宏普 (2536)-新光券商分點個股進出

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

宏普

(2536)

可現股當沖

股價
35.50
漲跌
▼0.40
漲幅
-1.11%
成交量
1,924張
產業
上市營建類股
115人加入追蹤

立即追蹤
本地時間:14:30

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

宏普 (2536)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	7	35.51	12	35.13	35.50	-5	429	-1.16%
2024/04/18	33	35.78	12.3	34.98	35.90	20.7	400	5.17%
2024/04/17	0	0.00	5	33.90	33.75	-5	376	-1.33%
2024/04/16	8	33.31	60.2	32.76	32.70	-52.2	370	-14.07%
2024/04/15	16	34.53	4	34.65	34.35	12	357	3.36%
2024/04/12	15	34.71	21	34.77	34.90	-6	351	-1.71%
2024/04/11	18	33.65	6	33.65	33.55	12	337	3.55%
2024/04/10	28	34.84	20	34.48	34.00	8	334	2.39%
2024/04/09	47	32.87	6.3	32.63	33.15	40.7	305	13.32%
2024/04/08	8	31.85	14	31.74	32.25	-6	292	-2.05%
2024/04/03	2	31.50	0	31.55	31.55	2	272	0.72%
2024/04/02	4	31.45	10	31.71	31.60	-6	270	-2.22%
2024/04/01	37	31.37	25	31.51	31.20	12	264	4.52%
2024/03/29	4	29.72	14	30.16	30.50	-10	254	-3.93%
2024/03/28	3	29.60	3	29.80	29.75	0	243	0.00%
2024/03/27	58	29.72	2	29.85	29.60	56	245	22.84%
2024/03/26	5.3	29.56	2	29.85	29.75	3.3	239	1.36%
2024/03/25	8	29.48	3	29.60	29.70	5	242	2.06%
2024/03/22	3	29.42	7	29.49	29.50	-4	242	-1.65%
2024/03/21	0.1	29.50	6	29.35	29.50	-5.9	244	-2.42%
2024/03/20	2	29.10	1	29.10	29.10	1	252	0.40%
2024/03/19	5	29.05	65	29.01	29.10	-60	255	-23.51%
2024/03/18	0	0.00	2	29.00	29.00	-2	255	-0.78%
2024/03/15	0	0.00	47	28.91	28.95	-47	257	-18.25%
2024/03/14	1	28.75	37	28.88	28.85	-36	261	-13.74%
2024/03/13	15	28.63	21	28.67	28.65	-6	261	-2.30%
2024/03/12	14	28.70	163	28.75	29.10	-149	259	-57.32%	大賣/鉅額交易
2024/03/11	0	0.00	46	28.74	28.65	-46	259	-17.74%
2024/03/08	12	28.64	0	0.00	28.80	12	257	4.66%
2024/03/07	58	28.87	37	29.20	29.25	21	255	8.24%
2024/03/06	3	29.22	15	29.21	29.35	-12	233	-5.14%
2024/03/05	14.2	29.28	0	0.00	29.25	14.2	232	6.09%
2024/03/04	3.2	29.50	19	29.66	29.55	-15.8	231	-6.83%
2024/03/01	8	29.51	0	0.00	29.50	8	230	3.47%
2024/02/29	1	29.65	0	0.00	29.70	1	233	0.43%
2024/02/27	2	29.50	1	29.80	29.65	1	233	0.43%
2024/02/26	0	0.00	32	29.72	29.70	-32	235	-13.56%
2024/02/23	15	29.74	59	29.88	29.70	-44	239	-18.41%
2024/02/22	0	0.00	42	30.01	30.10	-42	248	-16.94%
2024/02/21	0	0.00	1	30.00	29.90	-1	245	-0.41%
2024/02/20	0	29.85	6	29.83	29.90	-6	247	-2.42%
2024/02/19	1	29.79	19	29.75	29.95	-18	252	-7.12%
2024/02/16	0	0.00	1	29.60	29.55	-1	252	-0.40%
2024/02/15	0	0.00	5	29.58	29.55	-5	253	-1.97%
2024/02/05	4	29.24	0	0.00	29.35	4	253	1.58%
2024/02/02	1	29.35	6	29.35	29.30	-5	255	-1.96%
2024/02/01	3	29.47	0	0.00	29.40	3	264	1.13%
2024/01/31	6	29.33	0	0.00	29.30	6	265	2.26%
2024/01/30	9	29.54	0	0.00	29.40	9	267	3.37%
2024/01/29	2	29.65	0	0.00	29.65	2	266	0.75%
2024/01/26	8	29.75	0	0.00	29.80	8	266	3.01%
2024/01/25	3	29.88	0	0.00	29.85	3	267	1.12%
2024/01/24	7	29.84	7	30.11	30.10	0	269	0.00%
2024/01/23	9	29.78	7	30.09	29.70	2	274	0.73%
2024/01/22	0	30.10	6	29.85	29.85	-6	277	-2.16%
2024/01/19	0	0.00	14	29.50	29.55	-14	278	-5.03%
2024/01/18	5	29.05	7	29.24	29.30	-2	279	-0.72%
2024/01/17	22	29.55	11.1	29.38	29.20	10.9	277	3.93%
2024/01/16	9	30.18	0	0.00	30.05	9	266	3.38%
2024/01/15	0	0.00	13	30.33	30.40	-13	263	-4.93%
2024/01/12	4	30.25	8	30.34	30.15	-4	262	-1.52%
2024/01/11	2	30.40	110	30.55	30.45	-108	269	-40.02%	大賣/鉅額交易
2024/01/10	113	30.52	17	30.74	30.55	96	267	35.92%	大買/
2024/01/09	9.1	30.46	5	30.67	30.70	4.1	269	1.52%
2024/01/08	0	0.00	11	30.77	30.75	-11	268	-4.10%
2024/01/05	6	30.53	10	30.62	30.50	-4	268	-1.48%
2024/01/04	0	0.00	6	30.23	30.35	-6	272	-2.20%
2024/01/03	2	29.90	1	30.10	30.05	1	278	0.36%
2024/01/02	5	30.03	5	30.22	30.05	0	299	0.00%
2023/12/29	0	0.00	7	29.91	30.00	-7	303	-2.31%
2023/12/28	0	0.00	74	29.94	30.00	-74	303	-24.34%
2023/12/27	5	29.83	192	29.82	29.95	-187	314	-59.55%	大賣/鉅額交易
2023/12/26	0	0.00	18	29.56	30.25	-18	330	-5.45%
2023/12/25	1	29.15	1	29.30	29.15	0	336	0.00%
2023/12/22	0	0.00	104	29.04	29.30	-104	338	-30.70%	大賣/鉅額交易
2023/12/21	1	28.80	0	0.00	28.90	1	338	0.30%
2023/12/20	0	0.00	10	29.00	28.90	-10	340	-2.94%
2023/12/19	3	28.80	2	29.15	28.95	1	338	0.30%
2023/12/18	5	28.95	0	0.00	28.90	5	338	1.48%
2023/12/15	13	28.93	2	29.20	28.75	11	341	3.22%
2023/12/14	3	28.95	1	29.20	29.15	2	334	0.60%
2023/12/13	0	0.00	1	29.00	29.00	-1	335	-0.30%
2023/12/12	4	29.00	0	0.00	28.95	4	338	1.18%
