台航 (2617)-富邦-台北券商分點個股進出

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

台航

(2617)

可現股當沖

股價
37.20
漲跌
▲0.40
漲幅
+1.09%
成交量
5,630張
產業
上市航運類股
469人加入追蹤

立即追蹤
本地時間:14:30

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

台航 (2617)籌碼相關－富邦-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	5	37.07	16	37.33	37.20	-11	2,293	-0.48%
2024/04/29	4	37.05	37.2	36.89	36.80	-33.2	2,212	-1.50%
2024/04/26	32	36.09	7	35.99	36.20	25	2,124	1.18%
2024/04/25	0	0.00	6	35.39	35.30	-6	2,063	-0.29%
2024/04/24	0	0.00	8	35.11	35.25	-8	2,050	-0.39%
2024/04/23	1	35.00	0.6	34.70	35.10	0.4	2,053	0.02%
2024/04/22	4.1	35.31	3	34.93	34.80	1.1	2,062	0.05%
2024/04/19	12	34.35	16	34.76	34.70	-4	2,033	-0.20%
2024/04/18	2	34.28	5	34.30	34.25	-3	1,998	-0.15%
2024/04/17	6	34.07	5	34.27	34.25	1	2,006	0.05%
2024/04/16	36.1	34.29	0	0.00	34.00	36.1	2,038	1.77%
2024/04/15	19	35.42	6	35.42	35.25	13	2,083	0.62%
2024/04/12	1	34.90	1	35.15	35.15	0	2,110	0.00%
2024/04/11	3	34.95	0	0.00	34.95	3	2,164	0.14%
2024/04/10	1	34.75	0	0.00	34.75	1	2,276	0.04%
2024/04/09	1	34.90	7	34.45	34.80	-6	2,300	-0.26%
2024/04/08	1	34.15	0	0.00	34.35	1	2,324	0.04%
2024/04/03	1.1	34.65	1	34.55	34.50	0.1	2,319	0.00%
2024/04/02	22	34.46	0	0.00	34.45	22	2,331	0.94%
2024/04/01	3	34.58	0	0.00	34.70	3	2,350	0.13%
2024/03/29	9	34.15	1	34.30	34.40	8	2,377	0.34%
2024/03/28	0	0.00	1	34.51	34.50	-1	2,432	-0.04%
2024/03/27	4	34.85	2	34.75	34.90	2	2,479	0.08%
2024/03/26	0.2	34.83	9	34.52	34.50	-8.8	2,569	-0.34%
2024/03/25	1	35.10	0	0.00	35.15	1	2,585	0.04%
2024/03/22	1.3	34.82	1	34.75	34.85	0.3	2,630	0.01%
2024/03/21	2.5	35.10	1.5	35.03	35.15	1	2,763	0.04%
2024/03/20	10.3	35.37	2.5	35.49	35.15	7.8	2,774	0.28%
2024/03/19	0	0.00	18	35.37	35.65	-18	2,816	-0.64%
2024/03/18	0	0.00	4	34.79	34.90	-4	2,841	-0.14%
2024/03/15	21	35.02	2	34.98	35.00	19	2,857	0.66%
2024/03/14	1.4	36.27	14	36.34	36.15	-12.6	2,858	-0.44%
2024/03/13	1.6	35.82	1	35.95	36.00	0.6	2,884	0.02%
2024/03/12	13	36.04	25	36.06	36.25	-12	2,971	-0.40%
2024/03/11	5	35.65	7	35.59	35.70	-2	3,085	-0.07%
2024/03/08	13	34.66	19	34.86	35.20	-6	3,765	-0.16%
2024/03/07	9	34.99	1	34.95	35.00	8	4,019	0.20%
2024/03/06	1.2	35.25	17	35.34	35.25	-15.8	4,135	-0.38%
2024/03/05	5	35.44	12	35.66	35.55	-7	4,158	-0.17%
2024/03/04	18	35.25	11	35.40	35.50	7	4,159	0.17%
2024/03/01	17	35.12	1	35.15	35.35	16	4,255	0.38%
2024/02/29	2	35.65	26	35.38	35.45	-24	4,256	-0.56%
2024/02/27	28	34.95	12	34.78	34.60	16	4,184	0.38%
2024/02/26	16	35.27	2	35.30	35.20	14	4,109	0.34%
2024/02/23	16.3	35.22	9	35.36	35.05	7.3	4,054	0.18%
2024/02/22	46.1	35.46	64.1	35.34	35.50	-18	3,989	-0.45%
2024/02/21	70	34.70	18.1	34.37	34.75	51.9	3,847	1.35%
2024/02/20	2	32.90	5.1	33.15	33.00	-3.1	3,619	-0.08%
2024/02/19	0	0.00	5.1	32.44	32.70	-5.1	3,601	-0.14%
2024/02/16	10	32.08	4	32.15	32.20	6	3,606	0.17%
2024/02/15	3	31.65	2	31.65	31.95	1	3,611	0.03%
2024/02/05	0.1	31.50	0	0.00	31.50	0.1	3,612	0.00%
2024/02/01	1.4	32.52	1.1	32.50	32.30	0.3	3,601	0.01%
2024/01/31	0	0.00	5	32.17	32.35	-5	3,619	-0.14%
2024/01/30	0.1	32.10	0	0.00	32.15	0.1	3,625	0.00%
2024/01/29	1	32.30	5	32.35	32.50	-4	3,629	-0.11%
2024/01/25	0	0.00	3	32.25	32.20	-3	3,628	-0.08%
2024/01/24	2	32.30	6.1	32.28	32.25	-4.1	3,635	-0.11%
2024/01/23	0	0.00	10	32.18	32.15	-10	3,650	-0.27%
2024/01/22	0	0.00	4	32.28	32.30	-4	3,645	-0.11%
2024/01/19	0	0.00	15.1	32.00	32.10	-15.1	3,641	-0.41%
2024/01/18	0	0.00	4.1	31.80	31.75	-4.1	3,628	-0.11%
2024/01/17	0.1	31.30	23	31.37	31.40	-22.9	3,618	-0.63%
2024/01/16	3.1	31.60	0	0.00	31.55	3.1	3,607	0.08%
2024/01/15	1	32.05	11	32.14	32.05	-10	3,589	-0.28%
2024/01/12	14.1	31.86	1	32.10	31.80	13.1	3,603	0.36%
2024/01/11	3	31.85	0	0.00	31.90	3	3,608	0.08%
2024/01/10	14	31.81	5	32.10	31.90	9	3,623	0.25%
2024/01/09	39.2	32.82	12.8	32.67	32.65	26.5	3,590	0.74%
2024/01/08	27	34.32	2	34.45	34.20	25	3,515	0.71%
2024/01/05	0	0.00	6	34.60	34.80	-6	3,472	-0.17%
2024/01/04	3.8	34.65	11	33.96	34.35	-7.2	3,415	-0.21%
2024/01/03	1	33.70	16	33.55	33.60	-15	3,315	-0.45%
2024/01/02	3	33.90	49	33.70	33.40	-46	3,299	-1.39%
2023/12/29	15.2	32.91	12	33.04	33.00	3.2	3,257	0.10%
2023/12/28	15	33.05	2	32.95	32.95	13	3,253	0.40%
2023/12/27	49	33.36	24	33.69	33.20	25	3,245	0.77%
2023/12/26	0	0.00	11	33.34	33.45	-11	3,237	-0.34%
2023/12/25	19	33.32	1	32.60	32.70	18	3,211	0.56%
2023/12/22	2	33.58	15	33.69	33.95	-13	3,163	-0.41%
2023/12/21	3	34.22	4.1	34.17	34.25	-1.1	3,115	-0.04%
2023/12/20	2	33.45	10	33.40	33.55	-8	3,018	-0.27%
2023/12/19	12.6	33.05	8	32.85	33.10	4.6	3,008	0.15%
2023/12/18	20.1	33.39	17	33.20	33.50	3.1	3,000	0.10%
2023/12/15	3	32.68	19	32.75	32.55	-16	2,974	-0.54%
2023/12/14	14	32.59	8	32.68	32.45	6	3,010	0.20%
2023/12/13	24	33.58	20	33.70	33.10	4	2,998	0.13%
2023/12/12	15	33.31	3	33.23	33.15	12	3,037	0.40%
2023/12/11	8	33.20	24	33.11	33.20	-16	3,034	-0.53%
2023/12/08	31	33.76	1	34.00	33.65	30	2,985	1.00%
2023/12/07	7	33.96	9	34.00	33.95	-2	2,922	-0.07%
2023/12/06	13	34.80	25	34.91	35.50	-12	2,807	-0.43%
2023/12/05	93	36.90	130.1	36.87	36.05	-37.1	2,630	-1.41%	大賣/
2023/12/04	20	34.31	254	35.04	35.35	-234	1,913	-12.23%	大賣/鉅額交易
2023/12/01	23	32.32	57	32.21	32.15	-34	1,618	-2.10%
2023/11/30	15	31.54	4	31.65	31.30	11	1,476	0.74%
2023/11/29	21	30.93	1	30.80	30.85	20	1,438	1.39%
2023/11/28	5	31.20	49.1	31.13	31.00	-44.1	1,408	-3.13%
2023/11/27	13	30.15	2	30.38	29.90	11	1,276	0.86%
2023/11/24	0	0.00	20	29.70	29.70	-20	1,243	-1.61%
2023/11/23	10	29.50	0	0.00	29.40	10	1,239	0.81%
2023/11/22	1	29.25	1	29.25	29.25	0	1,248	0.00%
2023/11/21	1	29.60	0	0.00	29.50	1	1,250	0.08%
2023/11/17	0	0.00	4	29.61	29.50	-4	1,292	-0.31%
2023/11/16	22	29.36	32	29.47	29.40	-10	1,324	-0.75%
2023/11/15	19	29.20	11	29.27	29.25	8	1,383	0.58%
2023/11/14	2	29.08	5	29.21	28.90	-3	1,580	-0.19%
2023/11/13	1	29.05	6	29.08	29.00	-5	1,614	-0.31%
2023/11/10	0	0.00	3	28.70	28.80	-3	1,608	-0.19%
2023/11/09	2	28.68	12	28.90	28.65	-10	1,614	-0.62%
2023/11/08	12	28.74	3	28.85	28.60	9	1,620	0.56%
2023/11/07	3	28.25	0	0.00	28.50	3	1,595	0.19%
2023/11/06	2	28.40	2	28.70	28.70	0	1,597	0.00%
2023/11/03	0	0.00	17	28.01	28.50	-17	1,606	-1.06%
2023/11/02	7	27.41	0	0.00	27.50	7	1,596	0.44%
2023/11/01	2	27.28	0	0.00	27.20	2	1,598	0.13%
2023/10/31	9	27.72	1	27.95	27.40	8	1,594	0.50%
2023/10/30	1	28.05	0	0.00	28.30	1	1,591	0.06%
2023/10/27	10	28.50	0	0.00	28.30	10	1,596	0.63%
2023/10/25	0	0.00	1	28.40	28.50	-1	1,626	-0.06%
2023/10/24	3	27.98	2	28.33	28.35	1	1,639	0.06%
2023/10/23	0	0.00	7	28.80	28.30	-7	1,640	-0.43%
2023/10/20	6.1	28.64	0	0.00	28.90	6.1	1,652	0.37%
2023/10/19	5	29.15	9	29.35	29.25	-4	1,652	-0.24%
2023/10/18	4	28.53	7	28.86	28.85	-3	1,638	-0.18%
2023/10/17	3	28.62	0	0.00	28.55	3	1,625	0.18%
2023/10/16	6	28.70	0	0.00	28.80	6	1,667	0.36%
2023/10/13	1	29.10	0	0.00	29.00	1	1,693	0.06%
2023/10/12	19	28.81	2	28.95	29.10	17	1,705	1.00%
2023/10/11	0	0.00	6	29.40	29.20	-6	1,709	-0.35%
2023/10/06	5	29.07	15	29.17	29.10	-10	1,712	-0.58%
2023/10/05	1	28.70	0	0.00	28.55	1	1,726	0.06%
2023/10/04	2	28.53	0	0.00	28.50	2	1,743	0.11%
2023/10/03	6	28.82	0	0.00	28.65	6	1,768	0.34%
2023/10/02	8	28.73	15	28.80	28.95	-7	1,771	-0.40%
2023/09/27	3	29.20	1	29.65	29.20	2	1,793	0.11%
2023/09/26	3	29.15	1	29.05	29.05	2	1,823	0.11%
2023/09/22	11	29.60	0	0.00	29.60	11	1,873	0.59%
2023/09/21	3	30.58	2	30.78	30.20	1	1,862	0.05%
2023/09/20	27	31.11	25.1	31.08	30.70	1.9	1,819	0.10%
2023/09/19	33	30.28	9.1	30.78	30.10	24	1,699	1.41%
2023/09/18	12	29.35	23	29.77	30.00	-11	1,641	-0.67%
