中化 (1701)-台新券商分點個股進出

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

中化

(1701)

股價
21.15
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市藥品生產▲0.14%
250人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中化 (1701)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/08/20	18	21.26	0	21.30	21.15	18	656	2.74%
2024/08/19	5	21.20	57	21.05	21.20	-52	651	-7.99%
2024/08/16	0.2	21.00	62	21.02	21.00	-61.8	641	-9.64%
2024/08/15	10	20.90	0	0.00	21.00	10	647	1.54%
2024/08/14	2.1	21.00	94	20.94	21.00	-91.9	660	-13.91%
2024/08/13	0	0.00	1	21.10	21.10	-1	656	-0.15%
2024/08/12	0	21.35	6	21.32	21.30	-6	660	-0.91%
2024/08/09	0	0.00	3.1	21.44	21.45	-3.1	657	-0.46%
2024/08/08	1	20.80	0	21.05	21.05	1	659	0.15%
2024/08/07	6.3	21.08	0	21.00	21.20	6.3	664	0.95%
2024/08/06	10	20.37	6	20.55	20.60	4	667	0.60%
2024/08/05	49.3	20.79	7	20.65	20.45	42.3	654	6.45%
2024/08/02	20	21.85	0	0.00	21.90	20	634	3.15%
2024/08/01	2	21.75	5	21.85	21.95	-3	635	-0.47%
2024/07/31	2	21.75	0	22.00	21.80	2	636	0.31%
2024/07/30	2	21.75	3	21.75	21.85	-1	638	-0.16%
2024/07/29	3	21.78	5	21.85	21.75	-2	646	-0.31%
2024/07/26	7	21.80	1	21.80	21.95	6	646	0.93%
2024/07/23	0	0.00	20	22.30	22.55	-20	645	-3.10%
2024/07/22	20	22.25	0	0.00	22.30	20	643	3.11%
2024/07/18	21	22.50	0	0.00	22.55	21	635	3.30%
2024/07/17	0	0.00	5	22.30	22.45	-5	626	-0.80%
2024/07/16	0	22.50	0	0.00	22.25	0	634	0.00%
2024/07/15	0	0.00	6	22.33	22.30	-6	644	-0.93%
2024/07/12	3	22.33	0	0.00	22.40	3	640	0.47%
2024/07/11	2	22.20	0	0.00	22.30	2	648	0.31%
2024/07/10	2	22.40	5	22.50	22.45	-3	665	-0.45%
2024/07/09	0	0.00	33	22.35	22.45	-33	687	-4.80%
2024/07/08	0	0.00	41	22.98	22.75	-41	690	-5.93%
2024/07/05	7	22.70	0	0.00	22.80	7	685	1.02%
2024/07/04	11	22.70	21	22.65	22.70	-10	684	-1.46%
2024/07/03	2	22.80	21	22.78	22.85	-19	677	-2.81%
2024/07/01	0	0.00	6.3	22.91	22.90	-6.3	675	-0.93%
2024/06/27	3	22.83	7	22.81	22.80	-4	667	-0.60%
2024/06/26	0	0.00	10	22.80	22.90	-10	661	-1.51%
2024/06/25	10	22.65	0	0.00	22.60	10	652	1.53%
2024/06/24	6	22.70	1	22.75	22.75	5	651	0.77%
2024/06/21	10	22.52	1	22.60	22.45	9	641	1.40%
2024/06/20	2	22.45	0	0.00	22.50	2	648	0.31%
2024/06/19	19	22.49	0	0.00	22.50	19	653	2.91%
2024/06/18	3	22.62	7	22.68	22.65	-4	657	-0.61%
2024/06/17	10	22.40	1	22.65	22.60	9	657	1.37%
2024/06/14	1	22.30	0	0.00	22.35	1	646	0.15%
2024/06/13	4	22.28	1	22.35	22.25	3	649	0.46%
2024/06/11	5	22.56	0	0.00	22.50	5	650	0.77%
2024/06/07	10.3	22.40	4	22.38	22.35	6.3	656	0.95%
2024/06/06	10	22.24	0	0.00	22.25	10	652	1.53%
2024/06/05	0	0.00	54	22.15	22.20	-54	653	-8.26%
2024/06/04	7	22.09	1	22.05	22.05	6	660	0.91%
2024/06/03	3.2	22.08	0	0.00	22.05	3.2	666	0.48%
2024/05/31	0.1	22.25	0	0.00	22.05	0.1	668	0.01%
2024/05/30	41	22.03	3	22.00	21.90	38	664	5.72%
2024/05/29	0	22.25	0	0.00	22.15	0	663	0.00%
2024/05/28	0	22.20	7	22.20	22.20	-7	664	-1.05%
2024/05/27	1	22.20	23	22.10	22.05	-22	667	-3.30%
2024/05/24	0	0.00	2	22.03	22.00	-2	668	-0.30%
2024/05/23	1.2	22.03	0.1	22.23	22.00	1.1	676	0.16%
2024/05/22	1	22.25	0	0.00	22.25	1	673	0.15%
2024/05/21	3	22.55	0	0.00	22.35	3	674	0.45%
2024/05/20	30.1	22.61	2	22.58	22.50	28.1	667	4.20%
2024/05/17	29	22.37	60	22.34	22.40	-31	661	-4.69%
2024/05/16	60	22.25	125	22.22	22.20	-65	671	-9.68%	大賣/
2024/05/14	0	0.00	2	22.38	22.25	-2	681	-0.29%
2024/05/13	0	22.40	8	22.35	22.30	-8	675	-1.18%
2024/05/10	0	0.00	5	22.25	22.30	-5	671	-0.74%
2024/05/09	0	0.00	2	22.05	22.00	-2	663	-0.30%
2024/05/08	0	22.05	0	22.02	22.05	0	658	0.00%
2024/05/07	0	0.00	2	21.95	22.00	-2	657	-0.30%
2024/05/02	0	0.00	3	22.00	22.10	-3	649	-0.46%
2024/04/30	10	22.09	2	22.00	21.95	8	639	1.26%
2024/04/29	0	0.00	3	21.95	22.05	-3	638	-0.47%
2024/04/26	1	21.90	0	0.00	21.85	1	635	0.16%
2024/04/25	26	22.08	4	21.95	22.10	22	631	3.49%
2024/04/24	3	21.88	0	0.00	21.85	3	626	0.48%
2024/04/23	1	21.85	0	0.00	21.80	1	633	0.16%
2024/04/22	4	21.66	0	0.00	21.65	4	641	0.63%
2024/04/19	14	21.41	2	21.25	21.30	12	630	1.90%
2024/04/18	2.7	21.60	1	21.55	21.70	1.7	617	0.27%
2024/04/17	9	21.60	0	0.00	21.75	9	615	1.46%
2024/04/16	15.1	21.64	8	21.40	21.45	7.1	608	1.17%
2024/04/15	3	22.25	2	22.28	22.15	1	589	0.17%
2024/04/12	3.2	22.70	0	0.00	22.65	3.2	567	0.56%
2024/04/11	2.2	22.95	0	0.00	22.95	2.2	563	0.38%
2024/04/10	2	22.95	10.2	23.10	23.05	-8.2	563	-1.45%
2024/04/09	11	22.95	1	23.00	22.95	10	568	1.76%
2024/04/08	1	22.70	0	0.00	22.80	1	565	0.18%
2024/04/02	64	22.87	3	22.75	22.80	61	563	10.82%
2024/04/01	157	22.88	0	0.00	22.85	157	569	27.58%	大買/鉅額交易
2024/03/29	7.2	22.72	0	0.00	22.70	7.2	569	1.25%
2024/03/28	3	22.80	1	22.85	22.80	2	583	0.34%
2024/03/27	0.1	22.65	0	0.00	22.75	0.1	584	0.02%
2024/03/26	1.1	22.51	0	0.00	22.45	1.1	601	0.18%
2024/03/25	14.1	22.60	0.1	22.80	22.60	14	612	2.29%
2024/03/22	2.5	22.51	5	22.64	22.65	-2.5	628	-0.40%
2024/03/21	0	22.88	2	22.68	22.60	-2	636	-0.31%
2024/03/20	1	22.55	11	22.66	22.60	-10	632	-1.58%
2024/03/19	3	22.75	2.2	22.75	22.75	0.8	632	0.13%
2024/03/18	1	22.60	0	0.00	22.65	1	639	0.16%
2024/03/15	1	22.70	2	22.80	22.70	-1	652	-0.15%
2024/03/14	1.3	22.92	0	0.00	22.80	1.3	665	0.19%
2024/03/13	3.1	22.89	0	0.00	22.85	3.1	676	0.45%
2024/03/12	0	23.70	0	0.00	23.30	0	688	0.00%
2024/03/11	0	23.48	123	23.35	23.35	-123	709	-17.33%	大賣/鉅額交易
2024/03/08	0.1	23.25	1	23.30	23.20	-0.9	761	-0.12%
2024/03/07	1.1	23.40	0	0.00	23.50	1.1	886	0.12%
2024/03/06	1	23.60	0	0.00	23.60	1	1,026	0.10%
2024/03/05	0	23.85	0	0.00	23.60	0	1,060	0.00%
2024/03/04	0	23.82	5	23.84	23.75	-5	1,130	-0.44%
2024/03/01	0.2	24.20	1	24.20	23.90	-0.8	1,386	-0.06%
2024/02/29	1	24.20	1	24.20	24.25	0	1,659	0.00%
2024/02/27	0.3	24.40	1	24.55	24.35	-0.7	1,657	-0.04%
2024/02/26	0	24.48	4	24.48	24.45	-4	1,659	-0.24%
2024/02/23	1	24.35	0	0.00	24.30	1	1,659	0.06%
2024/02/21	0	24.35	0	0.00	24.40	0	1,649	0.00%
2024/02/20	1.2	24.25	0.2	24.10	24.40	1.1	1,652	0.06%
2024/02/19	127	24.34	41	24.25	24.35	86	1,646	5.22%	大買/
2024/02/16	3	23.95	2	23.70	23.95	1	1,634	0.06%
2024/02/15	0	23.35	17	23.31	23.30	-17	1,625	-1.05%
2024/02/05	30	23.30	0	0.00	23.25	30	1,624	1.85%
2024/02/01	0	23.60	0	0.00	23.50	0	1,624	0.00%
2024/01/30	0	0.00	1	23.25	23.30	-1	1,625	-0.06%
2024/01/29	4	23.45	0	0.00	23.55	4	1,626	0.25%
2024/01/23	2	23.35	0	0.00	23.40	2	1,623	0.12%
2024/01/22	32	23.20	85	23.24	23.20	-53	1,625	-3.26%
2024/01/19	1	23.15	0	0.00	23.15	1	1,626	0.06%
2024/01/18	0.2	23.15	4	23.20	23.15	-3.9	1,625	-0.24%
2024/01/17	13	23.22	0	0.00	23.15	13	1,623	0.80%
2024/01/16	8	23.53	0	0.00	23.45	8	1,611	0.50%
2024/01/11	3	23.93	2	23.90	24.00	1	1,610	0.06%
2024/01/10	6.2	23.94	0	0.00	23.90	6.2	1,618	0.38%
2024/01/09	2	24.35	0	0.00	24.15	2	1,613	0.12%
2024/01/08	0	0.00	2	24.55	24.40	-2	1,606	-0.12%
2024/01/05	2.3	24.56	4	24.70	24.55	-1.7	1,604	-0.11%
2024/01/04	1	24.50	0	0.00	24.45	1	1,591	0.06%
2024/01/03	6	24.49	1	24.70	24.50	5	1,587	0.31%
2024/01/02	1	24.35	0	0.00	24.45	1	1,579	0.06%
2023/12/29	1	24.40	3	24.40	24.35	-2	1,575	-0.13%
2023/12/28	1	24.45	1.3	24.46	24.45	-0.3	1,576	-0.02%
2023/12/27	1	24.40	0	0.00	24.30	1	1,578	0.06%
2023/12/26	0	0.00	9	24.40	24.45	-9	1,571	-0.57%
2023/12/25	4	24.40	0	0.00	24.25	4	1,564	0.26%
2023/12/22	2	24.70	0	0.00	24.75	2	1,544	0.13%
2023/12/21	8	24.86	13	24.94	24.80	-5	1,536	-0.33%
2023/12/20	13	24.93	4	24.75	24.85	9	1,515	0.59%
2023/12/19	0	0.00	3	24.97	24.90	-3	1,504	-0.20%
2023/12/18	1	25.10	8	25.06	24.85	-7	1,480	-0.47%
2023/12/15	7	24.61	1	24.70	24.70	6	1,463	0.41%
2023/12/14	1	24.70	10	24.55	24.70	-9	1,457	-0.62%
2023/12/13	6	24.57	1	24.60	24.55	5	1,450	0.34%
2023/12/12	9	24.64	4	24.61	24.55	5	1,441	0.35%
2023/12/11	6	24.83	0	0.00	24.85	6	1,422	0.42%
2023/12/08	13	24.98	6	25.00	24.95	7	1,406	0.50%
2023/12/07	6	25.03	5	25.02	24.90	1	1,390	0.07%
2023/12/06	11	25.33	14	25.41	25.30	-3	1,360	-0.22%