2023/12/11	6	29.18	9.3	29.50	29.00	-3.3	338	-0.98%
2023/12/08	0.3	29.60	0	0.00	29.30	0.3	335	0.10%
2023/12/07	4	29.15	0	0.00	29.05	4	340	1.18%
2023/12/06	2	29.30	4	29.45	29.40	-2	344	-0.58%
2023/12/05	0	0.00	1	29.30	29.30	-1	349	-0.29%
2023/12/04	3	29.28	1	29.30	29.20	2	350	0.57%
2023/12/01	0	0.00	2	29.18	29.25	-2	351	-0.57%
2023/11/29	2	28.90	42	28.88	29.00	-40	354	-11.29%
2023/11/28	2	29.00	0	0.00	29.05	2	354	0.56%
2023/11/27	4	29.05	0	0.00	28.95	4	355	1.13%
2023/11/24	0	0.00	1	29.30	29.25	-1	354	-0.28%
2023/11/22	0	0.00	8	29.53	29.50	-8	359	-2.22%
2023/11/21	0	0.00	18.4	29.13	29.45	-18.4	359	-5.12%
2023/11/20	0	0.00	10	28.58	28.65	-10	353	-2.83%
2023/11/17	0	0.00	5	28.48	28.45	-5	357	-1.40%
2023/11/16	3	28.30	8	28.35	28.35	-5	359	-1.39%
2023/11/15	0	0.00	4	27.98	28.00	-4	358	-1.12%
2023/11/14	2	27.70	0	0.00	27.80	2	359	0.56%
2023/11/13	4	27.95	0	0.00	27.85	4	363	1.10%
2023/11/10	5	27.90	0	0.00	27.90	5	364	1.37%
2023/11/09	3	27.67	30	27.96	28.35	-27	361	-7.46%
2023/11/08	6	28.10	2	28.15	28.15	4	361	1.11%
2023/11/07	0	0.00	1	28.00	28.00	-1	361	-0.28%
2023/11/06	0	0.00	1	28.00	27.95	-1	366	-0.28%
2023/11/03	0	0.00	3	27.70	27.80	-3	370	-0.81%
2023/11/02	0	0.00	2	27.55	27.60	-2	375	-0.53%
2023/11/01	2	27.05	1	27.50	27.50	1	378	0.26%
2023/10/31	8	27.19	112	27.09	27.05	-104	400	-25.94%	大賣/鉅額交易
2023/10/30	10	27.40	140	27.41	27.40	-130	428	-30.37%	大賣/鉅額交易
2023/10/27	2	27.55	1	28.00	27.80	1	441	0.23%
2023/10/23	0	0.00	0.1	27.40	27.45	-0.1	450	-0.03%
2023/10/20	2	27.20	41	27.19	27.30	-39	459	-8.49%
2023/10/19	13	27.44	30	27.31	27.40	-17	467	-3.64%
2023/10/18	2	27.70	22	27.75	27.80	-20	461	-4.33%
2023/10/17	20	28.08	0	0.00	27.80	20	464	4.30%
2023/10/16	8	28.45	0	0.00	28.60	8	461	1.73%
2023/10/13	34	28.53	0.3	28.40	28.70	33.7	467	7.21%
2023/10/12	14	28.44	2	28.20	28.40	12	465	2.58%
2023/10/11	11	27.78	8	28.22	28.35	3	461	0.65%
2023/10/06	83	28.48	16	28.33	28.20	67	454	14.73%
2023/10/05	115	27.50	31	27.37	27.60	84	436	19.24%	大買/
2023/10/04	1	26.95	3	27.00	27.05	-2	430	-0.46%
2023/10/03	69	27.10	3	27.00	27.05	66	430	15.33%
2023/10/02	50	27.20	15	27.16	27.25	35	423	8.26%
2023/09/28	20	26.45	1	26.65	26.60	19	409	4.64%
2023/09/27	6	26.25	2	26.30	26.25	4	399	1.00%
2023/09/26	12	26.25	0	0.00	26.20	12	405	2.96%
2023/09/22	4	26.20	0	0.00	26.20	4	406	0.98%
2023/09/20	20	26.13	0	0.00	26.15	20	424	4.71%
2023/09/19	10	26.15	0	0.00	26.15	10	424	2.36%
2023/09/18	2	26.20	0	0.00	26.15	2	426	0.47%
2023/09/15	1	26.30	0	0.00	26.45	1	429	0.23%
2023/09/14	18	26.41	0	0.00	26.50	18	426	4.22%
2023/09/13	7.1	26.35	0	0.00	26.50	7.1	429	1.65%
2023/09/12	4.2	26.40	0	0.00	26.40	4.2	432	0.96%
2023/09/11	1	26.55	1	26.60	26.60	0	429	0.00%
2023/09/08	15	25.86	7	26.66	26.75	8	426	1.88%
2023/09/07	10	25.90	0	0.00	25.90	10	434	2.30%
2023/09/06	1	25.90	0	0.00	25.90	1	449	0.22%
2023/09/04	0	0.00	1	26.00	25.85	-1	457	-0.22%
2023/08/31	0	0.00	10	25.55	25.50	-10	460	-2.17%
2023/08/30	1	25.55	1	25.65	25.75	0	462	0.00%
2023/08/29	12	25.33	0	0.00	25.35	12	462	2.60%
2023/08/28	18	25.36	8	25.70	25.45	10	460	2.17%
2023/08/25	13	25.33	0	0.00	25.45	13	456	2.85%
2023/08/24	3	25.05	1	25.05	25.05	2	455	0.44%
2023/08/23	5	25.03	0	0.00	25.05	5	457	1.09%
2023/08/22	4	25.13	0	0.00	25.05	4	453	0.88%
2023/08/21	6	25.15	0	0.00	25.15	6	451	1.33%
2023/08/18	3	25.20	0	0.00	25.20	3	457	0.66%
2023/08/17	9	25.29	0	0.00	25.20	9	467	1.92%
2023/08/16	19	25.39	0	0.00	25.30	19	467	4.07%
2023/08/15	7	25.51	0	0.00	25.45	7	464	1.51%
2023/08/14	6	25.48	8	25.55	25.35	-2	472	-0.42%
2023/08/11	7	25.64	13.2	25.64	25.60	-6.2	473	-1.30%
2023/08/10	18	25.60	0	0.00	25.55	18	479	3.75%
2023/08/09	16	25.77	0	0.00	25.70	16	472	3.38%
2023/08/08	17	25.96	6	25.90	25.90	11	474	2.32%
2023/08/07	6	25.84	0	0.00	26.00	6	472	1.27%
2023/08/04	13.2	25.88	0	0.00	25.85	13.2	472	2.80%
2023/08/02	29	26.37	1	26.75	26.20	28	450	6.21%
2023/08/01	14	26.68	0	0.00	26.65	14	418	3.34%
2023/07/31	2	26.15	0	0.00	26.40	2	400	0.50%
2023/07/28	5	26.05	0	0.00	26.15	5	397	1.26%
2023/07/27	12	26.03	0	0.00	25.95	12	393	3.05%
2023/07/26	0	0.00	9	25.81	26.10	-9	391	-2.30%
2023/07/25	17.3	25.55	0	0.00	25.50	17.3	389	4.44%
2023/07/24	9	25.61	4	25.80	25.80	5	379	1.32%
2023/07/20	6	25.85	1	25.90	25.90	5	366	1.36%
2023/07/19	2	25.90	1	26.00	25.95	1	361	0.28%
2023/07/18	15	26.07	2	26.05	26.05	13	364	3.57%
