	0.00	18.05	2	2,753	0.07%
2020/09/16	3	18.05	0	0.00	18.15	3	2,754	0.11%
2020/09/15	5	17.90	0	0.00	18.00	5	2,799	0.18%
2020/09/14	0	0.00	0.1	18.00	17.95	-0.1	2,784	0.00%
2020/09/11	2	18.00	5	18.06	18.10	-3	2,761	-0.11%
2020/09/10	3	18.88	0	0.00	18.65	3	2,677	0.11%
2020/09/09	9	18.68	9	18.88	19.15	0	2,569	0.00%
2020/09/08	5.9	18.50	6	18.39	18.45	-0.1	2,476	0.00%
2020/09/07	2	18.25	2	18.50	18.15	0	2,434	0.00%
2020/09/04	0	0.00	2	18.10	18.05	-2	2,396	-0.08%
2020/09/03	0	0.00	2	18.30	18.25	-2	2,381	-0.08%
2020/09/02	31	18.50	8	18.24	18.10	23	2,336	0.98%
2020/09/01	1	18.30	0	0.00	18.30	1	2,244	0.04%
2020/08/31	7	18.11	5	18.05	18.00	2	2,226	0.09%
2020/08/28	0	0.00	0.3	18.00	18.00	-0.3	2,228	-0.01%
2020/08/27	0	0.00	0	18.00	18.00	0	2,216	0.00%
2020/08/26	2	18.15	1	18.10	18.20	1	2,188	0.05%
2020/08/25	0	0.00	0.4	17.80	17.75	-0.4	2,147	-0.02%
2020/08/24	2	17.80	0.2	17.90	17.90	1.8	2,136	0.08%
2020/08/21	1	17.80	2	17.70	17.75	-1	2,122	-0.05%
2020/08/20	1	17.20	2	17.85	17.40	-1	2,105	-0.05%
2020/08/19	3	18.13	2	17.85	17.80	1	2,040	0.05%
2020/08/18	0	0.00	4	18.01	18.05	-4	2,010	-0.20%
2020/08/17	0	0.00	6	18.05	18.05	-6	1,987	-0.30%
2020/08/14	0	0.00	3	18.00	17.95	-3	1,948	-0.15%
2020/08/13	10	18.32	7	18.06	17.95	3	1,920	0.16%
2020/08/12	2	17.98	2	18.05	18.00	0	1,881	0.00%
2020/08/11	4	17.68	4	17.89	18.05	0	1,845	0.00%
2020/08/10	8	18.06	9	17.93	17.85	-1	1,804	-0.06%
2020/08/07	18	18.23	33	18.28	18.30	-15	1,750	-0.86%
2020/08/06	10	17.55	0	0.00	17.70	10	1,500	0.67%
2020/08/05	1	16.75	0	0.00	16.85	1	1,397	0.07%
2020/08/04	0.7	16.85	2	16.83	16.85	-1.3	1,389	-0.09%
2020/08/03	1	16.85	0	0.00	16.65	1	1,380	0.07%
2020/07/31	1	17.05	4	17.05	17.10	-3	1,370	-0.22%
2020/07/30	7	17.70	3	17.35	17.30	4	1,325	0.30%
2020/07/29	2	17.05	4	17.26	17.65	-2	1,177	-0.17%
2020/07/28	81	17.25	84	16.93	17.00	-3	993	-0.30%
2020/07/27	1	16.00	2	16.05	16.10	-1	810	-0.12%
2020/07/24	2	15.50	0	0.00	15.40	2	716	0.28%
2020/07/23	3	15.75	6	15.62	15.75	-3	699	-0.43%
2020/07/17	10	14.90	0.1	14.85	14.85	9.9	625	1.59%
2020/07/10	1	14.95	1	15.00	15.00	0	664	0.00%
2020/07/09	1	15.15	0	0.00	15.15	1	668	0.15%
2020/07/08	1	15.10	0	0.00	15.20	1	669	0.15%
2020/07/07	2	15.25	0	0.00	15.20	2	680	0.29%
2020/07/01	0	0.00	5.1	15.35	15.40	-5.1	683	-0.75%
2020/06/30	0	0.00	0	15.45	15.35	0	679	0.00%
2020/06/24	0	0.00	5	15.40	15.35	-5	695	-0.72%
2020/06/23	0	0.00	3	15.40	15.40	-3	722	-0.42%
2020/06/22	6	14.98	10	15.23	15.25	-4	728	-0.55%
2020/06/15	2	15.20	0	0.00	15.25	2	775	0.26%
2020/06/12	4	15.15	0	0.00	15.25	4	797	0.50%
2020/06/11	2	15.60	0	0.00	15.60	2	806	0.25%
2020/06/08	4	15.74	0	0.00	15.90	4	850	0.47%
2020/06/05	2	15.40	3	15.55	15.70	-1	826	-0.12%