2023/12/05	27	25.49	26	25.55	25.50	1	1,337	0.07%
2023/12/04	42	26.15	42.9	26.09	26.00	-0.9	1,280	-0.07%
2023/12/01	37	25.49	42	25.60	25.70	-5	1,148	-0.44%
2023/11/30	14.5	24.72	5	24.69	24.70	9.5	1,003	0.95%
2023/11/29	43	24.96	28.2	24.90	24.90	14.8	968	1.53%
2023/11/28	146.2	25.25	275	25.72	24.75	-128.8	900	-14.30%	大買/大賣/鉅額交易
2023/11/27	197	25.84	95.3	25.87	25.95	101.7	646	15.74%	大買/鉅額交易
2023/11/22	0	0.00	2	23.53	23.50	-2	368	-0.54%
2023/11/21	1	23.30	1	23.30	23.30	0	360	0.00%
2023/11/20	2	23.30	0	0.00	23.15	2	360	0.56%
2023/11/17	1	22.90	0	0.00	23.05	1	365	0.27%
2023/11/16	0	0.00	1	22.95	23.10	-1	364	-0.27%
2023/11/15	0	0.00	1	22.85	22.85	-1	368	-0.27%
2023/11/14	3.1	22.77	2	22.65	22.65	1.1	371	0.30%
2023/11/13	4	23.04	0	0.00	22.95	4	370	1.08%
2023/11/10	1.1	23.19	6	23.29	23.15	-4.9	377	-1.30%
2023/11/08	1	23.25	0	0.00	23.25	1	401	0.25%
2023/11/02	1.1	23.14	0	23.25	23.15	1	425	0.25%
2023/11/01	3	23.40	0	0.00	23.15	3	438	0.68%
2023/10/31	2	23.20	0	0.00	22.95	2	443	0.45%
2023/10/30	0	0.00	0.5	23.20	23.15	-0.5	450	-0.12%
2023/10/27	4	23.05	4	23.00	23.00	0	449	0.00%
2023/10/26	0	0.00	1.1	22.71	22.60	-1.1	454	-0.24%
2023/10/25	0	0.00	2.4	22.85	22.80	-2.4	460	-0.53%
2023/10/20	1	22.35	0	0.00	22.35	1	494	0.21%
2023/10/19	1	22.80	17	22.80	22.75	-16	509	-3.14%
2023/10/18	3	22.67	1	22.70	23.00	2	521	0.39%
2023/10/17	2	22.93	1	23.05	22.85	1	528	0.19%
2023/10/16	2	23.08	0	0.00	23.00	2	546	0.37%
2023/10/13	0	23.55	0	0.00	23.05	0	563	0.00%
2023/10/12	3	23.03	0	0.00	23.00	3	578	0.52%
2023/10/11	3	23.00	0	0.00	23.10	3	591	0.51%
2023/10/05	5	22.90	0	0.00	22.85	5	650	0.77%
2023/10/04	1	22.85	0	0.00	22.80	1	662	0.15%
2023/09/27	2	23.00	1	23.05	23.00	1	726	0.14%
2023/09/26	1	23.05	0	0.00	23.00	1	743	0.13%
2023/09/25	1	23.25	0	0.00	23.25	1	769	0.13%
2023/09/22	5	22.83	2	22.85	22.95	3	807	0.37%
2023/09/21	2	23.00	0	0.00	23.05	2	856	0.23%
2023/09/20	1	23.35	0	0.00	23.25	1	866	0.12%
2023/09/19	1.1	23.52	2	23.55	23.50	-0.9	899	-0.10%
2023/09/18	3	23.65	0	0.00	23.65	3	906	0.33%
2023/09/13	0	0.00	2	23.30	23.45	-2	932	-0.21%
2023/09/11	1	23.20	0	0.00	23.10	1	969	0.10%
2023/09/07	9	23.23	0	0.00	23.10	9	996	0.90%
2023/09/06	0	0.00	2	23.25	23.20	-2	1,010	-0.20%
2023/09/05	2.1	23.40	0	0.00	23.30	2.1	1,024	0.20%
2023/08/31	1	23.20	1	23.20	23.15	0	1,057	0.00%
2023/08/29	1	22.95	0	0.00	22.95	1	1,073	0.09%
2023/08/25	3	23.00	9	22.97	22.95	-6	1,087	-0.55%
2023/08/24	1.1	22.90	0	0.00	22.95	1.1	1,096	0.10%
2023/08/23	2	22.98	5	23.01	22.95	-3	1,102	-0.27%
2023/08/22	0	0.00	2	23.18	23.10	-2	1,120	-0.18%
2023/08/21	0	0.00	11	23.44	23.40	-11	1,127	-0.98%
2023/08/18	0	23.55	12	23.42	23.40	-12	1,132	-1.06%
2023/08/17	0.3	23.51	2.7	23.11	23.30	-2.4	1,147	-0.21%
2023/08/16	2	23.18	2	23.23	23.20	0	1,156	0.00%
2023/08/15	0	0.00	1	23.30	23.40	-1	1,167	-0.09%
2023/08/14	7	23.45	45	23.34	23.35	-38	1,177	-3.23%
2023/08/11	0	0.00	1	24.30	24.10	-1	1,170	-0.09%
2023/08/09	1	24.45	5	24.37	24.40	-4	1,184	-0.34%
2023/08/08	0.4	24.64	9	24.20	24.40	-8.6	1,201	-0.72%
2023/08/07	1	24.20	10	24.32	24.35	-9	1,287	-0.70%
2023/08/04	4	24.28	1	24.20	24.40	3	1,302	0.23%
2023/08/02	7	24.19	3	24.30	24.15	4	1,330	0.30%
2023/08/01	0	0.00	4	24.25	24.30	-4	1,362	-0.29%
2023/07/31	25	24.36	9	24.25	24.20	16	1,443	1.11%
2023/07/28	6	24.42	0	0.00	24.40	6	1,538	0.39%
2023/07/27	0	0.00	6	24.50	24.50	-6	1,585	-0.38%
2023/07/26	28	24.52	1	24.35	24.35	27	1,705	1.58%
2023/07/25	25	24.51	2.8	24.50	24.45	22.2	1,848	1.20%
2023/07/24	0	0.00	4	25.28	25.25	-4	1,837	-0.22%
2023/07/21	13	25.31	2	25.30	25.30	11	1,833	0.60%
2023/07/20	7	25.41	17	25.30	25.40	-10	1,851	-0.54%
2023/07/19	5	25.28	14	25.22	25.15	-9	1,855	-0.49%
2023/07/18	2	24.90	22	24.90	24.90	-20	1,878	-1.06%
2023/07/17	5	25.18	30.3	25.20	25.20	-25.3	1,921	-1.32%
2023/07/14	0.3	24.95	0	0.00	24.95	0.3	1,965	0.02%
2023/07/13	7	24.71	16	24.84	24.55	-9	1,992	-0.45%
2023/07/12	11	25.07	26	25.13	24.90	-15	2,036	-0.74%
2023/07/11	2	25.45	0	0.00	25.45	2	2,041	0.10%
2023/07/10	17	25.54	0	0.00	25.50	17	2,079	0.82%
2023/07/07	11	25.45	2	25.60	25.45	9	2,107	0.43%
2023/07/06	16	26.03	14	25.84	25.70	2	2,099	0.10%
2023/07/05	3	26.25	4	26.25	26.10	-1	2,087	-0.05%
2023/07/04	16	26.24	3	26.28	26.25	13	2,090	0.62%
2023/07/03	6	26.40	7	26.27	26.40	-1	2,106	-0.05%
2023/06/30	62	26.35	13	26.40	26.25	49	2,094	2.34%
2023/06/29	60	26.29	40	26.18	26.45	20	2,071	0.97%
2023/06/28	17	25.96	0	0.00	26.10	17	2,061	0.82%
2023/06/27	11	26.09	5	26.01	25.80	6	2,072	0.29%
2023/06/21	7	25.66	1	25.80	25.75	6	2,078	0.29%
2023/06/20	5	25.80	3	25.80	25.75	2	2,087	0.10%
2023/06/19	1	26.00	20	25.99	26.00	-19	2,105	-0.90%
2023/06/16	2	26.00	8	26.01	25.95	-6	2,127	-0.28%
2023/06/15	2	25.75	27	25.82	25.85	-25	2,124	-1.18%
2023/06/14	8	25.84	5	25.85	25.90	3	2,131	0.14%
2023/06/13	2	25.85	0	0.00	25.95	2	2,157	0.09%
2023/06/12	6	25.93	8	25.91	25.95	-2	2,172	-0.09%
2023/06/09	2	26.30	2	26.35	26.20	0	2,200	0.00%
2023/06/08	11	26.13	1	26.25	26.05	10	2,227	0.45%
2023/06/07	1	26.35	16	26.30	26.35	-15	2,291	-0.65%
2023/06/06	0	0.00	40	26.25	26.15	-40	2,354	-1.70%
2023/06/05	8	26.11	11	26.10	26.10	-3	2,598	-0.12%
2023/06/02	0	0.00	5	25.90	25.90	-5	2,661	-0.19%
2023/06/01	5	25.75	0	0.00	25.75	5	2,743	0.18%
2023/05/31	0	0.00	2	25.90	25.85	-2	2,861	-0.07%
2023/05/30	0	0.00	13	25.70	25.70	-13	2,929	-0.44%
2023/05/29	1	25.85	24	25.99	25.95	-23	3,016	-0.76%
2023/05/26	1	25.80	15	25.90	25.80	-14	3,131	-0.45%
2023/05/25	0	0.00	15	26.25	26.20	-15	3,233	-0.46%
2023/05/23	0	0.00	1	26.35	26.45	-1	3,344	-0.03%
2023/05/22	0	0.00	2	26.20	26.15	-2	3,426	-0.06%
2023/05/19	25	26.10	15	26.02	25.95	10	3,457	0.29%
2023/05/18	17.1	26.12	0	0.00	26.15	17.1	3,502	0.49%
2023/05/17	11	26.15	5	26.20	26.15	6	3,614	0.17%
2023/05/16	26	25.83	10.1	25.75	25.80	15.9	3,805	0.42%
2023/05/15	10	25.47	32	25.40	25.60	-22	4,203	-0.52%
2023/05/12	21.2	26.07	56	25.97	25.65	-34.8	4,404	-0.79%
2023/05/11	21.2	26.07	56	25.97	25.75	-34.8	4,557	-0.76%
2023/05/10	45	27.17	58	26.98	27.10	-13	4,580	-0.28%
2023/05/09	42	27.03	6	27.10	26.85	36	4,790	0.75%
2023/05/08	11.1	27.38	8	27.41	27.30	3.1	4,913	0.06%
2023/05/05	21.5	27.43	7	27.39	27.35	14.5	5,026	0.29%
2023/05/04	22	27.54	10	27.53	27.70	12	5,079	0.24%
2023/05/03	14.3	27.44	10	27.30	27.10	4.3	5,214	0.08%
2023/05/02	88.2	27.39	36	27.30	27.10	52.2	5,327	0.98%
2023/04/28	94	27.16	74	27.24	27.35	20	5,313	0.38%
2023/04/27	1	26.10	2	26.25	26.20	-1	5,247	-0.02%
2023/04/26	2	25.78	0	0.00	26.05	2	5,361	0.04%
2023/04/25	9	26.01	30	26.15	25.80	-21	5,463	-0.38%
2023/04/24	2	26.30	59	26.22	26.40	-57	5,553	-1.03%
2023/04/21	43	26.05	63	26.05	25.90	-20	5,740	-0.35%
2023/04/20	20	26.68	40	26.45	26.35	-20	6,001	-0.33%
2023/04/19	29	27.09	53	27.16	27.10	-24	6,130	-0.39%
2023/04/18	6	26.88	3	26.90	26.85	3	6,417	0.05%
2023/04/17	30	26.94	14	26.86	26.85	16	6,585	0.24%
2023/04/14	0	0.00	2	26.53	26.55	-2	6,896	-0.03%
2023/04/13	6	26.60	10	26.41	26.60	-4	7,239	-0.06%
2023/04/12	19	26.39	3	26.35	26.30	16	7,317	0.22%
2023/04/11	5	26.15	7	26.16	26.15	-2	7,436	-0.03%
2023/04/10	49	26.24	0	0.00	26.10	49	7,552	0.65%
2023/04/07	11	26.30	4	26.38	26.30	7	7,778	0.09%
2023/04/06	42	26.33	13	26.31	26.40	29	8,033	0.36%
2023/03/31	52	26.05	24	26.05	26.00	28	8,253	0.34%
2023/03/30	2	26.10	2	26.05	26.05	0	8,360	0.00%
2023/03/29	15	26.50	13	26.55	26.15	2	8,481	0.02%
2023/03/28	2	26.03	1	26.00	26.00	1	8,649	0.01%
2023/03/27	1	26.30	19.1	26.30	26.30	-18.1	8,875	-0.20%
2023/03/24	1	26.20	10	26.09	26.15	-9	10,422	-0.09%
2023/03/23	19	26.00	5	26.00	26.00	14	10,950	0.13%
2023/03/22	2.1	26.18	8.5	26.24	26.15	-6.4	12,575	-0.05%
2023/03/21	0	26.05	28	26.13	26.25	-28	12,894	-0.22%
2023/03/20	1	25.60	10	25.85	25.95	-9	13,116	-0.07%
2023/03/17	3	25.67	1	25.65	25.65	2	13,193	0.02%