2023/09/15	9	29.70	47	29.34	29.60	-38	1,605	-2.37%
2023/09/14	3	28.63	62	28.61	28.65	-59	1,524	-3.87%
2023/09/13	0	0.00	22	27.79	27.75	-22	1,504	-1.46%
2023/09/12	8	27.69	0	0.00	27.70	8	1,519	0.53%
2023/09/11	6	27.71	4	27.73	27.70	2	1,536	0.13%
2023/09/08	10	27.95	12	28.24	27.90	-2	1,555	-0.13%
2023/09/07	13	28.02	0	0.00	27.85	13	1,555	0.84%
2023/09/06	14	28.25	0	0.00	28.10	14	1,558	0.90%
2023/09/05	36	28.43	4	28.60	28.40	32	1,576	2.03%
2023/09/04	0	0.00	23	28.65	28.50	-23	1,593	-1.44%
2023/09/01	0	0.00	30	28.40	28.25	-30	1,607	-1.87%
2023/08/31	3	28.45	3	28.40	28.30	0	1,612	0.00%
2023/08/30	1	28.25	1	28.60	28.35	0	1,616	0.00%
2023/08/29	5	28.24	13	28.37	28.25	-8	1,618	-0.49%
2023/08/28	12	28.09	0	0.00	27.90	12	1,626	0.74%
2023/08/25	6	28.40	0	0.00	28.35	6	1,620	0.37%
2023/08/24	2	28.58	1	28.80	28.55	1	1,615	0.06%
2023/08/23	66	28.93	0	0.00	28.95	66	1,600	4.12%
2023/08/22	12	28.74	18	29.30	29.25	-6	1,598	-0.38%
2023/08/21	38.1	29.24	0	0.00	29.10	38.1	1,570	2.42%
2023/08/18	29	30.06	97.1	30.35	30.50	-68.1	1,499	-4.54%
2023/08/17	2	27.40	14	27.72	28.10	-12	1,287	-0.93%
2023/08/16	5	26.95	11	26.94	26.90	-6	1,242	-0.48%
2023/08/15	0	0.00	45	26.90	26.85	-45	1,240	-3.63%
2023/08/14	2	26.30	22	26.25	26.30	-20	1,231	-1.62%
2023/08/11	0	0.00	1	26.85	26.85	-1	1,222	-0.08%
2023/08/09	16	27.10	0	0.00	26.85	16	1,211	1.32%
2023/08/08	13	27.29	0	0.00	27.25	13	1,191	1.09%
2023/08/07	0	0.00	3	27.63	27.50	-3	1,189	-0.25%
2023/08/04	1	27.25	0	0.00	27.25	1	1,192	0.08%
2023/08/02	53	27.37	9	27.78	27.25	44	1,199	3.67%
2023/08/01	23	27.76	0	0.00	27.60	23	1,186	1.94%
2023/07/31	3	27.57	0	0.00	27.55	3	1,183	0.25%
2023/07/28	4	28.18	13	28.16	28.05	-9	1,198	-0.75%
2023/07/27	1	27.40	24	27.68	27.70	-23	1,187	-1.94%
2023/07/26	1	27.20	0	0.00	27.10	1	1,178	0.08%
2023/07/25	5	26.96	1	27.00	27.05	4	1,174	0.34%
2023/07/24	5	27.41	30	27.40	27.30	-25	1,159	-2.16%
2023/07/21	10	28.05	0	0.00	28.15	10	1,150	0.87%
2023/07/20	26	28.30	1	28.45	28.40	25	1,151	2.17%
2023/07/19	4	30.85	0	0.00	30.55	4	1,140	0.35%
2023/07/18	0	0.00	2	30.90	30.70	-2	1,114	-0.18%
2023/07/14	14	30.63	0	0.00	30.65	14	1,082	1.29%
2023/07/13	8	30.58	2	30.55	30.50	6	1,086	0.55%
2023/07/12	3	30.65	0	0.00	30.70	3	1,077	0.28%
2023/07/11	5	31.20	10	31.27	31.20	-5	1,057	-0.47%
2023/07/10	6	31.31	6	31.07	31.20	0	1,056	0.00%
2023/07/07	8	31.23	0	0.00	31.20	8	1,031	0.78%
2023/07/06	9	31.58	0	0.00	31.60	9	1,029	0.87%
2023/07/05	0	0.00	56	31.80	31.70	-56	1,040	-5.38%
2023/07/04	15	31.62	3.1	31.98	31.65	11.9	1,049	1.14%
2023/07/03	4	31.60	32	31.08	31.75	-28	1,028	-2.72%
2023/06/30	0	0.00	44	30.44	30.50	-44	976	-4.50%
2023/06/29	21	30.00	0	0.00	30.05	21	972	2.16%
2023/06/28	2	30.35	1	30.40	30.25	1	975	0.10%
2023/06/26	4	30.48	0	0.00	30.45	4	1,006	0.40%
2023/06/21	0	30.45	0	0.00	30.45	0	1,021	0.00%
2023/06/19	46	30.76	1.1	30.66	30.60	44.9	1,098	4.09%
2023/06/16	4	31.09	0	0.00	31.05	4	1,104	0.36%
2023/06/15	12.1	31.03	1	31.15	31.10	11.1	1,102	1.01%
2023/06/14	0	0.00	44	30.77	30.80	-44	1,114	-3.95%
2023/06/13	13	30.25	11	30.38	30.30	2	1,135	0.18%
2023/06/12	44	30.20	2	30.33	30.20	42	1,162	3.61%
2023/06/09	5	30.53	8	30.71	30.50	-3	1,203	-0.25%
2023/06/08	13	30.02	9	30.34	30.20	4	1,226	0.33%
2023/06/07	0	0.00	2	30.15	29.95	-2	1,316	-0.15%
2023/06/06	0	0.00	7	29.64	29.70	-7	1,393	-0.50%
2023/06/02	0	0.00	1	29.15	29.10	-1	1,623	-0.06%
2023/06/01	1	28.75	1	28.85	28.85	0	1,674	0.00%
2023/05/31	1	29.05	0	0.00	29.00	1	1,749	0.06%
2023/05/30	5	29.30	0	0.00	29.10	5	1,857	0.27%
2023/05/29	3	29.08	5	29.36	29.35	-2	1,955	-0.10%
2023/05/26	12	29.13	4	29.09	29.00	8	2,088	0.38%
2023/05/25	2	29.83	1	29.85	29.80	1	2,169	0.05%
2023/05/23	30	30.20	0	0.00	30.20	30	2,200	1.36%
2023/05/22	0	0.00	2	30.25	30.20	-2	2,207	-0.09%
2023/05/19	1	29.85	0	0.00	30.00	1	2,206	0.05%
2023/05/18	1	30.10	2	30.30	30.10	-1	2,207	-0.05%
2023/05/15	0	29.90	0	0.00	29.85	0	2,205	0.00%
2023/05/12	2	29.90	0	0.00	30.00	2	2,215	0.09%
2023/05/10	0	0.00	8	30.28	30.40	-8	2,223	-0.36%
2023/05/09	7	29.74	2	29.83	29.60	5	2,220	0.23%
2023/05/08	2	30.05	0	0.00	30.05	2	2,212	0.09%
2023/05/04	10	30.30	0	0.00	30.30	10	2,242	0.45%
2023/05/03	3	30.80	0	0.00	30.75	3	2,226	0.13%
2023/04/28	1	31.50	2	31.55	31.50	-1	2,234	-0.04%
2023/04/26	1	30.75	0	0.00	30.95	1	2,240	0.04%
2023/04/25	4	31.29	18	31.09	31.05	-14	2,234	-0.63%
2023/04/24	50	31.44	5	31.70	31.65	45	2,230	2.02%
2023/04/21	11	31.45	1	31.50	31.15	10	2,240	0.45%
2023/04/20	1	32.05	0.1	32.26	32.00	0.9	2,227	0.04%
2023/04/19	3.1	32.49	0	0.00	32.20	3.1	2,226	0.14%
2023/04/18	9	32.77	0	32.75	32.55	9	2,229	0.40%
2023/04/17	2	32.90	4	32.95	32.90	-2	2,239	-0.09%
2023/04/14	0	0.00	11	32.69	32.70	-11	2,246	-0.49%
2023/04/13	0	0.00	13	32.59	32.60	-13	2,242	-0.58%
2023/04/12	0	0.00	16	32.40	32.30	-16	2,242	-0.71%
2023/04/11	11	32.21	0	0.00	32.35	11	2,241	0.49%
2023/04/10	0	0.00	10	32.75	32.40	-10	2,240	-0.45%
2023/04/07	0	0.00	30	32.10	32.20	-30	2,218	-1.35%
2023/04/06	1	31.70	39	31.72	31.65	-38	2,199	-1.73%
2023/03/31	10	31.00	1	31.10	31.05	9	2,197	0.41%
2023/03/30	1	30.80	0	0.00	30.80	1	2,339	0.04%
2023/03/29	2	30.73	1	30.80	30.75	1	2,367	0.04%
2023/03/28	1	30.95	0	0.00	31.00	1	2,381	0.04%
2023/03/27	0	0.00	20	31.58	31.50	-20	2,422	-0.83%
2023/03/24	0	0.00	10	30.88	30.85	-10	2,456	-0.41%
2023/03/23	21	31.33	2	31.85	30.90	19	2,457	0.77%
2023/03/22	68	32.91	6	33.05	32.55	62	2,390	2.59%
2023/03/21	21	33.06	0	0.00	33.10	21	2,383	0.88%
2023/03/20	8	33.22	0	0.00	33.10	8	2,379	0.34%
2023/03/16	0	0.00	9	33.13	33.05	-9	2,365	-0.38%
2023/03/15	5	33.30	8	33.48	33.15	-3	2,335	-0.13%
2023/03/14	18	32.91	21	33.23	33.35	-3	2,310	-0.13%
2023/03/13	11	33.23	36	33.30	33.40	-25	2,270	-1.10%
2023/03/10	32	34.09	17	33.93	33.75	15	2,230	0.67%
2023/03/09	20	34.12	17.1	34.37	34.30	2.9	2,144	0.14%
2023/03/08	13	33.12	226	33.04	33.55	-213	2,054	-10.37%	大賣/鉅額交易
2023/03/07	21	33.87	33.5	33.66	33.85	-12.5	1,981	-0.63%
2023/03/06	0	0.00	13	31.85	31.95	-13	1,855	-0.70%
2023/03/03	18	31.81	20.4	31.75	32.10	-2.4	1,825	-0.13%
2023/03/02	236	31.47	19	31.19	31.25	217	1,743	12.45%	大買/鉅額交易
2023/03/01	16	30.00	8	29.76	29.85	8	1,635	0.49%
2023/02/24	16	29.85	25	29.74	30.00	-9	1,533	-0.58%
2023/02/23	69	29.08	19	29.08	28.85	50	1,399	3.57%
2023/02/22	0	0.00	5	27.85	27.80	-5	1,295	-0.39%
2023/02/21	3	27.25	5	27.50	27.55	-2	1,271	-0.16%
2023/02/17	1	26.95	0	0.00	26.95	1	1,270	0.08%
2023/02/16	3	27.15	0	0.00	27.10	3	1,288	0.23%
2023/02/15	1	27.00	0	0.00	27.05	1	1,307	0.08%
2023/02/13	0	26.60	3	26.70	26.80	-3	1,320	-0.22%
2023/02/10	6	26.98	0	0.00	26.95	6	1,352	0.44%
2023/02/09	1	27.15	7	27.29	27.20	-6	1,357	-0.44%
2023/02/07	11	26.86	0	0.00	26.95	11	1,357	0.81%
2023/02/03	4	27.30	30	27.25	27.20	-26	1,364	-1.90%
2023/02/02	0	27.30	14	26.88	27.30	-14	1,360	-1.03%
2023/01/31	0	0.00	6.1	26.40	26.45	-6.1	1,334	-0.45%
2023/01/30	0	0.00	1	26.25	26.25	-1	1,322	-0.08%
2023/01/16	0	0.00	1	26.00	26.00	-1	1,310	-0.08%
2023/01/13	1	25.95	0	0.00	25.95	1	1,311	0.08%
2023/01/10	9	26.00	0	0.00	25.90	9	1,317	0.68%
2023/01/09	3	25.88	0	0.00	25.90	3	1,326	0.23%
2023/01/05	1.1	26.10	8	25.85	25.85	-7	1,355	-0.51%
2023/01/04	0	0.00	2	26.50	26.15	-2	1,337	-0.15%
2023/01/03	1	26.60	5	26.65	26.70	-4	1,330	-0.30%
2022/12/30	13	26.80	5.5	26.90	26.90	7.5	1,337	0.56%
2022/12/27	1	26.80	2.2	26.76	26.55	-1.2	1,363	-0.09%
2022/12/26	20	26.78	1	26.65	26.70	19	1,371	1.38%
2022/12/23	5.5	27.05	0	0.00	27.25	5.5	1,376	0.40%
2022/12/22	18	28.06	11	27.90	27.60	7	1,373	0.51%