2020/06/04	0	0.00	3	15.10	15.10	-3	804	-0.37%
2020/06/03	1	14.95	5	14.90	14.90	-4	794	-0.50%
2020/06/01	2	14.75	1	14.65	14.75	1	788	0.13%
2020/05/28	0	0.00	0	15.55	14.60	0	788	0.00%
2020/05/22	0	0.00	0	14.65	14.55	0	814	0.00%
2020/05/18	0	0.00	1	14.65	14.60	-1	809	-0.12%
2020/05/15	1	14.70	1	14.55	14.65	0	807	0.00%
2020/05/14	3	14.85	0	0.00	14.75	3	804	0.37%
2020/05/12	0	0.00	4	15.05	15.05	-4	793	-0.50%
2020/05/08	4	14.85	0	14.85	14.90	4	784	0.51%
2020/05/04	2	14.50	2	14.75	14.70	0	773	0.00%
2020/04/30	1	15.05	0	0.00	15.00	1	773	0.13%
2020/04/29	0	0.00	2	14.85	14.80	-2	782	-0.26%
2020/04/27	0	0.00	0	14.50	14.50	0	820	0.00%
2020/04/21	1	14.00	0	0.00	14.05	1	817	0.12%
2020/04/20	2	14.60	0	0.00	14.55	2	806	0.25%
2020/04/17	1	14.95	2	15.05	14.80	-1	803	-0.12%
2020/04/16	0	0.00	2	14.95	14.95	-2	794	-0.25%
2020/04/15	2	15.00	3.2	14.82	15.10	-1.2	782	-0.15%
2020/04/10	0	0.00	2	13.85	13.95	-2	752	-0.27%
2020/04/09	10	13.61	9	13.56	13.45	1	743	0.13%
2020/04/08	3	13.13	2	13.15	13.50	1	733	0.14%
2020/04/07	0	0.00	2	12.90	12.90	-2	724	-0.28%
2020/04/06	2	12.60	0	0.00	12.60	2	719	0.28%
2020/04/01	1	12.80	0	0.00	12.90	1	718	0.14%
2020/03/31	1	12.85	0	0.00	13.00	1	714	0.14%
2020/03/27	3	13.37	0	0.00	13.20	3	694	0.43%
2020/03/26	0	0.00	3	12.92	13.20	-3	667	-0.45%
2020/03/25	11	12.49	2	12.95	12.85	9	658	1.37%
2020/03/24	1	12.00	0	0.00	11.90	1	631	0.16%
2020/03/20	11	11.10	3	11.90	11.90	8	611	1.31%
2020/03/19	0	0.00	11	11.15	11.00	-11	584	-1.88%
2020/03/18	2	12.40	0.1	12.20	12.10	1.9	546	0.35%
2020/03/17	1	12.80	0	0.00	12.75	1	523	0.19%
2020/03/16	11	14.15	0	0.00	13.80	11	502	2.19%
2020/03/13	4	14.46	0	0.00	14.70	4	484	0.83%
2020/03/12	6	15.80	2	15.80	15.70	4	449	0.89%
2020/03/10	3	16.05	0	16.20	16.20	3	442	0.68%
2020/03/09	11	16.64	11	16.40	16.40	0	442	0.00%
2020/03/05	0	0.00	0	16.90	16.90	0	438	0.00%
2020/03/04	0	0.00	0	16.85	16.80	0	441	0.00%
2020/03/03	0	0.00	1	16.80	16.80	-1	443	-0.23%
2020/03/02	2	16.70	0	0.00	16.75	2	444	0.45%
2020/02/27	7	16.84	35.2	16.75	16.70	-28.2	437	-6.44%
2020/02/21	0	0.00	0	17.15	17.15	0	419	0.00%
2020/02/20	0	0.00	1	17.15	17.20	-1	421	-0.24%
2020/02/18	0	0.00	0	17.15	17.15	0	427	0.00%
2020/02/17	1	17.10	2	17.13	17.10	-1	435	-0.23%
2020/02/14	0	0.00	2	17.13	17.10	-2	442	-0.45%
2020/02/12	1	17.05	11	17.16	17.15	-10	446	-2.24%
2020/02/10	2	17.05	0	0.00	17.00	2	450	0.44%
2020/02/07	0	0.00	8	17.20	17.20	-8	445	-1.80%
2020/02/05	2	17.20	1	17.40	17.25	1	443	0.23%
2020/02/04	1	17.10	0	0.00	17.25	1	442	0.23%
2020/02/03	8	16.92	8	17.07	17.10	0	443	0.00%
2020/01/31	5	17.27	0	0.00	17.35	5	430	1.16%
2020/01/30	8	17.27	6	17.30	17.35	2	420	0.48%
