厚生 (2107)-台灣摩根士丹利券商分點個股進出

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

厚生

(2107)

可現股當沖

股價
25.80
漲跌
▲0.25
漲幅
+0.98%
成交量
206張
產業
上市橡膠類股
201人加入追蹤

立即追蹤
本地時間:13:30

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

厚生 (2107)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/12/03	6	25.74	0	0.00	25.80	6	231	2.59%
2024/12/02	1	25.60	3	25.60	25.55	-2	232	-0.86%
2024/11/29	1	25.60	0	0.00	25.50	1	233	0.43%
2024/11/28	18	25.51	2	25.43	25.50	16	237	6.75%
2024/11/27	0	25.80	3	25.55	25.60	-3	238	-1.25%
2024/11/26	18	25.73	0	0.00	25.75	18	240	7.49%
2024/11/25	12	25.57	1.6	25.54	25.60	10.4	240	4.31%
2024/11/22	8	25.44	2	25.40	25.40	6	241	2.48%
2024/11/21	7	25.42	3	25.40	25.35	4	248	1.61%
2024/11/20	1	25.40	17.2	25.40	25.35	-16.2	250	-6.47%
2024/11/19	0	0.00	15	25.48	25.50	-15	249	-6.02%
2024/11/18	0	0.00	33	25.50	25.45	-33	251	-13.11%
2024/11/15	0	0.00	19	25.58	25.55	-19	251	-7.56%
2024/11/14	6	25.62	7	25.58	25.50	-1	256	-0.39%
2024/11/13	4	25.71	26	25.77	25.75	-22	254	-8.64%
2024/11/12	5	25.84	48	25.77	25.90	-43	256	-16.77%
2024/11/11	1	25.95	28	25.84	25.90	-27	256	-10.52%
2024/11/08	2	25.75	10.8	25.81	25.75	-8.8	258	-3.42%
2024/11/07	0	0.00	7	25.71	25.70	-7	262	-2.67%
2024/11/06	5	25.64	0	0.00	25.65	5	266	1.87%
2024/11/05	5	25.64	0	0.00	25.65	5	275	1.81%
2024/11/04	10	25.61	0	0.00	25.60	10	292	3.42%
2024/11/01	3	25.65	0	0.00	25.65	3	326	0.92%
2024/10/30	8	25.52	2	25.38	25.50	6	355	1.69%
2024/10/29	5	25.55	2	25.58	25.50	3	389	0.77%
2024/10/28	2	25.68	2	25.65	25.60	0	413	0.00%
2024/10/25	5	25.68	2	25.65	25.65	3	427	0.70%
2024/10/24	6	25.73	1	25.65	25.75	5	445	1.12%
2024/10/23	3	25.72	1	25.80	25.65	2	468	0.43%
2024/10/22	5	25.81	0	0.00	25.90	5	541	0.92%
2024/10/21	2	25.80	5	25.78	25.85	-3	549	-0.55%
2024/10/18	9	25.77	3	25.77	25.85	6	555	1.08%
2024/10/17	6	25.68	0	0.00	25.65	6	558	1.08%
2024/10/16	9	25.73	0	0.00	25.65	9	562	1.60%
2024/10/15	6	25.70	1	25.75	25.60	5	570	0.88%
2024/10/14	7	25.71	0	0.00	25.70	7	577	1.21%
2024/10/11	5	25.74	1	25.75	25.65	4	591	0.68%
2024/10/09	11	25.81	2	25.78	25.80	9	598	1.50%
2024/10/08	8	25.61	3	25.57	25.60	5	597	0.84%
2024/10/07	9	25.65	5	25.66	25.70	4	600	0.67%
2024/10/04	9	25.73	0	0.00	25.65	9	601	1.50%
2024/10/01	4	25.78	0	0.00	25.75	4	604	0.66%
2024/09/30	2.7	25.82	1	25.80	25.80	1.7	607	0.28%
2024/09/27	8	25.81	1	25.80	25.80	7	607	1.15%
2024/09/26	15	25.75	0	0.00	25.75	15	612	2.45%
2024/09/25	13	25.72	5	25.72	25.80	8	627	1.27%
2024/09/24	7	25.38	2	25.45	25.50	5	638	0.78%
2024/09/23	13	25.66	2	25.70	25.65	11	642	1.71%
2024/09/20	19	25.84	1	25.75	25.75	18	646	2.79%
2024/09/19	1	26.00	2	25.90	26.05	-1	642	-0.16%
2024/09/18	15	25.99	3	25.92	26.00	12	644	1.86%
2024/09/16	5	25.98	1	25.95	26.00	4	646	0.62%
2024/09/13	5.3	26.01	0	0.00	25.95	5.3	652	0.82%
2024/09/12	22	25.92	5	25.90	25.80	17	658	2.58%
2024/09/11	2	25.83	9	25.80	25.75	-7	662	-1.06%
2024/09/10	26	25.76	3	25.75	25.90	23	664	3.46%
2024/09/09	24	25.61	13	25.54	25.75	11	662	1.66%
2024/09/06	35	25.75	3	25.65	25.80	32	667	4.80%
2024/09/05	27	25.99	1	25.75	25.75	26	668	3.89%
2024/09/04	30	25.75	7	25.54	25.75	23	669	3.43%
2024/09/03	11	26.48	1	26.45	26.50	10	661	1.51%
2024/09/02	6	26.60	0	0.00	26.70	6	664	0.90%
2024/08/30	3	26.65	0	0.00	26.70	3	666	0.45%
2024/08/29	4	26.63	0	0.00	26.70	4	667	0.60%
2024/08/28	1	26.90	4	26.86	26.80	-3	675	-0.44%
2024/08/27	2	27.03	2	27.00	27.05	0	682	0.00%
2024/08/26	2	26.98	1	27.00	27.05	1	680	0.15%
2024/08/23	15	26.89	15	26.73	27.10	0	682	0.00%
2024/08/22	8	26.99	7	27.01	27.00	1	678	0.15%
2024/08/21	0	0.00	6.5	26.87	27.00	-6.5	682	-0.95%
2024/08/20	2	26.80	15	26.78	26.80	-13	684	-1.90%
2024/08/19	0	0.00	13	26.95	26.90	-13	699	-1.86%
2024/08/16	15	27.00	0	0.00	27.05	15	700	2.14%
2024/08/15	7	26.64	0	0.00	26.60	7	698	1.00%
2024/08/14	12	26.31	8	26.45	26.55	4	701	0.57%
2024/08/13	10	26.20	13	26.29	26.40	-3	703	-0.43%
2024/08/12	0	0.00	21.5	26.14	26.15	-21.5	701	-3.06%
2024/08/09	4	26.04	27	26.03	26.00	-23	698	-3.29%
2024/08/08	0	0.00	23	25.57	25.65	-23	700	-3.29%
2024/08/07	3	25.67	13	25.97	26.00	-10	703	-1.42%
2024/08/06	7	25.26	12	25.17	25.30	-5	708	-0.71%
2024/08/05	19	25.78	6	25.63	25.25	13	701	1.85%
2024/08/02	0	0.00	17	27.45	27.40	-17	683	-2.49%
2024/08/01	2	28.18	0	0.00	28.25	2	672	0.30%
2024/07/31	115	27.45	0	0.00	27.35	115	645	17.81%	大買/鉅額交易
2024/07/30	4	26.99	91	26.86	27.15	-87	637	-13.65%
2024/07/29	5	27.48	0	0.00	27.60	5	654	0.76%
2024/07/26	14	27.06	21	27.41	27.15	-7	651	-1.07%
2024/07/23	3	28.02	21	28.25	28.10	-18	671	-2.68%
2024/07/22	3	26.42	7	26.23	26.25	-4	603	-0.66%
2024/07/19	12	26.28	6	26.41	26.40	6	605	0.99%
2024/07/18	5	26.89	2	26.88	26.90	3	604	0.50%
2024/07/17	8	26.99	0	0.00	26.95	8	612	1.31%
2024/07/16	11	27.02	10	26.93	26.95	1	646	0.15%
2024/07/15	4	26.84	10	26.77	26.70	-6	653	-0.92%
2024/07/12	32	26.61	2	26.35	26.75	30	654	4.59%
2024/07/11	3	26.05	12	25.86	26.10	-9	645	-1.39%
2024/07/10	5	25.74	10	25.70	25.75	-5	649	-0.77%
2024/07/09	0	0.00	11	25.51	25.60	-11	657	-1.67%
2024/07/08	0	0.00	7	25.56	25.50	-7	659	-1.06%
2024/07/05	0	0.00	7	25.51	25.50	-7	663	-1.05%
2024/07/04	0	0.00	8	25.55	25.50	-8	669	-1.20%
2024/07/03	0	0.00	13	25.46	25.40	-13	676	-1.92%
2024/07/02	3	25.42	33	25.43	25.35	-30	683	-4.39%
2024/07/01	9	25.69	14	25.69	25.65	-5	680	-0.73%
2024/06/28	16	26.88	0	0.00	26.95	16	674	2.37%
2024/06/27	11	26.89	3	26.85	26.80	8	665	1.20%
2024/06/26	7	27.11	5	27.06	27.05	2	662	0.30%
2024/06/25	0	0.00	8	26.91	27.00	-8	658	-1.22%
2024/06/24	1	27.15	2	27.00	27.00	-1	660	-0.15%
2024/06/21	1	27.05	3	27.05	27.15	-2	660	-0.30%
2024/06/20	17.2	26.87	4	26.96	27.10	13.2	660	1.99%
2024/06/19	0	0.00	5	26.93	26.90	-5	660	-0.76%
2024/06/18	21	26.86	5	26.83	26.90	16	658	2.43%
2024/06/17	3	26.83	4	26.80	26.80	-1	658	-0.15%
2024/06/14	14	26.78	0	0.00	26.80	14	658	2.13%
2024/06/13	5	26.69	2	26.68	26.75	3	660	0.45%
2024/06/12	20	26.59	3	26.50	26.65	17	653	2.60%
2024/06/11	0	0.00	6	26.65	26.75	-6	654	-0.92%
2024/06/07	10	26.70	6	26.62	26.65	4	665	0.60%
2024/06/06	10.8	26.32	3	26.33	26.35	7.8	662	1.18%
2024/06/05	0	0.00	6	26.50	26.45	-6	657	-0.91%
2024/06/04	10	26.49	3	26.53	26.60	7	657	1.06%
2024/06/03	12	26.30	13	26.33	26.55	-1	657	-0.15%
2024/05/31	15	26.33	0	0.00	26.30	15	648	2.31%
2024/05/30	6	26.33	10	26.34	26.20	-4	641	-0.62%
2024/05/29	7	26.50	3	26.47	26.50	4	641	0.62%
2024/05/28	18	26.43	0	0.00	26.50	18	638	2.82%
2024/05/27	37	26.19	1	26.15	26.15	36	635	5.67%
2024/05/24	45	26.18	0	0.00	26.30	45	631	7.13%
2024/05/23	42	26.41	2	26.20	26.25	40	634	6.30%
2024/05/22	37	26.91	0	0.00	26.90	37	618	5.99%
2024/05/21	35	26.84	0	0.00	26.85	35	615	5.69%
2024/05/20	23	26.96	5	26.85	26.95	18	608	2.96%
2024/05/17	11	26.69	1	26.85	26.80	10	603	1.66%
2024/05/16	25	26.75	1	26.80	26.75	24	604	3.97%
2024/05/15	22	26.74	0	0.00	26.65	22	603	3.65%
2024/05/14	20	26.71	0	0.00	26.75	20	598	3.34%
2024/05/13	19	26.92	0	0.00	26.90	19	590	3.22%
2024/05/10	40	26.86	1	26.90	26.95	39	581	6.70%
2024/05/09	16	26.63	10	26.47	26.35	6	568	1.05%
2024/05/08	24	27.08	2	26.95	26.80	22	559	3.93%
2024/05/07	17	26.92	2	26.85	26.70	15	544	2.75%
2024/05/06	8	27.14	3	27.03	27.00	5	527	0.95%
2024/05/03	4	27.48	6	27.08	26.95	-2	516	-0.39%
2024/05/02	20	27.38	0.4	27.30	27.40	19.6	497	3.94%
2024/04/30	3	26.82	7	26.65	26.70	-4	464	-0.86%
2024/04/29	15	26.83	2	26.70	27.00	13	449	2.89%
2024/04/26	7	25.95	1	25.90	25.90	6	406	1.47%
2024/04/25	8	25.99	1	25.90	25.95	7	404	1.73%