2023/07/17	5	26.25	0	0.00	26.25	5	356	1.40%
2023/07/14	2.2	26.37	1	26.40	26.35	1.2	354	0.33%
2023/07/13	1	26.50	8	26.55	26.45	-7	350	-1.99%
2023/07/11	23	26.40	1	26.40	26.45	22	342	6.42%
2023/07/10	0.3	26.35	1	26.40	26.45	-0.7	341	-0.20%
2023/07/07	30	26.35	0	0.00	26.30	30	341	8.78%
2023/07/06	3	26.45	0	0.00	26.40	3	336	0.89%
2023/07/05	2	26.60	0	0.00	26.55	2	329	0.61%
2023/07/04	1	26.85	1	26.75	26.70	0	328	0.00%
2023/07/03	2	26.90	0	0.00	26.90	2	327	0.61%
2023/06/30	4	26.78	17	26.94	26.95	-13	324	-4.00%
2023/06/29	23	26.87	0	0.00	26.80	23	324	7.08%
2023/06/28	5	27.05	7	26.92	26.95	-2	318	-0.63%
2023/06/27	2	26.28	0	0.00	26.25	2	312	0.64%
2023/06/26	8	26.39	1	26.45	26.50	7	315	2.22%
2023/06/21	1	26.55	11	26.55	26.55	-10	312	-3.20%
2023/06/19	14	26.06	7	25.95	25.95	7	309	2.26%
2023/06/16	10	26.36	1	26.55	26.20	9	304	2.96%
2023/06/15	9	26.55	0	0.00	26.55	9	299	3.01%
2023/06/14	1	26.35	5	26.45	26.50	-4	296	-1.35%
2023/06/13	16	26.49	5	26.41	26.40	11	298	3.68%
2023/06/12	16	26.47	6	26.73	26.60	10	285	3.50%
2023/06/09	7	25.81	1	25.95	25.95	6	269	2.23%
2023/06/07	0	0.00	3	26.20	26.15	-3	262	-1.14%
2023/06/06	0	0.00	2	26.00	26.00	-2	263	-0.76%
2023/06/05	0	0.00	9	25.94	25.85	-9	264	-3.40%
2023/06/02	2	25.60	0	0.00	25.70	2	267	0.75%
2023/06/01	2	25.60	5	25.70	25.65	-3	267	-1.12%
2023/05/30	9	25.77	3	25.80	25.80	6	265	2.26%
2023/05/29	37	25.87	12	25.76	25.70	25	264	9.45%
2023/05/26	11	25.95	4	25.91	25.95	7	257	2.71%
2023/05/25	38	26.12	28	26.04	26.10	10	257	3.88%
2023/05/24	12	26.20	10	26.20	26.30	2	255	0.78%
2023/05/23	7	26.37	14	26.34	26.20	-7	244	-2.86%
2023/05/18	26	25.37	21	25.33	25.30	5	227	2.20%
2023/05/17	0	0.00	10	25.46	25.50	-10	219	-4.55%
2023/05/15	0	0.00	0.1	25.45	25.55	-0.1	205	-0.05%
2023/05/12	0	0.00	8	25.55	25.45	-8	207	-3.85%
2023/05/10	10	25.05	1	25.00	24.95	9	199	4.51%
2023/05/09	0	0.00	10	24.90	24.85	-10	198	-5.05%
2023/05/08	0	0.00	38	24.48	24.65	-38	198	-19.14%
2023/05/05	0	0.00	10	24.45	24.45	-10	201	-4.97%
2023/05/04	3	24.35	30	24.37	24.45	-27	206	-13.10%
2023/04/21	0	0.00	0	24.00	23.95	0	214	0.00%
2023/04/19	5	24.30	0	0.00	24.25	5	208	2.40%
2023/04/18	0	24.15	0	0.00	24.35	0	206	0.00%
2023/04/17	0	0.00	2	24.55	24.45	-2	206	-0.97%
2023/04/13	33	24.37	2	24.43	24.40	31	205	15.08%
2023/04/12	11	24.45	2	24.50	24.45	9	204	4.40%
2023/04/11	15	24.47	9	24.57	24.45	6	203	2.95%
2023/04/10	8	24.30	3	24.30	24.40	5	202	2.47%
2023/04/07	29	24.35	1	24.30	24.30	28	201	13.86%
2023/04/06	10	24.47	0	0.00	24.40	10	197	5.07%
2023/03/30	24	24.65	2.1	24.49	24.40	21.9	188	11.64%
2023/03/29	26	24.62	21	24.60	24.65	5	182	2.73%
2023/03/28	8	24.49	0	0.00	24.35	8	178	4.47%
2023/03/27	0	0.00	50	24.33	24.30	-50	171	-29.10%
2023/03/23	4	23.95	0	0.00	23.90	4	164	2.43%
2023/03/22	0	0.00	23	23.88	23.80	-23	161	-14.25%
2023/03/21	0	0.00	3	23.65	23.55	-3	160	-1.87%
2023/03/20	4	23.55	4	23.60	23.55	0	166	0.00%
2023/03/17	0	0.00	12	23.43	23.50	-12	164	-7.28%
2023/03/16	52	23.40	0	0.00	23.35	52	164	31.53%
2023/03/14	13	23.45	0	0.00	23.45	13	162	7.99%
2023/03/13	38	23.57	0	0.00	23.45	38	169	22.47%
2023/03/10	0	0.00	11.1	23.67	23.65	-11.1	165	-6.72%
2023/03/09	1	23.60	0	0.00	23.75	1	171	0.58%
2023/03/08	20	23.73	2	23.75	23.75	18	171	10.48%
2023/03/07	5	23.45	8	23.60	23.60	-3	164	-1.82%
2023/03/06	2	23.23	73	23.21	23.15	-71	158	-44.76%
2023/03/03	6	22.70	0	0.00	22.70	6	155	3.85%
2023/02/21	5	22.30	0	0.00	22.30	5	149	3.34%
2023/02/16	0	0.00	5	22.42	22.35	-5	153	-3.26%
2023/02/15	0	0.00	2	22.40	22.40	-2	152	-1.31%
2023/02/14	0	0.00	13	22.30	22.30	-13	151	-8.61%
2023/02/13	5	22.20	45	22.29	22.20	-40	153	-26.02%
2023/02/10	3	22.25	0	0.00	22.25	3	150	1.99%
2023/02/03	15	22.42	3	22.40	22.35	12	140	8.53%
2023/02/01	4	22.45	0	0.00	22.50	4	129	3.08%
2023/01/17	3	22.45	0	0.00	22.45	3	126	2.37%
2023/01/16	2	22.45	0	0.00	22.45	2	123	1.62%
2023/01/13	3	22.40	3	22.40	22.45	0	124	0.00%
2023/01/10	0	0.00	1	22.40	22.45	-1	129	-0.77%
2023/01/05	6.1	22.45	1	22.50	22.55	5.1	137	3.71%
2023/01/04	2	22.45	0	0.00	22.55	2	138	1.45%
2023/01/03	1.8	22.50	3	22.53	22.50	-1.3	146	-0.85%
2022/12/30	7	22.33	4	22.45	22.50	3	145	2.06%
2022/12/27	0	0.00	0.1	22.25	22.30	-0.1	151	-0.03%
2022/12/20	0	0.00	5	22.25	22.25	-5	167	-2.98%
2022/12/19	0	22.20	0	0.00	22.35	0	179	0.01%
2022/12/06	8	22.55	0	0.00	22.70	8	220	3.63%