2023/03/16	32	25.62	15	25.41	25.25	17	13,176	0.13%
2023/03/15	1	26.05	23	25.98	26.00	-22	13,151	-0.17%
2023/03/14	11	25.87	7	25.89	25.70	4	13,122	0.03%
2023/03/13	39	25.57	15	25.49	25.70	24	13,082	0.18%
2023/03/10	12.1	25.72	333.5	25.63	25.55	-321.4	13,041	-2.46%	大賣/鉅額交易
2023/03/09	13	26.03	33	26.05	26.20	-20	12,964	-0.15%
2023/03/08	124.1	26.67	108	26.40	26.25	16.2	12,893	0.13%	大買/大賣/
2023/03/07	19	27.79	26	27.82	27.80	-7	12,635	-0.06%
2023/03/06	41	28.10	28	28.04	28.10	13	12,557	0.10%
2023/03/03	52	28.15	70	28.11	28.20	-18	12,465	-0.14%
2023/03/02	8.1	27.78	44	27.81	27.90	-35.9	12,336	-0.29%
2023/03/01	44	27.65	9	27.55	27.60	35	12,264	0.29%
2023/02/24	26	27.67	60.7	27.56	27.50	-34.7	12,165	-0.28%
2023/02/23	46	27.94	54.1	27.98	28.25	-8.1	12,043	-0.07%
2023/02/22	26	27.68	21	27.63	27.70	5	11,915	0.04%
2023/02/21	22	27.86	23.4	27.96	27.70	-1.4	11,851	-0.01%
2023/02/20	55	27.80	23	27.91	27.90	32	11,786	0.27%
2023/02/17	12	27.43	6	27.53	27.50	6	11,688	0.05%
2023/02/16	22	27.40	6	27.35	27.40	16	11,648	0.14%
2023/02/15	21.1	27.73	45	27.61	27.40	-23.9	11,590	-0.21%
2023/02/14	51	28.10	41	27.98	28.00	10	11,467	0.09%
2023/02/13	388	28.04	72	28.28	28.15	316	11,261	2.81%	大買/鉅額交易
2023/02/10	60.1	27.71	33	27.69	27.45	27.1	10,855	0.25%
2023/02/09	64	27.50	51	27.49	27.25	13	10,644	0.12%
2023/02/08	13	27.13	11	27.04	27.05	2	10,461	0.02%
2023/02/07	82.1	27.21	134	26.77	26.90	-51.9	10,346	-0.50%	大賣/
2023/02/06	106	27.35	36	27.40	27.35	70	10,108	0.69%	大買/
2023/02/03	148	27.43	109	27.11	27.05	39	9,956	0.39%	大買/大賣/
2023/02/02	25	27.16	24	27.33	27.40	1	9,801	0.01%
2023/02/01	52	26.81	1,171	27.01	26.70	-1,119	9,663	-11.58%	大賣/鉅額交易
2023/01/31	35	26.76	1,368	26.70	26.80	-1,333	9,423	-14.15%	大賣/鉅額交易
2023/01/30	29	26.86	327	26.66	26.60	-298	9,258	-3.22%	大賣/鉅額交易
2023/01/17	134	27.24	121	27.07	27.25	13	9,149	0.14%	大買/大賣/
2023/01/16	11	27.00	28	27.18	27.55	-17	9,067	-0.19%
2023/01/13	21	27.21	48	27.17	27.10	-27	8,949	-0.30%
2023/01/12	18	27.28	36	27.31	27.10	-18	8,871	-0.20%
2023/01/11	68	27.90	31	27.94	27.50	37	8,747	0.42%
2023/01/10	119	28.20	132	28.62	27.75	-13	8,538	-0.15%	大買/大賣/
2023/01/09	54.2	29.55	128	29.39	29.30	-73.8	8,236	-0.90%	大賣/
2023/01/06	136.2	30.22	1,371	29.92	29.70	-1,234.8	8,048	-15.34%	大買/大賣/鉅額交易
2023/01/05	78	31.12	162	30.97	30.55	-84	7,710	-1.09%	大賣/
2023/01/04	258	31.07	235	31.39	31.60	23	7,501	0.31%	大買/大賣/
2023/01/03	191.7	31.77	123	31.58	31.45	68.7	7,126	0.96%	大買/大賣/
2022/12/30	16	33.59	35	33.20	33.25	-19	6,740	-0.28%
2022/12/29	95	33.27	112	33.42	33.80	-17	6,610	-0.26%	大賣/
2022/12/28	47	32.95	37.2	32.87	32.10	9.8	6,457	0.15%
2022/12/27	181	34.39	202.3	34.47	34.15	-21.3	6,327	-0.34%	大買/大賣/
2022/12/26	189.5	36.00	173.3	36.09	36.85	16.3	6,088	0.27%	大買/大賣/
2022/12/23	68.2	32.89	97.6	32.67	33.50	-29.4	5,818	-0.51%
2022/12/22	20	30.63	26	30.81	30.90	-6	5,579	-0.11%
2022/12/21	28.3	29.86	93.1	29.57	30.70	-64.7	5,465	-1.18%
2022/12/20	146	28.94	35.3	29.11	28.55	110.7	5,331	2.08%	大買/鉅額交易
2022/12/19	340	31.33	227.1	31.53	30.85	112.9	5,126	2.20%	大買/大賣/鉅額交易
2022/12/16	1,043.5	30.11	1,042	30.32	31.10	1.5	4,881	0.03%	大買/大賣/
2022/12/15	268	28.82	257.2	28.97	29.05	10.8	3,306	0.33%	大買/大賣/
2022/12/14	1,075	29.02	930	28.89	29.15	145	2,759	5.25%	大買/大賣/鉅額交易
2022/12/13	166	27.36	141.1	27.38	27.80	24.9	1,112	2.24%	大買/大賣/
2022/12/12	80	24.68	109.4	24.84	25.30	-29.4	767	-3.83%	大賣/
2022/12/09	30	22.58	13	22.36	23.00	17	519	3.27%
2022/12/08	1	21.30	0	0.00	21.25	1	423	0.24%
2022/12/07	5	21.33	5	21.21	21.35	0	417	0.00%
2022/12/06	0	0.00	3	21.05	21.05	-3	407	-0.74%
2022/12/02	5	21.15	0	0.00	21.15	5	434	1.15%
2022/12/01	0	0.00	9	21.16	21.05	-9	436	-2.06%
2022/11/29	0	0.00	0	20.85	20.90	0	456	0.00%
2022/11/28	0	20.88	0	0.00	20.85	0	468	0.00%
2022/11/25	0	20.95	0	0.00	20.85	0	484	0.00%
2022/11/23	0	0.00	0	20.75	21.00	0	542	0.00%
2022/11/15	0	0.00	146	20.70	20.80	-146	617	-23.63%	大賣/鉅額交易
2022/11/14	5	20.75	160	20.65	20.75	-155	617	-25.11%	大賣/鉅額交易
2022/11/08	1	20.60	1	20.65	20.55	0	633	0.00%
2022/11/07	21	20.45	0	0.00	20.60	21	637	3.29%
2022/11/03	26	20.39	0	0.00	20.35	26	643	4.04%
2022/11/02	22	20.39	0	0.00	20.35	22	645	3.41%
2022/11/01	24	20.21	15	20.24	20.25	9	644	1.40%
2022/10/31	0	0.00	17	20.25	20.20	-17	640	-2.66%
2022/10/28	2	20.23	0	0.00	20.20	2	647	0.31%
2022/10/27	0	0.00	24	20.28	20.40	-24	660	-3.63%
2022/10/25	3	20.05	4	20.05	20.10	-1	670	-0.15%
2022/10/24	4	20.21	11.1	20.39	20.15	-7.1	671	-1.05%
2022/10/21	3	19.98	0	0.00	20.05	3	669	0.45%
2022/10/20	14.3	20.05	0	0.00	19.95	14.3	666	2.15%
2022/10/18	2	20.95	0	0.00	21.10	2	637	0.31%
2022/10/17	0.1	20.70	1	20.70	20.85	-1	646	-0.15%
2022/10/13	3.1	20.80	69	20.57	20.60	-66	653	-10.09%
2022/10/11	8	21.04	0.1	21.00	20.95	8	656	1.21%
2022/10/06	0	21.80	47	21.27	21.35	-47	659	-7.13%
2022/10/05	3	21.37	0	0.00	21.20	3	666	0.45%
2022/10/04	2	21.30	3	21.30	21.30	-1	670	-0.15%
2022/09/29	0	0.00	2	21.65	21.55	-2	682	-0.29%
2022/09/28	2	20.90	0	0.00	20.90	2	674	0.30%
2022/09/27	1	21.35	0	0.00	21.50	1	675	0.15%
2022/09/26	2.1	21.28	0	0.00	21.30	2.1	675	0.30%
2022/09/23	0.1	22.00	0	0.00	21.70	0.1	682	0.01%
2022/09/22	0	0.00	2	21.95	22.00	-2	689	-0.29%
2022/09/21	0	0.00	1	22.25	21.90	-1	699	-0.14%
2022/09/15	0	22.95	0	0.00	22.65	0	726	0.00%
2022/09/14	32	22.91	0	0.00	22.90	32	733	4.36%
2022/09/13	32.3	23.09	5	23.05	22.95	27.3	743	3.67%
2022/09/12	34	23.04	2	23.03	23.15	32	750	4.26%
2022/09/08	34	22.54	0	0.00	22.70	34	738	4.60%
2022/09/07	1	22.30	1	22.20	22.20	0	732	0.00%
2022/09/05	1	22.90	7	22.95	22.80	-6	741	-0.81%
2022/08/31	0	0.00	34	22.81	22.90	-34	730	-4.65%
2022/08/29	3.1	22.00	3	22.28	22.05	0.1	678	0.02%
2022/08/26	1	22.65	6.4	22.57	22.45	-5.4	671	-0.80%
2022/08/25	30	22.50	0	0.00	22.45	30	675	4.44%
2022/08/24	3	22.33	8	22.39	22.45	-5	671	-0.74%
2022/08/23	1	21.80	0	0.00	21.90	1	655	0.15%
2022/08/22	2	22.10	3	22.20	22.00	-1	656	-0.15%
2022/08/19	1	21.55	0	0.00	21.85	1	644	0.16%
2022/08/18	1	21.65	0	0.00	21.60	1	649	0.15%
2022/08/17	3	21.68	4	21.80	21.70	-1	653	-0.15%
2022/08/16	11	21.72	0	0.00	21.70	11	652	1.69%
2022/08/15	79	21.57	0	0.00	21.60	79	660	11.96%
2022/08/12	140	21.53	1	21.50	21.50	139	660	21.04%	大買/鉅額交易
2022/08/09	0	0.00	1	20.95	20.85	-1	703	-0.14%
2022/08/05	0	0.00	1	20.80	20.85	-1	743	-0.13%
2022/08/04	2	20.63	0	0.00	20.55	2	784	0.25%
2022/08/03	3.1	20.75	2	20.70	20.70	1.1	848	0.13%
2022/08/02	2	20.95	5	21.00	21.05	-3	871	-0.34%
2022/08/01	1	21.35	1	21.35	21.25	0	904	0.00%
2022/07/29	0	0.00	1	21.25	21.25	-1	948	-0.11%
2022/07/28	0	21.40	0	0.00	21.25	0	983	0.00%
2022/07/26	1.1	21.35	0	0.00	21.40	1.1	1,083	0.10%
2022/07/22	0	22.00	1	21.90	22.00	-1	1,247	-0.08%
2022/07/21	1	21.85	0	0.00	21.90	1	1,467	0.07%
2022/07/20	1	21.85	10	21.70	21.80	-9	1,693	-0.53%
2022/07/15	1	21.35	0	0.00	21.55	1	3,757	0.03%
2022/07/13	0	0.00	1	21.45	21.45	-1	4,166	-0.02%
2022/07/12	0	0.00	2	21.45	21.35	-2	4,492	-0.04%
2022/07/08	1	21.55	6	21.68	21.60	-5	4,509	-0.11%
2022/07/07	1	21.80	1	21.75	21.75	0	4,503	0.00%
2022/07/06	1	21.75	0	0.00	21.75	1	4,500	0.02%
2022/07/05	0	0.00	3	21.95	22.10	-3	4,497	-0.07%
2022/07/04	1	21.60	1	21.55	21.40	0	4,491	0.00%
2022/07/01	6	21.67	5	21.65	21.40	1	4,488	0.02%
2022/06/30	5	22.25	5	22.32	22.10	0	4,475	0.00%
2022/06/29	1	22.30	5	22.15	22.30	-4	4,461	-0.09%
2022/06/28	3	22.13	0	0.00	22.05	3	4,449	0.07%
2022/06/27	0	0.00	8	22.11	22.10	-8	4,442	-0.18%
2022/06/24	0.2	22.10	0	0.00	22.15	0.2	4,433	0.00%
2022/06/23	4	21.74	8	21.76	21.70	-4	4,419	-0.09%
2022/06/22	3	21.78	1	21.65	21.40	2	4,410	0.05%
2022/06/21	0	0.00	1	21.90	21.90	-1	4,403	-0.02%
2022/06/20	3	21.30	15	21.79	21.15	-12	4,392	-0.27%
2022/06/17	2	21.70	15	21.60	21.70	-13	4,378	-0.30%
2022/06/16	1	21.70	2	21.85	21.70	-1	4,371	-0.02%