2022/12/21	0	26.90	2	27.13	27.00	-2	1,268	-0.16%
2022/12/20	1	26.30	1	26.95	26.50	0	1,255	0.00%
2022/12/19	6	27.00	1	26.75	26.65	5	1,267	0.39%
2022/12/16	16	27.50	4.1	27.23	27.30	11.9	1,276	0.93%
2022/12/15	1	26.90	9.1	26.80	26.90	-8.1	1,252	-0.64%
2022/12/14	10.1	26.27	0	0.00	26.30	10.1	1,301	0.78%
2022/12/13	0	0.00	10	26.75	26.65	-10	1,301	-0.77%
2022/12/09	0	0.00	1	26.60	26.65	-1	1,336	-0.07%
2022/12/08	0	0.00	0.6	25.91	26.25	-0.6	1,401	-0.04%
2022/12/02	10	26.62	0	0.00	26.50	10	1,430	0.70%
2022/12/01	5	27.10	14	26.79	26.70	-9	1,458	-0.62%
2022/11/30	15	26.25	10	26.45	26.45	5	1,440	0.35%
2022/11/28	0	0.00	0.1	26.45	26.00	-0.1	1,450	0.00%
2022/11/25	0	0.00	3	25.88	25.80	-3	1,429	-0.21%
2022/11/24	0	0.00	14	25.38	25.50	-14	1,415	-0.99%
2022/11/23	0	0.00	2	25.30	25.20	-2	1,417	-0.14%
2022/11/21	1	25.00	20	25.15	24.90	-19	1,440	-1.32%
2022/11/18	1	25.30	0	0.00	25.10	1	1,443	0.07%
2022/11/17	1	25.70	0	0.00	25.60	1	1,445	0.07%
2022/11/16	1	25.50	9	25.89	25.50	-8	1,445	-0.55%
2022/11/15	15	25.40	0	0.00	25.60	15	1,442	1.04%
2022/11/14	2	25.65	11	25.56	25.65	-9	1,439	-0.63%
2022/11/11	1	25.50	0	0.00	25.15	1	1,440	0.07%
2022/11/10	9	25.05	0	0.00	25.00	9	1,427	0.63%
2022/11/09	5	25.07	10	25.01	25.05	-5	1,430	-0.35%
2022/11/08	11	25.41	8.1	25.36	25.00	3	1,439	0.20%
2022/11/07	0	0.00	15	24.40	24.50	-15	1,425	-1.05%
2022/11/04	0	0.00	1	23.60	23.70	-1	1,435	-0.07%
2022/11/02	0	0.00	3.1	23.60	23.25	-3.1	1,484	-0.21%
2022/11/01	0	0.00	79	23.11	23.15	-79	1,479	-5.34%
2022/10/31	1	23.40	0	0.00	23.25	1	1,477	0.07%
2022/10/28	32	23.83	0	0.00	23.50	32	1,476	2.17%
2022/10/25	20	24.15	0	0.00	24.00	20	1,496	1.34%
2022/10/24	4	24.20	22	24.47	24.25	-18	1,513	-1.19%
2022/10/21	0	0.00	4	23.95	23.60	-4	1,515	-0.26%
2022/10/20	30	23.52	2	23.60	23.85	28	1,527	1.83%
2022/10/17	1	23.40	4	23.73	23.85	-3	1,563	-0.19%
2022/10/14	0	0.00	1	24.25	24.40	-1	1,622	-0.06%
2022/10/13	1	23.65	0	0.00	23.60	1	1,626	0.06%
2022/10/12	3	24.87	17	24.84	24.85	-14	1,622	-0.86%
2022/10/11	11.1	25.54	0	0.00	25.20	11.1	1,624	0.68%
2022/10/07	50	26.21	1	26.20	26.15	49	1,626	3.01%
2022/10/06	24	26.11	15	26.40	26.30	9	1,638	0.55%
2022/10/05	2	26.25	4	26.35	26.40	-2	1,662	-0.12%
2022/10/04	0	0.00	13.1	25.94	26.05	-13.1	1,676	-0.78%
2022/09/30	12	24.24	10	24.70	24.70	2	1,681	0.12%
2022/09/29	3	24.87	0	0.00	24.85	3	1,677	0.18%
2022/09/28	9.2	25.61	27	25.43	24.55	-17.9	1,683	-1.06%
2022/09/27	11	26.44	0	0.00	26.45	11	1,662	0.66%
2022/09/26	10.1	26.89	5	27.08	26.65	5.1	1,662	0.30%
2022/09/23	11.1	28.56	7.1	28.78	28.25	4	1,662	0.24%
2022/09/22	6	28.17	4	28.05	27.90	2	1,623	0.12%
2022/09/21	6	28.26	22.1	28.26	28.15	-16.1	1,606	-1.00%
2022/09/20	0	0.00	22	27.43	27.50	-22	1,561	-1.41%
2022/09/19	32.1	27.17	3	27.15	27.10	29.1	1,615	1.80%
2022/09/16	3	28.40	3	28.03	28.50	0	1,617	0.00%
2022/09/15	14	28.36	22.1	28.32	28.40	-8.1	1,656	-0.49%
2022/09/14	0	0.00	4	26.95	27.35	-4	1,641	-0.24%
2022/09/13	1	26.60	2	26.55	26.60	-1	1,641	-0.06%
2022/09/12	3	26.15	6	26.39	26.45	-3	1,712	-0.18%
2022/09/08	3	25.73	1	26.15	25.85	2	1,736	0.12%
2022/09/07	16	26.12	10.3	26.24	25.95	5.7	1,769	0.32%
2022/09/06	1	26.10	0	0.00	26.10	1	1,757	0.06%
2022/09/02	10	26.30	0.3	26.30	26.20	9.7	1,821	0.54%
2022/09/01	11	26.86	0	0.00	26.80	11	1,814	0.61%
2022/08/31	2	27.00	1	27.30	27.15	1	1,827	0.05%
2022/08/30	10	27.40	0	0.00	27.40	10	1,827	0.55%
2022/08/29	7	27.46	0	0.00	27.45	7	1,827	0.38%
2022/08/26	1	28.95	16	28.94	28.90	-15	1,844	-0.81%
2022/08/25	1	28.60	0	0.00	28.65	1	1,852	0.05%
2022/08/24	1	28.30	2	28.90	28.25	-1	1,870	-0.05%
2022/08/23	5	28.65	0	0.00	28.60	5	1,895	0.26%
2022/08/22	9	28.72	0	0.00	28.80	9	1,950	0.46%
2022/08/19	1	29.25	0.5	29.40	29.40	0.5	1,985	0.03%
2022/08/18	1	29.80	3	29.72	29.65	-2	2,087	-0.10%
2022/08/17	1	29.45	0	0.00	29.40	1	2,142	0.05%
2022/08/15	1	29.50	10	29.05	29.70	-9	2,284	-0.39%
2022/08/12	0	0.00	0.2	29.60	29.60	-0.2	2,290	-0.01%
2022/08/10	2	28.35	21.3	28.83	29.10	-19.3	2,309	-0.83%
2022/08/05	0	0.00	2	27.70	27.80	-2	2,339	-0.09%
2022/08/04	2	27.03	0	0.00	27.20	2	2,390	0.08%
2022/08/03	3	27.72	0	0.00	27.70	3	2,408	0.12%
2022/08/02	1	27.95	1	27.95	28.05	0	2,468	0.00%
2022/08/01	13	28.57	2	28.38	28.65	11	2,518	0.44%
2022/07/29	4	28.78	4	29.00	28.75	0	2,563	0.00%
2022/07/28	1	28.50	6	28.65	28.55	-5	2,642	-0.19%
2022/07/27	2	28.75	6	28.81	28.75	-4	2,804	-0.14%
2022/07/26	0	0.00	2	28.20	28.30	-2	2,891	-0.07%
2022/07/25	2	28.10	1	28.40	28.30	1	3,082	0.03%
2022/07/22	1	28.55	5	28.48	28.55	-4	3,126	-0.13%
2022/07/21	19	28.07	11.3	28.17	28.00	7.7	3,129	0.25%
2022/07/20	0	0.00	1	27.40	27.40	-1	3,133	-0.03%
2022/07/19	17	27.00	27.3	27.11	27.20	-10.3	3,201	-0.32%
2022/07/18	0	0.00	1	26.55	26.30	-1	3,266	-0.03%
2022/07/15	2	26.15	3.5	26.11	26.10	-1.5	3,442	-0.04%
2022/07/14	2	26.28	5	26.57	26.70	-3	3,834	-0.08%
2022/07/13	1	28.05	3	28.00	27.95	-2	3,876	-0.05%
2022/07/12	5	27.56	1	28.05	27.20	4	3,878	0.10%
2022/07/11	7	28.74	4	28.79	28.85	3	3,917	0.08%
2022/07/08	3	29.05	3.1	29.15	29.00	-0.1	3,931	0.00%
2022/07/07	0	0.00	0.4	28.30	28.30	-0.4	3,943	-0.01%
2022/07/06	0	28.25	0.1	28.30	28.05	-0.1	3,955	0.00%
2022/07/05	5	27.52	10	28.17	28.25	-5	4,013	-0.12%
2022/07/04	5	27.39	3	27.77	27.50	2	4,022	0.05%
2022/07/01	7.1	28.10	16	27.74	27.05	-9	4,030	-0.22%
2022/06/30	3.1	29.04	1	29.00	28.80	2.1	4,026	0.05%
2022/06/29	1	30.20	5.5	30.20	30.05	-4.5	4,032	-0.11%
2022/06/28	0	0.00	2	30.42	30.95	-2	4,031	-0.05%
2022/06/27	3	30.55	2.3	30.43	31.15	0.8	4,038	0.02%
2022/06/24	9	29.24	12	29.10	29.05	-3	4,014	-0.07%
2022/06/23	2	28.20	0	0.00	28.25	2	3,997	0.05%
2022/06/22	3.1	28.71	2	29.43	28.65	1.1	3,961	0.03%
2022/06/21	3	30.02	0	0.00	30.10	3	3,916	0.08%
2022/06/20	9.2	30.95	1	31.40	29.50	8.2	3,901	0.21%
2022/06/17	10.1	32.65	1	32.90	32.60	9.1	3,838	0.24%
2022/06/16	7	33.89	4	34.49	33.30	3	3,810	0.08%
2022/06/15	2	34.13	2	34.40	34.00	0	3,793	0.00%
2022/06/14	5.1	34.21	0	0.00	34.45	5.1	3,818	0.13%
2022/06/13	9.1	35.07	0	0.00	34.95	9.1	3,855	0.23%
2022/06/10	3	36.15	2	36.35	36.35	1	4,016	0.02%
2022/06/09	4	36.64	0	0.00	36.80	4	4,105	0.10%
2022/06/08	5	37.41	4	37.55	37.35	1	4,189	0.02%
2022/06/07	2	37.13	5	37.10	37.35	-3	4,563	-0.07%
2022/06/06	6	37.53	4.4	37.85	37.15	1.6	4,673	0.03%
2022/06/02	1	37.30	7	37.47	37.35	-6	4,711	-0.13%
2022/06/01	5	37.54	2.7	37.37	37.30	2.3	4,814	0.05%
2022/05/31	2	37.25	1	37.15	37.15	1	4,948	0.02%
2022/05/30	4	37.98	1	37.70	37.85	3	5,023	0.06%
2022/05/27	3	37.57	5	37.73	37.75	-2	5,214	-0.04%
2022/05/26	5	37.61	11.3	37.66	37.80	-6.3	5,552	-0.11%
2022/05/25	1	36.90	3.5	36.69	36.90	-2.5	5,826	-0.04%
2022/05/24	6	36.39	8	36.45	36.15	-2	5,823	-0.03%
2022/05/23	5	35.65	16.7	35.63	35.70	-11.7	5,800	-0.20%
2022/05/20	1	34.65	3	34.53	34.30	-2	5,765	-0.03%
2022/05/19	65.1	33.60	75	33.83	33.85	-10	5,912	-0.17%
2022/05/18	25	34.64	1	35.05	34.65	24	5,928	0.40%
2022/05/17	26.1	34.59	27	34.46	34.45	-1	5,920	-0.02%
2022/05/16	22	34.71	22	34.98	35.15	0	5,894	0.00%
2022/05/13	2	35.55	3	35.50	35.20	-1	5,874	-0.02%
2022/05/12	6	35.70	32	36.33	35.00	-26	5,865	-0.44%
2022/05/11	3	36.20	2	36.15	36.05	1	5,827	0.02%
2022/05/10	51	36.60	5	36.70	36.45	46	5,829	0.79%
2022/05/09	2.1	37.21	2	36.53	36.40	0.1	5,782	0.00%
2022/05/06	6	37.64	3	37.30	37.80	3	5,754	0.05%
2022/05/05	2	37.90	1.1	38.18	38.15	0.9	5,736	0.02%
2022/05/04	11	38.23	16.4	38.13	37.95	-5.4	5,665	-0.10%
2022/05/03	54	36.55	37	36.79	36.95	17	5,519	0.31%
2022/04/29	18.5	37.53	52.1	37.77	37.75	-33.6	5,440	-0.62%