2022/12/05	173	22.85	0	0.00	22.75	173	223	77.56%	大買/鉅額交易
2022/12/01	6	22.84	105	22.89	23.10	-99	232	-42.63%	大賣/
2022/11/30	36	22.67	131	22.68	22.75	-95	225	-42.09%	大賣/
2022/11/29	3	22.65	31	22.65	22.70	-28	226	-12.38%
2022/11/28	1	22.60	24	22.64	22.70	-23	230	-9.96%
2022/11/25	1	22.60	0	0.00	22.65	1	235	0.42%
2022/11/24	0	0.00	1	22.60	22.65	-1	242	-0.41%
2022/11/23	0	0.00	5.1	22.50	22.60	-5.1	245	-2.06%
2022/11/21	10	22.40	5	22.48	22.45	5	254	1.96%
2022/11/18	1	22.45	1	22.45	22.40	0	254	0.00%
2022/11/16	6	22.55	3	22.53	22.50	3	259	1.16%
2022/11/15	42	22.61	8	22.65	22.65	34	258	13.15%
2022/11/10	3	22.50	3	22.50	22.65	0	265	0.00%
2022/11/09	37	22.53	7	22.53	22.55	30	268	11.18%
2022/11/08	0	0.00	3	22.50	22.40	-3	270	-1.11%
2022/11/07	4	22.30	3.1	22.35	22.40	0.9	271	0.34%
2022/11/04	10	22.30	10	22.40	22.40	0	274	0.00%
2022/11/03	2	22.35	0	0.00	22.45	2	275	0.73%
2022/11/02	5	22.33	1	22.35	22.45	4	278	1.44%
2022/11/01	2	22.48	41	22.50	22.45	-39	280	-13.92%
2022/10/31	0	0.00	1	22.25	22.00	-1	285	-0.35%
2022/10/28	0	0.00	0.2	21.90	22.00	-0.2	292	-0.07%
2022/10/27	5	22.20	2	22.25	22.25	3	294	1.02%
2022/10/26	0	0.00	2	21.90	22.10	-2	292	-0.68%
2022/10/21	12.1	22.03	0	0.00	21.95	12.1	305	3.95%
2022/10/20	20	22.15	0	0.00	22.10	20	302	6.61%
2022/10/18	0	0.00	2	22.50	22.30	-2	299	-0.67%
2022/10/17	35	22.20	0	0.00	22.20	35	300	11.65%
2022/10/14	4	22.33	3	22.40	22.40	1	297	0.34%
2022/10/13	87.1	22.38	28	22.36	22.20	59.1	297	19.89%
2022/10/12	5	22.36	12	22.56	22.55	-7	294	-2.38%
2022/10/11	16.2	22.43	17	22.44	22.40	-0.9	297	-0.29%
2022/10/07	2	22.65	0	0.00	22.65	2	293	0.68%
2022/10/06	10	22.67	7	22.76	22.80	3	296	1.01%
2022/10/05	1	22.85	15	22.83	22.80	-14	296	-4.72%
2022/10/04	94	22.82	33	22.78	22.80	61	301	20.24%
2022/10/03	7	22.40	8	22.49	22.45	-1	300	-0.33%
2022/09/30	20	22.50	45	22.49	22.50	-25	300	-8.32%
2022/09/29	12	22.33	2	22.35	22.40	10	299	3.34%
2022/09/28	47	22.55	33	22.95	22.35	14	298	4.69%
2022/09/27	7	22.61	0	0.00	22.70	7	288	2.43%
2022/09/26	18	22.72	8	22.71	22.70	10	288	3.47%
2022/09/23	52	23.04	43	23.04	23.00	9	281	3.19%
2022/09/22	2	23.10	75	23.06	23.05	-73	280	-26.06%
2022/09/21	21	23.42	102	23.41	23.35	-81	273	-29.62%	大賣/
2022/09/20	20	23.53	56	23.53	23.55	-36	270	-13.31%
2022/09/19	43	23.61	95	23.62	23.60	-52	270	-19.21%
2022/09/16	44	23.64	6	23.95	23.50	38	267	14.20%
2022/09/15	9	23.58	24	23.88	23.85	-15	262	-5.71%
2022/09/14	57	23.51	130	23.48	23.50	-73	255	-28.52%	大賣/
2022/09/13	0	0.00	1	23.60	23.75	-1	249	-0.40%
2022/09/12	56	23.21	40	23.17	23.15	16	238	6.71%
2022/09/08	43	23.24	43	23.22	23.20	0	238	0.00%
2022/09/07	9	23.05	9	23.03	23.10	0	231	0.00%
2022/09/06	0	0.00	1	23.40	23.20	-1	224	-0.45%
2022/09/05	2	23.15	0	0.00	23.30	2	229	0.87%
2022/09/02	13	23.12	13	23.13	23.15	0	227	0.00%
2022/09/01	18	22.90	13	23.07	23.00	5	223	2.24%
2022/08/31	23	23.07	5	23.10	23.10	18	218	8.24%
2022/08/30	34	23.19	19	23.22	23.20	15	211	7.10%
2022/08/29	11	22.86	11	22.96	23.05	0	208	0.00%
2022/08/26	16	22.86	5	23.02	23.00	11	204	5.37%
2022/08/25	1	22.70	0	0.00	22.75	1	198	0.50%
2022/08/24	1	22.75	1	22.80	22.70	0	201	0.00%
2022/08/23	11	22.67	3	22.72	22.70	8	205	3.89%
2022/08/22	1	22.10	4	22.40	22.45	-3	204	-1.46%
2022/08/19	6	22.13	2	22.50	22.25	4	205	1.94%
2022/08/17	14	22.00	17	22.39	22.25	-3	210	-1.43%
2022/08/16	4	22.21	1	22.30	22.25	3	203	1.47%
2022/08/15	0	0.00	1	22.20	22.20	-1	202	-0.49%
2022/08/08	3	21.15	3	21.15	21.20	0	203	0.00%
2022/08/05	0	0.00	5	21.17	21.15	-5	204	-2.44%
2022/08/04	5	21.00	0	0.00	21.00	5	201	2.48%
2022/08/03	1	21.15	1	21.15	21.10	0	198	0.00%
2022/08/02	2	21.28	2	21.33	21.20	0	200	0.00%
2022/08/01	2	21.48	4	21.46	21.45	-2	206	-0.97%
2022/07/29	4	21.25	24	21.25	21.45	-20	204	-9.77%
2022/07/25	0	0.00	1	21.10	21.10	-1	195	-0.51%
2022/07/18	5	20.65	0	0.00	20.85	5	196	2.55%
2022/07/14	144	20.78	150	20.78	20.75	-6	202	-2.96%	大買/大賣/
2022/07/12	6	20.75	1	20.85	20.65	5	199	2.50%
2022/07/11	4	21.04	1	21.05	21.00	3	195	1.54%
2022/07/06	2	21.13	0	0.00	21.10	2	193	1.03%
2022/07/05	0	0.00	1	21.30	21.25	-1	202	-0.49%
2022/07/04	3	21.15	3	21.13	21.05	0	205	0.00%
2022/07/01	4	21.10	1	21.20	21.00	3	207	1.44%
2022/06/30	5	21.24	0	0.00	21.20	5	204	2.44%
2022/06/29	1	21.35	3	21.40	21.40	-2	205	-0.97%
2022/06/28	2	21.33	2	21.48	21.50	0	208	0.00%
2022/06/27	1	21.40	1	21.40	21.40	0	208	0.00%