2022/06/14	0.1	21.50	27	21.25	21.50	-27	4,355	-0.62%
2022/06/13	11.1	21.80	12	21.83	21.80	-0.9	4,335	-0.02%
2022/06/10	6	22.47	9	22.45	22.45	-3	4,314	-0.07%
2022/06/09	0	0.00	2	22.43	22.45	-2	4,307	-0.05%
2022/06/06	2	22.25	2	22.28	22.20	0	4,299	0.00%
2022/06/02	5	22.30	2	22.40	22.25	3	4,297	0.07%
2022/06/01	5	22.50	5	22.55	22.50	0	4,285	0.00%
2022/05/31	1	22.60	1	22.55	22.55	0	4,277	0.00%
2022/05/24	0	0.00	1	22.65	22.50	-1	4,236	-0.02%
2022/05/23	4	22.69	20	22.66	22.75	-16	4,225	-0.38%
2022/05/20	7	22.82	5	22.92	22.80	2	4,209	0.05%
2022/05/19	8	22.91	8	22.92	22.85	0	4,201	0.00%
2022/05/18	5	23.17	7	23.21	23.10	-2	4,172	-0.05%
2022/05/17	1	22.85	0	0.00	22.95	1	4,154	0.02%
2022/05/16	15	22.68	12	22.73	22.70	3	4,142	0.07%
2022/05/13	4	22.40	22	22.50	22.60	-18	4,120	-0.44%
2022/05/12	8.1	22.72	22	22.60	22.35	-13.9	4,101	-0.34%
2022/05/11	120	23.41	109	23.38	23.05	11	4,060	0.27%	大買/大賣/
2022/05/10	6.1	22.72	20	22.68	23.05	-13.9	3,991	-0.35%
2022/05/09	5	22.89	4	22.90	22.80	1	3,958	0.03%
2022/05/06	5	23.48	4	23.74	23.40	1	3,917	0.03%
2022/05/05	9	23.84	10	23.73	23.80	-1	3,870	-0.03%
2022/05/04	17	23.57	12	23.69	23.45	5	3,833	0.13%
2022/05/03	14	24.54	41	24.32	23.95	-27	3,774	-0.72%
2022/04/29	46	24.53	15	24.33	24.30	31	3,730	0.83%
2022/04/28	63	24.73	60	24.92	24.75	3	3,666	0.08%
2022/04/27	201	24.78	193	24.85	25.10	8	3,555	0.22%	大買/大賣/
2022/04/26	90.1	24.81	106.1	25.66	24.30	-16	3,326	-0.48%	大賣/
2022/04/25	383	27.97	380	27.84	26.40	3	3,099	0.10%	大買/大賣/
2022/04/22	896	28.38	735	28.36	28.15	161	2,657	6.06%	大買/大賣/鉅額交易
2022/04/21	335	26.15	391	26.67	27.75	-56	1,496	-3.74%	大買/大賣/
2022/04/20	253	25.39	174	25.25	25.25	79	1,012	7.80%	大買/大賣/
2022/04/19	78	24.53	76	24.73	24.45	2	800	0.25%
2022/04/18	198	23.98	164.1	24.29	25.00	33.9	598	5.66%	大買/大賣/
2022/04/15	2	22.85	6	22.77	22.75	-4	272	-1.47%
2022/04/14	2	22.43	7	22.43	22.60	-5	258	-1.94%
2022/04/11	0	0.00	1	22.30	22.30	-1	252	-0.40%
2022/04/07	0	0.00	0.6	22.25	22.25	-0.6	249	-0.25%
2022/04/06	0	0.00	1	22.30	22.35	-1	249	-0.40%
2022/03/28	1	22.25	2	22.30	22.20	-1	251	-0.40%
2022/03/24	1	22.10	0	0.00	22.20	1	252	0.40%
2022/03/23	4	22.21	0	0.00	22.20	4	252	1.59%
2022/03/22	0	22.50	0	0.00	22.20	0	251	0.00%
2022/03/21	0	22.31	0	0.00	22.20	0	253	0.00%
2022/03/17	0	22.30	1	22.00	22.20	-1	256	-0.39%
2022/03/16	0	21.95	0	0.00	21.90	0	252	0.00%
2022/03/14	0	22.00	0	0.00	21.90	0	258	0.00%
2022/03/11	0	22.28	0	0.00	21.75	0	260	0.00%
2022/03/10	0	22.05	0	0.00	21.80	0	260	0.00%
2022/03/09	0	0.00	2	21.95	21.80	-2	257	-0.78%
2022/03/08	10	21.65	1	21.75	21.75	9	256	3.50%
2022/03/07	10	21.85	1	21.95	21.85	9	253	3.56%
2022/02/25	2	22.05	0	0.00	22.05	2	273	0.73%
2022/02/24	1	22.00	0	0.00	22.05	1	274	0.36%
2022/02/23	0	23.00	0	0.00	22.40	0	273	0.00%
2022/02/16	0	22.85	0	0.00	22.40	0	281	0.00%
2022/02/14	0	22.25	0	0.00	22.30	0	283	0.00%
2022/02/11	0	0.00	11	22.40	22.45	-11	282	-3.89%
2022/01/25	1.1	22.00	0	0.00	21.85	1.1	283	0.39%
2022/01/24	0	22.00	2	22.10	22.10	-2	279	-0.71%
2022/01/21	3	22.13	0	0.00	22.20	3	281	1.06%
2022/01/20	2	22.30	4	22.30	22.35	-2	277	-0.72%
2022/01/17	0	22.50	0	0.00	22.50	0	272	0.01%
2022/01/13	3	22.70	1	22.65	22.70	2	281	0.71%
2022/01/12	0	0.00	1	22.60	22.80	-1	282	-0.35%
2022/01/10	4	22.85	2	22.78	22.75	2	278	0.72%
2022/01/05	0	22.75	0	0.00	22.50	0	299	0.00%
2021/12/24	0	0.00	2.3	22.46	22.55	-2.3	316	-0.73%
2021/12/22	2	22.55	0	0.00	22.55	2	322	0.62%
2021/12/09	0	0.00	2	23.00	22.95	-2	330	-0.61%
2021/12/08	0	0.00	3	22.95	22.90	-3	329	-0.91%
2021/12/07	0	0.00	2	22.88	22.80	-2	325	-0.61%
2021/12/03	0	22.50	3	22.57	22.60	-3	330	-0.91%
2021/11/30	3	22.40	2	22.50	22.50	1	351	0.28%
2021/11/29	2	22.70	0	0.00	22.55	2	354	0.56%
2021/11/26	0	22.80	0	0.00	22.50	0	359	0.00%
2021/11/25	0	0.00	4	22.49	22.50	-4	414	-0.97%
2021/11/24	0	0.00	1	22.40	22.50	-1	414	-0.25%
2021/11/23	3	22.28	1	22.40	22.35	2	418	0.48%
2021/11/22	0	0.00	1.1	22.40	22.35	-1.1	422	-0.27%
2021/11/18	1	22.45	1	22.45	22.50	0	421	0.00%
2021/11/17	4	22.30	0	0.00	22.40	4	422	0.95%
2021/11/12	0	0.00	1	22.30	22.40	-1	441	-0.23%
2021/11/08	0	0.00	19	22.38	22.35	-19	484	-3.92%
2021/11/05	0	0.00	87.1	22.37	22.35	-87.1	514	-16.92%
2021/11/04	0	0.00	9	22.45	22.35	-9	521	-1.73%
2021/11/03	0	0.00	14	22.15	22.20	-14	520	-2.69%
2021/10/29	2	22.03	0	0.00	22.10	2	535	0.37%
2021/10/26	0	0.00	0	22.00	22.15	0	555	0.00%
2021/10/22	2	22.25	0	0.00	22.20	2	585	0.34%
2021/10/21	0	0.00	4	22.26	22.80	-4	602	-0.66%
2021/10/20	0	0.00	0.1	22.00	21.95	-0.1	612	-0.02%
2021/10/19	1	21.95	0	22.10	22.00	1	627	0.15%
2021/10/18	0	0.00	0.1	22.50	21.85	-0.1	652	-0.02%
2021/10/14	1	21.40	0	0.00	21.50	1	719	0.14%
2021/10/13	1	20.90	69	21.54	21.45	-68	752	-9.04%
2021/10/12	1	22.05	27	22.03	22.10	-26	739	-3.52%
2021/10/08	5	22.20	11	22.45	22.20	-6	748	-0.80%
2021/10/07	1	22.15	0	0.00	22.35	1	766	0.13%
2021/10/05	7	22.22	3	22.15	22.25	4	867	0.46%
2021/10/04	4	22.19	0	0.00	22.15	4	889	0.45%
2021/10/01	1	22.30	2	22.50	22.25	-1	909	-0.11%
2021/09/30	0	0.00	3	22.72	22.80	-3	925	-0.32%
2021/09/29	1	22.70	5	22.85	22.65	-4	937	-0.43%
2021/09/28	0	0.00	8	23.30	23.20	-8	978	-0.82%
2021/09/24	0	0.00	7	23.25	23.30	-7	1,058	-0.66%
2021/09/23	0	0.00	1	23.15	23.15	-1	1,082	-0.09%
2021/09/22	5	23.10	0	0.00	23.10	5	1,091	0.46%
2021/09/17	0	0.00	5	23.55	23.55	-5	1,099	-0.45%
2021/09/16	0	0.00	4	23.25	23.30	-4	1,109	-0.36%
2021/09/15	2	23.25	0	0.00	23.20	2	1,120	0.18%
2021/09/14	2	23.30	0	0.00	23.40	2	1,132	0.18%
2021/09/13	3	23.35	0	0.00	23.40	3	1,146	0.26%
2021/09/09	7	23.27	0	0.00	23.30	7	1,244	0.56%
2021/09/08	3	23.45	0	0.00	23.30	3	1,255	0.24%
2021/09/06	6	23.47	4	23.40	23.15	2	1,279	0.16%
2021/09/03	5	23.18	3	23.15	23.20	2	1,300	0.15%
2021/09/01	0	23.35	0	0.00	23.20	0	1,337	0.00%
2021/08/31	123	23.71	125	23.67	23.25	-2	1,378	-0.15%	大買/大賣/
2021/08/27	1	22.80	4	22.75	22.75	-3	1,342	-0.22%
2021/08/26	3	22.67	0	0.00	22.70	3	1,355	0.22%
2021/08/25	0	0.00	1	22.50	22.50	-1	1,363	-0.07%
2021/08/23	8	22.40	0	0.00	22.35	8	1,385	0.58%
2021/08/19	0.1	21.95	0	0.00	22.15	0.1	1,405	0.00%
2021/08/18	2	22.33	0	0.00	22.50	2	1,408	0.14%
2021/08/17	0	0.00	0	22.50	22.45	0	1,425	0.00%
2021/08/16	0	0.00	1.4	22.36	22.50	-1.4	1,437	-0.10%
2021/08/13	4	22.45	3	22.32	22.40	1	1,443	0.07%
2021/08/12	1	22.75	0	0.00	22.70	1	1,461	0.07%
2021/08/11	1	23.05	1	22.90	22.75	0	1,498	0.00%
2021/08/10	3	23.52	3	23.37	23.35	0	1,527	0.00%
2021/08/06	2.2	23.72	1	23.70	23.70	1.2	1,699	0.07%
2021/08/04	0.1	23.92	0	0.00	24.00	0.1	2,055	0.01%
2021/08/03	0	0.00	1	23.90	24.00	-1	2,077	-0.05%
2021/08/02	0	23.70	3	23.83	23.90	-3	2,096	-0.14%
2021/07/29	1	23.45	0	0.00	23.65	1	2,111	0.05%
2021/07/28	4	23.39	2	23.25	23.10	2	2,134	0.09%
2021/07/27	2	23.68	4	23.64	23.60	-2	2,193	-0.09%
2021/07/26	0	0.00	5	23.85	23.85	-5	2,249	-0.22%
2021/07/23	5.3	24.33	4	24.20	24.20	1.3	2,268	0.06%
2021/07/22	5	25.18	1	25.30	25.15	4	2,320	0.17%
2021/07/21	2	25.10	5	25.25	25.15	-3	2,536	-0.12%
2021/07/20	8	25.68	10	25.49	25.30	-2	2,556	-0.08%
2021/07/19	4	25.20	1	25.25	25.40	3	2,540	0.12%
2021/07/16	3	24.97	1	25.00	24.95	2	2,575	0.08%
2021/07/15	1	24.70	4	24.88	24.90	-3	2,595	-0.12%
2021/07/14	0	0.00	8	24.77	24.65	-8	2,615	-0.31%
2021/07/13	0	0.00	34	25.04	25.00	-34	2,671	-1.27%
2021/07/12	9	25.57	18	25.41	25.50	-9	2,650	-0.34%
2021/07/09	1	25.00	13	25.05	25.10	-12	2,597	-0.46%
2021/07/08	3	25.03	9	25.01	25.00	-6	2,618	-0.23%
2021/07/07	1	24.95	5	24.89	24.80	-4	2,631	-0.15%
2021/07/06	1	24.65	2	24.65	24.65	-1	2,633	-0.04%
2021/07/05	21	24.99	7	25.09	24.80	14	2,642	0.53%
2021/07/02	10	24.85	14	24.86	24.80	-4	2,607	-0.15%
2021/07/01	2	24.58	1	24.60	24.55	1	2,560	0.04%
2021/06/30	4	24.46	5	24.48	24.40	-1	2,542	-0.04%
2021/06/29	2	24.18	2	24.18	24.15	0	2,524	0.00%
2021/06/28	2	24.25	2	24.30	24.30	0	2,533	0.00%