2022/04/28	47	35.93	37.2	36.14	36.20	9.8	5,269	0.19%
2022/04/27	5	35.76	3	36.05	35.45	2	5,215	0.04%
2022/04/26	13.1	36.88	8.1	36.14	36.05	5	5,199	0.10%
2022/04/25	13.1	36.56	6	36.42	36.40	7.1	5,137	0.14%
2022/04/22	4	38.28	9	38.46	38.70	-5	5,069	-0.10%
2022/04/21	17	38.81	13	38.90	39.00	4	4,998	0.08%
2022/04/20	39	38.76	49.1	38.65	38.40	-10.1	4,826	-0.21%
2022/04/19	5	36.62	7.1	37.20	36.85	-2.1	4,454	-0.05%
2022/04/18	10.1	36.07	2	36.00	35.75	8.1	4,411	0.18%
2022/04/15	3	37.50	21	37.54	37.05	-18	4,384	-0.41%
2022/04/14	0	0.00	8	37.13	36.85	-8	4,347	-0.18%
2022/04/13	1	36.75	5.1	36.61	36.75	-4.1	4,339	-0.09%
2022/04/12	5.1	35.80	0	0.00	35.70	5.1	4,323	0.12%
2022/04/11	8	37.07	17	37.20	36.55	-9	4,313	-0.21%
2022/04/08	0.2	36.50	4.2	36.43	36.65	-4	4,272	-0.09%
2022/04/07	2.1	35.75	3.2	36.10	35.20	-1.2	4,266	-0.03%
2022/04/06	2	36.85	8	36.94	36.85	-6	4,259	-0.14%
2022/04/01	4	36.74	8.1	36.65	36.80	-4.1	4,250	-0.10%
2022/03/30	0	0.00	1	36.00	36.15	-1	4,257	-0.02%
2022/03/29	1	36.05	7.1	36.19	35.95	-6.1	4,255	-0.14%
2022/03/28	0	0.00	1.1	35.22	35.50	-1.1	4,244	-0.03%
2022/03/25	5.1	35.00	2	35.00	34.85	3.1	4,305	0.07%
2022/03/23	4	35.59	0	0.00	35.55	4	4,386	0.09%
2022/03/22	3	35.63	1	35.95	35.55	2	4,418	0.05%
2022/03/18	5	35.80	2	35.88	36.05	3	4,515	0.07%
2022/03/17	4	36.04	0.1	36.00	36.05	4	4,523	0.09%
2022/03/16	7.1	35.42	4	35.51	35.30	3.1	4,524	0.07%
2022/03/15	30	37.10	22	36.93	36.15	8	4,513	0.18%
2022/03/14	11	37.42	6	37.44	37.10	5	4,523	0.11%
2022/03/11	12	37.15	13.5	37.22	37.10	-1.5	4,531	-0.03%
2022/03/10	39	37.36	65.4	37.47	37.25	-26.4	4,535	-0.58%
2022/03/09	30	35.75	12.6	35.58	35.95	17.5	4,249	0.41%
2022/03/08	7.1	34.51	16	33.93	33.60	-8.9	4,286	-0.21%
2022/03/07	14	36.09	4	36.40	35.55	10	4,270	0.23%
2022/03/04	52.5	37.57	68	37.70	37.35	-15.5	4,258	-0.36%
2022/03/03	11	37.13	4.6	37.24	37.10	6.4	4,153	0.15%
2022/03/02	59	37.48	42	37.39	37.05	17	4,109	0.41%
2022/03/01	91	37.00	67	37.38	37.00	24	3,904	0.61%
2022/02/25	151	37.47	175.3	37.55	37.70	-24.3	3,571	-0.68%	大買/大賣/
2022/02/24	8.1	35.29	9	35.58	34.30	-0.9	3,230	-0.03%
2022/02/23	5	35.50	6.1	35.60	35.50	-1.1	3,257	-0.03%
2022/02/22	13.1	34.84	6.1	35.03	34.60	6.9	3,247	0.21%
2022/02/21	23.2	36.29	8	36.63	35.55	15.2	3,245	0.47%
2022/02/18	4	34.95	4.6	35.10	35.50	-0.6	3,135	-0.02%
2022/02/17	1	34.55	0	0.00	34.20	1	3,164	0.03%
2022/02/16	0	0.00	0	34.55	34.40	0	3,221	0.00%
2022/02/15	1	34.45	1	34.65	34.00	0	3,303	0.00%
2022/02/14	0.1	34.70	10	34.84	34.50	-10	3,446	-0.29%
2022/02/11	2	35.18	1.2	35.63	35.10	0.9	3,654	0.02%
2022/02/10	2	35.58	2.1	35.47	35.25	-0.1	3,859	0.00%
2022/02/09	0	0.00	2	35.20	35.00	-2	3,916	-0.05%
2022/02/08	1	34.40	1	34.10	34.55	0	3,933	0.00%
2022/02/07	1	32.65	2	33.05	33.75	-1	3,988	-0.03%
2022/01/26	0	0.00	2	32.00	31.60	-2	4,162	-0.05%
2022/01/25	1.1	31.32	5	31.55	31.00	-4	4,236	-0.09%
2022/01/24	3	31.75	5	32.00	32.30	-2	4,257	-0.05%
2022/01/21	4.1	32.66	2	32.53	32.40	2.1	4,301	0.05%
2022/01/20	1	33.50	0	0.00	33.60	1	4,323	0.02%
2022/01/19	33	33.53	9	33.87	33.30	24	4,359	0.55%
2022/01/18	0	0.00	3.1	34.20	34.10	-3.1	4,383	-0.07%
2022/01/17	1	33.60	1	34.25	34.35	0	4,438	0.00%
2022/01/14	5	33.88	1	34.15	34.10	4	4,507	0.09%
2022/01/13	0	34.70	0	0.00	34.45	0	4,575	0.00%
2022/01/12	3.1	34.44	3	34.40	34.60	0.1	4,620	0.00%
2022/01/11	7	35.27	29	35.69	35.00	-22	4,653	-0.47%
2022/01/10	32	35.50	2	35.78	35.40	30	4,749	0.63%
2022/01/07	10.1	35.98	0	0.00	35.55	10.1	4,793	0.21%
2022/01/05	2	36.73	1	37.25	36.65	1	4,971	0.02%
2022/01/04	0	36.76	5	36.79	36.85	-5	5,069	-0.10%
2022/01/03	11	36.70	4	37.15	36.70	7	5,349	0.13%
2021/12/30	2	37.10	1	37.75	37.15	1	5,541	0.02%
2021/12/29	1	37.35	1	37.30	37.30	0	5,627	0.00%
2021/12/28	1	37.70	2	37.75	37.40	-1	5,745	-0.02%
2021/12/27	4	37.11	0	0.00	37.05	4	5,991	0.07%
2021/12/24	5.1	37.23	2	37.60	37.25	3.1	6,528	0.05%
2021/12/23	8	37.72	0	0.00	37.55	8	6,656	0.12%
2021/12/22	0	0.00	1	38.50	38.05	-1	6,735	-0.01%
2021/12/21	3	37.13	11	38.40	38.30	-8	6,770	-0.12%
2021/12/20	4	37.56	0	0.00	37.60	4	6,739	0.06%
2021/12/17	1	38.30	3.1	38.65	38.00	-2.1	6,768	-0.03%
2021/12/16	6	38.08	5	37.70	37.70	1	6,719	0.01%
2021/12/15	0	36.95	2.1	38.00	38.10	-2.1	6,734	-0.03%
2021/12/14	8.1	37.02	0	0.00	36.85	8.1	6,737	0.12%
2021/12/13	12	38.44	4	38.28	38.25	8	6,729	0.12%
2021/12/10	3	38.00	6.1	38.15	38.00	-3.1	6,800	-0.05%
2021/12/09	10.1	38.79	14.3	39.06	38.95	-4.2	6,843	-0.06%
2021/12/08	34	39.60	28	39.58	39.40	6	6,923	0.09%
2021/12/07	10.3	38.51	8.1	38.53	38.85	2.3	6,797	0.03%
2021/12/06	4	38.51	30.2	38.55	38.35	-26.2	6,772	-0.39%
2021/12/03	8.1	37.13	5	37.77	37.10	3.1	6,759	0.05%
2021/12/02	27	38.22	13.1	38.27	38.05	14	6,874	0.20%
2021/12/01	1	36.80	0	0.00	37.75	1	6,846	0.01%
2021/11/30	1	37.35	21.3	37.84	37.80	-20.3	6,976	-0.29%
2021/11/29	3	36.07	2	35.72	35.85	1	7,112	0.01%
2021/11/26	5.6	35.90	1	35.80	35.85	4.6	7,262	0.06%
2021/11/25	1	37.80	3	37.63	37.60	-2	7,363	-0.03%
2021/11/24	0	0.00	4	37.59	37.30	-4	7,560	-0.05%
2021/11/23	3	36.60	1	36.80	36.45	2	7,707	0.03%
2021/11/22	2	37.13	5.2	37.27	37.25	-3.2	7,920	-0.04%
2021/11/19	10.1	36.25	4	35.70	35.65	6.1	8,291	0.07%
2021/11/18	0	0.00	6	36.62	36.60	-6	9,527	-0.06%
2021/11/17	6.1	36.68	2	36.38	36.35	4.1	10,128	0.04%
2021/11/16	4	37.59	11.1	37.61	37.35	-7.1	11,082	-0.06%
2021/11/15	2.1	36.55	3	36.83	36.25	-1	12,804	-0.01%
2021/11/12	10.1	37.31	0	0.00	37.20	10.1	13,189	0.08%
2021/11/11	30.1	38.30	10	38.19	37.60	20.1	13,202	0.15%
2021/11/10	42	38.32	36.2	38.87	38.60	5.9	13,197	0.04%
2021/11/09	48	38.20	15.1	37.96	37.70	32.9	13,187	0.25%
2021/11/08	2	36.10	4.1	36.40	37.00	-2.1	13,101	-0.02%
2021/11/05	2.1	35.26	3	35.47	35.65	-1	13,150	-0.01%
2021/11/04	8.1	36.56	9	36.26	35.70	-1	13,196	-0.01%
2021/11/03	17	36.69	13.2	36.91	36.30	3.9	13,227	0.03%
2021/11/02	8	35.96	54.1	36.12	35.75	-46.1	13,285	-0.35%
2021/11/01	2	35.23	4	35.19	35.10	-2	13,263	-0.02%
2021/10/29	2	34.60	1.1	35.02	35.05	0.9	13,282	0.01%
2021/10/28	3	35.20	4	34.88	34.60	-1	13,357	-0.01%
2021/10/27	1	34.80	55	34.87	34.80	-54	13,479	-0.40%
2021/10/26	1.1	35.94	1	35.60	35.55	0.1	13,721	0.00%
2021/10/25	8	36.19	4.1	35.98	36.10	4	14,064	0.03%
2021/10/22	4.1	35.04	3	35.22	35.10	1.1	14,253	0.01%
2021/10/21	4	36.93	4	36.98	36.30	0	14,440	0.00%
2021/10/20	6	36.78	2	36.80	36.15	4	14,514	0.03%
2021/10/19	2	36.80	2.1	37.15	36.80	-0.1	14,714	0.00%
2021/10/18	1.1	35.69	6.1	35.87	36.55	-4.9	14,926	-0.03%
2021/10/15	0	0.00	4	37.21	37.55	-4	15,193	-0.03%
2021/10/14	1	37.10	4	37.20	37.10	-3	15,365	-0.02%
2021/10/13	17.1	37.66	21.2	37.32	36.60	-4.1	15,527	-0.03%
2021/10/12	17.3	37.56	1	36.75	37.10	16.3	16,527	0.10%
2021/10/08	11.2	40.65	4	40.44	40.20	7.2	17,224	0.04%
2021/10/07	8	40.07	21.6	40.41	40.95	-13.6	17,533	-0.08%
2021/10/06	2.2	37.98	2	37.38	37.25	0.2	17,915	0.00%
2021/10/05	2.1	37.89	4.2	37.90	39.45	-2.1	18,252	-0.01%
2021/10/04	33.2	40.62	19	40.49	38.85	14.2	18,607	0.08%
2021/10/01	75.3	44.98	64.1	43.51	43.10	11.3	19,128	0.06%
2021/09/30	15	44.86	11	44.25	44.80	4	19,679	0.02%
2021/09/29	9.1	43.13	1.1	44.20	42.60	8.1	20,483	0.04%
2021/09/28	18.1	43.30	3	43.52	43.15	15.1	21,363	0.07%
2021/09/27	0.1	44.98	7	45.90	44.70	-6.9	23,276	-0.03%
2021/09/24	3	45.13	1.1	44.98	45.40	2	25,526	0.01%
2021/09/23	3	44.62	1	44.75	44.40	2	26,866	0.01%
2021/09/22	0	44.00	0	0.00	44.00	0	28,031	0.00%
2021/09/17	2	45.30	9	45.05	45.05	-7	29,307	-0.02%
2021/09/16	1.1	45.01	0	0.00	44.75	1.1	30,352	0.00%