2024/04/24	0	0.00	7	25.81	25.90	-7	394	-1.77%
2024/04/23	9	25.76	132	25.49	25.75	-123	392	-31.33%	大賣/鉅額交易
2024/04/22	42	25.88	1	25.70	25.60	41	384	10.65%
2024/04/19	37	25.51	0	0.00	25.55	37	347	10.65%
2024/04/18	27	25.38	1	25.50	25.55	26	329	7.88%
2024/04/17	24	25.20	2	25.10	25.25	22	322	6.82%
2024/04/16	23	24.92	0	0.00	24.95	23	317	7.24%
2024/04/15	17	25.56	0	0.00	25.45	17	307	5.54%
2024/04/12	30	25.19	0	0.00	25.45	30	299	10.03%
2024/04/11	21	25.18	0	0.00	25.05	21	294	7.12%
2024/04/10	17	25.27	0	0.00	25.45	17	288	5.89%
2024/04/09	20	25.18	0	0.00	25.15	20	281	7.11%
2024/04/08	6	24.88	0	0.00	25.00	6	276	2.17%
2024/04/03	7	24.69	0	0.00	24.75	7	283	2.47%
2024/04/02	9	24.72	0	0.00	24.75	9	311	2.89%
2024/04/01	9	24.34	0	0.00	24.45	9	303	2.97%
2024/03/29	0	0.00	0.5	24.10	24.15	-0.5	303	-0.16%
2024/03/28	1	24.15	0	0.00	24.25	1	298	0.33%
2024/03/27	1	24.15	57	24.17	24.15	-56	292	-19.13%
2024/03/26	1	24.20	40	24.16	24.10	-39	288	-13.53%
2024/03/25	6.2	24.12	40	24.11	24.10	-33.8	286	-11.81%
2024/03/22	8	24.10	64	24.08	24.05	-56	285	-19.64%
2024/03/21	5	24.15	1.5	24.17	24.05	3.5	281	1.25%
2024/03/20	8	24.16	0	0.00	24.05	8	279	2.86%
2024/03/19	5	24.18	1	24.20	24.25	4	274	1.45%
2024/03/18	2	24.30	2	24.28	24.30	0	273	0.00%
2024/03/15	5	24.18	2	24.18	24.20	3	272	1.10%
2024/03/14	0	0.00	8	24.15	24.15	-8	273	-2.92%
2024/03/13	2	24.20	2	24.18	24.25	0	271	0.00%
2024/03/12	3	24.00	2	23.85	23.95	1	256	0.39%
2024/03/11	1	23.75	2	23.73	23.75	-1	255	-0.39%
2024/03/08	1	23.75	2	23.70	23.75	-1	254	-0.39%
2024/03/07	7	23.78	0	0.00	23.75	7	255	2.74%
2024/03/06	6	23.75	0	0.00	23.80	6	252	2.37%
2024/03/05	5	23.73	0	0.00	23.70	5	255	1.96%
2024/03/04	6	23.75	0	0.00	23.70	6	253	2.36%
2024/03/01	7	23.74	0	0.00	23.70	7	254	2.75%
2024/02/29	0	0.00	0.3	23.70	23.70	-0.3	255	-0.12%
2024/02/27	1	23.70	0	0.00	23.65	1	255	0.39%
2024/02/19	1	23.85	0	0.00	23.80	1	247	0.40%
2024/02/05	0	0.00	3	23.75	23.70	-3	243	-1.23%
2024/02/01	3	23.75	0	0.00	23.75	3	244	1.23%
2024/01/22	1	23.80	0	0.00	23.80	1	249	0.40%
2024/01/18	1	23.50	0	0.00	23.50	1	248	0.40%
2024/01/17	0	0.00	9	23.57	23.55	-9	249	-3.61%
2024/01/16	0	0.00	12	23.93	23.75	-12	248	-4.83%
2024/01/15	0	0.00	10	24.05	24.05	-10	245	-4.07%
2024/01/12	1	24.10	0	0.00	24.10	1	244	0.41%
2024/01/10	1	24.05	0	0.00	23.95	1	251	0.40%
2024/01/09	1	24.20	0	0.00	24.15	1	253	0.40%
2024/01/08	1	24.25	0	0.00	24.25	1	261	0.38%
2024/01/05	1	24.40	0	0.00	24.30	1	262	0.38%
2024/01/04	1	24.55	1	24.60	24.55	0	263	0.00%
2024/01/03	0	0.00	7	24.40	24.45	-7	263	-2.65%
2024/01/02	0	0.00	5	24.43	24.40	-5	262	-1.91%
2023/12/28	0	0.00	0.9	24.00	24.55	-0.9	244	-0.37%
2023/12/27	9	23.56	0	0.00	23.55	9	215	4.18%
2023/12/22	0	0.00	5	23.46	23.50	-5	219	-2.28%
2023/12/21	0	0.00	15	23.48	23.45	-15	222	-6.75%
2023/12/19	3	23.52	0	0.00	23.50	3	225	1.33%
2023/12/18	0	0.00	2	23.55	23.55	-2	227	-0.88%
2023/12/15	52	23.55	0	0.00	23.45	52	226	22.94%
2023/12/14	0	0.00	9	23.49	23.60	-9	229	-3.93%
2023/12/13	0	0.00	1	23.40	23.45	-1	231	-0.43%
2023/12/12	0	0.00	1	23.50	23.50	-1	243	-0.41%
2023/12/08	0	0.00	1	23.55	23.60	-1	266	-0.37%
2023/12/06	0	0.00	1	23.60	23.55	-1	288	-0.35%
2023/12/04	0	0.00	52	23.60	23.55	-52	291	-17.86%
2023/12/01	0	0.00	24	23.52	23.60	-24	292	-8.22%
2023/11/30	0	0.00	20	23.53	23.45	-20	304	-6.57%
2023/11/28	0	0.00	0.8	23.45	23.55	-0.8	306	-0.26%
2023/11/24	1	23.65	0	0.00	23.55	1	307	0.33%
2023/11/22	1	23.70	0	0.00	23.70	1	309	0.32%
2023/11/20	0	0.00	0.3	23.45	23.55	-0.3	307	-0.10%
2023/11/17	1	23.50	0	0.00	23.45	1	313	0.32%
2023/11/15	0	0.00	6	23.35	23.40	-6	321	-1.87%
2023/11/13	0	0.00	7	23.49	23.45	-7	321	-2.18%
2023/11/09	0	0.00	1	23.50	23.45	-1	329	-0.30%
2023/11/01	0	0.00	0.6	23.30	23.35	-0.6	352	-0.17%
2023/10/30	1	23.50	0	0.00	23.55	1	367	0.27%
2023/10/27	1	23.55	0	0.00	23.50	1	369	0.27%
2023/10/26	1	23.50	0	0.00	23.45	1	369	0.27%
2023/10/25	2	23.58	0	0.00	23.45	2	371	0.54%
2023/10/24	2	23.70	0	0.00	23.60	2	372	0.54%
2023/10/23	1	23.60	0	0.00	23.60	1	372	0.27%
2023/10/20	1	23.40	0	0.00	23.45	1	375	0.27%
2023/10/12	7	22.92	0	0.00	23.05	7	402	1.74%
2023/09/28	0	0.00	1	22.80	22.90	-1	454	-0.22%
2023/09/27	0	0.00	1	22.80	22.80	-1	456	-0.22%
2023/09/26	0	0.00	1	22.85	22.85	-1	460	-0.22%
2023/09/25	0	0.00	1	22.85	22.85	-1	462	-0.22%
2023/09/22	0	0.00	1	22.85	22.85	-1	481	-0.21%
2023/09/21	0	0.00	1	22.85	22.85	-1	493	-0.20%
2023/09/20	0	0.00	6	22.92	22.90	-6	495	-1.21%
2023/09/18	0	0.00	31	22.99	23.00	-31	499	-6.20%
2023/09/06	0	0.00	40	21.92	21.85	-40	498	-8.03%
2023/09/05	5	22.09	0	0.00	22.05	5	490	1.02%
2023/09/04	3	21.98	0	0.00	22.20	3	485	0.62%
2023/09/01	28	21.82	1	22.05	21.95	27	473	5.71%
2023/08/31	15	21.75	0	0.00	21.75	15	454	3.30%
2023/08/30	9	21.72	0	0.00	21.70	9	449	2.00%
2023/08/29	7	21.74	0	0.00	21.80	7	447	1.56%
2023/08/25	6	21.55	0	0.00	21.65	6	441	1.36%
2023/08/24	1	21.45	0	0.00	21.40	1	428	0.23%
2023/08/23	1	21.20	0	0.00	21.30	1	425	0.23%
2023/08/22	7	21.20	0	0.00	21.20	7	423	1.65%
2023/08/17	1	21.15	0	0.00	21.20	1	421	0.24%
2023/08/14	0	0.00	6	21.30	21.20	-6	421	-1.42%
2023/08/08	0	0.00	1	21.50	21.40	-1	411	-0.24%
2023/08/04	0	0.00	2	21.40	21.45	-2	401	-0.50%
2023/08/02	0	0.00	1	21.40	21.35	-1	400	-0.25%
2023/07/28	0	0.00	1	21.45	21.30	-1	391	-0.26%
2023/07/27	0	0.00	3	21.35	21.35	-3	389	-0.77%
2023/07/19	0	0.00	43	20.85	20.85	-43	372	-11.55%
2023/07/18	20	20.84	0	0.00	20.80	20	373	5.35%
2023/07/17	20	20.87	0	0.00	20.90	20	375	5.33%
2023/07/13	0	0.00	4	20.79	20.80	-4	369	-1.08%
2023/07/12	0	0.00	13	20.83	20.80	-13	367	-3.54%
2023/07/07	0	0.00	8	20.45	20.60	-8	353	-2.26%
2023/07/04	8	22.35	0	0.00	22.30	8	323	2.47%
2023/06/29	0	0.00	3	22.08	22.10	-3	297	-1.01%
2023/06/28	0	0.00	33	22.10	22.10	-33	294	-11.20%
2023/06/27	0	0.00	7	22.09	22.00	-7	292	-2.39%
2023/06/26	0	0.00	7	22.21	22.20	-7	281	-2.49%
2023/06/21	0	0.00	9	22.29	22.25	-9	276	-3.25%
2023/06/20	0	0.00	16	22.32	22.30	-16	274	-5.83%
2023/06/19	0	0.00	24	22.32	22.35	-24	272	-8.80%
2023/06/16	86	22.10	0	0.00	22.10	86	260	33.06%
2023/06/12	0	0.00	31	22.05	22.00	-31	253	-12.23%
2023/06/01	0	0.00	3	21.80	21.80	-3	280	-1.07%
2023/05/31	1	21.80	2	21.80	21.80	-1	283	-0.35%
2023/05/30	0	0.00	2	21.80	21.75	-2	284	-0.70%
2023/05/29	0	0.00	2	21.83	21.80	-2	289	-0.69%
2023/05/26	0	0.00	2	21.80	21.75	-2	292	-0.68%
2023/05/25	0	0.00	2	21.88	21.80	-2	295	-0.68%
2023/05/24	0	0.00	2	21.88	22.00	-2	292	-0.68%
2023/05/23	0	0.00	1	21.95	21.90	-1	291	-0.34%
2023/05/22	0	0.00	2	21.88	21.85	-2	292	-0.68%
2023/05/19	0	0.00	1	21.85	21.85	-1	291	-0.34%
2023/05/18	0	0.00	2	21.83	21.80	-2	290	-0.69%
2023/05/17	0	0.00	2	21.88	21.80	-2	289	-0.69%
2023/05/16	0	0.00	1	21.85	21.80	-1	287	-0.35%
2023/05/15	0	0.00	2	21.60	21.70	-2	286	-0.70%
2023/05/12	0	0.00	2	21.70	21.65	-2	285	-0.70%
2023/05/11	0	0.00	2	21.70	21.65	-2	285	-0.70%
2023/05/10	0	0.00	3	21.78	21.80	-3	285	-1.05%
2023/05/09	0	0.00	3	21.88	21.85	-3	285	-1.05%
2023/05/02	0	0.00	4	21.95	22.00	-4	289	-1.38%
2023/04/28	0	0.00	4	21.85	21.90	-4	289	-1.38%
2023/04/27	0	0.00	6	21.73	21.70	-6	293	-2.04%
2023/04/24	0	0.00	12	21.73	21.70	-12	296	-4.05%
2023/04/21	0	0.00	48	21.85	21.80	-48	291	-16.44%
2023/04/20	0	0.00	1	21.90	21.90	-1	287	-0.35%
2023/04/06	31	22.05	9	21.99	22.00	22	275	7.97%
2023/03/30	1	22.10	16	22.05	22.05	-15	263	-5.70%
2023/03/24	12	22.21	0	0.00	22.20	12	258	4.65%
2023/03/23	12	22.10	3	22.08	22.05	9	255	3.52%