2022/06/24	0	0.00	17	21.39	21.35	-17	206	-8.22%
2022/06/23	2	21.18	1	21.40	21.20	1	209	0.48%
2022/06/21	0	0.00	11.4	21.23	21.40	-11.4	215	-5.26%
2022/06/20	13	20.98	12	21.10	21.05	1	216	0.46%
2022/06/17	22	20.91	5	21.40	20.85	17	223	7.61%
2022/06/16	2	21.45	2	21.43	21.35	0	222	0.00%
2022/06/15	0	0.00	9	21.56	21.50	-9	241	-3.73%
2022/06/14	121	21.15	201	21.14	21.25	-80	273	-29.30%	大買/大賣/
2022/06/13	34	21.33	19	21.31	21.30	15	267	5.60%
2022/06/10	13	21.49	58	21.49	21.50	-45	266	-16.87%
2022/06/06	0	0.00	2	21.55	21.55	-2	267	-0.75%
2022/06/02	0	0.00	2	21.55	21.55	-2	271	-0.74%
2022/06/01	39	21.62	9	21.77	21.60	30	277	10.80%
2022/05/31	56	21.63	19	21.64	21.60	37	276	13.39%
2022/05/30	6	21.68	0	0.00	21.80	6	273	2.19%
2022/05/27	66	21.68	65	21.70	21.70	1	271	0.37%
2022/05/26	0	0.00	2	21.53	21.75	-2	272	-0.74%
2022/05/25	61	21.25	61	21.25	21.35	0	270	0.00%
2022/05/24	1	21.25	0	0.00	21.25	1	268	0.37%
2022/05/23	51	21.10	56	21.11	21.30	-5	266	-1.87%
2022/05/20	1	21.00	1	21.00	21.00	0	266	0.00%
2022/05/19	2	20.95	2	20.95	20.80	0	262	0.00%
2022/05/18	0	0.00	10	20.80	20.85	-10	261	-3.82%
2022/05/17	1	20.55	49	20.64	20.80	-48	262	-18.27%
2022/05/13	75	20.52	0	0.00	20.50	75	260	28.82%
2022/05/12	1	20.45	2	20.40	20.40	-1	258	-0.39%
2022/05/11	5	20.59	6	20.53	20.60	-1	260	-0.38%
2022/05/10	6	20.67	2	20.65	20.65	4	257	1.56%
2022/05/09	44	20.80	10	20.80	20.70	34	260	13.06%
2022/05/05	3	20.95	3	21.08	21.05	0	258	0.00%
2022/05/04	2	20.85	0	0.00	20.85	2	262	0.76%
2022/04/29	5	20.90	6	20.85	20.80	-1	270	-0.37%
2022/04/27	2	20.60	2	20.60	20.60	0	275	0.00%
2022/04/25	2	20.90	0	0.00	20.80	2	274	0.73%
2022/04/22	1	21.05	1	21.05	21.05	0	276	0.00%
2022/04/20	3	21.15	3	21.25	21.20	0	279	0.00%
2022/04/15	10	21.45	10	21.45	21.35	0	272	0.00%
2022/04/14	2	21.45	2	21.50	21.45	0	276	0.00%
2022/04/12	32	21.33	23	21.35	21.30	9	277	3.24%
2022/04/11	99	21.62	59	21.63	21.45	40	277	14.44%
2022/04/08	15	21.70	2	21.70	21.65	13	270	4.81%
2022/04/07	12	21.79	2	21.80	21.80	10	267	3.73%
2022/04/06	4	21.80	0	0.00	21.85	4	267	1.50%
2022/04/01	110	21.95	100	21.95	21.90	10	267	3.73%	大買/
2022/03/31	98	21.90	109	21.92	22.00	-11	268	-4.09%	大賣/
2022/03/30	28	21.95	30	21.95	21.90	-2	265	-0.75%
2022/03/28	89	21.85	86	21.85	21.80	3	268	1.12%
2022/03/25	1	22.00	0	0.00	21.95	1	267	0.37%
2022/03/24	3	21.80	3	21.90	22.00	0	267	0.00%
2022/03/23	2	21.80	2	21.80	21.80	0	270	0.00%
2022/03/22	4	21.78	7	21.78	21.75	-3	271	-1.10%
2022/03/21	24	21.85	0	0.00	21.80	24	264	9.06%
2022/03/18	22	21.91	8	22.03	21.90	14	265	5.28%
2022/03/17	13	22.02	115.3	22.00	22.15	-102.3	257	-39.80%	大賣/鉅額交易
2022/03/16	5	22.53	1	22.60	22.55	4	230	1.74%
2022/03/15	5	22.56	0	0.00	22.55	5	235	2.13%
2022/03/14	5	22.52	9	22.67	22.70	-4	243	-1.64%
2022/03/11	7	22.59	3	22.70	22.60	4	250	1.59%
2022/03/10	0	0.00	2	22.70	22.65	-2	263	-0.76%
2022/03/09	6	22.55	6	22.68	22.60	0	264	0.00%
2022/03/08	7	22.54	8	22.66	22.50	-1	267	-0.37%
2022/03/07	11	22.60	1	22.70	22.55	10	264	3.78%
2022/03/04	5	22.74	6	22.86	22.90	-1	265	-0.38%
2022/03/03	0	0.00	4	22.91	22.90	-4	267	-1.50%
2022/03/02	0	0.00	13	22.80	22.85	-13	267	-4.86%
2022/03/01	4	22.55	0	0.00	22.55	4	272	1.47%
2022/02/24	5	22.58	8	22.58	22.50	-3	277	-1.08%
2022/02/22	74	22.60	69	22.61	22.75	5	284	1.76%
2022/02/17	25	22.56	13	22.59	22.55	12	292	4.11%
2022/02/16	4	22.68	1	22.65	22.55	3	294	1.02%
2022/02/15	1	22.70	2	22.70	22.70	-1	301	-0.33%
2022/02/14	3	22.80	4	22.90	22.80	-1	301	-0.33%
2022/02/11	1	22.90	6	22.97	22.95	-5	301	-1.66%
2022/02/10	1	22.40	1	22.55	22.55	0	296	0.00%
2022/02/09	1	22.20	1	22.50	22.55	0	303	0.00%
2022/02/07	2	22.00	0	0.00	22.20	2	297	0.67%
2022/01/26	105	21.97	105	21.97	21.95	0	294	0.00%	大買/大賣/
2022/01/25	4	22.04	5	21.95	21.95	-1	292	-0.34%
2022/01/24	3	22.35	0	0.00	22.30	3	292	1.03%
2022/01/21	0	0.00	4.1	22.60	22.60	-4.1	291	-1.41%
2022/01/18	81	22.45	81	22.45	22.55	0	296	0.00%
2022/01/17	80.1	22.45	72	22.45	22.50	8.1	294	2.75%
2022/01/14	85	22.50	85	22.51	22.55	0	293	0.00%
2022/01/13	0	0.00	3	22.65	22.65	-3	316	-0.95%
2022/01/12	2	22.55	0.2	22.55	22.60	1.8	317	0.56%
2022/01/11	189	22.60	197	22.60	22.60	-8	315	-2.53%	大買/大賣/
2022/01/10	0	0.00	2	22.65	22.65	-2	314	-0.64%
2022/01/07	22	22.65	10	22.70	22.70	12	314	3.82%
2022/01/06	2	22.90	0	0.00	22.90	2	310	0.64%