2021/09/15	4	45.50	6	45.48	45.65	-2	31,814	-0.01%
2021/09/14	4	45.38	3	45.28	44.75	1	32,592	0.00%
2021/09/13	5	46.64	2.1	46.19	45.65	3	34,744	0.01%
2021/09/10	3.1	45.01	4.1	45.98	45.75	-1	34,972	0.00%
2021/09/09	4.1	45.40	2	45.88	45.10	2.1	35,510	0.01%
2021/09/08	1	46.00	2	46.40	46.40	-1	36,297	0.00%
2021/09/07	40.1	46.94	37.2	46.49	45.80	2.9	37,140	0.01%
2021/09/06	26.2	45.93	17	46.07	45.05	9.2	37,787	0.02%
2021/09/03	42.1	46.80	20	47.98	47.40	22.1	38,385	0.06%
2021/09/02	47	47.67	35.1	48.26	48.70	12	38,491	0.03%
2021/09/01	33.1	48.14	71	47.62	47.45	-37.9	39,147	-0.10%
2021/08/31	14.1	50.34	19	50.07	50.10	-4.9	39,133	-0.01%
2021/08/30	23.1	52.45	69.1	51.76	51.40	-46	39,309	-0.12%
2021/08/27	19.1	51.97	17	51.39	50.90	2.1	39,498	0.01%
2021/08/26	13	53.86	26	54.13	53.30	-13	40,366	-0.03%
2021/08/25	43	53.08	45.3	53.13	54.00	-2.3	40,832	-0.01%
2021/08/24	212	55.26	130.1	54.09	53.50	82	40,500	0.20%	大買/大賣/
2021/08/23	121.3	52.21	100.3	52.43	52.90	20.9	39,337	0.05%	大買/
2021/08/20	79.1	48.72	74	48.89	48.10	5.1	38,826	0.01%
2021/08/19	167.3	50.95	158.5	51.16	49.25	8.8	37,905	0.02%	大買/大賣/
2021/08/18	22	45.57	65.4	46.42	47.85	-43.4	36,185	-0.12%
2021/08/17	18	43.69	17.1	44.22	43.50	0.9	35,898	0.00%
2021/08/16	62	44.04	80	44.47	43.35	-18	36,036	-0.05%
2021/08/13	46.1	45.39	48.2	45.57	44.80	-2.1	36,035	-0.01%
2021/08/12	13	44.74	26.2	44.15	45.25	-13.2	35,960	-0.04%
2021/08/11	12.2	41.90	10.1	43.36	43.15	2.2	36,021	0.01%
2021/08/10	25.1	44.79	11	44.58	44.25	14.1	36,403	0.04%
2021/08/09	22	46.18	6.2	45.81	45.00	15.8	36,597	0.04%
2021/08/06	39.3	46.06	41.2	45.93	45.70	-1.9	36,906	-0.01%
2021/08/05	19.1	44.46	27	44.96	44.10	-8	36,977	-0.02%
2021/08/04	5	45.33	10.1	45.73	45.45	-5.1	37,239	-0.01%
2021/08/03	46.1	45.32	49.1	45.00	45.35	-3	37,965	-0.01%
2021/08/02	14.2	44.02	31.2	44.59	45.60	-17	38,908	-0.04%
2021/07/30	51.2	46.71	18	46.29	44.50	33.2	39,585	0.08%
2021/07/29	40	46.34	44.2	47.14	47.95	-4.2	40,372	-0.01%
2021/07/28	56	44.28	53.5	45.42	44.35	2.5	40,923	0.01%
2021/07/27	29.1	45.96	39.2	46.03	44.60	-10.2	42,247	-0.02%
2021/07/26	12.1	49.09	2	49.38	48.00	10.1	42,885	0.02%
2021/07/23	35	50.64	41.2	50.44	50.00	-6.2	43,277	-0.01%
2021/07/22	24.2	49.61	20	49.29	48.70	4.2	43,697	0.01%
2021/07/21	86.1	51.26	84	50.40	50.00	2.1	44,865	0.00%
2021/07/20	43.5	53.85	29	53.95	53.90	14.5	44,736	0.03%
2021/07/19	85.4	56.96	62	57.28	56.40	23.4	45,062	0.05%
2021/07/16	185.4	59.43	146.2	59.70	57.00	39.2	45,618	0.09%	大買/大賣/
2021/07/15	136	58.12	120.4	58.31	59.50	15.7	45,165	0.03%	大買/大賣/
2021/07/14	79.2	55.57	59	55.14	54.10	20.2	44,444	0.05%
2021/07/13	63.2	60.11	153	59.25	57.90	-89.9	43,927	-0.20%	大賣/
2021/07/12	64.1	63.25	79.1	62.96	61.70	-15	43,658	-0.03%
2021/07/09	183.1	64.66	58.3	64.00	63.00	124.8	43,275	0.29%	大買/鉅額交易
2021/07/08	230	66.74	227.7	67.03	66.40	2.4	43,108	0.01%	大買/大賣/
2021/07/07	197.2	66.91	123.1	68.01	66.50	74.1	42,533	0.17%	大買/大賣/
2021/07/06	201	68.31	219	69.44	66.90	-18	41,570	-0.04%	大買/大賣/
2021/07/05	194.2	69.23	114.2	68.87	67.80	80	40,676	0.20%	大買/大賣/
2021/07/02	255	74.38	278.6	74.46	73.80	-23.6	39,759	-0.06%	大買/大賣/
2021/07/01	212.8	70.27	302.2	71.10	71.90	-89.5	37,866	-0.24%	大買/大賣/
2021/06/30	276.2	63.02	355.5	62.86	65.50	-79.3	35,676	-0.22%	大買/大賣/
2021/06/29	329.8	61.42	139	61.42	59.60	190.8	34,377	0.55%	大買/大賣/鉅額交易
2021/06/28	153.1	61.72	304.2	61.33	62.00	-151.2	33,307	-0.45%	大買/大賣/鉅額交易
2021/06/25	361.6	59.13	237.3	59.17	58.10	124.4	32,053	0.39%	大買/大賣/鉅額交易
2021/06/24	331.2	58.20	483.5	58.12	57.70	-152.3	31,133	-0.49%	大買/大賣/鉅額交易
2021/06/23	289.9	56.78	191.1	56.74	55.90	98.8	29,731	0.33%	大買/大賣/
2021/06/22	413.9	61.59	724.1	62.66	62.10	-310.2	28,969	-1.07%	大買/大賣/鉅額交易
2021/06/21	444	57.28	41	57.13	57.30	403	26,873	1.50%	大買/鉅額交易
2021/06/18	47	50.53	154.5	51.44	52.10	-107.5	26,952	-0.40%	大賣/鉅額交易
2021/06/17	124	46.77	197.8	47.07	47.40	-73.8	26,789	-0.28%	大買/大賣/
2021/06/16	125.2	46.70	256	47.52	44.85	-130.8	26,399	-0.50%	大買/大賣/鉅額交易
2021/06/15	220.2	45.83	167.1	46.10	46.50	53	25,661	0.21%	大買/大賣/
2021/06/11	142	44.26	176.7	44.60	43.75	-34.6	24,840	-0.14%	大買/大賣/
2021/06/10	31.7	41.53	44	41.14	42.05	-12.3	24,204	-0.05%
2021/06/09	139.1	44.01	132	43.77	42.75	7.1	24,087	0.03%	大買/大賣/
2021/06/08	9	42.87	40.3	43.39	43.60	-31.3	23,307	-0.13%
2021/06/07	30.4	40.39	32	39.93	39.65	-1.6	23,151	-0.01%
2021/06/04	130.3	45.06	59.5	44.30	42.60	70.8	22,848	0.31%	大買/
2021/06/03	257.2	46.98	156.2	47.51	46.00	101	22,487	0.45%	大買/大賣/鉅額交易
2021/06/02	17	44.84	140.2	45.85	46.20	-123.2	21,492	-0.57%	大賣/鉅額交易
2021/06/01	22.1	39.20	29.1	40.32	42.00	-7	20,843	-0.03%
2021/05/31	17	39.17	41	39.19	38.20	-24	20,722	-0.12%
2021/05/28	44	37.48	24.1	37.55	38.40	19.9	20,617	0.10%
2021/05/27	7.2	36.50	10.1	36.72	36.40	-2.9	20,505	-0.01%
2021/05/26	8.5	35.23	59.1	35.97	35.85	-50.7	20,438	-0.25%
2021/05/25	35.3	35.58	29	36.77	36.00	6.3	20,370	0.03%
2021/05/24	38	38.07	11.1	38.04	37.55	26.9	20,229	0.13%
2021/05/21	4	33.99	20.2	33.97	35.40	-16.2	20,027	-0.08%
2021/05/20	45.2	33.52	47	33.94	32.20	-1.8	19,942	-0.01%
2021/05/19	39	34.07	19.1	33.53	35.00	19.9	19,994	0.10%
2021/05/18	20	32.20	36.1	31.97	33.00	-16.1	19,882	-0.08%
2021/05/17	67.1	30.07	85	30.39	30.00	-18	19,380	-0.09%
2021/05/14	107.1	34.53	643	34.15	33.30	-535.9	19,113	-2.80%	大買/大賣/鉅額交易
2021/05/13	60.1	37.20	37	37.08	37.00	23.1	18,689	0.12%
2021/05/12	121.1	42.35	38	41.88	41.10	83.1	18,363	0.45%	大買/
2021/05/11	312.1	49.13	116.3	49.15	45.65	195.8	18,059	1.08%	大買/大賣/鉅額交易
2021/05/10	117.3	50.89	86	50.91	50.70	31.3	17,286	0.18%	大買/
2021/05/07	107	48.04	112.7	48.06	48.65	-5.7	16,230	-0.03%	大買/大賣/
2021/05/06	161	48.67	179.1	48.36	48.70	-18.1	15,395	-0.12%	大買/大賣/
2021/05/05	142.1	45.28	199	45.78	46.85	-56.9	14,341	-0.40%	大買/大賣/
2021/05/04	389.7	44.44	426.1	45.73	42.60	-36.4	13,422	-0.27%	大買/大賣/
2021/05/03	54.1	45.63	79.1	46.00	46.35	-25	11,865	-0.21%
2021/04/29	131.2	40.60	177	40.92	42.15	-45.9	10,976	-0.42%	大買/大賣/
2021/04/28	332	41.21	112.1	41.17	40.45	219.9	10,444	2.11%	大買/大賣/鉅額交易
2021/04/27	131.4	41.16	198	41.92	41.15	-66.6	9,815	-0.68%	大買/大賣/
2021/04/26	15	36.61	45	37.24	38.35	-30	8,392	-0.36%
2021/04/23	188	35.30	170.1	35.37	34.90	17.9	8,181	0.22%	大買/大賣/
2021/04/22	152	38.49	213.1	39.70	37.70	-61.1	7,717	-0.79%	大買/大賣/
2021/04/21	114.1	36.36	55	36.13	36.55	59.1	6,984	0.85%	大買/
2021/04/20	11	33.25	0	0.00	33.25	11	6,430	0.17%
2021/04/19	1	30.25	3	30.25	30.25	-2	6,433	-0.03%
2021/04/16	254	26.30	296	26.28	27.50	-42	6,441	-0.65%	大買/大賣/
2021/04/15	34	24.96	2	24.90	25.00	32	6,136	0.52%
2021/04/14	70	25.17	128	25.50	25.10	-58	6,147	-0.94%	大賣/
2021/04/13	79.1	25.21	38.1	24.99	25.00	41	5,884	0.70%
2021/04/12	16	24.49	6	24.32	24.45	10	5,737	0.17%
2021/04/09	9	23.81	0	23.70	23.80	9	5,901	0.15%
2021/04/08	7	24.23	10	24.15	24.15	-3	5,884	-0.05%
2021/04/07	3	24.10	7	24.13	24.15	-4	5,875	-0.07%
2021/04/06	19	23.93	4	23.95	23.95	15	6,068	0.25%
2021/04/01	12	23.69	54	24.09	23.70	-42	6,187	-0.68%
2021/03/31	23	24.24	11	24.31	24.00	12	6,138	0.20%
2021/03/30	18	23.93	3	23.90	24.15	15	6,039	0.25%
2021/03/29	23	23.89	247	24.40	24.50	-224	6,021	-3.72%	大賣/鉅額交易
2021/03/26	28	23.35	158	23.35	23.30	-130	6,007	-2.16%	大賣/鉅額交易
2021/03/25	35	23.10	14	23.10	22.80	21	6,218	0.34%
2021/03/24	22	24.08	515	23.80	23.75	-493	6,263	-7.87%	大賣/鉅額交易
2021/03/23	76	24.75	96.1	24.69	23.95	-20.1	6,132	-0.33%
2021/03/22	287.1	25.20	61	24.73	25.40	226.1	5,703	3.96%	大買/鉅額交易
2021/03/19	486	23.39	57	23.16	23.10	429	5,313	8.07%	大買/鉅額交易
2021/03/18	273	21.98	62	21.98	22.10	211	4,872	4.33%	大買/鉅額交易