2023/03/22	5	22.10	0	0.00	22.05	5	253	1.98%
2023/03/20	0	0.00	1	21.95	21.80	-1	246	-0.41%
2023/03/17	4	21.80	0	0.00	21.80	4	244	1.64%
2023/03/15	0	0.00	4	22.46	22.50	-4	222	-1.79%
2023/03/03	1	22.45	0	0.00	22.55	1	218	0.46%
2023/03/01	27	22.44	5	22.45	22.50	22	215	10.21%
2023/02/24	3	22.18	0	0.00	22.25	3	209	1.43%
2023/02/23	2	22.13	0	0.00	22.05	2	204	0.98%
2023/02/22	2	22.05	0	0.00	22.10	2	201	0.99%
2023/02/21	2	22.18	0	0.00	22.15	2	201	0.99%
2023/02/20	2	22.13	0	0.00	22.20	2	203	0.98%
2023/02/17	2	21.90	0	0.00	22.00	2	207	0.96%
2023/02/16	2	21.95	0	0.00	22.00	2	212	0.94%
2023/02/15	1	21.90	0	0.00	21.90	1	215	0.46%
2023/02/14	2	21.95	0	0.00	21.95	2	215	0.93%
2023/02/13	1	21.85	0	0.00	21.85	1	230	0.43%
2023/02/10	2	21.98	15	21.95	22.00	-13	228	-5.69%
2023/02/09	2	22.03	0	0.00	22.00	2	229	0.87%
2023/02/08	1	22.05	0	0.00	22.05	1	226	0.44%
2023/02/07	2	22.13	26	22.06	22.10	-24	227	-10.56%
2023/02/06	2	22.15	0	0.00	22.15	2	225	0.89%
2023/02/03	2	22.30	0	0.00	22.25	2	225	0.89%
2023/02/02	3	22.22	0	0.00	22.30	3	221	1.35%
2023/02/01	3	22.10	0	0.00	22.20	3	217	1.38%
2023/01/10	0	0.00	12	22.10	22.00	-12	199	-6.00%
2022/12/30	0	0.00	5	21.70	21.75	-5	185	-2.70%
2022/12/29	0	0.00	7	21.65	21.65	-7	185	-3.77%
2022/12/28	4	21.89	0	0.00	21.80	4	185	2.16%
2022/12/09	3	21.88	0	0.00	21.85	3	190	1.58%
2022/12/05	31	22.29	0	0.00	22.25	31	182	16.94%
2022/12/02	12	22.37	0	0.00	22.35	12	176	6.79%
2022/12/01	37	22.33	0	0.00	22.40	37	176	20.97%
2022/11/30	15	22.32	0	0.00	22.30	15	176	8.48%
2022/11/18	0	0.00	1	21.35	21.25	-1	168	-0.60%
2022/11/11	25	21.30	0	0.00	21.25	25	165	15.08%
2022/11/07	0	0.00	1	20.00	20.15	-1	164	-0.61%
2022/11/02	0	0.00	6	19.83	19.85	-6	171	-3.49%
2022/11/01	0	0.00	8	19.86	19.85	-8	173	-4.61%
2022/10/28	0	0.00	1	19.80	19.80	-1	180	-0.56%
2022/10/27	0	0.00	1	19.90	19.95	-1	182	-0.55%
2022/10/25	0	0.00	1	19.90	19.90	-1	182	-0.55%
2022/10/24	0	0.00	1	19.85	19.80	-1	183	-0.54%
2022/10/20	1	19.90	0	0.00	19.75	1	185	0.54%
2022/10/19	2	19.93	0	0.00	19.80	2	189	1.05%
2022/10/17	12	19.78	0	0.00	19.75	12	190	6.29%
2022/10/12	0	0.00	1	19.95	20.00	-1	193	-0.52%
2022/10/11	1	20.00	0	0.00	20.00	1	196	0.51%
2022/10/07	0	0.00	5	20.20	20.25	-5	197	-2.54%
2022/10/05	0	0.00	2	20.45	20.40	-2	203	-0.98%
2022/10/04	0	0.00	1	20.40	20.30	-1	211	-0.47%
2022/10/03	0	0.00	2	20.20	20.20	-2	212	-0.94%
2022/09/28	2	20.05	0	0.00	20.00	2	222	0.90%
2022/09/22	0	0.00	5	20.93	20.95	-5	247	-2.02%
2022/09/21	0	0.00	1	21.35	21.20	-1	249	-0.40%
2022/09/20	0	0.00	2	21.35	21.45	-2	253	-0.79%
2022/09/19	0	0.00	2	21.40	21.45	-2	257	-0.78%
2022/09/16	21	21.55	6	21.37	21.55	15	257	5.82%
2022/09/15	0	0.00	2	21.50	21.50	-2	261	-0.76%
2022/09/12	0	0.00	3	21.55	21.45	-3	271	-1.10%
2022/09/08	6	21.39	5	21.37	21.40	1	272	0.37%
2022/09/07	0	0.00	5	21.21	21.30	-5	277	-1.80%
2022/09/02	0	0.00	3	22.03	22.10	-3	273	-1.10%
2022/08/31	1	22.15	0	0.00	22.15	1	270	0.37%
2022/08/30	1	22.05	0	0.00	22.05	1	271	0.37%
2022/08/29	0	0.00	17	21.79	22.00	-17	270	-6.27%
2022/08/26	0	0.00	6	22.08	22.10	-6	271	-2.21%
2022/08/17	0	0.00	13	21.70	21.75	-13	263	-4.93%
2022/08/10	0	0.00	1	21.20	21.35	-1	252	-0.40%
2022/08/08	0	0.00	1	21.00	21.00	-1	250	-0.40%
2022/08/05	6	20.80	0	0.00	21.00	6	252	2.38%
2022/08/04	0	0.00	1	20.45	20.70	-1	256	-0.39%
2022/08/03	0	0.00	2	20.70	20.70	-2	254	-0.79%
2022/08/02	0	0.00	5	20.61	20.70	-5	254	-1.96%
2022/08/01	0	0.00	1	20.75	20.75	-1	256	-0.39%
2022/07/29	0	0.00	2	20.70	20.75	-2	262	-0.76%
2022/07/28	0	0.00	2	20.60	20.65	-2	262	-0.76%
2022/07/22	0	0.00	2	20.45	20.50	-2	262	-0.76%
2022/07/20	0	0.00	3	20.43	20.50	-3	268	-1.12%
2022/07/19	0	0.00	1	20.35	20.45	-1	272	-0.37%
2022/07/18	0	0.00	47	20.40	20.40	-47	274	-17.10%
2022/07/15	1	20.40	1	20.40	20.40	0	275	0.00%
2022/07/13	1	20.20	3	20.17	20.20	-2	281	-0.71%
2022/07/12	0	0.00	5	19.98	20.05	-5	282	-1.77%
2022/07/08	35	20.29	2	20.20	20.35	33	279	11.80%
2022/07/07	4	20.24	0	0.00	20.30	4	278	1.44%
2022/07/06	2	20.35	0	0.00	20.30	2	278	0.72%
2022/07/05	8	20.55	0	0.00	20.55	8	277	2.88%
2022/07/04	45	19.90	8	19.88	20.00	37	271	13.62%
2022/07/01	3	19.83	0	0.00	19.70	3	272	1.10%
2022/06/29	5	21.40	0	0.00	21.45	5	261	1.91%
2022/06/28	1	21.50	0	0.00	21.45	1	261	0.38%
2022/06/27	5	21.62	63	21.54	21.50	-58	261	-22.18%
2022/06/23	2	21.53	0	0.00	21.35	2	268	0.74%
2022/06/22	2	21.45	2	21.53	21.50	0	267	0.00%
2022/06/21	31	21.54	21	21.51	21.55	10	265	3.77%
2022/06/20	0	0.00	17	21.29	21.25	-17	264	-6.44%
2022/06/17	0	0.00	10	21.38	21.40	-10	264	-3.78%
2022/06/16	0	0.00	1	21.75	21.50	-1	269	-0.37%
2022/06/15	0	0.00	6	21.68	21.75	-6	265	-2.26%
2022/06/14	2	21.40	1	21.45	21.50	1	268	0.37%
2022/06/13	0	0.00	8	21.46	21.45	-8	269	-2.96%
2022/06/10	0	0.00	3	21.72	21.70	-3	269	-1.11%
2022/06/09	0	0.00	4	21.78	21.85	-4	269	-1.48%
2022/06/07	2	21.50	2	21.58	21.65	0	266	0.00%
2022/06/01	0	0.00	1	21.85	21.90	-1	280	-0.36%
2022/05/31	0	0.00	1	21.85	21.80	-1	281	-0.36%
2022/05/30	5	21.73	1	21.70	21.85	4	280	1.43%
2022/05/27	1	21.70	3	21.65	21.65	-2	279	-0.72%
2022/05/26	0	0.00	1	21.60	21.50	-1	280	-0.36%
2022/05/25	2	21.53	1	21.50	21.40	1	281	0.35%
2022/05/24	0	0.00	2	21.45	21.45	-2	286	-0.70%
2022/05/23	0	0.00	1	21.40	21.45	-1	287	-0.35%
2022/05/20	0	0.00	5	21.50	21.40	-5	289	-1.73%
2022/05/19	1	21.45	3	21.45	21.40	-2	287	-0.70%
2022/05/18	1	21.70	5	21.78	21.70	-4	290	-1.38%
2022/05/17	9	21.70	0	0.00	21.80	9	291	3.09%
2022/05/16	3	21.63	0	0.00	21.60	3	292	1.03%
2022/05/13	4	21.50	0	0.00	21.60	4	294	1.36%
2022/05/12	1	21.60	6	21.33	21.20	-5	294	-1.70%
2022/05/11	1	21.80	3	21.80	21.75	-2	297	-0.67%
2022/05/04	2	22.20	0	0.00	22.10	2	297	0.67%
2022/04/27	48	21.95	1	21.90	22.10	47	306	15.32%
2022/04/25	45	22.36	0	0.00	22.30	45	300	14.99%
2022/04/22	23	22.53	0	0.00	22.60	23	295	7.77%
2022/04/20	7	22.60	0	0.00	22.55	7	296	2.36%
2022/04/18	2	22.55	4	22.49	22.50	-2	294	-0.68%
2022/04/15	1	22.50	3	22.45	22.50	-2	294	-0.68%
2022/04/14	0	0.00	1	22.40	22.50	-1	294	-0.34%
2022/04/13	0	0.00	2	22.40	22.40	-2	296	-0.68%
2022/04/11	0	0.00	4	22.34	22.40	-4	299	-1.34%
2022/04/07	0	0.00	11	22.48	22.50	-11	300	-3.66%
2022/04/06	10	22.57	2	22.53	22.60	8	299	2.67%
2022/04/01	2	22.55	0	0.00	22.50	2	298	0.67%
2022/03/31	8	22.50	0	0.00	22.50	8	299	2.67%
2022/03/30	21	22.50	0	0.00	22.50	21	297	7.06%
2022/03/29	10	22.53	0	0.00	22.50	10	295	3.39%
2022/03/28	19	22.47	0	0.00	22.45	19	293	6.48%
2022/03/25	34	22.38	0	0.00	22.35	34	288	11.78%
2022/03/24	1	22.40	1	22.40	22.35	0	286	0.00%
2022/03/21	0	0.00	90	22.29	22.35	-90	302	-29.74%
2022/03/16	0	0.00	38	21.70	21.65	-38	300	-12.64%
2022/03/15	0	0.00	9	21.81	21.75	-9	300	-2.99%
2022/03/09	0	0.00	11	21.45	21.50	-11	308	-3.57%
2022/03/08	0	0.00	58	21.42	21.35	-58	306	-18.90%
2022/03/07	0	0.00	19	21.86	21.90	-19	299	-6.34%
2022/03/04	0	0.00	2	22.20	22.30	-2	294	-0.68%
2022/03/03	0	0.00	9	22.28	22.30	-9	300	-3.00%
2022/03/02	0	0.00	7	22.20	22.30	-7	306	-2.29%
2022/03/01	0	0.00	21	22.24	22.25	-21	307	-6.84%
2022/02/25	0	0.00	60	22.08	22.10	-60	308	-19.44%
2022/02/24	0	0.00	15	22.08	22.15	-15	309	-4.85%
2022/02/23	0	0.00	8	22.29	22.35	-8	307	-2.60%
2022/02/22	0	0.00	11	22.20	22.30	-11	309	-3.55%
2022/02/18	0	0.00	11	22.35	22.45	-11	320	-3.43%
2022/02/16	0	0.00	18	22.21	22.25	-18	330	-5.44%
2022/02/15	0	0.00	9	22.19	22.15	-9	331	-2.71%
2022/02/14	0	0.00	2	22.25	22.20	-2	332	-0.60%
2022/02/10	0	0.00	1	22.55	22.60	-1	325	-0.31%
2022/02/08	0	0.00	5	22.36	22.40	-5	326	-1.53%