2022/01/05	2	22.95	0	0.00	23.00	2	312	0.64%
2022/01/04	12	23.14	0	0.00	23.05	12	313	3.83%
2021/12/28	18.4	22.99	0	0.00	23.00	18.4	307	5.99%
2021/12/27	3	22.90	1	23.05	23.20	2	304	0.66%
2021/12/24	0.6	23.00	4	23.04	23.05	-3.4	304	-1.13%
2021/12/23	2	22.95	0	0.00	23.00	2	303	0.66%
2021/12/22	12	22.96	1	22.95	22.95	11	303	3.63%
2021/12/21	12	23.12	0	0.00	23.10	12	301	3.98%
2021/12/20	9.5	23.30	2	23.25	23.20	7.5	300	2.49%
2021/12/17	3	23.00	20.1	23.16	23.30	-17.1	303	-5.64%
2021/12/16	0	0.00	2	23.00	23.05	-2	299	-0.67%
2021/12/14	131	22.90	122.4	22.91	22.85	8.6	296	2.89%	大買/大賣/
2021/12/13	207	23.16	48.2	23.15	23.15	158.8	292	54.25%	大買/鉅額交易
2021/12/10	8	23.28	11.1	23.35	23.40	-3.1	284	-1.08%
2021/12/09	14.7	23.28	5.5	23.25	23.25	9.2	278	3.31%
2021/12/08	237	23.05	248.1	23.05	23.15	-11.1	274	-4.05%	大買/大賣/
2021/12/07	43	22.80	43	22.80	23.00	0	266	0.00%
2021/12/06	1	22.45	1	22.70	22.85	0	258	0.00%
2021/12/03	1	22.60	0	0.00	22.55	1	246	0.41%
2021/12/02	0	0.00	8	22.52	22.45	-8	243	-3.28%
2021/11/30	6.1	22.22	0	0.00	22.15	6.1	237	2.56%
2021/11/29	2	22.20	14	22.45	22.40	-12	230	-5.20%
2021/11/26	1	22.60	1.3	22.57	22.45	-0.3	228	-0.12%
2021/11/24	0	0.00	5	22.28	22.40	-5	221	-2.26%
2021/11/23	0	0.00	6	22.43	22.25	-6	223	-2.69%
2021/11/22	1	22.20	1.2	22.24	22.20	-0.2	220	-0.09%
2021/11/19	5	22.00	0	0.00	22.15	5	216	2.31%
2021/11/18	3	22.05	0	0.00	22.15	3	216	1.38%
2021/11/17	8	22.05	0	0.00	22.15	8	219	3.64%
2021/11/16	69	22.06	49	22.06	22.05	20	218	9.14%
2021/11/15	1	22.45	1	22.65	22.40	0	211	0.00%
2021/11/12	21	22.31	5.1	22.43	22.45	16	208	7.64%
2021/11/10	14	22.01	5	22.04	22.10	9	202	4.45%
2021/11/09	38	22.06	0	0.00	22.00	38	203	18.69%
2021/11/08	28.3	22.27	11	22.22	22.35	17.3	208	8.32%
2021/11/05	3.7	21.82	2	21.85	21.85	1.7	205	0.84%
2021/11/04	8	21.89	0	0.00	21.90	8	205	3.89%
2021/11/03	2	21.90	0	0.00	21.90	2	209	0.95%
2021/11/02	1	22.10	3	22.02	22.00	-2	214	-0.93%
2021/11/01	7	22.03	23	22.04	22.05	-16	215	-7.42%
2021/10/29	0.2	21.60	0	0.00	21.75	0.2	211	0.09%
2021/10/28	16	21.63	17	21.76	21.95	-1	211	-0.47%
2021/10/22	3	21.32	5	21.37	21.40	-2	208	-0.96%
2021/10/21	54	20.91	20.9	21.28	21.60	33.1	206	16.05%
2021/10/20	3	20.95	4	21.16	21.20	-1	177	-0.56%
2021/10/19	1	21.10	0	0.00	21.10	1	177	0.56%
2021/10/15	4	21.15	0	0.00	21.10	4	176	2.27%
2021/10/14	6	20.99	5	21.12	21.10	1	176	0.57%
2021/10/13	5	20.98	0	0.00	21.00	5	176	2.84%
2021/10/12	7	20.99	3.1	21.14	20.95	3.9	174	2.23%
2021/10/07	0	0.00	5	21.18	21.20	-5	179	-2.79%
2021/10/05	0	0.00	1	21.10	21.15	-1	180	-0.55%
2021/10/04	2	20.90	1	21.05	20.95	1	180	0.56%
2021/09/30	0	0.00	0.1	21.20	21.20	-0.1	181	-0.05%
2021/09/29	3	21.20	0.4	21.10	21.20	2.6	182	1.42%
2021/09/28	2	21.25	0	0.00	21.15	2	184	1.09%
2021/09/27	9	21.13	0	0.00	21.00	9	183	4.90%
2021/09/24	2	20.80	1	20.85	20.80	1	183	0.55%
2021/09/22	3	20.80	2	20.80	20.70	1	176	0.57%
2021/09/17	0	0.00	2	20.98	20.95	-2	174	-1.15%
2021/09/16	8	20.85	3	21.28	20.80	5	177	2.82%
2021/09/15	2	21.00	5	21.30	21.00	-3	172	-1.74%
2021/09/14	0	0.00	2	21.15	21.20	-2	169	-1.18%
2021/09/13	0	0.00	18	20.71	21.05	-18	171	-10.51%
2021/09/10	10	20.75	0	0.00	20.70	10	171	5.84%
2021/09/09	1	20.75	0	0.00	20.75	1	171	0.58%
2021/09/08	1	21.00	2	21.00	20.85	-1	171	-0.58%
2021/09/07	17	21.10	0.1	21.30	21.10	16.9	172	9.82%
2021/09/06	0	0.00	5	21.36	21.30	-5	175	-2.85%
2021/09/01	2	21.40	3	21.60	21.60	-1	176	-0.57%
2021/08/31	3	21.30	0	0.00	21.45	3	174	1.71%
2021/08/30	0	0.00	5	21.38	21.45	-5	176	-2.84%
2021/08/27	1	21.05	24.3	21.02	21.25	-23.3	173	-13.41%
2021/08/26	100.1	20.62	101	20.62	20.65	-0.9	169	-0.52%	大賣/
2021/08/25	0	0.00	0.5	20.77	20.75	-0.5	168	-0.29%
2021/08/23	2	21.55	0	21.90	21.60	2	166	1.18%
2021/08/20	6	21.58	2	21.58	21.55	4	164	2.44%
2021/08/19	0	0.00	5	21.70	21.70	-5	163	-3.07%
2021/08/18	1.2	21.72	0	0.00	21.75	1.2	161	0.73%
2021/08/17	0	0.00	1.1	22.00	21.80	-1.1	162	-0.68%
2021/08/16	3	21.95	0	22.00	22.00	3	164	1.80%
2021/08/13	0	0.00	0.3	22.20	22.15	-0.3	163	-0.19%
2021/08/12	2	22.15	3.2	22.20	22.20	-1.2	161	-0.72%
2021/08/11	1	22.00	0	0.00	22.00	1	163	0.61%
2021/08/10	2	21.95	2.2	22.13	22.00	-0.2	162	-0.11%
2021/08/09	1	21.85	9.1	22.07	22.05	-8.1	174	-4.64%
2021/08/06	0	0.00	0	22.30	21.95	0	176	0.00%
2021/08/05	0	0.00	2	21.80	21.75	-2	180	-1.11%
2021/08/04	22	21.84	2	21.95	21.85	20	202	9.89%