2021/06/25	3	24.27	1	24.40	24.25	2	2,532	0.08%
2021/06/24	2	24.35	1	24.30	24.35	1	2,529	0.04%
2021/06/23	3	24.18	4	24.15	24.20	-1	2,526	-0.04%
2021/06/22	2	24.28	1	24.25	24.25	1	2,529	0.04%
2021/06/21	6.5	24.42	4.1	24.43	24.25	2.4	2,554	0.09%
2021/06/18	28	24.74	17	24.68	24.60	11	2,532	0.43%
2021/06/17	0	0.00	4	24.06	24.10	-4	2,469	-0.16%
2021/06/16	8	23.98	1.7	24.10	23.90	6.3	2,467	0.26%
2021/06/15	5	24.00	12.3	24.07	24.05	-7.3	2,458	-0.30%
2021/06/11	11	24.20	16	24.07	24.00	-5	2,443	-0.20%
2021/06/10	3	23.93	9	23.86	23.95	-6	2,420	-0.25%
2021/06/09	2.3	23.75	5	23.87	23.55	-2.7	2,404	-0.11%
2021/06/08	6.2	23.76	13	23.77	23.90	-6.8	2,389	-0.28%
2021/06/07	16	23.45	8	23.42	23.50	8	2,345	0.34%
2021/06/03	6	23.23	3	23.27	23.30	3	2,327	0.13%
2021/06/02	0	0.00	1	23.30	23.35	-1	2,319	-0.04%
2021/06/01	0	0.00	2	23.25	23.30	-2	2,323	-0.09%
2021/05/31	0	0.00	23	23.16	23.15	-23	2,318	-0.99%
2021/05/28	1.1	23.20	4	23.25	23.25	-2.9	2,308	-0.13%
2021/05/27	5	23.20	0	0.00	23.20	5	2,301	0.22%
2021/05/26	4	23.06	1	22.95	23.10	3	2,293	0.13%
2021/05/25	0	23.00	0	0.00	22.95	0	2,290	0.00%
2021/05/24	4	23.20	1	23.05	23.05	3	2,275	0.13%
2021/05/21	2	23.15	2	23.18	23.15	0	2,265	0.00%
2021/05/20	7.1	23.42	1	23.25	23.05	6.1	2,261	0.27%
2021/05/19	3	23.40	9	23.33	23.25	-6	2,237	-0.27%
2021/05/18	19	22.77	19	22.94	23.10	0	2,201	0.00%
2021/05/17	27.1	23.43	45	23.44	23.10	-17.9	2,150	-0.83%
2021/05/14	2	22.96	10.2	22.99	22.95	-8.2	2,024	-0.40%
2021/05/13	56.4	24.07	26.9	23.73	23.20	29.5	1,973	1.50%
2021/05/12	60	24.39	63.3	24.23	23.80	-3.3	1,810	-0.18%
2021/05/11	10	24.06	23	24.13	23.80	-13	1,616	-0.80%
2021/05/10	7	24.61	10	24.43	24.45	-3	1,592	-0.19%
2021/05/07	11	24.16	2	24.15	24.25	9	1,577	0.57%
2021/05/06	6	24.04	9	23.99	23.90	-3	1,569	-0.19%
2021/05/05	0	0.00	9	23.80	23.80	-9	1,550	-0.58%
2021/05/04	13	23.84	26	23.97	23.40	-13	1,521	-0.85%
2021/05/03	54	24.69	19	24.74	24.50	35	1,456	2.40%
2021/04/29	3	24.37	2	24.40	24.30	1	1,394	0.07%
2021/04/28	29	24.62	29	24.50	24.60	0	1,369	0.00%
2021/04/27	41	24.94	34	24.95	24.95	7	1,319	0.53%
2021/04/26	7	24.38	9	24.22	24.30	-2	1,083	-0.18%
2021/04/23	4	23.90	8	23.96	23.90	-4	1,049	-0.38%
2021/04/22	27	24.38	9	24.54	24.05	18	1,047	1.72%
2021/04/21	19	24.17	16	24.16	24.10	3	986	0.30%
2021/04/20	4	23.88	28	24.01	24.00	-24	971	-2.47%
2021/04/19	35	24.06	30.1	24.05	24.15	4.9	960	0.51%
2021/04/16	2	23.35	4	23.41	23.45	-2	893	-0.22%
2021/04/15	1	22.95	7	23.31	23.25	-6	891	-0.67%
2021/04/14	9	23.35	0	0.00	23.05	9	893	1.01%
2021/04/13	3	23.38	6	23.43	23.35	-3	878	-0.34%
2021/04/12	1.3	23.38	38	23.30	23.30	-36.7	854	-4.29%
2021/04/09	41	23.35	2.3	23.36	23.35	38.7	850	4.56%
2021/04/08	4.7	23.21	8	23.28	23.25	-3.3	847	-0.39%
2021/04/07	0.1	23.15	6	23.15	23.15	-5.9	854	-0.69%
2021/04/06	3	23.05	4	23.01	23.00	-1	861	-0.12%
2021/04/01	0	0.00	3.3	23.12	23.00	-3.3	866	-0.38%
2021/03/31	7	23.19	2.2	23.15	23.10	4.8	885	0.54%
2021/03/30	1.3	23.12	12	23.13	23.10	-10.7	905	-1.18%
2021/03/29	14	23.09	13	23.06	23.10	1	1,109	0.09%
2021/03/26	5	22.94	0	0.00	23.00	5	1,147	0.44%
2021/03/25	4	22.93	11.4	22.99	22.90	-7.4	1,157	-0.64%
2021/03/24	13	23.10	4	23.10	23.15	9	1,152	0.78%
2021/03/23	2	22.70	4	22.74	22.80	-2	1,116	-0.18%
2021/03/22	0	23.10	6	22.65	22.70	-6	1,120	-0.54%
2021/03/19	4	22.64	12	22.72	22.60	-8	1,130	-0.71%
2021/03/18	0	0.00	2	22.85	22.85	-2	1,142	-0.18%
2021/03/17	11	22.86	1	22.90	22.80	10	1,153	0.87%
2021/03/16	0	22.90	0	0.00	22.75	0	1,157	0.00%
2021/03/15	1	22.65	7	22.71	22.80	-6	1,166	-0.51%
2021/03/12	7	22.74	0	0.00	22.70	7	1,172	0.60%
2021/03/11	1	22.80	0	0.00	22.80	1	1,192	0.08%
2021/03/10	3	22.80	0	0.00	22.85	3	1,208	0.25%
2021/03/09	4.1	22.85	2	22.80	22.90	2.1	1,220	0.17%
2021/03/08	2	22.90	0	0.00	22.80	2	1,220	0.16%
2021/03/05	3	22.70	4	22.88	22.80	-1	1,223	-0.08%
2021/03/03	5	22.65	9	22.76	22.80	-4	1,250	-0.32%
2021/03/02	1	22.75	3	22.78	22.75	-2	1,274	-0.16%
2021/02/26	1	22.75	13	22.66	22.75	-12	1,279	-0.94%
2021/02/25	0	0.00	2	22.80	22.80	-2	1,290	-0.16%
2021/02/24	0	22.95	8	22.74	22.70	-8	1,302	-0.61%
2021/02/23	2	22.65	1	22.70	22.70	1	1,307	0.08%
2021/02/22	5.5	22.84	1	22.90	22.80	4.5	1,307	0.34%
2021/02/19	8	22.56	13	22.48	22.60	-5	1,300	-0.38%
2021/02/18	7	22.32	2	22.40	22.40	5	1,303	0.39%
2021/02/17	10	22.10	2	22.00	22.10	8	1,324	0.61%
2021/02/05	0	21.95	4	21.90	21.90	-4	1,330	-0.30%
2021/02/04	1	21.75	1	21.90	21.85	0	1,338	0.00%
2021/02/03	1	21.80	8	21.82	21.90	-7	1,354	-0.52%
2021/02/01	2	21.70	4	21.70	21.75	-2	1,403	-0.14%
2021/01/29	1	22.00	0	0.00	21.80	1	1,408	0.07%
2021/01/28	1	22.05	2	22.00	22.05	-1	1,436	-0.07%
2021/01/27	1	22.25	0	0.00	22.20	1	1,444	0.07%
2021/01/26	1	22.30	0	0.00	22.25	1	1,507	0.07%
2021/01/25	1	22.40	0	0.00	22.50	1	1,547	0.06%
2021/01/22	1	21.95	0	0.00	21.90	1	1,542	0.07%
2021/01/21	2.2	22.13	17	22.25	22.00	-14.8	1,541	-0.96%
2021/01/20	2.9	22.46	3	22.32	22.20	-0.1	1,533	-0.01%
2021/01/19	1	22.60	0	0.00	22.60	1	1,525	0.07%
2021/01/15	5	22.48	0	0.00	22.50	5	1,536	0.33%
2021/01/14	1	22.85	0	0.00	22.90	1	1,534	0.07%
2021/01/13	3	22.90	7	22.92	22.95	-4	1,540	-0.26%
2021/01/12	21.2	23.06	2	23.18	23.15	19.2	1,526	1.26%
2021/01/11	6	22.90	2	22.90	22.95	4	1,510	0.26%
2021/01/08	0	0.00	3	22.85	22.90	-3	1,513	-0.20%
2021/01/07	3	22.97	1	23.00	23.05	2	1,516	0.13%
2021/01/06	8	23.20	11	23.25	23.05	-3	1,507	-0.20%
2021/01/05	2	23.40	10	23.45	23.40	-8	1,490	-0.54%
2021/01/04	1	23.60	4	23.59	23.60	-3	1,493	-0.20%
2020/12/31	5	23.65	1	23.60	23.60	4	1,483	0.27%
2020/12/30	15	23.59	3	23.60	23.55	12	1,475	0.81%
2020/12/29	6	23.44	4	23.48	23.50	2	1,469	0.14%
2020/12/28	2	23.40	0	0.00	23.40	2	1,514	0.13%
2020/12/25	5	23.48	3	23.45	23.35	2	1,515	0.13%
2020/12/24	16	23.55	14	23.51	23.60	2	1,500	0.13%
2020/12/23	180	23.76	141	23.84	23.80	39	1,484	2.63%	大買/大賣/
2020/12/22	7.1	23.32	1	23.25	23.25	6.1	1,336	0.46%
2020/12/16	2	22.85	0	0.00	22.90	2	1,360	0.15%
2020/12/15	0	0.00	2	22.90	22.80	-2	1,391	-0.14%
2020/12/14	1	23.00	0	0.00	23.05	1	1,399	0.07%
2020/12/11	0	0.00	1	22.90	22.75	-1	1,390	-0.07%
2020/12/10	1	22.75	0	0.00	22.85	1	1,389	0.07%
2020/12/09	0	0.00	3	22.80	22.75	-3	1,388	-0.22%
2020/12/08	1	22.90	1	22.75	22.80	0	1,412	0.00%
2020/12/07	2	22.88	5	22.86	22.80	-3	1,437	-0.21%
2020/12/04	6	23.05	0	0.00	23.05	6	1,537	0.39%
2020/12/03	4.2	23.22	0	0.00	23.20	4.2	1,618	0.26%
2020/12/02	2	23.28	0	0.00	23.30	2	1,686	0.12%
2020/11/30	5	23.62	2	23.60	23.60	3	1,726	0.17%
2020/11/27	0	0.00	2	23.38	23.40	-2	1,717	-0.12%
2020/11/26	8	23.24	0	0.00	23.20	8	1,730	0.46%
2020/11/25	2	23.55	0	0.00	23.35	2	1,753	0.11%
2020/11/24	11	23.60	5	23.70	23.50	6	2,023	0.30%
2020/11/23	5	23.60	4	23.65	23.65	1	2,071	0.05%
2020/11/20	0	0.00	6	23.62	23.55	-6	2,104	-0.29%
2020/11/18	1	23.40	1	23.50	23.45	0	2,145	0.00%
2020/11/16	0	0.00	7	23.59	23.60	-7	2,199	-0.32%
2020/11/13	0	0.00	3	23.60	23.40	-3	2,204	-0.14%
2020/11/12	1	23.55	0	0.00	23.40	1	2,218	0.05%
2020/11/11	0	0.00	6	23.41	23.55	-6	2,264	-0.27%
2020/11/10	102	23.58	32	23.62	23.35	70	2,490	2.81%	大買/
2020/11/09	2	23.60	10.5	23.49	23.70	-8.5	2,477	-0.34%
2020/11/06	1	23.30	3	23.55	23.35	-2	2,458	-0.08%
2020/11/05	16	23.39	13	23.47	23.40	3	2,467	0.12%
2020/11/04	2	23.10	0	0.00	23.15	2	2,443	0.08%
2020/11/03	45	23.46	25	23.41	23.35	20	2,447	0.82%
2020/11/02	0	0.00	6	23.28	23.30	-6	2,403	-0.25%
2020/10/30	0	0.00	0.1	22.75	22.75	-0.1	2,385	0.00%
2020/10/28	1	23.00	0	0.00	22.80	1	2,476	0.04%
2020/10/26	0	0.00	2	23.00	22.95	-2	2,496	-0.08%
2020/10/23	58	23.16	2	23.18	23.10	56	2,522	2.22%
2020/10/22	5	22.58	66	23.55	23.65	-61	2,554	-2.39%
2020/10/20	3	22.75	6	22.82	22.90	-3	2,596	-0.12%
2020/10/19	1	22.80	2	22.85	22.80	-1	2,633	-0.04%
2020/10/16	2	22.73	0	0.00	22.65	2	2,677	0.07%