2022/02/07	0	0.00	18	22.19	22.25	-18	327	-5.49%
2022/01/26	0	0.00	51	21.99	22.00	-51	330	-15.42%
2022/01/25	0	0.00	22	22.02	22.00	-22	331	-6.63%
2022/01/24	0	0.00	35	22.22	22.20	-35	327	-10.70%
2022/01/21	0	0.00	8	22.45	22.35	-8	329	-2.43%
2022/01/20	0	0.00	12	22.52	22.60	-12	324	-3.70%
2022/01/18	3	22.67	2	22.65	22.60	1	326	0.31%
2022/01/14	1	22.55	7	22.55	22.75	-6	327	-1.83%
2022/01/12	3	22.55	34	22.51	22.50	-31	325	-9.53%
2022/01/11	0	0.00	68	22.48	22.45	-68	329	-20.66%
2022/01/10	2	22.55	17	22.56	22.55	-15	334	-4.49%
2022/01/07	0	0.00	47	22.67	22.65	-47	351	-13.38%
2022/01/06	0	0.00	35	22.71	22.60	-35	360	-9.72%
2022/01/05	0	0.00	24	22.75	22.80	-24	373	-6.43%
2022/01/04	0	0.00	19	22.85	22.85	-19	389	-4.88%
2021/12/30	1	23.00	0	0.00	23.00	1	396	0.25%
2021/12/29	0	0.00	38	22.84	22.90	-38	393	-9.65%
2021/12/28	0	0.00	44	22.78	22.85	-44	390	-11.27%
2021/12/27	0	0.00	14	22.75	22.85	-14	392	-3.56%
2021/12/24	0	0.00	8	22.60	22.65	-8	397	-2.01%
2021/12/23	0	0.00	12	22.55	22.55	-12	401	-2.99%
2021/12/22	0	0.00	27	22.55	22.55	-27	403	-6.69%
2021/12/21	0	0.00	3	22.55	22.55	-3	404	-0.74%
2021/12/20	0	0.00	23	22.38	22.45	-23	413	-5.56%
2021/12/17	0	0.00	15	22.47	22.25	-15	415	-3.61%
2021/12/16	1	22.50	0	0.00	22.45	1	411	0.24%
2021/12/15	0	0.00	77	22.50	22.50	-77	405	-18.99%
2021/12/14	0	0.00	20	22.61	22.60	-20	405	-4.93%
2021/12/10	0	0.00	6	22.80	22.70	-6	419	-1.43%
2021/12/09	0	0.00	8	22.90	22.90	-8	418	-1.91%
2021/12/08	2	22.75	2	22.75	22.75	0	419	0.00%
2021/12/07	0	0.00	8	22.81	22.75	-8	419	-1.90%
2021/12/06	0	0.00	8	22.75	22.65	-8	425	-1.88%
2021/12/03	0	0.00	13	22.75	22.80	-13	430	-3.02%
2021/12/02	0	0.00	7	22.64	22.65	-7	432	-1.62%
2021/12/01	0	0.00	3	22.55	22.55	-3	433	-0.69%
2021/11/29	2	22.28	46	22.26	22.50	-44	436	-10.09%
2021/11/26	0	0.00	18	22.66	22.60	-18	435	-4.14%
2021/11/24	2	22.93	0	0.00	22.90	2	434	0.46%
2021/11/23	0	0.00	4	22.89	22.85	-4	435	-0.92%
2021/11/17	7	23.16	1	23.15	23.10	6	472	1.27%
2021/11/15	23	22.93	1	22.90	23.00	22	477	4.61%
2021/11/12	2	22.93	9	22.90	22.95	-7	477	-1.47%
2021/11/11	7	22.78	4	22.80	22.80	3	476	0.63%
2021/11/10	0	0.00	10	22.70	22.70	-10	487	-2.05%
2021/11/09	1	22.70	8	22.65	22.70	-7	491	-1.42%
2021/11/08	1	22.65	16	22.65	22.70	-15	495	-3.02%
2021/11/05	0	0.00	57	22.47	22.55	-57	500	-11.38%
2021/11/04	2	22.55	11	22.50	22.55	-9	502	-1.79%
2021/11/03	0	0.00	15	22.50	22.45	-15	503	-2.98%
2021/11/02	1	22.60	56	22.54	22.50	-55	507	-10.84%
2021/11/01	0	0.00	16	22.63	22.60	-16	508	-3.15%
2021/10/29	2	22.55	14	22.54	22.55	-12	511	-2.35%
2021/10/28	0	0.00	16	22.71	22.70	-16	509	-3.14%
2021/10/26	1	23.00	0	0.00	22.95	1	516	0.19%
2021/10/22	0	0.00	1	23.00	22.90	-1	531	-0.19%
2021/10/21	2	23.03	0	0.00	22.85	2	535	0.37%
2021/10/20	6	23.03	2	22.98	22.95	4	537	0.74%
2021/10/19	11	23.24	0	0.00	23.25	11	537	2.05%
2021/10/18	1	23.10	0	0.00	23.10	1	538	0.19%
2021/10/15	8	22.90	0	0.00	22.75	8	540	1.48%
2021/10/14	4	22.85	0	0.00	22.85	4	528	0.76%
2021/10/13	1	22.85	16	22.66	22.75	-15	519	-2.89%
2021/10/12	0	0.00	1	22.80	22.70	-1	509	-0.20%
2021/10/08	2	22.45	8	22.40	22.45	-6	495	-1.21%
2021/10/07	8	22.30	0	0.00	22.35	8	509	1.57%
2021/10/06	0	0.00	49	22.28	22.25	-49	534	-9.17%
2021/10/05	2	22.25	3	22.30	22.40	-1	579	-0.17%
2021/10/04	82	22.37	0	0.00	22.35	82	589	13.90%
2021/10/01	79	22.61	12	22.50	22.40	67	597	11.21%
2021/09/30	1	22.75	15	22.73	22.75	-14	598	-2.34%
2021/09/29	58	22.46	0	0.00	22.50	58	602	9.63%
2021/09/28	0	0.00	2	22.70	22.70	-2	612	-0.33%
2021/09/27	0	0.00	47	22.54	22.95	-47	650	-7.23%
2021/09/24	1	22.40	19	22.39	22.40	-18	658	-2.73%
2021/09/23	2	22.25	23	22.21	22.25	-21	669	-3.14%
2021/09/17	30	22.60	21	22.45	22.60	9	680	1.32%
2021/09/16	0	0.00	10	22.45	22.50	-10	686	-1.46%
2021/09/15	24	22.30	39	22.31	22.30	-15	693	-2.16%
2021/09/14	0	0.00	22	21.71	21.75	-22	686	-3.20%
2021/09/13	20	21.71	21	21.70	21.75	-1	694	-0.14%
2021/09/10	0	0.00	6	21.58	21.70	-6	700	-0.86%
2021/09/09	2	21.65	0	0.00	21.70	2	703	0.28%
2021/09/08	0	0.00	30	21.73	21.70	-30	701	-4.28%
2021/09/07	0	0.00	46	21.93	22.05	-46	700	-6.57%
2021/09/06	0	0.00	27	22.10	22.00	-27	699	-3.86%
2021/09/03	0	0.00	41	22.04	22.00	-41	705	-5.81%
2021/09/02	0	0.00	32	22.05	21.90	-32	712	-4.49%
2021/09/01	0	0.00	21	22.16	22.15	-21	716	-2.93%
2021/08/31	0	0.00	9	21.94	22.10	-9	716	-1.26%
2021/08/30	0	0.00	1	21.95	21.95	-1	722	-0.14%
2021/08/27	0	0.00	26	21.93	21.95	-26	735	-3.54%
2021/08/26	1	22.10	11	21.93	21.85	-10	746	-1.34%
2021/08/25	1	22.10	6	22.15	22.20	-5	749	-0.67%
2021/08/24	1	22.40	7	22.15	22.10	-6	758	-0.79%
2021/08/20	0	0.00	51	23.24	23.25	-51	750	-6.80%
2021/08/19	0	0.00	38	23.34	23.30	-38	741	-5.12%
2021/08/18	0	0.00	15	23.28	23.60	-15	741	-2.02%
2021/08/17	1	23.60	28	23.57	23.55	-27	756	-3.57%
2021/08/16	9	23.76	44	23.68	23.55	-35	771	-4.54%
2021/08/13	1	24.05	37	23.95	24.00	-36	781	-4.61%
2021/08/12	1	24.00	27	24.03	24.10	-26	795	-3.27%
2021/08/11	0	0.00	79	24.02	24.00	-79	808	-9.77%
2021/08/10	0	0.00	51	24.09	24.10	-51	836	-6.10%
2021/08/09	0	0.00	55	24.10	24.10	-55	870	-6.32%
2021/08/06	0	0.00	98	24.14	24.15	-98	903	-10.85%
2021/08/05	0	0.00	54	24.08	24.05	-54	932	-5.79%
2021/08/04	0	0.00	63	24.15	24.20	-63	998	-6.31%
2021/08/03	0	0.00	83	24.04	24.10	-83	1,039	-7.98%
2021/08/02	4	24.01	61	23.94	24.00	-57	1,061	-5.37%
2021/07/30	1	24.15	74	23.96	23.90	-73	1,080	-6.76%
2021/07/29	3	24.07	31	23.97	24.00	-28	1,096	-2.55%
2021/07/28	1	24.05	48	23.84	23.90	-47	1,107	-4.24%
2021/07/27	0	0.00	73	24.05	24.10	-73	1,152	-6.33%
2021/07/26	13	24.14	33	24.11	24.10	-20	1,187	-1.68%
2021/07/23	0	0.00	76	24.12	24.10	-76	1,228	-6.19%
2021/07/22	0	0.00	43	24.00	23.95	-43	1,276	-3.37%
2021/07/21	1	24.35	64	24.13	23.95	-63	1,324	-4.76%
2021/07/20	0	0.00	57	24.30	24.25	-57	1,360	-4.19%
2021/07/19	0	0.00	10	24.38	24.45	-10	1,425	-0.70%
2021/07/16	0	0.00	1	24.40	24.40	-1	1,624	-0.06%
2021/07/15	0	0.00	20	24.07	24.25	-20	1,673	-1.20%
2021/07/14	0	0.00	80	24.02	23.95	-80	1,762	-4.54%
2021/07/13	0	0.00	86	24.22	24.05	-86	1,859	-4.63%
2021/07/12	49	24.52	26	24.50	24.55	23	1,921	1.20%
2021/07/09	25	25.35	47	25.34	25.45	-22	2,017	-1.09%
2021/07/08	59	25.58	5	25.59	25.55	54	2,047	2.64%
2021/07/07	42	25.41	27	25.45	25.40	15	2,093	0.72%
2021/07/06	0	0.00	5	25.29	25.45	-5	2,207	-0.23%
2021/07/05	0	0.00	35	25.28	25.30	-35	2,241	-1.56%
2021/07/02	65	25.53	0	0.00	25.45	65	2,284	2.85%
2021/07/01	23	25.19	0	0.00	25.05	23	2,261	1.02%
2021/06/30	4	24.99	48	24.87	24.80	-44	2,265	-1.94%
2021/06/29	1	24.80	34	24.65	24.70	-33	2,269	-1.45%
2021/06/28	2	24.70	33	24.80	24.80	-31	2,286	-1.36%
2021/06/25	21	24.97	46	24.82	24.75	-25	2,293	-1.09%
2021/06/24	21	24.70	54	24.82	24.90	-33	2,309	-1.43%
2021/06/23	0	0.00	49	24.45	24.55	-49	2,318	-2.11%
2021/06/22	0	0.00	84	24.43	24.35	-84	2,326	-3.61%
2021/06/21	0	0.00	22	24.30	24.30	-22	2,335	-0.94%
2021/06/18	11	24.46	45	24.47	24.45	-34	2,361	-1.44%
2021/06/17	0	0.00	44	24.56	24.55	-44	2,492	-1.77%
2021/06/16	11	24.69	47	24.56	24.55	-36	2,554	-1.41%
2021/06/15	3	24.72	46	24.73	24.70	-43	2,605	-1.65%
2021/06/11	0	0.00	74	24.72	24.65	-74	2,629	-2.81%
2021/06/10	0	0.00	6	24.55	24.65	-6	2,646	-0.23%
2021/06/09	5	24.62	0	0.00	24.45	5	2,655	0.19%
2021/06/08	2	24.70	0	0.00	24.70	2	2,662	0.08%
2021/06/04	0	0.00	3	24.88	24.80	-3	2,705	-0.11%
2021/06/03	5	25.08	20	24.93	24.90	-15	2,737	-0.55%
2021/06/02	24	24.67	0	0.00	24.65	24	2,833	0.85%