2021/08/03	3	21.85	0	0.00	21.85	3	209	1.43%
2021/08/02	1	21.70	1	21.85	21.85	0	212	0.00%
2021/07/30	3	21.80	0	0.00	21.75	3	211	1.42%
2021/07/28	3	21.83	0	0.00	21.85	3	219	1.37%
2021/07/23	0	0.00	3	22.05	22.10	-3	250	-1.20%
2021/07/22	0	0.00	2	22.05	21.90	-2	260	-0.77%
2021/07/20	2	21.85	0	0.00	21.85	2	291	0.69%
2021/07/19	3	21.85	3	21.95	22.00	0	306	0.00%
2021/07/15	1	21.75	0	0.00	21.85	1	382	0.26%
2021/07/14	21	21.80	0	0.00	21.80	21	388	5.40%
2021/07/13	20	21.80	0.1	21.95	21.85	19.9	403	4.93%
2021/07/12	0	0.00	2	21.85	21.85	-2	406	-0.49%
2021/07/08	30	21.80	0	0.00	21.85	30	420	7.14%
2021/07/07	61	21.79	0	0.00	21.80	61	424	14.37%
2021/07/06	0	0.00	1	21.70	21.85	-1	435	-0.23%
2021/07/02	0	0.00	5	21.70	21.65	-5	445	-1.12%
2021/07/01	0	0.00	2	21.65	21.65	-2	448	-0.45%
2021/06/29	2	21.55	1	21.60	21.65	1	455	0.22%
2021/06/28	0	0.00	2.2	21.64	21.65	-2.2	455	-0.48%
2021/06/25	2.1	21.65	2	21.70	21.60	0.1	459	0.02%
2021/06/24	2	21.70	0	0.00	21.75	2	461	0.43%
2021/06/22	0	0.00	3	21.60	21.50	-3	469	-0.64%
2021/06/21	22	21.74	24	21.73	21.60	-2	470	-0.42%
2021/06/18	11	21.77	5	21.77	21.75	6	471	1.27%
2021/06/16	9	21.85	10	21.87	21.90	-1	477	-0.21%
2021/06/15	24	21.86	24	21.89	22.00	0	480	0.00%
2021/06/10	5	21.94	5	21.94	22.00	0	481	0.00%
2021/06/09	11	21.80	12	21.78	21.85	-1	481	-0.21%
2021/06/08	5	21.80	5	21.81	21.90	0	482	0.00%
2021/06/07	15	21.83	15	21.82	21.90	0	487	0.00%
2021/06/04	17	21.83	10	21.85	21.85	7	486	1.44%
2021/06/03	9	21.91	1	21.90	21.95	8	489	1.63%
2021/06/02	18	21.80	0	0.00	21.85	18	489	3.68%
2021/05/31	18	21.61	18	21.60	21.70	0	494	0.00%
2021/05/28	0	0.00	5	21.40	21.55	-5	495	-1.01%
2021/05/26	0	0.00	3	21.35	21.35	-3	497	-0.60%
2021/05/25	7	21.26	1	21.40	21.20	6	498	1.20%
2021/05/24	3	21.03	0	0.00	21.10	3	501	0.60%
2021/05/21	0	0.00	1	21.40	21.40	-1	503	-0.20%
2021/05/20	2	21.00	0	0.00	21.15	2	504	0.40%
2021/05/19	0	0.00	9	21.25	21.20	-9	506	-1.78%
2021/05/18	3	21.02	0.2	19.70	21.20	2.8	500	0.56%
2021/05/17	51	20.72	4	20.73	20.25	47	499	9.41%
2021/05/14	19	21.45	0	0.00	21.45	19	487	3.90%
2021/05/13	3	21.52	1	21.55	21.45	2	482	0.41%
2021/05/12	97	22.39	78.4	22.46	21.70	18.6	473	3.92%
2021/05/11	0	23.00	4	22.75	22.75	-4	449	-0.88%
2021/05/10	1	22.85	1	23.10	23.15	0	443	0.00%
2021/05/05	0	0.00	12	22.55	22.80	-12	442	-2.71%
2021/05/04	6	22.85	12.1	22.97	22.75	-6.1	439	-1.39%
2021/04/29	3.7	23.85	9	23.79	23.70	-5.3	430	-1.23%
2021/04/28	9.1	23.60	3	23.60	23.75	6.1	426	1.43%
2021/04/27	49.1	23.59	54	23.67	23.60	-4.9	440	-1.10%
2021/04/26	3	23.35	0	0.00	23.40	3	422	0.71%
2021/04/23	10	23.30	20.2	23.31	23.25	-10.2	418	-2.44%
2021/04/22	177	23.83	34.2	23.80	23.15	142.8	412	34.62%	大買/鉅額交易
2021/04/21	3	22.77	0	0.00	22.90	3	350	0.86%
2021/04/20	1	23.00	0	0.00	22.90	1	346	0.29%
2021/04/16	6	22.60	5	22.60	22.75	1	326	0.31%
2021/04/15	1	22.45	1	22.55	22.60	0	326	0.00%
2021/04/14	3	22.45	22	22.54	22.55	-19	328	-5.79%
2021/04/13	0	0.00	7	22.75	22.65	-7	325	-2.15%
2021/04/12	6	22.61	10	22.80	22.65	-4	328	-1.22%
2021/04/08	3.5	22.85	1	22.85	22.80	2.5	322	0.77%
2021/04/07	8	22.73	4.2	22.81	22.80	3.8	329	1.15%
2021/04/06	16	22.61	0	0.00	22.70	16	326	4.89%
2021/03/31	4	22.55	0	0.00	22.60	4	327	1.22%
2021/03/30	1	22.50	0	0.00	22.55	1	327	0.30%
2021/03/24	5	22.40	0	0.00	22.40	5	344	1.45%
2021/03/23	0	22.35	0	0.00	22.50	0	350	0.01%
2021/03/22	1	22.50	0	0.00	22.75	1	360	0.28%
2021/03/19	1	22.55	1	22.55	22.55	0	362	0.00%
2021/03/18	2	22.78	0	0.00	22.75	2	371	0.54%
2021/03/17	0	0.00	6	22.80	22.80	-6	394	-1.52%
2021/03/16	6	22.70	22	22.73	22.80	-16	400	-4.00%
2021/03/15	4	22.50	10	22.61	22.60	-6	413	-1.45%
2021/03/12	20	22.45	0	0.00	22.50	20	432	4.62%
2021/03/11	0	0.00	2	22.55	22.60	-2	461	-0.43%
2021/03/10	0	0.00	1	22.55	22.55	-1	467	-0.21%
2021/03/05	18	22.21	0	0.00	22.15	18	485	3.71%
2021/03/04	6	22.33	0	0.00	22.40	6	499	1.20%
2021/03/03	0	0.00	2	22.55	22.55	-2	505	-0.40%
2021/02/26	5	22.40	0	0.00	22.55	5	517	0.97%
2021/02/24	5	22.53	6	22.55	22.55	-1	525	-0.19%
2021/02/22	3	22.20	0	0.00	22.25	3	520	0.58%
2021/02/18	0	0.00	5	22.00	22.30	-5	520	-0.96%
2021/02/17	1	21.85	0	0.00	21.95	1	527	0.19%
2021/02/05	5	21.85	0	0.00	21.85	5	539	0.93%
2021/01/29	0	0.00	14	21.45	21.40	-14	572	-2.45%
2021/01/26	0	0.00	1	21.50	21.55	-1	577	-0.17%
2021/01/25	3	21.50	0	0.00	21.50	3	579	0.52%
2021/01/21	4	21.70	8	21.68	21.65	-4	582	-0.69%