2020/01/15	2	17.75	0	0.00	17.80	2	382	0.52%
2020/01/14	1	17.75	0	0.00	17.80	1	383	0.26%
2020/01/13	1	17.70	0	0.00	17.75	1	388	0.26%
2020/01/10	0	0.00	5	17.70	17.70	-5	426	-1.17%
2020/01/08	3	17.60	3	17.65	17.65	0	424	0.00%
2019/12/31	0	0.00	8	17.80	17.80	-8	416	-1.92%
2019/12/27	2	17.75	0	0.00	17.75	2	408	0.49%
2019/12/24	0	0.00	0	17.80	17.80	0	407	0.00%
2019/12/20	0	0.00	0	17.75	17.75	0	435	0.00%
2019/12/19	3	17.75	0	0.00	17.75	3	433	0.69%
2019/12/18	2	17.80	0	0.00	17.85	2	429	0.47%
2019/12/16	3	17.70	3	17.75	17.75	0	426	0.00%
2019/12/13	5	17.75	0	0.00	17.70	5	428	1.17%
2019/12/11	1	17.70	1	17.80	17.80	0	424	0.00%
2019/12/09	3	17.85	1	17.80	17.80	2	426	0.47%
2019/12/05	2	17.90	9	17.90	17.90	-7	432	-1.62%
2019/12/04	9	17.50	10.1	17.50	17.50	-1.1	422	-0.27%
2019/12/03	4.2	17.65	0	0.00	17.60	4.2	415	1.00%
2019/12/02	5	17.65	0	0.00	17.70	5	414	1.21%
2019/11/28	5	17.80	0	0.00	17.80	5	412	1.21%
2019/11/25	0	0.00	0	17.80	17.80	0	469	0.00%
2019/11/21	3	17.80	1	17.85	17.85	2	489	0.41%
2019/11/20	0	0.00	5	17.85	17.85	-5	492	-1.02%
2019/11/19	2	17.83	1	17.85	17.85	1	493	0.20%
2019/11/18	3	17.83	2	17.85	17.90	1	496	0.20%
2019/11/15	1	17.85	0	0.00	17.90	1	499	0.20%
2019/11/14	3	17.85	0	0.00	17.85	3	503	0.60%
2019/11/13	5	17.90	0	0.00	17.95	5	500	1.00%
2019/11/12	1	17.95	0	18.00	17.95	1	496	0.20%
2019/11/11	0	0.00	0	17.95	17.95	0	501	0.00%
2019/11/08	1	17.95	0	0.00	18.00	1	500	0.20%
2019/11/07	0	0.00	0.4	18.00	18.00	-0.4	498	-0.07%
2019/11/06	2	17.98	1	18.00	17.95	1	492	0.20%
2019/11/05	0	0.00	0	18.10	18.05	0	488	0.00%
2019/11/04	0	0.00	0.1	18.05	18.05	-0.1	487	-0.01%
2019/10/31	1	17.95	0	0.00	18.00	1	505	0.20%
2019/10/30	0	0.00	11	18.05	18.00	-11	508	-2.16%
2019/10/29	3	18.00	0	0.00	18.05	3	502	0.60%
2019/10/24	4	18.05	0	0.00	18.10	4	512	0.78%
2019/10/23	0	0.00	0.1	18.10	18.10	-0.1	514	-0.01%
2019/10/22	0	0.00	3	18.15	18.05	-3	519	-0.58%
2019/10/21	3	18.00	0	0.00	18.05	3	525	0.57%
2019/10/18	5	17.95	2	18.15	17.95	3	522	0.57%
2019/10/17	3	18.15	0	0.00	18.10	3	484	0.62%
2019/10/16	1	18.15	0.8	18.20	18.20	0.2	487	0.05%
2019/10/15	0	0.00	0	18.20	18.20	0	489	0.00%
2019/10/08	1	18.15	0	0.00	18.15	1	492	0.20%
2019/10/01	2	18.20	0	0.00	18.20	2	504	0.40%
2019/09/26	10	18.35	3	18.45	18.40	7	505	1.38%
2019/09/25	2	18.30	20	18.28	18.35	-18	498	-3.61%
2019/09/24	1	17.90	2	17.90	17.90	-1	483	-0.21%
2019/09/23	0	0.00	1	17.95	17.95	-1	482	-0.21%
2019/09/20	0	0.00	2	17.95	17.90	-2	490	-0.41%
2019/09/19	0	0.00	15.1	17.98	17.90	-15.1	492	-3.07%
2019/09/18	1	17.95	2	17.95	17.95	-1	494	-0.20%
2019/09/17	9	17.80	0	0.00	17.80	9	494	1.82%
2019/09/16	2	17.80	0	0.00	17.85	2	503	0.40%
2019/09/12	4	17.83	2	17.85	17.85	2	503	0.40%