2021/03/17	11	21.10	6	20.97	21.05	5	4,723	0.11%
2021/03/16	3	21.45	2	21.30	21.30	1	4,744	0.02%
2021/03/15	26	21.22	23.6	21.37	21.60	2.5	4,931	0.05%
2021/03/12	36	20.52	22	20.53	20.65	14	4,930	0.28%
2021/03/11	6	20.14	2	20.10	20.10	4	4,846	0.08%
2021/03/10	4.2	20.03	0	0.00	20.15	4.2	4,855	0.09%
2021/03/09	41.2	20.29	41	20.36	20.45	0.2	4,957	0.00%
2021/03/08	26	20.38	11	20.04	19.95	15	4,910	0.31%
2021/03/05	22	20.11	20	20.16	19.85	2	4,905	0.04%
2021/03/04	1	20.00	1	19.90	19.95	0	4,901	0.00%
2021/03/02	1	20.00	0	0.00	19.60	1	5,357	0.02%
2021/02/25	6	20.13	0	0.00	20.15	6	5,350	0.11%
2021/02/24	3	20.03	3	20.10	20.00	0	5,354	0.00%
2021/02/23	1	20.30	10	20.44	20.35	-9	5,333	-0.17%
2021/02/22	5	20.20	3	20.57	20.45	2	5,318	0.04%
2021/02/19	34	20.43	38	20.31	20.35	-4	5,282	-0.08%
2021/02/18	9	19.39	8.2	19.53	19.90	0.9	5,096	0.02%
2021/02/17	0	0.00	8	17.92	18.10	-8	5,018	-0.16%
2021/02/05	0	0.00	1	17.55	17.65	-1	5,041	-0.02%
2021/02/01	0	0.00	4	17.73	17.60	-4	5,050	-0.08%
2021/01/29	4	17.99	0	0.00	17.90	4	5,034	0.08%
2021/01/28	1	18.15	0	0.00	18.20	1	5,008	0.02%
2021/01/27	0	0.00	3	18.25	18.50	-3	4,994	-0.06%
2021/01/26	3	18.85	0	0.00	18.50	3	4,975	0.06%
2021/01/25	4	18.95	0	0.00	18.75	4	4,949	0.08%
2021/01/21	6	18.86	2	18.93	18.60	4	4,903	0.08%
2021/01/20	9.1	18.91	0	0.00	18.55	9.1	4,879	0.19%
2021/01/19	7	19.47	2	19.45	19.30	5	4,835	0.10%
2021/01/18	2.1	19.55	0	0.00	19.70	2.1	4,820	0.04%
2021/01/15	54	20.00	1	20.45	20.10	53	4,777	1.11%
2021/01/14	3	21.33	6	21.29	21.05	-3	4,714	-0.06%
2021/01/13	35.1	21.22	46	21.20	20.70	-11	4,597	-0.24%
2021/01/12	28	20.81	17	21.32	20.55	11	4,503	0.24%
2021/01/11	22	21.33	12	21.47	21.40	10	4,403	0.23%
2021/01/08	12	20.40	0	0.00	20.65	12	4,303	0.28%
2021/01/07	22	20.21	21	20.51	20.10	1	4,264	0.02%
2021/01/06	50	21.03	25	21.01	20.75	25	4,187	0.60%
2021/01/05	18	21.66	6	21.58	21.60	12	4,125	0.29%
2021/01/04	35	22.32	58	22.25	22.15	-23	4,051	-0.57%
2020/12/31	15	20.95	9	20.97	21.10	6	3,746	0.16%
2020/12/30	4	20.88	2	20.90	20.75	2	3,693	0.05%
2020/12/29	39	21.83	28	22.39	21.25	11	3,641	0.30%
2020/12/28	23	21.29	27	21.60	21.70	-4	3,379	-0.12%
2020/12/25	3	20.15	10	20.35	20.40	-7	3,150	-0.22%
2020/12/24	14	20.05	5	19.94	19.95	9	3,096	0.29%
2020/12/23	7	19.81	9	19.83	20.15	-2	3,071	-0.07%
2020/12/22	49	21.40	23	21.10	20.40	26	3,005	0.87%
2020/12/21	45.3	21.54	51	21.75	21.65	-5.8	2,836	-0.20%
2020/12/18	9	20.65	17	20.71	20.80	-8	2,502	-0.32%
2020/12/17	1	19.80	1	19.85	19.80	0	2,334	0.00%
2020/12/16	1	19.65	0	0.00	19.80	1	2,315	0.04%
2020/12/15	8	20.18	11	19.95	19.75	-3	2,281	-0.13%
2020/12/14	1	19.95	4	19.96	19.90	-3	2,219	-0.14%
2020/12/11	7	19.54	2	19.40	19.50	5	2,175	0.23%
2020/12/10	8	20.18	2	20.05	20.20	6	2,117	0.28%
2020/12/09	24	20.73	30	20.81	20.75	-6	2,056	-0.29%
2020/12/08	5	19.90	29	19.94	19.75	-24	1,788	-1.34%
2020/12/07	23	18.90	12	18.97	18.80	11	1,617	0.68%
2020/12/04	2	19.45	4	19.18	19.20	-2	1,589	-0.13%
2020/12/03	77	19.80	43	19.91	19.70	34	1,583	2.15%
2020/12/02	3	19.20	0.2	19.20	19.20	2.8	1,488	0.19%
2020/12/01	11	19.22	0	0.00	19.00	11	1,470	0.75%
2020/11/30	9	19.72	25	19.82	19.75	-16	1,407	-1.14%
2020/11/27	41	19.71	2	19.65	19.80	39	1,337	2.91%
2020/11/26	18	18.89	24.2	19.43	19.65	-6.2	1,113	-0.55%
2020/11/25	0	0.00	14	17.95	17.90	-14	881	-1.59%
2020/11/23	1	17.80	9	17.57	17.55	-8	850	-0.94%
2020/11/20	0	0.00	3	17.25	17.30	-3	863	-0.35%
2020/11/19	6	17.49	6	17.30	17.30	0	866	0.00%
2020/11/18	0	0.00	6	17.40	17.50	-6	842	-0.71%
2020/11/17	5	17.15	0	0.00	17.15	5	816	0.61%
2020/11/16	2	17.05	0	0.00	17.15	2	822	0.24%
2020/11/13	2	17.05	0	0.00	17.05	2	836	0.24%
2020/11/12	2	17.30	4	17.35	17.40	-2	810	-0.25%
2020/11/06	1	16.50	0	0.00	16.60	1	802	0.12%
2020/10/30	0	0.00	1	16.70	16.70	-1	805	-0.12%
2020/10/26	0	0.00	1	17.40	17.25	-1	780	-0.13%
2020/10/23	1	17.00	0	0.00	17.15	1	766	0.13%
2020/10/22	0	0.00	2	17.40	17.40	-2	762	-0.26%
2020/10/16	1	16.50	0	0.00	16.45	1	752	0.13%
2020/10/14	5	16.75	5	16.75	16.65	0	763	0.00%
2020/10/13	0	0.00	5	16.65	16.75	-5	762	-0.66%
2020/10/06	0	0.00	10	17.20	17.30	-10	763	-1.31%
2020/09/18	1	16.80	0	0.00	16.80	1	791	0.13%
2020/09/14	5	16.76	0	0.00	16.85	5	814	0.61%
2020/09/11	1	16.70	0	0.00	16.75	1	826	0.12%
2020/09/09	5	17.15	2	17.00	17.15	3	810	0.37%
2020/09/08	0	0.00	1	17.35	17.10	-1	804	-0.12%
2020/09/07	3	17.50	2	17.40	17.65	1	778	0.13%
2020/09/04	1	17.00	0	0.00	17.00	1	743	0.13%
2020/09/01	5	17.25	11	17.45	17.20	-6	751	-0.80%
2020/08/31	1	17.45	5	17.40	17.40	-4	761	-0.53%
2020/08/26	0	0.00	2	17.45	17.40	-2	742	-0.27%
2020/08/21	3	16.70	3	16.63	16.65	0	694	0.00%
2020/08/19	2	17.20	0	0.00	17.05	2	676	0.30%
2020/08/17	5	17.25	7	17.31	17.05	-2	644	-0.31%
2020/08/13	2	16.30	0	0.00	16.20	2	586	0.34%
2020/08/12	10	16.25	10	16.25	16.15	0	584	0.00%
2020/07/31	0	0.00	5	15.50	15.60	-5	608	-0.82%
2020/07/30	5	15.35	0	0.00	15.40	5	623	0.80%
2020/07/27	0	0.00	10.1	15.50	15.35	-10.1	642	-1.57%
2020/07/22	0.1	15.80	0	0.00	15.85	0.1	654	0.02%
2020/07/20	0	0.00	7	15.66	16.00	-7	641	-1.09%
2020/07/17	0	0.00	5	15.77	15.75	-5	650	-0.77%
2020/07/16	0	0.00	7	15.81	15.75	-7	670	-1.04%
2020/07/15	0	0.00	2	15.85	15.90	-2	665	-0.30%
2020/07/14	0	0.00	1	15.90	15.90	-1	666	-0.15%
2020/07/10	11	15.91	11	16.05	16.05	0	676	0.00%
2020/07/09	13	16.22	2	16.35	16.25	11	667	1.65%
2020/07/06	1	16.35	0	0.00	16.45	1	670	0.15%
2020/07/03	0	0.00	12	17.00	17.00	-12	653	-1.84%
2020/06/29	1	16.55	1	16.70	16.65	0	652	0.00%
2020/06/23	4	16.75	0	0.00	16.65	4	651	0.61%
2020/06/19	3	16.90	0	0.00	16.75	3	652	0.46%
2020/06/18	0	0.00	15	16.65	16.65	-15	639	-2.35%
2020/06/17	1	16.30	0	0.00	16.35	1	624	0.16%
2020/06/16	2	16.20	1	16.25	16.30	1	631	0.16%
2020/06/15	2	16.03	0	0.00	16.00	2	650	0.31%
2020/06/12	1	16.00	0	0.00	16.00	1	656	0.15%
2020/06/11	16	16.32	0	0.00	16.15	16	658	2.43%
2020/06/09	12	16.76	0	0.00	16.70	12	664	1.81%
2020/06/08	8	16.91	1	16.95	16.80	7	672	1.04%
2020/06/05	0	0.00	1	16.50	16.60	-1	658	-0.15%
2020/06/04	8	16.45	2	16.35	16.30	6	644	0.93%
2020/06/03	0	0.00	2	16.10	16.30	-2	643	-0.31%
2020/05/28	1	15.85	0	0.00	15.75	1	629	0.16%
2020/05/14	1	15.20	0	0.00	15.10	1	617	0.16%
2020/05/13	0	0.00	30	15.15	15.30	-30	613	-4.89%
2020/05/12	1	15.60	0	0.00	15.55	1	601	0.17%
2020/05/11	0	0.00	1	15.75	15.75	-1	588	-0.17%
2020/05/06	0	0.00	0	15.90	15.80	0	584	-0.01%
2020/05/05	0	0.00	0.1	15.85	15.75	-0.1	571	-0.02%
2020/04/28	1	15.20	5	15.20	15.45	-4	569	-0.70%
2020/04/23	7	15.00	0	0.00	15.05	7	569	1.23%
2020/04/21	0	0.00	1	15.15	14.85	-1	550	-0.18%
2020/04/16	1	15.00	0	0.00	15.20	1	522	0.19%
2020/04/15	0	0.00	6	15.30	15.35	-6	515	-1.16%
2020/04/14	0	0.00	1	15.10	15.10	-1	509	-0.20%
2020/04/13	5	14.82	0	0.00	14.90	5	503	0.99%
2020/04/10	0	0.00	1.1	14.91	14.95	-1.1	500	-0.22%
2020/04/09	0	0.00	11	14.67	14.70	-11	498	-2.21%
2020/04/08	4	14.40	0	0.00	14.40	4	489	0.82%
2020/04/06	0	0.00	1	13.70	13.75	-1	483	-0.21%
2020/04/01	1	13.65	0	0.00	13.70	1	479	0.21%
2020/03/31	30	13.55	0	0.00	13.50	30	475	6.30%
2020/03/27	0	0.00	10	13.75	13.65	-10	465	-2.15%
2020/03/25	0	0.00	5	13.45	13.30	-5	462	-1.08%
2020/03/23	0	0.00	1	12.30	12.50	-1	458	-0.22%
2020/03/19	11	12.75	1	12.40	12.30	10	456	2.19%
2020/03/18	0	0.00	9	13.40	13.00	-9	439	-2.05%
2020/03/17	2	12.90	10	12.90	12.85	-8	429	-1.86%
2020/03/16	3.2	13.59	0	0.00	13.50	3.2	417	0.77%
2020/03/13	11	13.61	0	0.00	13.70	11	410	2.68%
2020/03/12	3	14.95	0	0.00	14.95	3	392	0.76%
2020/03/10	1.1	15.42	0	0.00	15.50	1.1	378	0.30%