2021/06/01	4	24.44	0	0.00	24.50	4	2,883	0.14%
2021/05/31	29	24.17	0	0.00	24.10	29	2,889	1.00%
2021/05/28	11	24.00	23	23.95	24.05	-12	2,886	-0.42%
2021/05/27	4	23.61	49	23.59	23.70	-45	2,882	-1.56%
2021/05/26	28	23.71	28	23.66	23.70	0	2,890	0.00%
2021/05/25	20	23.78	39	23.73	23.85	-19	2,901	-0.65%
2021/05/24	1	23.40	7	23.67	23.55	-6	2,900	-0.21%
2021/05/21	6	23.37	8	23.19	23.40	-2	2,906	-0.07%
2021/05/20	0	0.00	97	22.94	22.80	-97	2,901	-3.34%
2021/05/19	1	23.15	37	22.99	23.30	-36	2,896	-1.24%
2021/05/18	3	22.93	4	22.33	22.85	-1	2,896	-0.03%
2021/05/17	12	21.95	21	22.55	21.70	-9	2,882	-0.31%
2021/05/14	6	24.08	32	23.68	23.50	-26	2,850	-0.91%
2021/05/13	53	24.15	95	23.87	23.80	-42	2,818	-1.49%
2021/05/12	74	24.63	221	24.75	24.90	-147	2,784	-5.28%	大賣/鉅額交易
2021/05/11	100	26.07	8	25.55	25.70	92	2,721	3.38%
2021/05/10	54	26.66	0	0.00	26.75	54	2,685	2.01%
2021/05/07	45	26.08	7	26.11	26.10	38	2,673	1.42%
2021/05/06	0	0.00	5	26.16	26.25	-5	2,660	-0.19%
2021/05/05	8	26.40	30	26.24	26.20	-22	2,644	-0.83%
2021/05/04	124	26.22	6	25.89	25.95	118	2,634	4.48%	大買/鉅額交易
2021/05/03	47	27.35	6	27.09	26.75	41	2,589	1.58%
2021/04/29	91	27.87	0	0.00	27.50	91	2,566	3.55%
2021/04/28	56	28.18	0	0.00	28.15	56	2,538	2.21%
2021/04/27	8	27.80	5	27.83	28.00	3	2,523	0.12%
2021/04/26	135	27.44	7	27.29	27.50	128	2,487	5.15%	大買/鉅額交易
2021/04/23	98	27.48	2	27.25	27.30	96	2,463	3.90%
2021/04/22	208	28.07	11	28.32	26.90	197	2,423	8.13%	大買/鉅額交易
2021/04/21	222	27.24	14	27.31	27.45	208	2,235	9.30%	大買/鉅額交易
2021/04/20	743	27.13	15	27.23	27.35	728	2,190	33.23%	大買/鉅額交易
2021/04/19	211	26.87	24	26.78	27.05	187	2,119	8.82%	大買/鉅額交易
2021/04/16	59	26.22	14	26.26	26.30	45	2,047	2.20%
2021/04/15	70	26.03	7	26.02	26.45	63	1,970	3.20%
2021/04/14	17	25.09	55	24.97	25.25	-38	1,858	-2.04%
2021/04/13	24	25.56	81	25.54	25.20	-57	1,867	-3.05%
2021/04/12	59	25.64	38	25.69	25.40	21	1,834	1.14%
2021/04/09	6	25.12	14	25.08	25.15	-8	1,727	-0.46%
2021/04/08	56	24.98	0	0.00	25.10	56	1,700	3.29%
2021/04/07	13	24.69	0	0.00	24.70	13	1,663	0.78%
2021/04/01	7	24.60	54	24.57	24.50	-47	1,661	-2.83%
2021/03/31	35	24.80	0	0.00	24.70	35	1,668	2.10%
2021/03/30	17	24.78	0	0.00	24.80	17	1,676	1.01%
2021/03/29	16	24.64	0	0.00	24.65	16	1,675	0.96%
2021/03/26	23	24.50	20	24.51	24.50	3	1,681	0.18%
2021/03/25	16	24.43	19	24.36	24.40	-3	1,684	-0.18%
2021/03/24	26	24.30	29	24.22	24.40	-3	1,684	-0.18%
2021/03/23	34	24.29	13	24.26	24.20	21	1,682	1.25%
2021/03/22	20	24.54	155	24.23	24.45	-135	1,674	-8.06%	大賣/鉅額交易
2021/03/19	21	25.54	10	25.59	25.80	11	1,559	0.71%
2021/03/18	13	25.19	4	25.18	25.40	9	1,511	0.60%
2021/03/17	19	24.85	8	24.77	24.90	11	1,507	0.73%
2021/03/16	7	24.60	2	24.50	24.55	5	1,516	0.33%
2021/03/15	7	24.44	27	24.51	24.45	-20	1,521	-1.31%
2021/03/12	7	24.43	4	24.43	24.45	3	1,569	0.19%
2021/03/11	33	24.59	22	24.43	24.30	11	1,640	0.67%
2021/03/10	6	24.60	7	24.51	24.45	-1	1,694	-0.06%
2021/03/09	7	25.05	1	24.90	24.90	6	1,695	0.35%
2021/03/08	5	25.05	16	25.08	24.85	-11	1,677	-0.66%
2021/03/05	6	24.75	4	24.29	25.00	2	1,594	0.13%
2021/03/04	7	24.25	6	24.38	24.35	1	1,596	0.06%
2021/03/03	16	24.12	18	23.93	24.15	-2	1,622	-0.12%
2021/03/02	0	0.00	31	23.95	23.90	-31	1,648	-1.88%
2021/02/26	10	24.04	14	24.01	24.10	-4	1,699	-0.24%
2021/02/25	13	24.16	7	24.13	24.20	6	1,780	0.34%
2021/02/24	25	24.31	71	24.26	24.10	-46	1,992	-2.31%
2021/02/23	4	24.60	22	24.35	24.55	-18	2,086	-0.86%
2021/02/22	15	24.09	7	24.05	24.15	8	2,084	0.38%
2021/02/19	6	23.63	40	23.53	23.70	-34	2,133	-1.59%
2021/02/18	14	23.40	39	23.23	23.45	-25	2,215	-1.13%
2021/02/17	8	23.25	12	23.21	23.10	-4	2,263	-0.18%
2021/02/05	6	22.75	3	22.73	22.65	3	2,283	0.13%
2021/02/04	14	22.67	11	22.68	22.70	3	2,303	0.13%
2021/02/03	0	0.00	11	22.79	22.80	-11	2,374	-0.46%
2021/02/02	8	22.61	1	22.40	22.75	7	2,395	0.29%
2021/02/01	6	22.53	21	22.39	22.40	-15	2,427	-0.62%
2021/01/29	18	22.61	21	22.62	22.25	-3	2,443	-0.12%
2021/01/28	15	22.62	20	22.66	22.60	-5	2,434	-0.21%
2021/01/27	3	22.95	12	22.95	23.00	-9	2,432	-0.37%
2021/01/26	0	0.00	46	22.98	22.85	-46	2,434	-1.89%
2021/01/25	68	22.93	0	0.00	23.00	68	2,439	2.79%
2021/01/22	1	22.85	19	22.80	22.95	-18	2,437	-0.74%
2021/01/21	0	0.00	48	23.01	22.80	-48	2,436	-1.97%
2021/01/20	7	22.97	128	23.17	22.80	-121	2,436	-4.97%	大賣/鉅額交易
2021/01/19	88	23.94	0	0.00	23.70	88	2,415	3.64%
2021/01/18	32	23.62	8	23.46	23.60	24	2,429	0.99%
2021/01/15	22	24.27	95	24.35	24.10	-73	2,411	-3.03%
2021/01/14	51	24.67	17	24.66	24.70	34	2,386	1.42%
2021/01/13	82	24.75	2	24.65	24.75	80	2,377	3.36%
2021/01/12	105	24.84	0	0.00	24.60	105	2,374	4.42%	大買/鉅額交易
2021/01/11	93	24.96	0	0.00	24.85	93	2,357	3.94%
2021/01/08	33	24.67	2	24.53	24.40	31	2,326	1.33%
2021/01/07	98	24.69	12	24.72	24.85	86	2,316	3.71%
2021/01/06	15	23.97	118	24.29	24.10	-103	2,289	-4.50%	大賣/鉅額交易
2021/01/05	58	24.96	27	24.93	24.90	31	2,251	1.38%
2021/01/04	62	24.82	0	0.00	24.80	62	2,239	2.77%
2020/12/31	64	24.89	1	24.80	24.80	63	2,239	2.81%
2020/12/30	50	24.98	0	0.00	24.80	50	2,234	2.24%
2020/12/29	57	24.87	5	24.80	24.85	52	2,234	2.33%
2020/12/28	72	24.76	0	0.00	24.80	72	2,218	3.25%
2020/12/25	40	25.06	0	0.00	24.90	40	2,206	1.81%
2020/12/24	122	25.02	0	0.00	25.10	122	2,193	5.56%	大買/鉅額交易
2020/12/23	27	24.74	11	24.61	24.75	16	2,168	0.74%
2020/12/22	42	25.02	0	0.00	24.50	42	2,173	1.93%
2020/12/21	23	24.76	0	0.00	24.85	23	2,171	1.06%
2020/12/18	40	24.33	0	0.00	24.30	40	2,184	1.83%
2020/12/17	18	24.46	3	24.62	24.65	15	2,193	0.68%
2020/12/16	31	24.84	0	0.00	24.80	31	2,216	1.40%
2020/12/15	238	24.41	7	24.29	24.40	231	2,205	10.48%	大買/鉅額交易
2020/12/14	43	24.34	1	24.05	24.30	42	2,200	1.91%
2020/12/10	58	24.25	0	0.00	24.20	58	2,173	2.67%
2020/12/09	55	24.20	0	0.00	24.30	55	2,172	2.53%
2020/12/08	83	24.32	3	24.32	24.15	80	2,204	3.63%
2020/12/07	59	24.94	19	25.41	25.00	40	2,203	1.82%
2020/12/04	17	25.53	33	25.47	25.50	-16	2,245	-0.71%
2020/12/03	33	25.19	0	0.00	25.05	33	2,217	1.49%
2020/12/02	24	24.92	0	0.00	24.95	24	2,249	1.07%
2020/12/01	55	24.83	0	0.00	24.95	55	2,259	2.43%
2020/11/30	25	25.38	212	25.05	25.00	-187	2,266	-8.25%	大賣/鉅額交易
2020/11/27	38	24.86	203	24.89	24.90	-165	2,239	-7.37%	大賣/鉅額交易
2020/11/26	31	24.91	14	24.95	25.05	17	2,252	0.75%
2020/11/25	145	25.02	0	0.00	24.90	145	2,337	6.20%	大買/鉅額交易
2020/11/24	23	25.19	140	25.24	25.20	-117	2,420	-4.83%	大賣/鉅額交易
2020/11/23	148	24.98	124	24.76	25.80	24	2,349	1.02%	大買/大賣/
2020/11/20	93	23.40	0	0.00	23.95	93	2,162	4.30%
2020/11/19	142	22.94	0	0.00	22.90	142	2,096	6.77%	大買/鉅額交易
2020/11/18	146	22.96	33	22.98	23.00	113	2,177	5.19%	大買/鉅額交易
2020/11/17	96	22.33	5	21.90	22.85	91	2,146	4.24%
2020/11/16	19	21.93	53.9	22.19	21.95	-34.9	2,083	-1.67%
2020/11/13	0	0.00	2	21.60	22.00	-2	2,036	-0.10%
2020/11/12	3	21.45	3	21.37	21.45	0	2,032	0.00%
2020/11/11	15	21.90	0	0.00	21.75	15	2,054	0.73%
2020/11/09	7	21.10	3	20.65	21.10	4	2,002	0.20%
2020/11/03	3	20.08	0	0.00	20.05	3	1,948	0.15%
2020/11/02	0	0.00	5	19.95	19.90	-5	1,946	-0.26%
2020/10/30	68	20.11	0	0.00	20.10	68	1,940	3.50%
2020/10/29	6	20.09	0	0.00	20.10	6	1,934	0.31%
2020/10/28	11	20.49	27	20.27	20.30	-16	1,921	-0.83%
2020/10/27	0	0.00	110	20.64	20.60	-110	1,911	-5.75%	大賣/鉅額交易
2020/10/26	16	20.20	103.5	20.40	20.95	-87.5	1,906	-4.59%	大賣/
2020/10/23	9	20.11	0	0.00	20.15	9	1,880	0.48%
2020/10/22	4	19.96	1	19.95	19.95	3	1,888	0.16%
2020/10/21	4	20.09	5	20.06	20.15	-1	1,891	-0.05%
2020/10/20	0	0.00	4	20.13	20.15	-4	1,900	-0.21%