2019/09/11	1	17.80	0	0.00	17.85	1	508	0.20%
2019/09/10	7	17.81	6	17.85	17.85	1	505	0.20%
2019/09/09	2	17.85	2	17.85	17.85	0	505	0.00%
2019/09/06	2	17.90	0	17.95	17.95	2	505	0.40%
2019/09/05	1	17.90	0	0.00	17.90	1	509	0.20%
2019/09/04	3	17.92	0	18.00	17.95	3	507	0.58%
2019/09/03	5	17.94	3	18.00	18.00	2	509	0.39%
2019/09/02	2	17.95	2	18.05	18.00	0	508	0.00%
2019/08/30	3	17.88	4	17.98	17.90	-1	508	-0.20%
2019/08/29	5	17.77	1	17.85	17.80	4	498	0.80%
2019/08/28	0	0.00	2	19.75	19.75	-2	469	-0.43%
2019/08/27	2	19.63	2	19.65	19.65	0	447	0.00%
2019/08/26	16	19.65	0	0.00	19.60	16	437	3.66%
2019/08/23	13	19.65	0	0.00	19.65	13	425	3.05%
2019/08/22	0	0.00	0	19.80	19.70	0	435	0.00%
2019/08/21	2	19.73	0	0.00	19.75	2	433	0.46%
2019/08/15	0	0.00	2	19.80	19.80	-2	416	-0.48%
2019/08/14	1	19.85	0	19.85	19.90	1	413	0.24%
2019/08/13	1	19.90	10	19.95	19.85	-9	411	-2.19%
2019/08/12	0	0.00	1	19.95	19.90	-1	414	-0.24%
2019/08/07	1	19.90	0	20.00	19.90	1	417	0.24%
2019/08/06	0	0.00	0	19.90	19.85	0	425	0.00%
2019/08/05	1	19.80	0	0.00	19.85	1	433	0.23%
2019/08/02	17	19.99	0	0.00	19.95	17	438	3.88%
2019/08/01	2	20.05	0	0.00	20.10	2	430	0.46%
2019/07/31	3	20.25	0	0.00	20.20	3	427	0.70%
2019/07/29	1	20.25	0	0.00	20.35	1	437	0.23%
2019/07/16	0	0.00	1	20.10	20.10	-1	434	-0.23%
2019/07/12	7	20.01	0	0.00	20.05	7	441	1.59%
2019/07/11	5	20.07	0	0.00	20.05	5	443	1.13%
2019/07/10	2	20.10	0	0.00	20.15	2	440	0.45%
2019/07/08	2	20.10	0	0.00	20.05	2	444	0.45%
2019/07/03	10	20.05	0	20.00	20.00	10	473	2.11%
2019/07/02	0	0.00	0.5	20.05	20.05	-0.5	484	-0.10%
2019/06/24	2	19.80	0	0.00	19.85	2	541	0.37%
2019/06/20	2	19.75	0	0.00	19.80	2	545	0.37%
2019/06/19	1	19.65	0	0.00	19.70	1	550	0.18%
2019/06/18	4	19.65	0	0.00	19.65	4	553	0.72%
2019/06/17	1	19.65	0	0.00	19.70	1	561	0.18%
2019/06/14	1	19.65	0	0.00	19.65	1	562	0.18%
2019/06/13	5	19.63	0	19.70	19.65	5	562	0.89%
2019/06/06	3	19.70	0	0.00	19.65	3	559	0.54%
2019/06/04	0	0.00	0	19.95	19.80	0	555	0.00%
2019/06/03	4	19.85	0	0.00	19.80	4	561	0.71%
2019/05/24	0	0.00	5	19.80	19.80	-5	567	-0.88%
2019/05/22	2	19.85	0	0.00	19.90	2	564	0.35%
2019/05/20	3	19.60	0	0.00	19.75	3	566	0.53%
2019/05/17	3	19.80	0	0.00	19.65	3	568	0.53%
2019/05/16	3	19.90	0	0.00	19.85	3	567	0.53%
2019/05/15	0	0.00	2	19.95	19.95	-2	566	-0.35%
2019/05/14	6	19.65	2	19.90	19.90	4	568	0.70%
2019/05/13	4	19.95	2	19.90	19.90	2	563	0.36%
2019/05/10	0.1	20.15	5	20.10	20.10	-4.9	556	-0.88%
2019/05/03	0	0.00	10	20.40	20.40	-10	538	-1.86%
2019/05/02	5	20.35	0	0.00	20.45	5	532	0.94%
2019/04/26	1	20.30	0	0.00	20.30	1	522	0.19%
2019/04/25	0	0.00	0	20.30	20.30	0	520	0.00%
2019/04/24	0	0.00	2	20.30	20.30	-2	519	-0.38%