2020/03/03	1	15.70	0	0.00	15.50	1	354	0.28%
2020/03/02	1	15.50	0	0.00	15.40	1	354	0.28%
2020/02/27	2	15.90	0	0.00	15.90	2	344	0.58%
2020/02/21	6	16.48	3	16.45	16.45	3	344	0.87%
2020/02/20	17	16.53	0.1	16.50	16.50	16.9	345	4.90%
2020/02/07	1.1	16.40	0	0.00	16.40	1.1	370	0.30%
2020/02/05	2	16.05	0	0.00	15.90	2	371	0.54%
2020/02/03	1	15.80	0	0.00	15.80	1	379	0.26%
2020/01/30	1	16.80	0	0.00	16.75	1	354	0.28%
2020/01/20	0	0.00	2	17.80	17.85	-2	342	-0.58%
2020/01/17	1	17.80	0	0.00	17.80	1	341	0.29%
2020/01/13	1	17.85	0	0.00	17.75	1	350	0.29%
2019/12/26	0	0.00	1	17.75	17.75	-1	397	-0.25%
2019/12/24	2	17.80	0	0.00	17.70	2	431	0.46%
2019/12/19	2	17.95	0	0.00	17.90	2	438	0.46%
2019/12/17	1	17.85	0	0.00	17.85	1	462	0.22%
2019/12/06	3	18.05	0	0.00	18.00	3	491	0.61%
2019/12/03	0	0.00	1	18.20	18.25	-1	510	-0.20%
2019/11/25	0.1	18.00	0.2	18.00	18.00	-0.1	593	-0.02%
2019/11/21	0	0.00	1	17.80	17.80	-1	602	-0.17%
2019/11/19	0.2	18.00	0	0.00	18.00	0.2	619	0.03%
2019/11/15	0	0.00	1	18.20	18.05	-1	652	-0.15%
2019/11/14	0	0.00	1	18.15	18.15	-1	668	-0.15%
2019/11/12	2	17.83	0	0.00	17.85	2	690	0.29%
2019/11/05	0	0.00	1	18.30	18.30	-1	736	-0.14%
2019/10/31	1	18.50	0	0.00	18.45	1	785	0.13%
2019/10/29	2	18.65	0	0.00	18.65	2	799	0.25%
2019/10/28	3	18.80	0	0.00	18.75	3	822	0.36%
2019/10/25	5	18.80	0	0.00	18.80	5	842	0.59%
2019/10/24	1	18.70	0	0.00	18.90	1	868	0.12%
2019/10/21	2	18.70	0	0.00	18.75	2	986	0.20%
2019/10/08	3	18.90	0	0.00	18.95	3	1,285	0.23%
2019/10/04	3	18.75	0	0.00	18.75	3	1,313	0.23%
2019/10/03	12	18.81	0	0.00	18.90	12	1,316	0.91%
2019/10/01	5	18.80	0	0.00	18.85	5	1,361	0.37%
2019/09/23	4	19.45	0	0.00	19.40	4	1,387	0.29%
2019/09/20	1	19.70	2	19.65	19.65	-1	1,447	-0.07%
2019/09/19	5	20.20	2	20.03	20.05	3	1,463	0.21%
2019/09/17	11	20.36	9	20.50	20.50	2	1,455	0.14%
2019/09/16	4	20.24	5	20.18	20.35	-1	1,459	-0.07%
2019/09/11	0	0.00	2	19.95	19.95	-2	1,457	-0.14%
2019/09/10	2	20.10	1	20.20	20.05	1	1,451	0.07%
2019/09/09	10.9	20.21	2	20.20	20.30	8.9	1,450	0.61%
2019/09/05	2	20.75	1	20.85	20.75	1	1,460	0.07%
2019/09/04	1	20.95	0	0.00	20.95	1	1,457	0.07%
2019/09/03	0	0.00	2	21.00	20.80	-2	1,459	-0.14%
2019/08/29	0	0.00	1	20.15	20.35	-1	1,441	-0.07%
2019/08/23	0.1	19.60	15	19.65	19.60	-14.9	1,452	-1.02%
2019/08/22	13	19.68	0	0.00	19.45	13	1,452	0.90%
2019/08/21	0	0.00	11	21.00	21.05	-11	1,439	-0.76%
2019/08/19	1	21.10	1	21.30	21.20	0	1,419	0.00%
2019/08/15	2	20.50	0	0.00	20.30	2	1,412	0.14%
2019/08/13	2	20.60	0	0.00	20.55	2	1,431	0.14%
2019/08/06	1	20.70	1	20.95	21.10	0	1,417	0.00%
2019/08/02	0	0.00	2	22.00	22.15	-2	1,398	-0.14%
2019/08/01	0	0.00	2	22.35	22.50	-2	1,406	-0.14%
2019/07/31	1	22.25	3	22.57	22.45	-2	1,412	-0.14%
2019/07/30	0	0.00	1	22.20	22.30	-1	1,470	-0.07%
2019/07/29	2	22.80	0	0.00	22.70	2	1,494	0.13%
2019/07/26	1	22.60	0	0.00	22.35	1	1,515	0.07%
2019/07/25	2	22.55	4	22.76	22.70	-2	1,514	-0.13%
2019/07/24	0	0.00	5	23.00	23.00	-5	1,528	-0.33%
2019/07/23	9	23.21	10	23.30	23.75	-1	1,536	-0.07%
2019/07/22	12	23.86	10	23.79	23.70	2	1,505	0.13%
2019/07/19	2	22.58	6	22.55	22.95	-4	1,445	-0.28%
2019/07/18	0	0.00	10	22.63	21.95	-10	1,396	-0.72%
2019/07/16	0	0.00	1	21.45	21.50	-1	1,257	-0.08%
2019/07/15	0	0.00	10	21.05	21.25	-10	1,254	-0.80%
2019/07/12	1	21.10	0	0.00	21.10	1	1,254	0.08%
2019/07/11	1	20.90	7	21.14	21.15	-6	1,244	-0.48%
2019/07/10	0	0.00	1	20.85	20.95	-1	1,234	-0.08%
2019/07/09	8	20.75	0	0.00	20.80	8	1,228	0.65%
2019/07/08	0.8	20.60	0	0.00	20.60	0.8	1,222	0.07%
2019/07/05	0	0.00	28	20.54	20.75	-28	1,210	-2.31%
2019/07/02	0.2	20.05	5	19.85	20.05	-4.8	1,158	-0.42%
2019/07/01	10	19.70	0	0.00	19.75	10	1,149	0.87%
2019/06/27	43	20.18	26.1	20.10	19.95	16.9	1,127	1.50%
2019/06/26	0	0.00	4	19.90	20.00	-4	1,078	-0.37%
2019/06/21	0	0.00	1	19.65	19.60	-1	1,071	-0.09%
2019/06/19	0	0.00	50	19.40	19.40	-50	1,061	-4.71%
2019/06/17	0	0.00	3	19.25	19.20	-3	1,062	-0.28%
2019/06/13	2	19.25	0	0.00	19.20	2	1,055	0.19%
2019/06/12	1	19.40	11	19.30	19.40	-10	1,053	-0.95%
2019/06/06	10	19.55	10	19.40	19.40	0	1,041	0.00%
2019/06/05	3	19.45	0	0.00	19.40	3	1,033	0.29%
2019/06/04	3	19.45	0.1	19.50	19.45	2.9	1,031	0.28%
2019/06/03	5	19.50	5	19.80	19.45	0	1,031	0.00%
2019/05/30	2	19.75	3	19.95	19.85	-1	1,007	-0.10%
2019/05/29	0	0.00	4	19.65	19.65	-4	993	-0.40%
2019/05/28	3.3	19.64	0	0.00	19.65	3.3	994	0.33%
2019/05/27	0	0.00	1	19.70	19.55	-1	996	-0.10%
2019/05/24	0	0.00	1	19.75	19.55	-1	996	-0.10%
2019/05/23	1	19.40	2	19.40	19.65	-1	991	-0.10%
2019/05/21	20	19.40	23	19.50	19.50	-3	994	-0.30%
2019/05/20	0	0.00	2	19.05	19.05	-2	962	-0.21%
2019/05/17	6	18.80	0	0.00	18.95	6	966	0.62%
2019/05/16	2	19.10	0	0.00	18.90	2	965	0.21%
2019/05/13	0	0.00	0.1	18.50	18.50	-0.1	956	-0.01%
2019/05/10	3	18.50	11	18.40	18.45	-8	954	-0.84%
2019/05/09	0	0.00	5	18.55	18.60	-5	945	-0.53%
2019/05/07	13	19.63	2	19.50	19.25	11	932	1.18%
2019/05/06	0	0.00	1.1	19.52	19.30	-1.1	869	-0.13%
2019/05/03	0	0.00	10	19.90	19.75	-10	838	-1.19%
2019/04/30	53	18.91	7	19.31	19.45	46	793	5.79%
2019/04/29	19	18.64	20	18.94	19.20	-1	745	-0.13%
2019/04/23	0	0.00	20	18.49	18.45	-20	740	-2.70%
2019/04/22	8	18.61	2	18.60	18.55	6	750	0.80%
2019/04/19	2.2	18.28	0	0.00	18.35	2.2	747	0.29%
2019/04/18	5	18.44	16	18.49	18.35	-11	747	-1.47%
2019/04/17	10	18.45	4.1	18.45	18.40	5.9	734	0.80%
2019/04/16	14	18.44	0	0.00	18.35	14	727	1.92%
2019/04/10	0	0.00	50	18.13	18.20	-50	735	-6.80%
2019/04/08	0	0.00	1	18.30	18.25	-1	725	-0.14%
2019/04/01	4	18.05	0.2	18.05	18.05	3.8	739	0.51%
2019/03/28	3	17.88	0	0.00	18.35	3	727	0.41%
2019/03/26	0	0.00	18	17.75	17.75	-18	730	-2.46%
2019/03/25	10	17.77	0	0.00	17.75	10	775	1.29%
2019/03/19	8	18.09	2	18.05	18.05	6	844	0.71%
2019/03/18	2	18.05	1	18.10	18.10	1	848	0.12%
2019/03/14	0.1	17.70	2	17.75	17.70	-1.9	859	-0.22%
2019/03/13	3	17.80	0	0.00	17.80	3	870	0.34%
2019/03/07	0	0.00	27	18.00	17.95	-27	988	-2.73%
2019/03/06	0.1	18.10	0	0.00	18.10	0.1	1,011	0.01%
2019/03/05	2	18.05	2	18.05	18.05	0	1,084	0.00%
2019/03/04	12	18.15	0	0.00	18.20	12	1,104	1.09%
2019/02/26	15	18.00	0	0.00	18.00	15	1,166	1.29%
2019/02/25	2	17.95	0	0.00	17.95	2	1,186	0.17%
2019/02/21	0	0.00	2	17.95	17.95	-2	1,215	-0.16%
2019/02/20	5.1	18.00	3	17.95	17.95	2.1	1,238	0.17%
2019/02/18	0.1	17.65	0	0.00	17.70	0.1	1,391	0.01%
2019/02/14	0	0.00	2	17.68	17.60	-2	1,418	-0.14%
2019/02/13	0	0.00	1	17.65	17.75	-1	1,427	-0.07%
2019/02/11	1	17.35	0	0.00	17.35	1	1,499	0.07%
2019/01/30	0	0.00	2	17.55	17.60	-2	1,505	-0.13%
2019/01/29	26	17.42	2	17.60	17.50	24	1,519	1.58%
2019/01/28	4	17.78	2	17.80	17.70	2	1,530	0.13%
2019/01/25	1	17.70	0	0.00	17.65	1	1,591	0.06%
2019/01/24	0	0.00	1	17.65	17.70	-1	1,613	-0.06%
2019/01/23	2	17.65	0	0.00	17.60	2	1,623	0.12%
2019/01/18	0	0.00	1	18.00	17.90	-1	1,724	-0.06%
2019/01/17	1	17.90	0	0.00	17.85	1	1,783	0.06%
2019/01/16	1	17.95	2	18.00	18.00	-1	1,853	-0.05%
2019/01/15	2	18.10	0	0.00	18.05	2	1,881	0.11%
2019/01/11	1	18.65	0	0.00	18.45	1	2,038	0.05%
2019/01/08	1	18.55	0	0.00	18.50	1	2,549	0.04%
2019/01/07	0	0.00	1	18.50	18.55	-1	2,906	-0.03%
2019/01/04	2	18.15	0	0.00	18.30	2	2,985	0.07%
2019/01/03	1	18.65	0	0.00	18.65	1	3,053	0.03%
2019/01/02	1	19.15	0	0.00	18.80	1	3,131	0.03%
2018/12/27	0	0.00	1	18.85	19.00	-1	3,277	-0.03%
2018/12/25	0	0.00	60	19.10	19.05	-60	3,445	-1.74%
2018/12/24	1	19.60	70	19.61	19.60	-69	3,477	-1.98%
2018/12/22	131	19.89	0	0.00	19.70	131	3,529	3.71%	大買/鉅額交易
2018/12/20	1	19.80	1	19.80	19.80	0	3,685	0.00%
2018/12/19	1	20.10	8	20.24	20.15	-7	3,719	-0.19%