2020/10/14	3	23.15	3	23.18	23.10	0	2,725	0.00%
2020/10/13	1	23.05	0	0.00	23.05	1	2,802	0.04%
2020/10/12	12	23.32	15	23.39	23.30	-3	2,818	-0.11%
2020/10/08	5.4	23.08	0	0.00	23.10	5.4	2,874	0.19%
2020/10/07	2	23.20	3	23.40	23.25	-1	2,958	-0.03%
2020/10/06	6	23.23	0	23.30	23.30	6	3,005	0.20%
2020/10/05	16	23.49	13	23.70	23.35	3	3,121	0.10%
2020/09/30	1	22.85	4	22.90	22.95	-3	3,352	-0.09%
2020/09/29	6	23.16	2	23.25	23.10	4	3,432	0.12%
2020/09/28	1	23.35	12	23.26	23.25	-11	3,469	-0.32%
2020/09/25	27	23.88	27	23.83	23.00	0	3,537	0.00%
2020/09/24	2	23.35	1	23.25	23.50	1	3,538	0.03%
2020/09/23	16	23.78	2	23.93	23.70	14	3,569	0.39%
2020/09/22	0	0.00	2	24.00	23.95	-2	3,609	-0.06%
2020/09/21	2	24.53	7	24.67	24.55	-5	3,649	-0.14%
2020/09/18	10	24.75	1	24.65	24.55	9	3,820	0.24%
2020/09/17	4	24.48	3	24.55	24.45	1	3,907	0.03%
2020/09/16	1	24.15	1	24.35	24.30	0	4,047	0.00%
2020/09/15	1	24.25	1	24.25	24.25	0	4,334	0.00%
2020/09/11	2	23.98	25	24.04	23.90	-23	5,316	-0.43%
2020/09/10	0	0.00	5	24.54	24.35	-5	5,741	-0.09%
2020/09/09	23	25.00	22	24.98	24.80	1	5,799	0.02%
2020/09/08	15	24.81	30	24.66	24.80	-15	5,736	-0.26%
2020/09/07	134	24.64	138	24.54	24.10	-4	5,648	-0.07%	大買/大賣/
2020/09/04	5	24.19	14	24.12	23.90	-9	5,608	-0.16%
2020/09/03	0	23.80	17	23.88	23.80	-17	5,589	-0.30%
2020/09/02	0	0.00	4	24.10	23.80	-4	5,593	-0.07%
2020/09/01	6	23.85	7	23.98	24.00	-1	5,588	-0.02%
2020/08/31	7	24.32	16	24.49	24.20	-9	5,576	-0.16%
2020/08/28	65	25.17	108	25.13	24.85	-43	5,539	-0.78%	大賣/
2020/08/27	59	24.02	7	24.02	24.25	52	5,271	0.99%
2020/08/26	3	23.65	9	23.58	23.50	-6	5,228	-0.11%
2020/08/25	0	0.00	8	23.39	23.40	-8	5,192	-0.15%
2020/08/24	1	23.40	7	23.52	23.15	-6	5,203	-0.12%
2020/08/21	14	22.78	15	22.62	22.80	-1	5,218	-0.02%
2020/08/20	14	22.59	4	22.40	22.25	10	5,263	0.19%
2020/08/19	35	23.38	14	23.50	23.25	21	5,390	0.39%
2020/08/18	13	23.30	25	23.27	23.35	-12	5,562	-0.22%
2020/08/17	15	23.13	17	23.01	23.25	-2	5,640	-0.04%
2020/08/14	85	23.22	60	23.32	23.50	25	5,606	0.45%
2020/08/13	5	22.00	6.4	22.01	22.00	-1.4	5,386	-0.03%
2020/08/12	0	0.00	1	22.20	22.25	-1	5,433	-0.02%
2020/08/11	4	22.38	2	22.30	22.20	2	5,486	0.04%
2020/08/10	3	22.60	0	0.00	22.60	3	5,499	0.05%
2020/08/07	11	22.83	2	22.98	22.85	9	5,590	0.16%
2020/08/06	4	22.85	23	22.84	22.75	-19	5,665	-0.34%
2020/08/05	7.1	23.11	22	23.10	23.00	-14.9	5,713	-0.26%
2020/08/04	26	23.20	38	22.91	23.20	-12	5,750	-0.21%
2020/08/03	23	22.80	6	22.76	22.80	17	5,810	0.29%
2020/07/31	3	22.32	2	22.35	22.30	1	5,890	0.02%
2020/07/30	2	22.30	2	22.28	22.45	0	6,350	0.00%
2020/07/29	3	22.07	2	22.15	22.05	1	6,609	0.02%
2020/07/28	0	0.00	15	21.36	21.40	-15	6,783	-0.22%
2020/07/27	7	22.07	3	21.98	21.80	4	6,878	0.06%
2020/07/24	6	22.82	10	22.69	22.50	-4	6,866	-0.06%
2020/07/23	11	23.45	7	23.34	23.35	4	6,849	0.06%
2020/07/22	7	24.48	10	24.57	24.50	-3	6,842	-0.04%
2020/07/21	1	24.20	3	24.32	24.10	-2	6,861	-0.03%
2020/07/20	14	23.90	29	23.67	24.10	-15	6,867	-0.22%
2020/07/17	33	24.05	24	24.26	23.90	9	6,841	0.13%
2020/07/16	2	24.75	50.5	25.09	24.75	-48.5	6,840	-0.71%
2020/07/15	49	24.80	3	25.07	24.80	46	6,881	0.67%
2020/07/14	24	25.85	20	25.71	25.30	4	7,019	0.06%
2020/07/13	7	25.36	6	25.54	25.20	1	7,328	0.01%
2020/07/10	54	25.72	57	25.68	25.60	-3	7,392	-0.04%
2020/07/09	102	26.50	109	26.20	26.75	-7	7,300	-0.10%	大買/大賣/
2020/07/08	19	25.39	40	25.44	25.25	-21	7,029	-0.30%
2020/07/07	29	24.63	14	24.71	24.75	15	6,964	0.22%
2020/07/06	3.5	25.03	7	25.20	25.10	-3.6	6,971	-0.05%
2020/07/03	25	25.00	2	25.25	24.95	23	6,902	0.33%
2020/07/02	12	25.37	10	25.47	25.30	2	6,877	0.03%
2020/07/01	10	25.06	19	25.06	25.05	-9	6,932	-0.13%
2020/06/30	9	25.21	9	25.28	25.35	0	6,891	0.00%
2020/06/29	96	25.71	47	25.87	26.00	49	6,848	0.72%
2020/06/24	52.2	24.81	57	25.11	24.70	-4.9	6,711	-0.07%
2020/06/23	35	26.26	76	26.21	25.95	-41	6,668	-0.61%
2020/06/22	97	27.31	138	27.13	26.80	-41	6,567	-0.62%	大賣/
2020/06/19	285.4	27.26	243	26.74	26.55	42.4	6,290	0.67%	大買/大賣/
2020/06/18	131	26.18	254.1	26.24	26.60	-123.1	5,675	-2.17%	大買/大賣/鉅額交易
2020/06/17	399	23.85	190	24.11	24.20	209	5,416	3.86%	大買/大賣/鉅額交易
2020/06/16	9	22.11	15	22.03	22.00	-6	4,970	-0.12%
2020/06/15	2	21.63	23	21.64	21.60	-21	4,929	-0.43%
2020/06/12	6	20.67	5	20.68	20.80	1	4,893	0.02%
2020/06/11	13	21.28	10	21.26	20.95	3	4,906	0.06%
2020/06/10	16	21.81	3	21.82	21.80	13	4,910	0.26%
2020/06/09	3	21.60	6	21.78	21.80	-3	4,975	-0.06%
2020/06/08	7	21.66	22	21.74	21.55	-15	5,018	-0.30%
2020/06/05	0	0.00	23	21.61	21.65	-23	5,052	-0.46%
2020/06/04	2	21.45	0	0.00	21.60	2	5,114	0.04%
2020/06/03	4	21.50	0	0.00	21.55	4	5,335	0.07%
2020/06/02	4	21.43	0	0.00	21.35	4	5,520	0.07%
2020/06/01	6	21.53	0	0.00	21.60	6	5,516	0.11%
2020/05/29	4	21.24	1	21.50	21.40	3	5,549	0.05%
2020/05/28	2	21.53	9	21.77	21.35	-7	5,534	-0.13%
2020/05/27	26	22.28	0	0.00	22.00	26	5,486	0.47%
2020/05/26	40	23.06	25	23.29	22.70	15	5,432	0.28%
2020/05/25	26	22.85	38	22.77	23.05	-12	5,263	-0.23%
2020/05/22	24	22.26	30	22.24	21.85	-6	5,082	-0.12%
2020/05/21	1	21.80	36	21.90	21.90	-35	5,019	-0.70%
2020/05/20	0	0.00	1	21.65	21.75	-1	5,036	-0.02%
2020/05/19	4	22.28	11	22.05	21.80	-7	5,015	-0.14%
2020/05/18	10	21.92	12	22.09	22.00	-2	4,958	-0.04%
2020/05/15	6	21.20	7	21.53	21.25	-1	4,901	-0.02%
2020/05/14	10	22.07	18	22.34	21.45	-8	4,885	-0.16%
2020/05/13	73	21.97	96	22.04	22.15	-23	4,789	-0.48%
2020/05/12	25	21.73	29	21.66	21.65	-4	4,727	-0.08%
2020/05/11	6	21.55	6	21.40	21.35	0	4,680	0.00%
2020/05/08	45	21.65	19	22.08	21.35	26	4,637	0.56%
2020/05/07	25	22.73	13	22.62	22.60	12	4,543	0.26%
2020/05/06	210	23.15	207	23.24	22.50	3	4,457	0.07%	大買/大賣/
2020/05/05	227	22.66	213	22.90	22.30	14	4,014	0.35%	大買/大賣/
2020/05/04	149	22.06	105	22.12	22.15	44	3,752	1.17%	大買/大賣/
2020/04/30	71	21.61	18	21.42	21.20	53	3,591	1.48%
2020/04/29	4	20.25	8	20.27	20.30	-4	3,522	-0.11%
2020/04/28	4	20.41	4	20.23	20.25	0	3,622	0.00%
2020/04/27	8	20.21	18	20.18	20.30	-10	3,687	-0.27%
2020/04/24	26	19.63	6	19.83	19.90	20	3,685	0.54%
2020/04/23	7	20.16	7	20.38	20.30	0	3,621	0.00%
2020/04/22	1	19.90	23	19.95	20.15	-22	3,594	-0.61%
2020/04/21	20	20.19	16	20.72	20.10	4	3,573	0.11%
2020/04/20	24	21.23	27	20.69	20.90	-3	3,489	-0.09%
2020/04/17	192	22.01	150	21.73	21.10	42	3,422	1.23%	大買/大賣/
2020/04/16	142	21.88	49	21.93	21.60	93	3,211	2.90%	大買/
2020/04/15	10	20.44	13	20.25	20.20	-3	2,806	-0.11%
2020/04/14	4	20.06	7	19.99	20.00	-3	2,689	-0.11%
2020/04/13	6	19.82	9	19.84	19.85	-3	2,653	-0.11%
2020/04/10	2	19.93	7	19.97	19.70	-5	2,639	-0.19%
2020/04/09	12	19.94	18	19.78	19.85	-6	2,616	-0.23%
2020/04/08	8	19.57	2	19.60	19.50	6	2,567	0.23%
2020/04/07	5	19.66	8	19.74	19.60	-3	2,548	-0.12%
2020/04/06	43	19.97	69	19.68	19.95	-26	2,506	-1.04%
2020/04/01	1	18.80	24	18.90	19.00	-23	2,383	-0.97%
2020/03/31	2	18.88	16	18.81	18.80	-14	2,367	-0.59%
2020/03/30	27	19.02	9	19.10	18.90	18	2,341	0.77%
2020/03/27	18	19.04	6	19.13	18.85	12	2,288	0.52%
2020/03/26	36	18.53	18	18.11	18.70	18	2,204	0.82%
2020/03/25	6	17.98	11	17.94	17.85	-5	2,145	-0.23%
2020/03/24	48	18.14	40	17.90	17.70	8	2,119	0.38%
2020/03/23	25	17.67	9	17.34	17.95	16	2,037	0.79%
2020/03/20	4	16.52	3	16.57	16.35	1	1,988	0.05%
2020/03/19	0	15.80	15	15.97	15.60	-15	1,971	-0.76%
2020/03/18	6	17.21	2	17.33	17.05	4	1,920	0.21%
2020/03/17	4	17.28	3	17.35	17.40	1	1,894	0.05%
2020/03/16	20	18.22	0	0.00	18.00	20	1,863	1.07%
2020/03/13	40	17.92	16	17.97	18.20	24	1,816	1.32%
2020/03/12	7	20.24	5	20.33	19.80	2	1,732	0.12%
2020/03/11	5	20.98	2	20.80	20.90	3	1,661	0.18%
2020/03/10	4	20.74	22	20.75	20.60	-18	1,610	-1.12%
2020/03/09	49	22.65	48	22.84	21.70	1	1,532	0.07%
2020/03/06	20	21.81	41	21.78	22.00	-21	1,300	-1.61%
2020/03/05	0	0.00	1	20.80	20.90	-1	1,103	-0.09%