2019/04/17	0	20.90	0	0.00	20.45	0	505	0.00%
2019/04/15	0	20.40	6	20.40	20.40	-6	498	-1.20%
2019/04/11	3	20.47	0	0.00	20.30	3	496	0.60%
2019/04/10	2	20.55	0	0.00	20.55	2	475	0.42%
2019/04/09	0	20.70	4	20.70	20.70	-4	463	-0.86%
2019/04/02	0	0.00	0	20.60	20.65	0	440	0.00%
2019/04/01	0	0.00	0.3	20.70	20.70	-0.3	427	-0.06%
2019/03/29	0	20.55	0	0.00	20.50	0	412	0.00%
2019/03/21	1	20.00	0	0.00	19.95	1	364	0.27%
2019/03/20	0	0.00	0	20.05	20.00	0	355	0.00%
2019/03/18	0	19.80	10	19.70	19.75	-10	376	-2.66%
2019/03/15	10	19.55	0	0.00	19.60	10	373	2.68%
2019/03/13	0	0.00	3	19.60	19.55	-3	380	-0.79%
2019/03/05	0	0.00	0	19.60	19.50	0	376	0.00%
2019/02/27	1	19.25	0	0.00	19.40	1	368	0.27%
2019/02/26	0	0.00	2	19.45	19.40	-2	368	-0.54%
2019/02/25	0	0.00	3	19.32	19.30	-3	364	-0.82%
2019/02/22	0	0.00	0	19.30	19.25	0	362	0.00%
2019/02/20	0	0.00	0	19.30	19.30	0	361	0.00%
2019/02/18	11	19.09	4	19.10	19.10	7	359	1.95%
2019/02/15	3	19.13	4	19.13	19.10	-1	355	-0.28%
2019/02/13	5	19.19	3	19.27	19.30	2	363	0.55%
2019/02/12	4	19.25	0	0.00	19.30	4	359	1.11%
2019/01/30	0	0.00	1	19.25	19.25	-1	355	-0.28%
2019/01/29	2	19.00	0	0.00	19.00	2	339	0.59%
2019/01/28	0	0.00	0	19.15	19.10	0	338	0.00%
2019/01/22	0	0.00	0	19.00	18.90	0	368	0.00%
2019/01/17	2	18.80	0	0.00	18.75	2	381	0.52%
2019/01/15	4	18.80	0	18.90	18.80	4	402	0.99%
2019/01/10	0	0.00	2	18.70	18.70	-2	445	-0.45%
2019/01/09	0	0.00	2	18.65	18.65	-2	459	-0.43%
2019/01/08	4	18.50	2	18.50	18.55	2	472	0.42%
2019/01/04	4	18.48	0	0.00	18.45	4	515	0.78%
2019/01/03	3	18.50	0	0.00	18.50	3	535	0.56%
2018/12/27	5	18.55	5	18.60	18.65	0	574	0.00%
2018/12/26	5	18.54	7	18.52	18.60	-2	579	-0.35%
2018/12/25	3	18.55	6	18.64	18.70	-3	577	-0.52%
2018/12/24	2	18.63	0	0.00	18.75	2	575	0.35%
2018/12/22	1	18.60	0	0.00	18.70	1	576	0.17%
2018/12/21	4	18.60	0	0.00	18.70	4	590	0.68%
2018/12/20	1	18.60	0	0.00	18.70	1	590	0.17%
2018/12/19	0	0.00	0	18.80	18.75	0	588	0.00%
2018/12/18	0	0.00	2	18.70	18.75	-2	589	-0.34%
2018/12/17	2	18.83	0	0.00	18.85	2	587	0.34%
2018/12/12	10	19.10	11	19.05	19.00	-1	601	-0.17%
2018/12/11	9	18.78	13	18.52	18.90	-4	604	-0.66%
2018/12/10	0	0.00	0.3	19.05	19.00	-0.3	583	-0.05%
2018/12/06	2	18.98	0	0.00	19.10	2	616	0.32%
2018/12/05	5	19.15	5	19.20	19.15	0	618	0.00%
2018/12/03	5	19.20	0	0.00	19.35	5	649	0.77%
2018/11/30	3	19.10	1	19.15	19.15	2	675	0.30%
2018/11/29	0	0.00	6	19.12	19.10	-6	697	-0.86%
2018/11/28	4	19.05	0	0.00	19.10	4	697	0.57%
2018/11/26	2	18.98	0	0.00	19.00	2	705	0.28%
2018/11/21	0	0.00	1	19.00	19.05	-1	720	-0.14%
2018/11/19	1.1	19.06	0	0.00	19.10	1.1	763	0.14%
2018/11/15	0	0.00	4	19.05	19.10	-4	780	-0.51%
2018/11/14	0	0.00	4	19.05	19.05	-4	799	-0.50%