2020/10/19	9	19.95	1	19.90	20.00	8	1,901	0.42%
2020/10/16	0	0.00	1	19.90	19.85	-1	1,898	-0.05%
2020/10/15	6	20.03	24	19.99	20.00	-18	1,898	-0.95%
2020/10/14	0	0.00	15	19.98	20.05	-15	1,899	-0.79%
2020/10/13	2	19.93	3	19.87	19.90	-1	1,899	-0.05%
2020/10/12	0	0.00	35	20.17	20.10	-35	1,893	-1.85%
2020/10/08	0	0.00	49	20.37	20.40	-49	1,889	-2.59%
2020/10/07	0	0.00	90	20.29	20.45	-90	1,881	-4.78%
2020/10/06	0	0.00	89	20.21	20.35	-89	1,886	-4.72%
2020/09/30	0	0.00	85	19.69	19.75	-85	1,905	-4.46%
2020/09/29	0	0.00	7	19.71	19.65	-7	1,920	-0.36%
2020/09/28	0	0.00	9	19.43	19.60	-9	1,925	-0.47%
2020/09/25	9	19.64	8	19.34	19.25	1	1,932	0.05%
2020/09/24	95	19.75	19	19.73	19.55	76	1,944	3.91%
2020/09/23	0	0.00	132	20.33	20.20	-132	1,973	-6.69%	大賣/鉅額交易
2020/09/22	0	0.00	56	20.90	20.85	-56	1,960	-2.86%
2020/09/21	37	21.44	0	0.00	21.40	37	1,945	1.90%
2020/09/18	27	21.06	0	0.00	20.95	27	1,919	1.41%
2020/09/17	29	21.04	10	21.00	20.95	19	1,925	0.99%
2020/09/16	31	20.91	0	0.00	20.80	31	1,923	1.61%
2020/09/15	25	21.03	0	0.00	21.05	25	1,918	1.30%
2020/09/14	22	21.16	0	0.00	21.20	22	1,914	1.15%
2020/09/11	2	21.18	1	21.55	21.20	1	1,886	0.05%
2020/09/10	21	21.87	35	22.02	22.05	-14	1,830	-0.76%
2020/09/09	73	21.90	27	22.45	22.30	46	1,780	2.58%
2020/09/08	6	20.98	37	21.01	20.95	-31	1,663	-1.86%
2020/09/07	67	21.46	0	0.00	21.75	67	1,626	4.12%
2020/09/04	293	20.82	2	20.80	21.10	291	1,579	18.42%	大買/鉅額交易
2020/09/03	130	21.01	105	20.92	20.90	25	1,549	1.61%	大買/大賣/
2020/09/02	0	0.00	80	20.99	20.90	-80	1,528	-5.23%
2020/09/01	309	20.78	0	0.00	21.00	309	1,513	20.41%	大買/鉅額交易
2020/08/31	31	20.78	190	20.61	20.80	-159	1,462	-10.87%	大賣/鉅額交易
2020/08/28	114	19.93	0	0.00	20.20	114	1,362	8.36%	大買/鉅額交易
2020/08/26	5	19.55	0	0.00	19.60	5	1,224	0.41%
2020/08/25	243	19.44	36	19.33	19.50	207	1,196	17.30%	大買/鉅額交易
2020/08/24	210	19.27	11	19.30	19.40	199	1,151	17.28%	大買/鉅額交易
2020/08/21	74	18.62	3	18.53	18.60	71	1,055	6.73%
2020/08/20	38	18.75	8	18.12	18.10	30	1,025	2.92%
2020/08/19	6	18.70	0	0.00	18.50	6	998	0.60%
2020/08/18	1	18.75	3	18.80	18.45	-2	985	-0.20%
2020/08/14	1	18.00	1	18.05	18.00	0	934	0.00%
2020/08/13	0	0.00	8	17.93	18.00	-8	920	-0.87%
2020/08/12	1	17.60	1	17.60	17.70	0	907	0.00%
2020/08/11	3	17.60	0	0.00	17.50	3	909	0.33%
2020/08/10	1	17.60	3	17.52	17.65	-2	915	-0.22%
2020/08/07	0	0.00	10	17.40	17.40	-10	937	-1.07%
2020/07/31	0	0.00	2	17.30	17.25	-2	959	-0.21%
2020/07/30	71	17.15	0	0.00	17.45	71	979	7.25%
2020/07/28	0	0.00	4	16.96	16.60	-4	983	-0.41%
2020/07/27	72	17.09	77	17.14	16.95	-5	985	-0.51%
2020/07/24	0	0.00	8	17.26	17.25	-8	996	-0.80%
2020/07/23	0	0.00	6	17.72	17.65	-6	992	-0.60%
2020/07/22	0	0.00	8	17.76	17.85	-8	1,001	-0.80%
2020/07/21	0	0.00	98	17.78	17.75	-98	1,004	-9.76%
2020/07/20	21	17.50	51	17.60	17.60	-30	1,000	-3.00%
2020/07/17	0	0.00	107	17.74	17.75	-107	995	-10.75%	大賣/鉅額交易
2020/07/16	0	0.00	9	17.83	17.85	-9	1,016	-0.89%
2020/07/13	0	0.00	12	17.89	18.00	-12	1,035	-1.16%
2020/07/10	0	0.00	12	17.95	17.90	-12	1,033	-1.16%
2020/07/09	191	18.18	0	0.00	18.20	191	1,032	18.49%	大買/鉅額交易
2020/07/07	119	17.84	18	17.85	17.80	101	1,026	9.84%	大買/鉅額交易
2020/07/03	8	17.70	64	17.55	17.70	-56	1,039	-5.39%
2020/07/02	220	18.34	0	0.00	18.45	220	1,020	21.57%	大買/鉅額交易
2020/06/30	27	18.03	0	0.00	18.10	27	957	2.82%
2020/06/29	3	18.00	327	17.95	17.90	-324	957	-33.84%	大賣/鉅額交易
2020/06/24	4	17.85	0	0.00	18.05	4	953	0.42%
2020/06/23	0	0.00	11	17.95	18.00	-11	953	-1.15%
2020/06/22	0	0.00	1	18.10	18.00	-1	971	-0.10%
2020/06/18	80	18.27	0	0.00	18.30	80	983	8.14%
2020/06/16	78	18.01	0	0.00	18.20	78	1,000	7.80%
2020/06/15	14	17.72	0	0.00	17.70	14	1,005	1.39%
2020/06/12	101	17.46	122	17.46	17.60	-21	1,021	-2.06%	大買/大賣/
2020/06/11	6	18.06	60	17.93	17.90	-54	1,024	-5.27%
2020/06/10	0	0.00	29	18.18	18.20	-29	1,009	-2.87%
2020/06/09	7	18.16	7	18.20	18.10	0	1,015	0.00%
2020/06/08	9	18.15	4	18.30	18.15	5	1,016	0.49%
2020/06/05	63	18.46	0	0.00	18.45	63	1,010	6.23%
2020/06/04	0	0.00	88	18.52	18.50	-88	1,015	-8.66%
2020/06/03	214	18.37	0	0.00	18.45	214	1,016	21.04%	大買/鉅額交易
2020/06/02	16	18.00	0	0.00	18.00	16	994	1.61%
2020/06/01	0	0.00	3	18.05	18.00	-3	999	-0.30%
2020/05/29	0	0.00	21	17.69	17.70	-21	988	-2.13%
2020/05/28	0	0.00	36	17.85	17.70	-36	992	-3.63%
2020/05/27	43	17.93	0	0.00	18.00	43	991	4.34%
2020/05/26	0	0.00	13	17.85	17.80	-13	994	-1.31%
2020/05/25	0	0.00	38	17.82	17.95	-38	989	-3.84%
2020/05/22	0	0.00	17	18.01	18.00	-17	987	-1.72%
2020/05/19	64	18.14	0	0.00	18.25	64	965	6.63%
2020/05/18	2	18.00	0	0.00	18.05	2	957	0.21%
2020/05/14	0	0.00	10	17.82	17.90	-10	940	-1.06%
2020/05/11	125	17.86	0	0.00	18.00	125	915	13.65%	大買/鉅額交易
2020/04/29	23	17.65	0	0.00	17.85	23	888	2.59%
2020/04/27	4	17.30	5	17.37	17.45	-1	892	-0.11%
2020/04/24	0	0.00	1	17.10	17.15	-1	901	-0.11%
2020/04/22	0	0.00	12	17.05	17.10	-12	909	-1.32%
2020/04/21	6	17.20	30	16.92	16.95	-24	911	-2.63%
2020/04/20	32	17.53	4	17.50	17.50	28	902	3.10%
2020/04/17	19	17.30	0	0.00	17.35	19	909	2.09%
2020/04/16	1	17.10	0	0.00	17.15	1	901	0.11%
2020/04/15	22	17.05	14	16.89	17.10	8	891	0.90%
2020/04/14	2	16.80	8	16.81	16.85	-6	888	-0.68%
2020/04/13	17	16.85	2	16.80	16.70	15	878	1.71%
2020/04/10	2	16.35	0	0.00	16.65	2	861	0.23%
2020/04/09	4	16.25	41	16.40	16.30	-37	851	-4.35%
2020/04/07	21	15.46	0	0.00	15.50	21	812	2.59%
2020/04/06	1	15.20	7	15.14	15.20	-6	809	-0.74%
2020/04/01	35	14.92	0	0.00	15.15	35	826	4.24%
2020/03/31	11.7	14.90	0	0.00	14.85	11.7	817	1.43%
2020/03/30	12	14.50	0	0.00	14.80	12	808	1.48%
2020/03/27	28	14.69	0	0.00	14.70	28	803	3.49%
2020/03/24	0	0.00	2	14.68	14.70	-2	732	-0.27%
2020/03/23	4	14.50	0	0.00	14.50	4	710	0.56%
2020/03/20	29	14.47	2	14.58	14.55	27	696	3.88%
2020/03/19	0	0.00	31	13.77	13.30	-31	684	-4.53%
2020/03/18	25	14.10	5	14.40	14.10	20	672	2.98%
2020/03/17	0	0.00	3	14.72	14.45	-3	652	-0.46%
2020/03/16	0	0.00	14	15.20	15.20	-14	642	-2.18%
2020/03/13	12	15.28	0	0.00	15.60	12	639	1.88%
2020/03/12	13	16.62	13	16.43	16.45	0	625	0.00%
2020/03/11	17	17.45	8	17.39	17.10	9	617	1.46%
2020/03/09	0	0.00	13	18.02	17.70	-13	603	-2.15%
2020/03/06	0	0.00	14	18.31	18.40	-14	583	-2.40%
2020/03/05	30	18.54	6	18.40	18.55	24	580	4.14%
2020/03/04	0	0.00	5	18.35	18.35	-5	574	-0.87%
2020/03/03	1	18.45	3	18.45	18.40	-2	570	-0.35%
2020/03/02	0	0.00	18	18.39	18.40	-18	564	-3.19%
2020/02/27	6	18.52	21	18.42	18.50	-15	576	-2.60%
2020/02/26	0	0.00	17	18.32	18.35	-17	585	-2.91%
2020/02/25	0	0.00	24	18.35	18.40	-24	592	-4.05%
2020/02/24	0	0.00	58	18.41	18.50	-58	619	-9.37%
2020/02/21	8	18.55	0	0.00	18.55	8	641	1.25%
2020/02/20	12	18.60	11	18.55	18.55	1	650	0.15%
2020/02/19	4	18.50	0	0.00	18.60	4	652	0.61%
2020/02/18	8	18.40	0	0.00	18.50	8	651	1.23%
2020/02/17	6	18.47	0	0.00	18.50	6	654	0.92%
2020/02/13	0	0.00	30	18.50	18.55	-30	672	-4.46%
2020/02/12	0	0.00	7	18.44	18.50	-7	685	-1.02%
2020/02/11	1	18.45	4	18.45	18.40	-3	686	-0.44%
2020/02/10	1	18.10	52	18.02	18.10	-51	684	-7.45%
2020/02/07	5	18.22	132	18.29	18.35	-127	679	-18.68%	大賣/鉅額交易
2020/02/06	1	18.45	14	18.54	18.50	-13	669	-1.94%
2020/02/05	2	18.38	18	18.37	18.40	-16	674	-2.37%
2020/02/04	4	18.41	0	0.00	18.45	4	665	0.60%
2020/02/03	10	18.34	18	18.34	18.40	-8	660	-1.21%
2020/01/31	35	19.06	0	0.00	19.00	35	644	5.43%
2020/01/30	32	19.00	0	0.00	18.85	32	638	5.01%
2020/01/20	81	19.76	0	0.00	19.70	81	618	13.11%
2020/01/17	19	19.34	0	0.00	19.40	19	606	3.13%
2020/01/16	13	19.29	0	0.00	19.25	13	600	2.16%