2020/03/04	8	20.80	12	20.85	20.85	-4	1,093	-0.37%
2020/03/03	39	20.36	13	20.38	20.35	26	1,046	2.48%
2020/03/02	2	20.20	0	0.00	20.10	2	1,033	0.19%
2020/02/27	3	20.12	0	0.00	20.05	3	1,028	0.29%
2020/02/26	5	20.25	0	0.00	20.30	5	1,020	0.49%
2020/02/25	8	20.36	1	20.80	20.35	7	1,030	0.68%
2020/02/24	15	20.73	24	20.70	20.60	-9	1,013	-0.89%
2020/02/21	1	20.55	36	20.58	20.55	-35	982	-3.56%
2020/02/20	0	0.00	2	20.00	20.05	-2	943	-0.21%
2020/02/19	6	20.00	0	0.00	20.00	6	940	0.64%
2020/02/18	0	0.00	20	20.00	20.00	-20	938	-2.13%
2020/02/17	21	20.25	1	20.25	20.10	20	937	2.13%
2020/02/14	2	19.95	0	0.00	19.95	2	924	0.22%
2020/02/13	21	19.95	2	19.95	19.95	19	918	2.07%
2020/02/12	2	20.20	0	0.00	20.20	2	893	0.22%
2020/02/11	5	20.42	2	20.50	20.40	3	871	0.34%
2020/02/10	12	20.91	1	20.80	20.70	11	851	1.29%
2020/02/07	32	20.71	3	20.78	20.75	29	818	3.54%
2020/02/06	11	20.97	43	20.89	20.45	-32	790	-4.05%
2020/02/05	41	20.58	5	20.39	20.70	36	762	4.72%
2020/02/04	17	20.51	17	20.54	20.45	0	741	0.00%
2020/02/03	22	21.55	22	21.31	21.10	0	700	0.00%
2020/01/31	32	21.85	38	21.89	21.00	-6	623	-0.96%
2020/01/30	80	21.75	11	21.75	21.75	69	499	13.82%
2020/01/20	27	19.68	2	19.73	19.80	25	406	6.14%
2020/01/17	11	19.35	0	0.00	19.40	11	374	2.94%
2020/01/16	31	19.30	0	0.00	19.30	31	370	8.37%
2020/01/15	10	19.15	0	0.00	19.30	10	370	2.70%
2020/01/13	3	19.07	0	0.00	19.10	3	369	0.81%
2020/01/03	3	19.37	0	0.00	19.40	3	366	0.82%
2019/12/25	0	0.00	0.6	19.00	19.15	-0.6	357	-0.17%
2019/12/23	0	0.00	1	19.15	19.20	-1	372	-0.27%
2019/12/20	2	19.20	0	0.00	19.05	2	403	0.50%
2019/12/18	0	0.00	2	19.10	19.10	-2	403	-0.50%
2019/12/12	0	0.00	1	19.05	19.10	-1	406	-0.25%
2019/12/10	0	0.00	1	19.00	19.00	-1	408	-0.24%
2019/11/29	10	19.20	0	0.00	19.00	10	414	2.41%
2019/11/27	0	0.00	1	19.20	19.20	-1	402	-0.25%
2019/11/26	1	19.35	2	19.20	19.15	-1	397	-0.25%
2019/11/25	2	19.43	7	19.40	19.40	-5	387	-1.29%
2019/11/22	1	19.35	3	19.40	19.40	-2	373	-0.53%
2019/11/21	2	19.18	0	0.00	19.20	2	357	0.56%
2019/11/19	0	0.00	2	19.00	19.00	-2	337	-0.59%
2019/11/15	2	18.90	0	0.00	18.95	2	339	0.59%
2019/11/14	4	18.96	2	19.00	19.00	2	336	0.60%
2019/11/12	0	0.00	7	18.90	18.95	-7	333	-2.10%
2019/11/08	2	18.85	0	0.00	18.95	2	326	0.61%
2019/11/06	0	0.00	1	18.95	18.90	-1	326	-0.31%
2019/11/05	0	0.00	50	18.80	18.90	-50	327	-15.27%
2019/11/01	1	19.05	0	0.00	19.00	1	334	0.30%
2019/10/31	50	19.20	1	19.20	19.15	49	338	14.48%
2019/10/24	1	19.00	5	19.04	19.05	-4	344	-1.16%
2019/10/22	0	0.00	1	19.00	19.05	-1	388	-0.26%
2019/10/17	0	0.00	3	18.98	19.00	-3	410	-0.73%
2019/10/14	0	0.00	2	18.85	18.80	-2	422	-0.47%
2019/10/09	0	0.00	3	18.83	18.90	-3	448	-0.67%
2019/10/08	0	0.00	3	18.93	18.80	-3	456	-0.66%
2019/10/07	2	18.80	1	18.80	18.80	1	472	0.21%
2019/10/04	4	18.78	1	18.80	18.80	3	510	0.59%
2019/10/03	1	18.85	0	0.00	18.80	1	536	0.19%
2019/09/26	0	0.00	15	18.93	19.05	-15	593	-2.53%
2019/09/25	2	18.95	4	18.91	18.90	-2	644	-0.31%
2019/09/24	1	18.75	2	18.70	18.70	-1	620	-0.16%
2019/09/23	1	18.65	0	0.00	18.65	1	623	0.16%
2019/09/19	10	18.70	0	0.00	18.65	10	626	1.60%
2019/09/18	3	18.63	1	18.70	18.65	2	621	0.32%
2019/09/11	0	0.00	0.2	18.70	18.65	-0.2	638	-0.03%
2019/09/10	3	18.70	1	18.70	18.70	2	641	0.31%
2019/09/02	3	18.65	0	0.00	18.65	3	659	0.45%
2019/08/30	0	0.00	2	18.55	18.55	-2	657	-0.30%
2019/08/28	0	0.00	2	18.55	18.50	-2	664	-0.30%
2019/08/23	3	18.50	2	18.53	18.55	1	675	0.15%
2019/08/21	3	18.58	0	0.00	18.65	3	683	0.44%
2019/08/20	0	0.00	2	18.65	18.70	-2	684	-0.29%
2019/08/19	5	18.53	1	18.45	18.45	4	681	0.59%
2019/08/16	1	18.35	0	0.00	18.40	1	687	0.15%
2019/08/15	0	0.00	1	18.30	18.40	-1	688	-0.15%
2019/08/14	0	0.00	3	18.28	18.25	-3	688	-0.44%
2019/08/12	1	18.35	1	18.40	18.35	0	689	0.00%
2019/08/08	0	0.00	1	18.40	18.40	-1	694	-0.14%
2019/08/06	5	18.00	2	18.10	18.20	3	699	0.43%
2019/08/05	1	18.30	0	0.00	18.25	1	693	0.14%
2019/08/02	5	18.38	0	0.00	18.40	5	689	0.73%
2019/08/01	1	18.45	1	18.45	18.50	0	692	0.00%
2019/07/30	1	18.60	0	0.00	18.60	1	689	0.15%
2019/07/29	0	0.00	2	18.80	18.75	-2	688	-0.29%
2019/07/26	1	18.70	4	18.71	18.70	-3	686	-0.44%
2019/07/25	2	18.70	0	0.00	18.65	2	687	0.29%
2019/07/24	4.1	19.56	3	19.53	19.55	1.1	674	0.16%
2019/07/23	2	19.65	0	0.00	19.60	2	640	0.31%
2019/07/22	3	19.68	2	19.73	19.70	1	631	0.16%
2019/07/19	3	19.60	4	19.60	19.65	-1	626	-0.16%
2019/07/18	1	19.70	1	19.80	19.60	0	617	0.00%
2019/07/17	1	19.55	0	0.00	19.55	1	612	0.16%
2019/07/16	1	19.50	0	0.00	19.55	1	607	0.16%
2019/07/15	4	19.63	0	0.00	19.45	4	602	0.66%
2019/07/12	5	19.85	8	19.78	19.75	-3	580	-0.52%
2019/07/11	1	19.75	1	20.00	19.80	0	575	0.00%
2019/07/10	6	20.13	6	20.20	20.05	0	558	0.00%
2019/07/09	0	0.00	32	20.11	20.25	-32	523	-6.11%
2019/07/08	5	20.00	1	20.05	20.05	4	503	0.79%
2019/07/05	12	19.79	26	19.75	19.80	-14	475	-2.95%
2019/07/04	0	0.00	8	19.65	19.70	-8	475	-1.68%
2019/07/03	16	19.70	7	19.86	19.70	9	473	1.90%
2019/07/02	20	20.00	24	19.99	19.95	-4	452	-0.88%
2019/06/28	0	0.00	1	19.15	19.05	-1	390	-0.26%
2019/06/27	10	19.00	0	0.00	19.05	10	386	2.59%
2019/06/25	1	19.05	0	0.00	19.05	1	388	0.26%
2019/06/21	1	19.10	1	19.10	19.00	0	397	0.00%
2019/06/20	0	0.00	5	19.05	19.10	-5	394	-1.27%
2019/06/19	5.6	18.89	0	0.00	18.90	5.6	391	1.43%
2019/06/18	2	19.00	0	0.00	18.95	2	393	0.51%
2019/06/14	8	19.00	1	19.00	19.00	7	384	1.82%
2019/06/13	0	0.00	3	18.98	18.90	-3	386	-0.78%
2019/06/12	1	18.90	0	0.00	18.90	1	385	0.26%
2019/06/11	15	18.90	1	18.90	18.90	14	404	3.46%
2019/06/03	0	0.00	2	18.85	18.85	-2	473	-0.42%
2019/05/31	1	18.90	0	0.00	18.75	1	477	0.21%
2019/05/28	3	18.80	1	18.75	18.75	2	481	0.42%
2019/05/27	0	0.00	4	18.81	18.85	-4	484	-0.83%
2019/05/21	0	19.00	0	0.00	18.70	0	497	0.00%
2019/05/16	1	18.40	0	0.00	18.55	1	537	0.19%
2019/05/14	1	18.45	0	0.00	18.50	1	545	0.18%
2019/05/13	1	18.60	0	0.00	18.55	1	545	0.18%
2019/05/07	1	18.80	0	0.00	18.85	1	551	0.18%
2019/05/06	1	18.80	0	0.00	18.75	1	551	0.18%
2019/05/03	2	18.85	0	0.00	18.90	2	550	0.36%
2019/04/29	0	0.00	1	18.70	18.70	-1	567	-0.18%
2019/04/26	0	0.00	2	18.75	18.80	-2	643	-0.31%
2019/04/25	0	0.00	1	18.80	18.90	-1	650	-0.15%
2019/04/24	1	18.90	0	0.00	18.85	1	653	0.15%
2019/04/23	0	0.00	2	18.90	18.90	-2	659	-0.30%
2019/04/22	0	0.00	1	18.95	18.95	-1	666	-0.15%
2019/04/19	1	18.90	6	18.80	18.90	-5	671	-0.75%
2019/04/18	2	18.80	0	0.00	18.85	2	689	0.29%
2019/04/17	2	18.85	0	0.00	18.85	2	776	0.26%
2019/04/15	0	0.00	2	18.85	18.85	-2	802	-0.25%
2019/04/12	0	0.00	2	18.85	18.80	-2	843	-0.24%
2019/04/11	6	18.93	3	18.90	18.90	3	840	0.36%
2019/04/10	0	0.00	1	18.95	18.95	-1	845	-0.12%
2019/04/09	2	18.98	0	0.00	19.05	2	845	0.24%
2019/04/08	2	18.95	0	0.00	19.00	2	843	0.24%
2019/04/03	0	0.00	6	18.90	18.85	-6	849	-0.71%
2019/04/01	8	18.91	0	0.00	18.90	8	867	0.92%
2019/03/29	0	0.00	0.1	19.00	18.90	-0.1	869	-0.01%
2019/03/28	1.1	18.89	0	0.00	18.90	1.1	872	0.13%
2019/03/27	6	18.90	0	0.00	18.90	6	878	0.68%
2019/03/25	8	18.95	0	0.00	18.95	8	884	0.90%
2019/03/22	5	19.00	0	0.00	19.05	5	887	0.56%
2019/03/21	0	19.00	0	0.00	19.05	0	882	0.00%
2019/03/20	1	19.05	0	0.00	19.05	1	885	0.11%
2019/03/19	0	19.10	0	0.00	19.10	0	885	0.00%
2019/03/18	0	18.95	0	0.00	18.90	0	892	0.00%
2019/03/15	1	18.95	0	0.00	18.95	1	913	0.11%
2019/03/14	1	18.95	0	0.00	18.90	1	916	0.11%
2019/03/13	0	18.85	0	0.00	18.95	0	922	0.00%
2019/03/08	4	19.10	1	19.20	19.00	3	966	0.31%
2019/03/07	3	19.00	0	0.00	18.95	3	931	0.32%
2019/03/06	3	18.95	0	0.00	18.95	3	929	0.32%
2019/02/27	26	18.95	0	0.00	18.90	26	925	2.81%
2019/02/26	0	18.90	0	0.00	18.90	0	920	0.00%
2019/02/25	0	18.90	0	0.00	18.95	0	918	0.00%
2019/02/22	2	18.93	1.3	18.91	18.95	0.7	919	0.08%
2019/02/21	1	18.90	0	0.00	18.90	1	921	0.11%
2019/02/20	5	18.97	0	0.00	19.00	5	923	0.54%
2019/02/19	3	19.00	0	0.00	19.05	3	925	0.32%