2018/11/13	3	18.87	1	18.95	19.05	2	838	0.24%
2018/11/12	5	19.07	2	19.40	19.20	3	848	0.35%
2018/11/08	2	19.70	2	19.65	19.60	0	858	0.00%
2018/11/07	0	0.00	1	19.45	19.55	-1	865	-0.12%
2018/11/02	1	19.40	0	0.00	19.40	1	903	0.11%
2018/11/01	0.1	19.45	0.1	19.45	19.45	0	904	0.00%
2018/10/26	2	18.85	3.3	18.96	18.95	-1.3	918	-0.14%
2018/10/25	2	18.90	0	0.00	19.00	2	934	0.21%
2018/10/24	2	19.55	0	0.00	19.45	2	931	0.21%
2018/10/23	4	19.43	2.6	19.74	19.65	1.4	924	0.15%
2018/10/22	0	0.00	3	19.70	19.70	-3	923	-0.33%
2018/10/19	1	19.15	11	19.60	19.50	-10	925	-1.08%
2018/10/18	5	19.37	0	0.00	19.40	5	896	0.56%
2018/10/17	14	19.45	7	19.35	19.30	7	932	0.75%
2018/10/16	12	19.54	5	19.50	19.50	7	922	0.76%
2018/10/15	3	19.80	3	19.75	19.60	0	915	0.00%
2018/10/12	3.1	19.43	0	20.25	20.15	3.1	900	0.34%
2018/10/11	1	19.60	8	19.25	19.30	-7	884	-0.79%
2018/10/08	1	20.05	1	20.05	20.05	0	869	0.00%
2018/10/05	11	20.15	1	20.25	20.15	10	864	1.16%
2018/10/03	4	20.64	0	0.00	20.70	4	854	0.47%
2018/10/02	0	0.00	4	20.73	20.80	-4	856	-0.47%
2018/10/01	2	20.65	0	0.00	20.75	2	867	0.23%
2018/09/25	4	20.70	0	0.00	20.70	4	1,074	0.37%
2018/09/21	0	0.00	5	20.65	20.65	-5	1,075	-0.46%
2018/09/20	0	0.00	10	20.65	20.60	-10	1,092	-0.92%
2018/09/18	2	20.75	0	0.00	20.65	2	1,090	0.18%
2018/09/17	2	20.83	1	20.90	20.80	1	1,105	0.09%
2018/09/14	9	20.79	0	0.00	20.80	9	1,106	0.81%
2018/09/12	0	0.00	1	20.70	20.70	-1	1,108	-0.09%
2018/09/11	13	20.68	2	20.60	20.95	11	1,133	0.97%
2018/09/10	6	20.81	0	21.20	20.85	6	1,187	0.51%
2018/09/07	0	0.00	6	21.30	21.20	-6	1,229	-0.49%
2018/09/06	3	21.58	7	21.65	21.50	-4	1,225	-0.33%
2018/09/04	2	21.25	0	0.00	21.20	2	1,198	0.17%
2018/09/03	0	0.00	0	21.35	21.30	0	1,207	0.00%
2018/08/24	5	21.00	2	21.00	20.90	3	1,248	0.24%
2018/08/23	0	0.00	2	20.80	20.75	-2	1,243	-0.16%
2018/08/22	7	20.87	5	20.90	20.85	2	1,253	0.16%
2018/08/21	2.2	21.00	0	0.00	21.05	2.2	1,259	0.17%
2018/08/20	3.1	22.86	0	0.00	22.90	3.1	1,252	0.25%
2018/08/17	1.1	23.05	21	22.90	22.95	-19.9	1,225	-1.63%
2018/08/15	0.1	22.95	2	23.05	23.00	-1.9	1,229	-0.15%
2018/08/14	0	0.00	2	23.00	23.00	-2	1,235	-0.16%
2018/08/13	3	22.93	0	0.00	22.80	3	1,246	0.24%
2018/08/10	2	23.25	0	0.00	23.25	2	1,250	0.16%
2018/08/09	2.1	23.20	0	0.00	23.25	2.1	1,331	0.16%
2018/08/08	2	23.35	0	0.00	23.30	2	1,379	0.14%
2018/08/02	1	23.10	0	0.00	22.90	1	1,462	0.07%
2018/08/01	4.1	23.13	10	23.08	23.10	-5.9	1,474	-0.40%
2018/07/30	1	22.70	0	0.00	22.75	1	1,501	0.07%
2018/07/27	6	22.90	6	22.88	22.85	0	1,504	0.00%
2018/07/26	0	0.00	6	22.80	22.80	-6	1,503	-0.40%
2018/07/24	7	22.61	5	22.58	22.60	2	1,517	0.13%
2018/07/23	0.1	22.30	2	22.25	22.25	-1.9	1,497	-0.13%