2020/01/15	3	19.18	0	0.00	19.20	3	598	0.50%
2020/01/14	27	19.28	0	0.00	19.25	27	608	4.44%
2020/01/13	137	19.11	0	0.00	19.20	137	630	21.71%	大買/鉅額交易
2020/01/10	7	18.90	0	0.00	18.95	7	618	1.13%
2020/01/09	4	18.59	0	0.00	18.65	4	619	0.65%
2020/01/07	2	18.73	16	18.67	18.75	-14	629	-2.22%
2020/01/06	2	18.68	0	0.00	18.75	2	697	0.29%
2020/01/02	0	0.00	3	18.90	18.80	-3	683	-0.44%
2019/12/30	22	19.11	1	19.00	19.00	21	679	3.09%
2019/12/26	0	0.00	4	18.75	18.70	-4	649	-0.62%
2019/12/25	0	0.00	8	18.74	18.70	-8	645	-1.24%
2019/12/24	0	0.00	4	18.80	18.70	-4	649	-0.62%
2019/12/23	0	0.00	1	18.75	18.70	-1	651	-0.15%
2019/12/20	0	0.00	4	18.75	18.70	-4	652	-0.61%
2019/12/19	0	0.00	6	18.78	18.75	-6	652	-0.92%
2019/12/16	2	18.70	1	18.65	18.85	1	652	0.15%
2019/12/13	0	0.00	83	18.69	18.65	-83	653	-12.71%
2019/12/12	0	0.00	84	18.75	18.75	-84	647	-12.98%
2019/12/11	0	0.00	4	18.85	18.85	-4	641	-0.62%
2019/12/10	0	0.00	4	18.79	18.80	-4	639	-0.63%
2019/12/09	0	0.00	2	18.90	18.90	-2	636	-0.31%
2019/12/05	0	0.00	6	18.98	19.00	-6	636	-0.94%
2019/12/04	9	18.76	0	0.00	18.75	9	631	1.42%
2019/12/03	6	18.87	16	18.85	18.90	-10	629	-1.59%
2019/12/02	17	18.89	2	18.83	18.95	15	630	2.38%
2019/11/29	0	0.00	1	18.90	18.85	-1	635	-0.16%
2019/11/27	40	18.96	1	19.00	19.00	39	637	6.12%
2019/11/26	35	18.88	5	18.97	18.95	30	635	4.72%
2019/11/25	31	19.18	16	19.20	18.95	15	619	2.42%
2019/11/21	16	19.60	0	0.00	19.50	16	596	2.68%
2019/11/20	2	19.30	0	0.00	19.40	2	575	0.35%
2019/11/18	4	18.89	12	18.87	18.85	-8	544	-1.47%
2019/11/15	8	18.90	8	18.83	18.85	0	543	0.00%
2019/11/14	2	18.83	0	0.00	18.85	2	545	0.37%
2019/11/12	0	0.00	2	19.00	19.05	-2	550	-0.36%
2019/11/08	0	0.00	8	18.66	18.65	-8	525	-1.52%
2019/10/29	0	0.00	4	18.75	18.75	-4	536	-0.75%
2019/10/25	14	19.03	0	0.00	19.00	14	550	2.54%
2019/10/21	11	19.04	0	0.00	19.00	11	590	1.86%
2019/10/18	3	18.70	0	0.00	18.75	3	557	0.54%
2019/10/17	5	18.89	0	0.00	18.80	5	556	0.90%
2019/10/16	17	18.75	0	0.00	18.80	17	550	3.09%
2019/10/15	18	18.46	0	0.00	18.75	18	552	3.26%
2019/10/14	0	0.00	44	18.41	18.35	-44	551	-7.97%
2019/10/09	5	18.04	0	0.00	18.05	5	488	1.02%
2019/10/07	5	18.08	0	0.00	18.10	5	512	0.98%
2019/10/04	0	0.00	22	18.00	18.15	-22	537	-4.09%
2019/10/03	3	18.10	33	18.02	18.00	-30	566	-5.29%
2019/10/02	0	0.00	6	18.15	18.20	-6	584	-1.03%
2019/10/01	0	0.00	18	18.06	18.20	-18	660	-2.73%
2019/09/27	0	0.00	16	18.16	18.00	-16	685	-2.34%
2019/09/25	0	0.00	4	18.65	18.45	-4	685	-0.58%
2019/09/23	0	0.00	10	18.75	18.75	-10	687	-1.46%
2019/09/20	4	18.76	4	18.80	18.75	0	689	0.00%
2019/09/19	3	18.73	4	18.75	18.70	-1	688	-0.15%
2019/09/18	3	18.78	0	0.00	18.85	3	690	0.43%
2019/09/17	4	18.78	4	18.75	18.80	0	698	0.00%
2019/09/16	4	18.89	0	0.00	18.90	4	723	0.55%
2019/09/12	8	18.91	0	0.00	18.90	8	735	1.09%
2019/09/11	8	18.67	0	0.00	18.65	8	740	1.08%
2019/09/10	7	18.66	0	0.00	18.65	7	747	0.94%
2019/09/05	0.8	19.05	10.3	19.22	19.10	-9.5	756	-1.25%
2019/09/04	7	19.20	0	0.00	19.20	7	779	0.90%
2019/08/30	0	0.00	14	18.49	18.60	-14	870	-1.61%
2019/08/29	0	0.00	1	18.55	18.60	-1	871	-0.11%
2019/08/28	6	18.58	7	18.55	18.60	-1	878	-0.11%
2019/08/27	3	18.63	2	18.70	18.70	1	888	0.11%
2019/08/26	0	0.00	10	18.66	18.60	-10	903	-1.11%
2019/08/23	0	0.00	7	18.80	18.90	-7	903	-0.77%
2019/08/22	31	18.37	4	18.35	18.40	27	897	3.01%
2019/08/21	0	0.00	9	18.00	18.15	-9	910	-0.99%
2019/08/20	0	0.00	28	18.15	18.20	-28	921	-3.04%
2019/08/19	11	18.11	23	18.20	18.10	-12	919	-1.30%
2019/08/16	0	0.00	18	18.18	18.30	-18	920	-1.96%
2019/08/15	5	17.75	35	18.14	18.25	-30	920	-3.26%
2019/08/14	0	0.00	50	18.22	18.10	-50	933	-5.36%
2019/08/13	0	0.00	61	18.42	18.45	-61	924	-6.60%
2019/08/12	0	0.00	23	18.60	18.60	-23	919	-2.50%
2019/08/02	15	18.45	0	0.00	18.55	15	955	1.57%
2019/08/01	0	0.00	11	19.05	19.00	-11	963	-1.14%
2019/07/30	0	0.00	52	19.08	19.10	-52	986	-5.27%
2019/07/25	27	19.63	0	0.00	19.55	27	954	2.83%
2019/07/24	0	0.00	6	19.85	19.80	-6	941	-0.64%
2019/07/22	24	19.38	0	0.00	19.40	24	894	2.68%
2019/07/19	4	19.30	0	0.00	19.35	4	888	0.45%
2019/07/18	16	19.23	0	0.00	19.30	16	883	1.81%
2019/07/17	83	19.30	428.3	19.30	19.25	-345.3	877	-39.33%	大賣/鉅額交易
2019/07/16	18	19.29	0	0.00	19.30	18	866	2.08%
2019/07/15	41	19.30	0	0.00	19.50	41	854	4.80%
2019/07/10	11	19.63	0	0.00	19.70	11	830	1.32%
2019/07/09	15.1	19.21	0	0.00	19.35	15.1	806	1.87%
2019/07/08	47	19.68	0	0.00	19.60	47	782	6.01%
2019/07/05	20	19.56	0	0.00	19.50	20	766	2.61%
2019/07/04	63	18.32	0	0.00	18.70	63	697	9.03%
2019/07/03	23	18.15	0	0.00	18.15	23	673	3.42%
2019/07/01	4	17.90	0	0.00	17.90	4	681	0.59%
2019/06/28	16	17.85	0	0.00	17.80	16	684	2.34%
2019/06/26	0	0.00	20	17.53	17.55	-20	695	-2.88%
2019/06/24	39	17.50	0	0.00	17.65	39	699	5.58%
2019/06/21	17	17.95	0	0.00	17.95	17	694	2.45%
2019/06/13	5	17.91	0	0.00	18.15	5	662	0.76%
2019/06/12	0	0.00	27	18.45	18.15	-27	663	-4.07%
2019/06/11	55	18.83	0	0.00	18.55	55	643	8.54%
2019/06/06	0	0.00	1	17.70	17.80	-1	554	-0.18%
2019/05/31	0	0.00	10	17.75	17.75	-10	606	-1.65%
2019/05/28	0	0.00	24	17.79	17.75	-24	610	-3.93%
2019/05/24	4	17.61	0	0.00	17.60	4	582	0.69%
2019/05/21	1	17.50	0	0.00	17.60	1	605	0.17%
2019/04/29	0.7	17.10	0	0.00	17.10	0.7	520	0.14%
2019/04/17	0	0.00	20	17.32	17.50	-20	531	-3.76%
2019/04/02	21	17.55	0	0.00	17.80	21	529	3.97%
2019/03/27	0	0.00	10	17.32	17.25	-10	516	-1.94%
2019/01/18	0	0.00	1	15.15	15.15	-1	387	-0.26%
2019/01/17	0	0.00	3	15.23	15.20	-3	391	-0.77%
2019/01/10	4	15.64	0.6	15.65	15.65	3.4	390	0.87%
2018/12/10	0	0.00	9.9	14.97	15.10	-9.9	462	-2.14%
2018/12/07	0	0.00	72	15.14	15.20	-72	470	-15.31%
2018/12/05	0	0.00	113.1	15.10	15.20	-113.1	469	-24.08%	大賣/鉅額交易
2018/12/04	0	0.00	238	15.28	15.25	-238	473	-50.28%	大賣/鉅額交易
2018/12/03	0	0.00	144	15.33	15.40	-144	462	-31.13%	大賣/鉅額交易
2018/11/30	0	0.00	192	15.30	15.30	-192	455	-42.19%	大賣/鉅額交易
2018/11/29	0	0.00	2	15.30	15.45	-2	457	-0.44%
2018/11/28	0	0.00	2	15.08	15.10	-2	443	-0.45%
2018/11/27	0	0.00	3	14.98	15.05	-3	442	-0.68%
2018/11/26	0	0.00	3	14.98	15.00	-3	445	-0.67%
2018/11/23	0	0.00	3	14.95	14.95	-3	445	-0.67%
2018/11/22	0	0.00	3	14.95	15.00	-3	445	-0.67%
2018/11/21	0	0.00	3	14.95	15.00	-3	440	-0.68%
2018/11/20	0	0.00	3	14.98	15.05	-3	436	-0.69%
2018/11/19	0	0.00	3	14.92	15.00	-3	433	-0.69%
2018/11/16	0	0.00	3	14.85	14.90	-3	429	-0.70%
2018/11/15	0	0.00	3	14.82	14.90	-3	426	-0.70%
2018/11/14	0	0.00	3	14.78	14.85	-3	423	-0.71%
2018/11/13	0	0.00	7	14.72	14.80	-7	420	-1.67%
2018/11/12	0	0.00	9	14.69	14.80	-9	417	-2.16%
2018/11/09	0	0.00	25	14.69	14.65	-25	414	-6.03%
2018/11/08	0	0.00	4	14.56	14.70	-4	409	-0.98%
2018/11/06	0	0.00	4	14.23	14.30	-4	404	-0.99%
2018/11/05	0	0.00	5	14.19	14.30	-5	400	-1.25%
2018/11/02	0	0.00	5	14.18	14.30	-5	398	-1.26%
2018/11/01	0	0.00	5	14.22	14.25	-5	398	-1.26%
2018/10/31	0	0.00	5	14.23	14.30	-5	401	-1.24%
2018/10/30	0	0.00	5	14.12	14.20	-5	399	-1.25%
2018/10/29	0	0.00	5	14.12	14.15	-5	395	-1.26%
2018/10/26	0	0.00	5	14.13	14.15	-5	395	-1.26%
2018/10/25	0	0.00	5	14.14	14.20	-5	392	-1.27%
2018/10/24	0	0.00	5	14.26	14.40	-5	388	-1.29%
2018/10/23	0	0.00	6	14.27	14.40	-6	383	-1.56%
2018/10/22	0	0.00	6	14.30	14.40	-6	383	-1.57%
2018/10/19	0	0.00	6	14.14	14.25	-6	380	-1.58%
2018/10/18	0	0.00	6	14.25	14.30	-6	378	-1.58%
2018/10/17	0	0.00	6	14.30	14.30	-6	376	-1.59%
2018/10/16	0	0.00	6	14.32	14.35	-6	375	-1.60%
2018/10/15	5	14.34	6	14.37	14.40	-1	369	-0.27%
2018/10/12	5	14.35	6	14.30	14.45	-1	362	-0.28%