2019/02/15	0.3	18.85	3	19.02	18.85	-2.7	938	-0.29%
2019/02/12	0	0.00	1	18.50	18.50	-1	948	-0.11%
2019/01/30	0	0.00	1	18.45	18.45	-1	966	-0.10%
2019/01/28	0	0.00	7	18.55	18.55	-7	975	-0.72%
2019/01/21	4	18.55	0	0.00	18.50	4	1,019	0.39%
2019/01/18	1	18.80	1	18.70	18.75	0	1,031	0.00%
2019/01/17	0	0.00	2	18.40	18.35	-2	980	-0.20%
2019/01/16	1	18.35	0	0.00	18.35	1	1,004	0.10%
2019/01/14	1	18.35	0	0.00	18.40	1	1,064	0.09%
2019/01/10	2	18.55	1	18.55	18.50	1	1,104	0.09%
2019/01/09	3	19.03	5	19.16	18.85	-2	1,105	-0.18%
2019/01/07	1	18.50	1	18.55	18.45	0	1,025	0.00%
2019/01/04	0	0.00	1	18.65	18.35	-1	1,037	-0.10%
2019/01/03	1	18.00	5	18.07	18.20	-4	1,043	-0.38%
2019/01/02	1	18.15	2	18.23	18.00	-1	1,049	-0.10%
2018/12/28	8	18.09	0	0.00	18.10	8	1,078	0.74%
2018/12/25	1	18.00	6	18.05	18.00	-5	1,204	-0.41%
2018/12/20	3	18.33	1	18.30	18.15	2	1,227	0.16%
2018/12/13	0	0.00	4	18.48	18.60	-4	1,257	-0.32%
2018/12/11	1	18.25	0	0.00	18.30	1	1,282	0.08%
2018/12/10	0	0.00	1	18.25	18.20	-1	1,296	-0.08%
2018/12/07	1	18.45	0	0.00	18.45	1	1,392	0.07%
2018/12/06	6	18.45	2	18.35	18.30	4	1,432	0.28%
2018/12/05	2	18.85	1	18.75	18.80	1	1,410	0.07%
2018/12/04	6	19.02	1	19.00	19.00	5	1,405	0.36%
2018/11/30	0	0.00	20	18.63	18.55	-20	1,367	-1.46%
2018/11/23	0	0.00	3	18.25	18.25	-3	1,424	-0.21%
2018/11/22	0	18.30	0	0.00	18.30	0	1,462	0.00%
2018/11/21	6	18.30	10	18.30	18.35	-4	1,493	-0.27%
2018/11/19	30	18.73	0	0.00	18.55	30	1,489	2.01%
2018/11/15	0	0.00	2	18.63	18.60	-2	1,486	-0.13%
2018/11/13	2	18.08	0	0.00	18.10	2	1,488	0.13%
2018/11/12	3	18.28	0	0.00	18.30	3	1,473	0.20%
2018/11/09	1	18.10	3	18.15	18.10	-2	1,467	-0.14%
2018/11/05	3	18.35	0	0.00	18.35	3	1,428	0.21%
2018/11/02	0	0.00	1	18.45	18.45	-1	1,427	-0.07%
2018/11/01	2	18.48	0	0.00	18.45	2	1,418	0.14%
2018/10/31	0	0.00	3	18.25	18.30	-3	1,415	-0.21%
2018/10/29	7	18.44	286	18.15	18.00	-279	1,416	-19.69%	大賣/鉅額交易
2018/10/24	4	19.88	1	19.75	19.75	3	1,354	0.22%
2018/10/23	14	20.89	171	20.63	20.40	-157	1,324	-11.86%	大賣/鉅額交易
2018/10/22	160	20.29	0	0.00	20.40	160	1,265	12.65%	大買/鉅額交易
2018/10/19	1	19.50	4	19.50	19.65	-3	1,251	-0.24%
2018/10/18	1	20.25	0	0.00	20.20	1	1,235	0.08%
2018/10/17	1	20.60	35	20.23	20.20	-34	1,209	-2.81%
2018/10/16	4	20.93	0	0.00	20.55	4	1,187	0.34%
2018/10/15	0	0.00	3	21.15	21.15	-3	1,171	-0.26%
2018/10/12	0	0.00	1	20.90	21.00	-1	1,152	-0.09%
2018/10/11	2	21.45	0	0.00	20.60	2	1,133	0.18%
2018/10/09	3	23.17	0	0.00	22.85	3	1,085	0.28%
2018/10/08	0	23.00	0	0.00	22.85	0	1,077	0.00%
2018/10/05	2	23.65	6	23.28	23.25	-4	1,043	-0.38%
2018/10/04	10	23.42	3	23.55	23.75	7	1,000	0.70%
2018/10/03	19	23.36	21	23.47	23.60	-2	968	-0.21%
2018/10/02	0	0.00	6	21.95	22.05	-6	901	-0.67%
2018/10/01	4	21.60	5	21.69	21.60	-1	888	-0.11%
2018/09/28	5	22.39	0	0.00	22.30	5	873	0.57%
2018/09/27	1	23.05	1	22.85	22.80	0	864	0.00%
2018/09/25	0	0.00	4	23.25	22.90	-4	848	-0.47%
2018/09/21	1	23.05	31	23.19	23.25	-30	833	-3.60%
2018/09/20	0	0.00	2	22.50	22.50	-2	810	-0.25%
2018/09/19	15	22.80	0	0.00	22.50	15	803	1.87%
2018/09/18	17	22.42	9	22.29	22.40	8	787	1.02%
2018/09/17	0	0.00	10	22.35	22.15	-10	766	-1.30%
2018/09/14	40	22.37	23	22.32	22.60	17	750	2.27%
2018/09/13	71	23.35	88	23.32	22.50	-17	729	-2.33%
2018/09/12	42	22.28	5	22.17	22.50	37	610	6.06%
2018/09/11	0	0.00	1	21.35	21.45	-1	565	-0.18%
2018/09/10	0	0.00	1	21.35	21.35	-1	563	-0.18%
2018/09/07	0	0.00	1	21.45	21.55	-1	558	-0.18%
2018/09/05	0	0.00	1	21.60	21.50	-1	558	-0.18%
2018/09/04	0	0.00	1	21.65	21.70	-1	543	-0.18%
2018/09/03	2	21.43	6	21.43	21.60	-4	533	-0.75%
2018/08/31	13	21.37	14	21.42	21.25	-1	522	-0.19%
2018/08/30	20	21.53	25	21.46	21.30	-5	519	-0.96%
2018/08/29	20	21.67	3	21.70	21.95	17	496	3.42%
2018/08/28	10	21.36	2	21.35	21.30	8	460	1.74%
2018/08/23	1	20.75	0	0.00	20.65	1	436	0.23%
2018/08/22	5	20.86	0	0.00	20.90	5	435	1.15%
2018/08/21	42	20.77	0	0.00	20.90	42	428	9.80%
2018/08/20	0	0.00	1	20.25	20.25	-1	400	-0.25%
2018/08/10	30	20.28	0	0.00	20.30	30	410	7.31%
2018/08/06	1	20.45	0	0.00	20.50	1	433	0.23%
2018/07/26	0	0.00	1	19.65	19.70	-1	503	-0.20%
2018/07/24	0	0.00	2	20.10	20.05	-2	562	-0.36%
2018/07/20	0	0.00	4	20.15	20.15	-4	575	-0.70%
2018/07/19	1	20.05	2	20.10	20.10	-1	579	-0.17%
2018/07/18	0	0.00	16	20.05	20.10	-16	587	-2.72%
2018/07/17	0.5	20.00	0	0.00	20.05	0.5	596	0.08%
2018/07/10	0	0.00	1	19.40	19.55	-1	602	-0.17%
2018/07/06	1	18.80	0	0.00	18.95	1	618	0.16%
2018/06/28	0	0.00	22	19.68	19.60	-22	702	-3.13%
2018/06/21	0	0.00	10	20.05	20.00	-10	765	-1.31%
2018/06/20	0	0.00	1	20.00	20.10	-1	771	-0.13%
2018/06/19	0	0.00	2	20.05	20.00	-2	777	-0.26%
2018/06/15	0	0.00	9	20.10	20.05	-9	778	-1.16%
2018/06/14	0	0.00	5	20.35	20.35	-5	778	-0.64%
2018/06/13	0	0.00	1	20.25	20.20	-1	791	-0.13%
2018/06/12	1	20.75	1	20.80	20.75	0	780	0.00%
2018/06/11	1	20.85	2	20.85	20.85	-1	784	-0.13%
2018/06/08	2	20.85	1	20.85	20.90	1	788	0.13%
2018/06/07	11	20.99	0	0.00	20.95	11	792	1.39%
2018/06/06	3	20.90	5	20.90	21.00	-2	804	-0.25%
2018/06/04	1	20.70	0	0.00	20.70	1	829	0.12%
2018/06/01	2	20.78	0	0.00	20.65	2	833	0.24%
2018/05/29	0	0.00	3	20.25	20.20	-3	828	-0.36%
2018/05/28	5	20.30	2	20.35	20.20	3	837	0.36%
2018/05/25	0	0.00	4	20.38	20.30	-4	839	-0.48%
2018/05/23	4	20.58	1	20.55	20.65	3	832	0.36%
2018/05/22	1	20.90	2	20.83	20.70	-1	826	-0.12%
2018/05/21	18	20.84	7	20.64	20.90	11	827	1.33%
2018/05/15	3	20.83	0	0.00	20.35	3	816	0.37%
2018/05/11	0	0.00	2	20.98	20.95	-2	806	-0.25%
2018/05/10	0	0.00	1	21.05	20.90	-1	792	-0.13%
2018/05/09	0	0.00	10	20.66	20.70	-10	780	-1.28%
2018/05/08	55	20.93	7	20.93	20.95	48	776	6.18%
2018/05/07	13	20.73	17	20.68	20.65	-4	760	-0.53%
2018/05/04	0	0.00	3	20.60	20.70	-3	756	-0.40%
2018/05/03	18	21.12	5	21.24	20.90	13	738	1.76%
2018/05/02	36	21.20	9	21.13	21.20	27	719	3.75%
2018/04/24	0	0.00	2	19.95	20.00	-2	643	-0.31%
2018/04/18	1	19.60	1	19.85	19.85	0	645	0.00%
2018/04/17	1	19.85	2	19.65	19.55	-1	651	-0.15%
2018/04/16	7	19.94	10	19.93	19.85	-3	653	-0.46%
2018/04/13	2	20.28	0	0.00	20.05	2	651	0.31%
2018/04/12	2	20.35	0	0.00	20.20	2	645	0.31%
2018/04/11	0	0.00	4	20.18	20.30	-4	638	-0.63%
2018/04/09	1	20.00	4	19.96	19.85	-3	607	-0.49%
2018/04/03	0	0.00	2	19.75	19.70	-2	571	-0.35%
2018/03/30	1	19.55	4	19.70	19.55	-3	555	-0.54%
2018/03/29	2	19.75	1	19.80	19.80	1	552	0.18%
2018/03/28	1	19.70	5	19.61	19.70	-4	549	-0.73%
2018/03/27	51	20.01	2	19.90	19.70	49	551	8.88%
2018/03/26	4	19.78	7	19.64	19.70	-3	545	-0.55%
2018/03/23	0	0.00	1	19.35	19.35	-1	522	-0.19%
2018/03/22	50	19.45	1	19.45	19.35	49	520	9.42%
2018/03/21	2	19.43	0	0.00	19.40	2	516	0.39%
2018/03/19	0	0.00	2	19.45	19.35	-2	520	-0.38%
2018/03/16	0	0.00	5	19.30	19.30	-5	514	-0.97%
2018/03/15	3	19.25	1	19.30	19.40	2	508	0.39%
2018/03/14	17	19.25	2	19.25	19.25	15	506	2.96%
2018/03/13	16	19.34	1	19.35	19.30	15	501	2.99%
2018/03/12	3	19.40	2	19.43	19.45	1	495	0.20%
2018/03/09	6	19.22	3	19.18	19.35	3	478	0.63%
2018/03/08	3	19.28	0	0.00	19.15	3	465	0.64%
2018/03/07	0	0.00	1	19.05	19.10	-1	449	-0.22%
2018/03/06	0	18.80	0	0.00	18.85	0	441	0.00%
2018/03/05	25	19.00	0	0.00	18.80	25	442	5.65%
2018/03/01	0	0.00	2	18.90	18.85	-2	438	-0.46%
2018/02/12	2	18.30	0	0.00	18.20	2	482	0.41%
2018/02/08	0	0.00	3	18.15	18.20	-3	476	-0.63%
2018/01/31	0	0.00	1	18.50	18.60	-1	467	-0.21%
2018/01/24	0	0.00	7	18.80	18.80	-7	452	-1.55%
2018/01/23	0	0.00	1	18.75	18.75	-1	447	-0.22%
2018/01/22	1	18.85	0	0.00	18.75	1	445	0.22%
2018/01/19	2	18.90	0	0.00	18.90	2	441	0.45%
2018/01/18	2	18.90	0	0.00	18.90	2	441	0.45%
2018/01/17	13	19.03	0	0.00	19.00	13	435	2.98%
2018/01/11	0	0.00	1	18.95	18.95	-1	409	-0.24%
2018/01/10	1	18.95	0	0.00	18.95	1	399	0.25%
2018/01/08	2	18.75	0	0.00	18.75	2	393	0.51%
2018/01/05	1	18.80	0	0.00	18.80	1	389	0.26%
2018/01/04	2	18.85	0	0.00	18.85	2	387	0.52%