2018/07/20	1.1	22.20	0	22.20	22.20	1.1	1,585	0.07%
2018/07/18	3	22.22	0	0.00	22.25	3	1,628	0.18%
2018/07/17	0	0.00	0	22.35	22.25	0	1,630	0.00%
2018/07/16	0.2	22.50	0	0.00	22.45	0.2	1,633	0.01%
2018/07/13	4	22.25	0	0.00	22.25	4	1,635	0.24%
2018/07/12	7	22.17	0	0.00	22.20	7	1,651	0.42%
2018/07/11	2	22.15	2	22.23	22.15	0	1,680	0.00%
2018/07/10	1	22.15	3	22.32	22.30	-2	1,696	-0.12%
2018/07/09	7	22.15	6	22.20	22.15	1	1,719	0.06%
2018/07/06	9	22.32	3	22.20	22.30	6	1,724	0.35%
2018/07/04	0	0.00	1	23.00	23.00	-1	1,761	-0.06%
2018/07/03	4	23.08	5	22.95	23.10	-1	1,779	-0.06%
2018/07/02	0	0.00	2	22.75	22.75	-2	1,783	-0.11%
2018/06/29	4	22.53	2	22.55	22.60	2	1,794	0.11%
2018/06/28	2	22.70	1	22.65	22.70	1	1,794	0.06%
2018/06/26	5	22.77	0	0.00	22.75	5	1,837	0.27%
2018/06/22	2	23.10	2	23.35	23.15	0	1,843	0.00%
2018/06/21	1	23.40	4	23.40	23.35	-3	1,841	-0.16%
2018/06/20	3	23.50	2	23.45	23.50	1	1,867	0.05%
2018/06/19	4	23.70	3	23.65	23.75	1	1,872	0.05%
2018/06/15	3	23.42	15	23.51	23.35	-12	1,855	-0.65%
2018/06/14	5	23.05	1	23.05	23.10	4	1,829	0.22%
2018/06/12	0	0.00	13	23.29	23.30	-13	1,867	-0.70%
2018/06/11	12	23.28	0	0.00	23.25	12	1,864	0.64%
2018/06/08	2	23.40	4	23.40	23.20	-2	1,896	-0.11%
2018/06/07	0	0.00	3	23.27	23.30	-3	1,911	-0.16%
2018/06/05	0	0.00	2	23.18	23.05	-2	2,031	-0.10%
2018/06/01	4	22.85	1	22.90	22.85	3	2,097	0.14%
2018/05/31	0	0.00	18	22.92	22.90	-18	2,238	-0.80%
2018/05/30	6	22.83	0	0.00	22.90	6	2,557	0.23%
2018/05/28	11	22.91	2	22.95	22.90	9	2,725	0.33%
2018/05/25	5	23.00	0	0.00	22.95	5	2,871	0.17%
2018/05/22	0	0.00	1	22.95	23.00	-1	3,570	-0.03%
2018/05/21	1	22.95	0	0.00	22.95	1	3,587	0.03%
2018/05/18	1.3	22.96	0	0.00	22.90	1.3	3,617	0.04%
2018/05/17	5	23.55	0	0.00	23.15	5	3,606	0.14%
2018/05/16	3	23.00	0	0.00	23.15	3	3,520	0.09%
2018/05/15	0	0.00	4	22.95	22.70	-4	3,490	-0.11%
2018/05/14	0	0.00	7	22.73	22.75	-7	3,509	-0.20%
2018/05/11	1	22.50	3	22.57	22.55	-2	3,499	-0.06%
2018/05/10	0	0.00	5	22.74	22.65	-5	3,478	-0.14%
2018/05/09	3	22.67	0	0.00	22.55	3	3,520	0.09%
2018/05/08	0	0.00	6	22.61	22.50	-6	3,511	-0.17%
2018/05/07	1	22.50	0	0.00	22.55	1	3,508	0.03%
2018/05/04	0.1	22.15	2	22.20	22.20	-1.9	3,501	-0.06%
2018/05/03	3	22.17	4	22.18	22.15	-1	3,505	-0.03%
2018/05/02	0	0.00	1	22.30	22.15	-1	3,514	-0.03%
2018/04/27	0	0.00	2	22.20	22.20	-2	3,583	-0.06%
2018/04/26	13	22.47	33	22.34	22.00	-20	3,668	-0.55%
2018/04/25	3	21.45	11	21.75	21.95	-8	3,619	-0.22%
2018/04/24	1	21.80	0	0.00	21.55	1	3,672	0.03%
2018/04/23	23	22.00	1	21.90	21.80	22	3,651	0.60%
2018/04/20	2	22.00	0	0.00	21.90	2	3,647	0.05%
2018/04/19	6	21.98	0	0.00	21.95	6	3,642	0.16%
2018/04/18	0	0.00	5	22.00	21.90	-5	3,641	-0.14%