2018/10/11	5	14.51	28	14.60	14.35	-23	355	-6.47%
2018/10/09	5	14.99	5	14.96	15.10	0	319	0.00%
2018/10/08	0	0.00	5	14.88	14.95	-5	317	-1.58%
2018/10/05	0	0.00	6	15.03	14.95	-6	315	-1.90%
2018/10/04	0	0.00	4	15.20	15.25	-4	297	-1.34%
2018/10/03	0	0.00	4	15.21	15.30	-4	289	-1.38%
2018/10/02	0	0.00	20	15.24	15.25	-20	280	-7.12%
2018/10/01	0	0.00	4	15.10	15.20	-4	270	-1.48%
2018/09/28	0	0.00	4	15.11	15.15	-4	267	-1.49%
2018/09/27	0	0.00	4	15.13	15.20	-4	268	-1.49%
2018/09/26	0	0.00	4	15.15	15.20	-4	264	-1.51%
2018/09/25	0	0.00	3	15.18	15.20	-3	262	-1.14%
2018/09/21	0	0.00	48	15.02	15.05	-48	253	-18.96%
2018/09/20	0	0.00	51	14.92	14.90	-51	241	-21.08%
2018/09/19	0	0.00	2	14.85	14.90	-2	235	-0.85%
2018/09/18	0	0.00	2	14.83	14.85	-2	238	-0.84%
2018/09/17	0	0.00	2	14.78	14.75	-2	244	-0.82%
2018/09/14	0	0.00	2	14.83	14.90	-2	249	-0.80%
2018/09/13	0	0.00	2	14.90	14.90	-2	250	-0.80%
2018/09/12	0	0.00	2	14.75	14.75	-2	243	-0.82%
2018/09/11	0	0.00	2	14.63	14.70	-2	241	-0.83%
2018/09/10	0	0.00	2	14.53	14.50	-2	240	-0.83%
2018/09/07	0	0.00	5	14.33	14.35	-5	236	-2.11%
2018/09/06	0	0.00	2	14.48	14.55	-2	240	-0.83%
2018/09/05	0	0.00	1	14.50	14.50	-1	241	-0.41%
2018/09/04	0	0.00	1	14.40	14.35	-1	230	-0.43%
2018/09/03	0	0.00	1	14.25	14.30	-1	237	-0.42%
2018/08/30	0	0.00	7	14.15	14.10	-7	261	-2.67%
2018/08/29	0	0.00	1	14.05	14.15	-1	297	-0.34%
2018/08/28	0	0.00	1	14.05	14.10	-1	296	-0.34%
2018/08/27	0	0.00	1	14.00	14.05	-1	299	-0.33%
2018/08/24	0	0.00	1	14.05	14.00	-1	303	-0.33%
2018/08/15	0	0.00	1	14.00	14.00	-1	312	-0.32%
2018/08/14	0	0.00	2	13.95	14.05	-2	310	-0.64%
2018/08/13	0	0.00	19	13.99	13.90	-19	310	-6.12%
2018/08/10	0	0.00	1	14.05	14.15	-1	307	-0.32%
2018/08/09	0	0.00	1	14.15	14.15	-1	311	-0.32%
2018/08/08	0	0.00	134	14.18	14.15	-134	312	-42.83%	大賣/鉅額交易
2018/08/07	133	14.23	1	14.20	14.25	132	312	42.20%	大買/鉅額交易
2018/08/06	0	0.00	1	14.10	14.10	-1	309	-0.32%
2018/08/03	0	0.00	10	14.02	14.00	-10	310	-3.22%
2018/08/02	0	0.00	7	13.96	14.00	-7	313	-2.24%
2018/08/01	0	0.00	6	14.04	14.10	-6	312	-1.92%
2018/07/31	0	0.00	1	14.00	14.05	-1	310	-0.32%
2018/07/30	0	0.00	1	14.10	14.10	-1	306	-0.33%
2018/07/27	0	0.00	2	14.08	14.10	-2	307	-0.65%
2018/07/26	0	0.00	2	14.10	14.10	-2	305	-0.66%
2018/07/25	0	0.00	2	14.03	14.15	-2	307	-0.65%
2018/07/24	0	0.00	4	14.08	14.10	-4	305	-1.31%
2018/07/23	0	0.00	2	14.03	14.05	-2	306	-0.65%
2018/07/20	0	0.00	2	14.15	14.15	-2	305	-0.66%
2018/07/19	0	0.00	2	14.18	14.15	-2	307	-0.65%
2018/07/18	0	0.00	2	14.08	14.15	-2	312	-0.64%
2018/07/17	0	0.00	2	14.03	14.05	-2	310	-0.64%
2018/07/16	0	0.00	3	14.07	13.95	-3	311	-0.96%
2018/07/13	0	0.00	3	14.18	14.10	-3	309	-0.97%
2018/07/12	0	0.00	3	14.02	14.00	-3	306	-0.98%
2018/07/11	0	0.00	3	14.03	14.00	-3	308	-0.97%
2018/07/10	1	14.15	3	14.10	14.10	-2	310	-0.65%
2018/07/09	2	14.00	3	14.07	14.10	-1	311	-0.32%
2018/07/06	0	0.00	5	14.01	14.05	-5	312	-1.60%
2018/07/05	0	0.00	5	14.11	14.05	-5	312	-1.60%
2018/07/04	2	14.20	5	14.19	14.20	-3	311	-0.96%
2018/07/03	0	0.00	5	14.34	14.25	-5	312	-1.60%
2018/07/02	0	0.00	5	14.41	14.40	-5	314	-1.59%
2018/06/27	0	0.00	2	14.58	14.55	-2	315	-0.63%
2018/06/15	99	15.25	0	0.00	15.25	99	308	32.12%
2018/06/14	1	15.15	20	15.15	15.10	-19	304	-6.25%
2018/06/13	1	15.20	3	15.23	15.25	-2	300	-0.66%
2018/06/12	1	15.35	11	15.32	15.30	-10	305	-3.27%
2018/06/11	0	0.00	13	15.31	15.40	-13	304	-4.26%
2018/06/08	0	0.00	12	15.40	15.40	-12	295	-4.06%
2018/06/07	1	15.45	4	15.46	15.50	-3	290	-1.03%
2018/06/06	0	0.00	10	15.21	15.40	-10	273	-3.66%
2018/06/05	1	15.05	1	15.05	15.00	0	240	0.00%
2018/06/04	1	15.00	10	15.00	15.00	-9	239	-3.76%
2018/06/01	0	0.00	1	14.95	14.95	-1	239	-0.42%
2018/05/31	0	0.00	9	14.98	14.95	-9	241	-3.73%
2018/05/30	1	14.95	3	14.93	14.90	-2	244	-0.82%
2018/05/29	2	14.98	4	14.94	15.00	-2	247	-0.81%
2018/05/28	0	0.00	11	14.90	15.00	-11	247	-4.44%
2018/05/25	0	0.00	1	14.95	14.90	-1	249	-0.40%
2018/05/24	0	0.00	8	14.93	14.90	-8	253	-3.15%
2018/05/23	0	0.00	1	15.00	15.05	-1	263	-0.38%
2018/05/21	1	15.05	0	0.00	15.05	1	265	0.38%
2018/05/18	1	14.95	0	0.00	14.95	1	270	0.37%
2018/05/15	0	0.00	2	14.95	14.90	-2	289	-0.69%
2018/05/11	3	14.92	17	14.90	14.90	-14	313	-4.47%
2018/05/10	0	0.00	1	14.95	14.90	-1	324	-0.31%
2018/05/09	1	14.90	1	14.95	14.95	0	328	0.00%
2018/05/08	0	0.00	1	14.95	14.90	-1	338	-0.30%
2018/05/07	0	0.00	2	15.03	15.00	-2	362	-0.55%
2018/05/04	2	15.00	2	15.00	15.05	0	369	0.00%
2018/05/03	0	0.00	2	15.00	15.00	-2	373	-0.54%
2018/05/02	0	0.00	2	15.00	15.05	-2	380	-0.53%
2018/04/30	2	15.03	2	14.98	15.00	0	389	0.00%
2018/04/27	0	0.00	2	14.90	14.90	-2	402	-0.50%
2018/04/26	0	0.00	2	14.88	14.95	-2	414	-0.48%
2018/04/25	0	0.00	2	14.95	14.95	-2	415	-0.48%
2018/04/24	0	0.00	2	14.90	14.95	-2	424	-0.47%
2018/04/23	0	0.00	2	15.03	15.00	-2	428	-0.47%
2018/04/20	0	0.00	2	15.03	15.05	-2	431	-0.46%
2018/04/19	0	0.00	2	15.05	15.05	-2	439	-0.46%
2018/04/18	0	0.00	3	15.03	15.05	-3	444	-0.67%
2018/04/17	0	0.00	3	15.03	15.05	-3	454	-0.66%
2018/04/16	1	15.15	3	15.12	15.10	-2	467	-0.43%
2018/04/13	0	0.00	3	15.13	15.20	-3	470	-0.64%
2018/04/12	0	0.00	3	15.12	15.10	-3	482	-0.62%
2018/04/11	0	0.00	3	15.10	15.10	-3	489	-0.61%
2018/04/10	0	0.00	3	15.10	15.15	-3	497	-0.60%
2018/04/09	0	0.00	3	15.07	15.15	-3	513	-0.58%
2018/04/03	0	0.00	12	15.04	15.10	-12	520	-2.31%
2018/04/02	0	0.00	3	14.97	14.95	-3	543	-0.55%
2018/03/30	1	15.00	3	14.97	14.95	-2	562	-0.36%
2018/03/29	0	0.00	3	14.93	15.00	-3	570	-0.53%
2018/03/28	0	0.00	14	14.93	14.90	-14	618	-2.26%
2018/03/27	0	0.00	4	15.00	15.05	-4	620	-0.64%
2018/03/26	0	0.00	21	14.92	14.90	-21	619	-3.39%
2018/03/23	0	0.00	8	14.95	14.90	-8	620	-1.29%
2018/03/22	0	0.00	3	15.13	15.10	-3	624	-0.48%
2018/03/21	0	0.00	4	15.16	15.20	-4	625	-0.64%
2018/03/20	0	0.00	3	15.22	15.20	-3	629	-0.48%
2018/03/19	0	0.00	3	15.22	15.20	-3	651	-0.46%
2018/03/16	69	15.15	0	0.00	15.15	69	730	9.44%
2018/03/15	0	0.00	3	15.25	15.25	-3	726	-0.41%
2018/03/14	0	0.00	7	15.24	15.30	-7	727	-0.96%
2018/03/13	0	0.00	3	15.25	15.25	-3	732	-0.41%
2018/03/12	0	0.00	19	15.14	15.15	-19	736	-2.58%
2018/03/09	3	15.17	4	15.14	15.10	-1	738	-0.14%
2018/03/08	0	0.00	8	15.11	15.15	-8	743	-1.08%
2018/03/07	0	0.00	5	15.12	15.10	-5	748	-0.67%
2018/03/06	0	0.00	10	15.18	15.15	-10	762	-1.31%
2018/03/05	1	15.30	5	15.24	15.15	-4	852	-0.47%
2018/03/02	1	15.35	9	15.32	15.30	-8	870	-0.92%
2018/02/27	1	15.50	6	15.47	15.45	-5	888	-0.56%
2018/02/26	0	0.00	6	15.46	15.45	-6	898	-0.67%
2018/02/23	0	0.00	6	15.47	15.40	-6	903	-0.66%
2018/02/22	0	0.00	7	15.44	15.50	-7	908	-0.77%
2018/02/21	0	0.00	7	15.46	15.45	-7	932	-0.75%
2018/02/12	6	15.43	1	15.40	15.40	5	940	0.53%
2018/02/09	0	0.00	3	15.35	15.40	-3	957	-0.31%
2018/02/08	0	0.00	1	15.50	15.55	-1	989	-0.10%
2018/02/07	0	0.00	10	15.65	15.55	-10	993	-1.01%
2018/02/06	0	0.00	5	15.50	15.35	-5	987	-0.51%
2018/02/02	0	0.00	7	15.81	15.80	-7	967	-0.72%
2018/01/26	0	0.00	0.9	16.30	16.45	-0.9	913	-0.10%
2018/01/25	1	16.30	0	0.00	16.40	1	912	0.11%
2018/01/24	1	16.50	0	0.00	16.35	1	906	0.11%
2018/01/22	0	0.00	116	16.18	16.25	-116	883	-13.13%	大賣/鉅額交易
2018/01/18	0	0.00	1	16.20	16.25	-1	879	-0.11%
2018/01/15	0	0.00	1	16.15	16.25	-1	866	-0.12%
2018/01/10	5	16.20	0	0.00	16.30	5	895	0.56%
2018/01/09	0	0.00	1	16.20	16.20	-1	886	-0.11%
2018/01/05	0	0.00	5	16.22	16.30	-5	886	-0.56%
2018/01/04	2	16.10	0	0.00	16.25	2	886	0.23%
2018/01/02	0	0.00	1	16.20	16.20	-1	864	-0.12%