2018/12/18	22	20.56	19	20.46	20.45	3	3,742	0.08%
2018/12/17	15	19.95	11	20.30	20.35	4	3,707	0.11%
2018/12/12	0	0.00	25	19.68	19.65	-25	3,677	-0.68%
2018/12/11	0	0.00	5	19.60	19.65	-5	3,673	-0.14%
2018/12/07	1	19.65	0	0.00	19.80	1	3,677	0.03%
2018/12/06	1	19.35	0	0.00	19.35	1	3,691	0.03%
2018/12/05	8	19.44	0	0.00	19.45	8	3,689	0.22%
2018/12/04	10	19.90	12	19.84	19.75	-2	3,693	-0.05%
2018/12/03	7	20.41	11	20.21	20.25	-4	3,685	-0.11%
2018/11/28	22	19.83	12	19.91	19.75	10	3,633	0.28%
2018/11/27	0	0.00	1	19.00	19.00	-1	3,563	-0.03%
2018/11/26	5	18.94	9	19.01	18.95	-4	3,552	-0.11%
2018/11/23	4	18.41	1	18.30	18.35	3	3,517	0.09%
2018/11/22	0	0.00	8	18.88	18.70	-8	3,498	-0.23%
2018/11/21	0	0.00	1	19.15	19.10	-1	3,509	-0.03%
2018/11/20	3	19.25	10	19.10	19.10	-7	3,529	-0.20%
2018/11/19	1	19.30	13	19.28	19.45	-12	3,557	-0.34%
2018/11/16	14	19.03	7	19.07	19.35	7	3,673	0.19%
2018/11/15	5	18.80	16	18.63	18.60	-11	3,628	-0.30%
2018/11/14	5	18.25	0.1	18.45	18.35	4.9	3,574	0.14%
2018/11/13	10	18.29	0	0.00	18.20	10	3,569	0.28%
2018/11/12	8	18.10	1	18.30	18.20	7	3,555	0.20%
2018/11/09	5	18.36	0	0.00	18.05	5	3,556	0.14%
2018/11/08	1	19.20	0	0.00	19.25	1	3,533	0.03%
2018/11/07	0	0.00	2	19.55	19.40	-2	3,534	-0.06%
2018/11/06	2	19.35	0	0.00	19.30	2	3,567	0.06%
2018/11/05	9	19.93	1	20.00	19.65	8	3,562	0.22%
2018/11/02	2	19.38	3.4	19.39	19.60	-1.4	3,536	-0.04%
2018/11/01	3.1	20.12	1	20.05	19.90	2.1	3,488	0.06%
2018/10/31	3.1	20.25	1	20.30	20.30	2.1	3,496	0.06%
2018/10/30	13	20.32	4	20.30	20.30	9	3,537	0.25%
2018/10/29	0	0.00	1	20.65	20.45	-1	3,537	-0.03%
2018/10/26	0	0.00	8	20.61	20.10	-8	3,525	-0.23%
2018/10/25	6.1	20.62	7	20.44	20.70	-0.9	3,489	-0.03%
2018/10/24	9	21.62	10	21.74	21.30	-1	3,446	-0.03%
2018/10/23	2	22.55	3	22.42	22.40	-1	3,474	-0.03%
2018/10/22	6	22.37	24	22.22	22.30	-18	3,481	-0.52%
2018/10/19	17	22.99	6	22.85	22.45	11	3,512	0.31%
2018/10/18	14	23.12	19	23.17	23.20	-5	3,458	-0.14%
2018/10/17	8	23.28	10	22.75	22.70	-2	3,434	-0.06%
2018/10/16	27	22.41	19	22.52	22.65	8	3,311	0.24%
2018/10/15	25	22.54	14	22.83	23.00	11	3,053	0.36%
2018/10/12	10	20.95	2	20.85	20.95	8	2,696	0.30%
2018/10/11	3.1	20.26	2	20.55	20.45	1.1	2,621	0.04%
2018/10/09	9	21.30	24	20.93	21.30	-15	2,591	-0.58%
2018/10/08	4	21.00	14	20.85	21.05	-10	2,512	-0.40%
2018/10/05	0	0.00	1.2	20.16	20.00	-1.2	2,423	-0.05%
2018/10/04	9	21.15	17	21.06	21.15	-8	2,366	-0.34%
2018/10/03	6	20.69	6	20.80	21.00	0	2,309	0.00%
2018/10/02	10	20.35	16	20.25	20.35	-6	2,188	-0.27%
2018/09/28	11	19.81	15	19.93	19.80	-4	2,085	-0.19%
2018/09/27	6.2	19.84	17	19.91	19.95	-10.8	2,015	-0.54%
2018/09/26	24	19.30	23	19.27	19.20	1	1,915	0.05%
2018/09/21	10	18.40	10	18.40	18.55	0	1,830	0.00%
2018/09/17	0	0.00	2.3	17.78	17.90	-2.3	1,772	-0.13%
2018/09/14	10	17.75	0	0.00	17.75	10	1,775	0.56%
2018/09/12	7	18.00	0	0.00	18.10	7	1,754	0.40%
2018/09/11	7	17.63	7	17.71	17.75	0	1,735	0.00%
2018/09/10	10	17.95	10	17.40	17.50	0	1,734	0.00%
2018/09/05	0	0.00	5	18.00	18.00	-5	1,685	-0.30%
2018/09/04	0	0.00	1	18.30	18.30	-1	1,676	-0.06%
2018/09/03	0.6	18.25	0	0.00	18.35	0.6	1,704	0.03%
2018/08/31	0.1	18.45	5	18.45	18.45	-4.9	1,724	-0.28%
2018/08/29	1	18.65	0	0.00	18.65	1	1,710	0.06%
2018/08/28	16.1	18.78	0	0.00	18.85	16.1	1,702	0.95%
2018/08/27	0	0.00	13	19.52	19.65	-13	1,668	-0.78%
2018/08/24	2	19.35	0	0.00	19.40	2	1,635	0.12%
2018/08/23	21.1	20.36	33	20.47	20.15	-11.9	1,591	-0.75%
2018/08/22	0	0.00	3	20.25	20.45	-3	1,449	-0.21%
2018/08/20	4	19.38	3	19.35	19.30	1	1,370	0.07%
2018/08/17	0	0.00	2	19.60	19.65	-2	1,359	-0.15%
2018/08/15	2	19.50	1	19.70	19.60	1	1,330	0.08%
2018/08/14	0.3	19.10	0	0.00	19.10	0.3	1,290	0.03%
2018/08/13	72	18.82	3	18.87	18.30	69	1,265	5.45%
2018/08/10	0	0.00	4	19.95	19.70	-4	1,220	-0.33%
2018/08/08	1	19.90	10	19.90	19.90	-9	1,217	-0.74%
2018/08/07	23	20.09	107	20.01	19.90	-84	1,204	-6.97%	大賣/
2018/08/06	13	19.96	0	0.00	20.25	13	1,172	1.11%
2018/08/03	1	19.80	0	0.00	19.90	1	1,114	0.09%
2018/08/02	7	19.40	0	0.00	19.20	7	1,105	0.63%
2018/07/31	4	19.70	4	19.55	19.30	0	1,060	0.00%
2018/07/30	22	20.22	40	20.22	19.60	-18	1,032	-1.74%
2018/07/27	14	19.68	16	19.52	19.70	-2	926	-0.22%
2018/07/26	8	19.50	2	19.55	19.50	6	884	0.68%
2018/07/25	15	18.52	15.2	18.71	18.45	-0.2	855	-0.02%
2018/07/24	30.2	18.34	28	18.68	18.75	2.2	843	0.26%
2018/07/23	4	17.38	0	0.00	17.40	4	731	0.55%
2018/07/20	0	0.00	22.7	17.24	17.25	-22.7	758	-2.99%
2018/07/18	0.1	17.45	0	0.00	17.45	0.1	780	0.01%
2018/07/17	105.1	17.52	5	17.50	17.50	100.1	775	12.90%	大買/
2018/07/13	3	16.50	0	0.00	16.50	3	722	0.42%
2018/07/03	3	16.65	0	0.00	16.60	3	752	0.40%
2018/06/28	2	16.28	1.1	16.30	16.35	0.9	771	0.12%
2018/06/25	1	16.75	0	0.00	16.75	1	771	0.13%
2018/06/19	0.5	16.90	0	0.00	16.90	0.5	777	0.06%
2018/06/14	0.6	17.35	0	0.00	17.40	0.6	768	0.07%
2018/06/13	0	0.00	1	17.50	17.50	-1	761	-0.13%
2018/06/12	0	0.00	5	17.50	17.50	-5	759	-0.66%
2018/06/11	8.1	17.90	6	17.78	17.70	2.1	771	0.27%
2018/06/06	0.5	17.05	0	0.00	17.05	0.5	712	0.07%
2018/06/01	0	0.00	2	17.00	16.95	-2	702	-0.28%
2018/05/28	0	0.00	1	16.60	16.60	-1	692	-0.14%
2018/05/25	0.3	16.65	0	0.00	16.65	0.3	696	0.05%
2018/05/23	0.1	16.75	2	16.70	16.75	-1.9	695	-0.27%
2018/05/22	2	17.05	3	16.95	16.85	-1	697	-0.14%
2018/05/16	40	16.63	0	0.00	16.60	40	704	5.68%
2018/05/14	3	16.85	0	0.00	16.90	3	729	0.41%
2018/05/09	0.5	16.90	0	0.00	16.90	0.5	700	0.07%
2018/05/08	1	16.60	0	0.00	16.65	1	698	0.14%
2018/05/04	0	0.00	6	16.96	16.95	-6	692	-0.87%
2018/05/03	1	16.70	0	0.00	16.85	1	688	0.15%
2018/05/02	1	17.80	0.2	17.05	17.05	0.8	679	0.11%
2018/04/30	15	17.00	25.6	17.00	17.00	-10.6	611	-1.73%
2018/04/27	0.5	16.35	0	0.00	16.35	0.5	581	0.08%
2018/04/24	11	16.64	11	16.61	16.35	0	556	0.00%
2018/04/11	0	0.00	1	16.20	16.05	-1	553	-0.18%
2018/04/10	0	0.00	6.1	15.80	15.80	-6.1	546	-1.12%
2018/04/09	1	15.60	0	0.00	15.60	1	564	0.18%
2018/04/02	1	15.80	0	0.00	15.90	1	579	0.17%
2018/03/31	5	15.69	4	15.70	15.70	1	582	0.17%
2018/03/28	0	0.00	2	15.25	15.10	-2	573	-0.35%
2018/03/26	0.1	15.00	2	15.10	15.05	-1.9	627	-0.30%
2018/03/23	1	15.20	0	0.00	15.15	1	624	0.16%
2018/03/15	0	0.00	16	15.83	16.10	-16	681	-2.35%
2018/03/13	0.2	15.60	0	0.00	15.60	0.2	692	0.02%
2018/03/12	0	0.00	10	15.73	15.70	-10	732	-1.37%
2018/03/09	1	15.50	0	0.00	15.50	1	775	0.13%
2018/03/08	6.1	15.45	0	0.00	15.50	6.1	880	0.69%
2018/03/07	4	15.56	0	0.00	15.50	4	1,060	0.38%
2018/02/27	0	0.00	1	15.70	15.70	-1	1,186	-0.08%
2018/02/23	2	15.40	2	15.55	15.45	0	1,188	0.00%
2018/02/22	2	15.38	3	15.27	15.35	-1	1,187	-0.08%
2018/02/21	0.2	15.00	0	0.00	15.10	0.2	1,190	0.01%
2018/02/07	0.1	14.90	5	15.15	14.90	-4.9	1,184	-0.41%
2018/02/06	0	0.00	1	14.70	14.70	-1	1,184	-0.08%
2018/02/05	1	15.90	0	0.00	16.00	1	1,159	0.09%
2018/02/02	1	16.30	0	0.00	16.30	1	1,154	0.09%
2018/02/01	0.1	16.55	0	0.00	16.55	0.1	1,154	0.01%
2018/01/31	1	16.30	0	0.00	16.50	1	1,154	0.09%
2018/01/29	6	16.63	0	0.00	16.60	6	1,151	0.52%
2018/01/26	5	16.70	0	0.00	16.70	5	1,150	0.43%
2018/01/24	0	0.00	1	17.00	16.80	-1	1,148	-0.09%
2018/01/23	0	0.00	5	16.94	16.90	-5	1,144	-0.44%
2018/01/19	2	16.50	10	16.60	16.55	-8	1,143	-0.70%
2018/01/18	0	0.00	5	16.45	16.50	-5	1,149	-0.43%
2018/01/15	10.5	16.33	10	16.55	16.55	0.5	1,200	0.04%
2018/01/12	1	16.50	0	0.00	16.55	1	1,193	0.08%
2018/01/10	11	16.76	0	0.00	16.70	11	1,202	0.92%
2018/01/09	0	0.00	2	16.80	16.80	-2	1,189	-0.17%
2018/01/03	2	17.00	2	16.55	16.65	0	1,172	0.00%
2018/01/02	4	16.75	37	16.95	17.10	-33	1,167	-2.83%