2018/04/17	5	22.10	17	22.27	21.95	-12	3,624	-0.33%
2018/04/16	2	22.10	20	22.30	22.30	-18	3,598	-0.50%
2018/04/13	11	22.29	2	22.35	22.10	9	3,591	0.25%
2018/04/11	21	22.20	15	22.52	22.10	6	3,600	0.17%
2018/04/10	30	22.23	15	22.40	22.15	15	3,563	0.42%
2018/04/09	10	22.60	0	0.00	22.15	10	3,532	0.28%
2018/04/03	0	0.00	3	22.33	22.40	-3	3,505	-0.09%
2018/03/29	5	22.00	5	21.95	21.95	0	3,316	0.00%
2018/03/28	3	21.52	0	0.00	21.55	3	3,285	0.09%
2018/03/27	2	21.70	1	21.60	21.55	1	3,274	0.03%
2018/03/26	4	21.40	0	0.00	21.40	4	3,261	0.12%
2018/03/23	3	21.30	0	0.00	21.40	3	3,254	0.09%
2018/03/22	3	21.70	0	0.00	21.60	3	3,260	0.09%
2018/03/21	4	22.09	10	22.05	22.00	-6	3,229	-0.19%
2018/03/20	5	21.60	0	0.00	21.60	5	3,189	0.16%
2018/03/19	5	21.90	171	21.80	21.85	-166	3,171	-5.23%	大賣/鉅額交易
2018/03/16	12	21.54	3	21.48	21.60	9	3,159	0.28%
2018/03/15	1	21.40	0	0.00	21.55	1	3,161	0.03%
2018/03/14	2	21.50	0	0.00	21.60	2	3,192	0.06%
2018/03/13	0	0.00	1	21.20	21.20	-1	3,335	-0.03%
2018/03/12	13	21.07	13	20.95	20.95	0	3,349	0.00%
2018/03/09	3	22.05	6	21.91	21.75	-3	3,255	-0.09%
2018/03/08	6	22.20	3	22.58	22.20	3	3,226	0.09%
2018/03/07	10	22.36	11	22.56	22.10	-1	3,198	-0.03%
2018/03/06	25	22.43	85	22.68	22.35	-60	3,164	-1.90%
2018/03/05	270	23.42	65.9	23.64	23.05	204.1	3,027	6.74%	大買/鉅額交易
2018/03/02	15	22.41	180	22.31	22.60	-165	2,735	-6.03%	大賣/鉅額交易
2018/03/01	8	22.46	9	22.51	22.75	-1	2,634	-0.04%
2018/02/27	209	23.16	25	23.31	22.60	184	2,557	7.20%	大買/鉅額交易
2018/02/26	47	23.46	24	23.44	23.55	23	2,407	0.96%
2018/02/23	8	22.65	8	21.81	22.65	0	1,967	0.00%
2018/02/22	3	20.43	1	20.45	20.60	2	1,732	0.12%
2018/02/21	14	20.50	2	20.60	20.60	12	1,722	0.70%
2018/02/12	2	20.10	3	20.22	20.30	-1	1,702	-0.06%
2018/02/09	0	0.00	4	19.34	19.35	-4	1,670	-0.24%
2018/02/08	0	0.00	0	19.45	19.45	0	1,683	0.00%
2018/02/07	2	19.58	1	19.60	19.50	1	1,773	0.06%
2018/02/06	6	19.08	1	19.05	19.15	5	1,856	0.27%
2018/02/05	1	19.95	0	0.00	20.10	1	1,803	0.06%
2018/02/01	1	20.45	2	20.45	20.40	-1	1,803	-0.06%
2018/01/31	2	19.95	1	20.10	20.20	1	1,757	0.06%
2018/01/30	4	20.23	0	0.00	20.15	4	1,763	0.23%
2018/01/24	1	20.10	11.7	20.35	20.35	-10.7	1,871	-0.57%
2018/01/23	2	20.35	18	20.88	20.15	-16	1,959	-0.82%
2018/01/22	18	20.75	2	20.53	20.80	16	1,911	0.84%
2018/01/19	0	0.00	8	20.18	20.20	-8	1,816	-0.44%
2018/01/18	1	19.90	2	20.00	19.95	-1	1,784	-0.06%
2018/01/17	0	0.00	0	19.30	19.45	0	1,718	0.00%
2018/01/15	0	0.00	1	19.45	19.45	-1	1,723	-0.06%
2018/01/12	1	19.30	5	19.40	19.35	-4	1,714	-0.23%
2018/01/11	0	0.00	5	19.30	19.25	-5	1,708	-0.29%
2018/01/08	0	0.00	5	19.75	19.55	-5	1,698	-0.29%
2018/01/04	0	0.00	10	19.38	19.40	-10	1,658	-0.60%