2021/01/20	2	21.93	3	22.02	21.75	-1	584	-0.17%
2021/01/19	2	22.20	2	22.25	22.20	0	563	0.00%
2021/01/18	4	22.20	0	0.00	22.20	4	569	0.70%
2021/01/15	22	22.45	2	22.35	22.35	20	568	3.52%
2021/01/14	42	22.52	5	22.55	22.55	37	612	6.04%
2021/01/13	159	22.56	2	22.60	22.60	157	616	25.48%	大買/鉅額交易
2021/01/12	0	0.00	2	22.70	22.60	-2	614	-0.33%
2021/01/08	52	22.59	4	22.68	22.60	48	625	7.67%
2021/01/07	0	0.00	14	22.69	22.75	-14	626	-2.23%
2021/01/06	19	22.60	10	22.60	22.65	9	625	1.44%
2021/01/05	10	22.82	78	22.80	22.85	-68	619	-10.97%
2021/01/04	9	22.89	0.1	23.00	22.95	8.9	620	1.43%
2020/12/31	3	23.03	0	0.00	23.00	3	622	0.48%
2020/12/30	90.1	23.01	81	22.94	23.00	9.1	618	1.47%
2020/12/29	0	0.00	2	22.75	22.65	-2	605	-0.33%
2020/12/28	0.7	22.60	26	22.71	22.75	-25.3	607	-4.15%
2020/12/25	16	22.50	0	0.00	22.55	16	605	2.64%
2020/12/23	2	22.50	0	0.00	22.45	2	606	0.33%
2020/12/22	11	22.54	3.1	22.50	22.50	8	605	1.31%
2020/12/21	2	22.60	0	0.00	22.60	2	616	0.32%
2020/12/18	41	22.67	0	0.00	22.60	41	619	6.62%
2020/12/17	9	22.78	0	0.00	22.80	9	614	1.47%
2020/12/16	0.2	22.73	25	22.94	22.90	-24.8	619	-4.00%
2020/12/15	7	22.67	0	0.00	22.60	7	615	1.14%
2020/12/14	25	22.72	10	22.75	22.75	15	612	2.45%
2020/12/11	55.1	22.81	0	0.00	22.85	55.1	607	9.07%
2020/12/10	4	23.05	0	0.00	23.10	4	582	0.69%
2020/12/09	16.2	23.08	4	23.25	23.15	12.2	580	2.11%
2020/12/08	17	23.29	12	23.33	23.35	5	568	0.88%
2020/12/07	10	23.42	100	23.45	23.40	-90	557	-16.14%
2020/12/04	17	23.56	8	23.63	23.55	9	532	1.69%
2020/12/03	2	23.65	0	0.00	23.65	2	529	0.38%
2020/12/02	0	0.00	16	23.84	23.80	-16	528	-3.03%
2020/12/01	0	0.00	34	24.04	24.00	-34	531	-6.40%
2020/11/30	2	24.05	0	0.00	24.05	2	532	0.38%
2020/11/27	7.1	23.95	10	24.00	24.15	-2.9	524	-0.55%
2020/11/25	15	23.72	0	0.00	23.70	15	517	2.90%
2020/11/24	20	23.65	10	23.74	23.75	10	515	1.94%
2020/11/23	10	23.52	5	23.50	23.60	5	513	0.97%
2020/11/20	2	23.50	0	0.00	23.55	2	514	0.39%
2020/11/19	0	0.00	1	23.70	23.55	-1	516	-0.19%
2020/11/17	1	23.50	0	0.00	23.60	1	541	0.18%
2020/11/16	10	23.50	2	23.45	23.50	8	566	1.41%
2020/11/13	11	23.50	0	0.00	23.50	11	573	1.92%
2020/11/12	14	23.70	0	0.00	23.60	14	575	2.43%
2020/11/11	2	23.88	0	0.00	23.90	2	580	0.34%
2020/11/10	10	23.80	1	23.85	23.85	9	579	1.55%
2020/11/09	0	0.00	2	23.80	23.80	-2	579	-0.35%
2020/11/06	49	23.75	1	23.75	23.75	48	576	8.33%
2020/11/05	32	23.80	48	23.85	23.85	-16	580	-2.76%
2020/11/04	0	0.00	4.2	23.99	24.00	-4.2	580	-0.72%
2020/11/03	143	23.95	0	0.00	23.95	143	580	24.64%	大買/鉅額交易
2020/11/02	3	23.90	3	23.88	23.95	0	583	0.00%
2020/10/30	33	23.81	0	0.00	23.75	33	582	5.67%
2020/10/29	4	23.95	0	0.00	23.90	4	581	0.69%
2020/10/28	4	24.15	5.1	24.14	24.25	-1.1	579	-0.19%
2020/10/27	1	24.60	0	0.00	24.70	1	573	0.17%
2020/10/26	6	24.75	57	24.82	24.75	-51	570	-8.94%
2020/10/23	3	24.65	2	24.95	24.80	1	570	0.18%
2020/10/22	7	25.01	17	24.84	24.75	-10	569	-1.76%
2020/10/21	1	24.25	0	0.00	24.40	1	525	0.19%
2020/10/19	0	0.00	32	24.13	24.20	-32	539	-5.93%
2020/10/16	30	23.84	0	0.00	23.85	30	532	5.63%
2020/10/15	1	24.00	3	23.87	23.95	-2	533	-0.37%
2020/10/14	0	0.00	4	23.96	24.05	-4	541	-0.74%
2020/10/13	2	23.80	10	23.80	23.90	-8	553	-1.45%
2020/10/12	0	0.00	6	24.13	24.05	-6	583	-1.03%
2020/10/08	10	23.80	9	23.96	24.00	1	608	0.16%
2020/10/07	7	23.54	2	23.70	23.70	5	613	0.82%
2020/10/05	3	23.45	8	23.65	23.70	-5	626	-0.80%
2020/09/30	44	23.51	2	23.60	23.45	42	628	6.68%
2020/09/29	7	23.44	0	0.00	23.55	7	630	1.11%
2020/09/28	0	0.00	1	23.55	23.55	-1	637	-0.16%
2020/09/25	10	23.26	0	0.00	23.40	10	645	1.55%
2020/09/24	21	23.35	0	0.00	23.35	21	650	3.23%
2020/09/23	27	23.97	20	23.90	23.75	7	642	1.09%
2020/09/22	21	24.28	16	24.33	24.45	5	635	0.79%
2020/09/21	36	24.55	28	24.39	24.65	8	636	1.26%
2020/09/18	0	0.00	4	24.19	24.30	-4	629	-0.64%
2020/09/17	1	23.95	0	0.00	24.05	1	623	0.16%
2020/09/16	2	23.80	8	24.05	24.00	-6	623	-0.96%
2020/09/15	2	23.88	4	24.05	23.95	-2	620	-0.32%
2020/09/14	6	23.85	7	23.97	23.95	-1	624	-0.16%
2020/09/11	8	23.68	0	0.00	23.75	8	623	1.28%
2020/09/10	27	24.01	0	0.00	23.90	27	621	4.34%
2020/09/09	3	24.05	12	24.05	24.10	-9	620	-1.45%
2020/09/08	13	24.14	12	24.33	24.25	1	624	0.16%
2020/09/07	1	24.15	6	24.24	24.05	-5	637	-0.78%
2020/09/04	23	23.73	15	23.82	23.95	8	638	1.25%
2020/09/03	5	23.80	0	0.00	23.70	5	634	0.79%
2020/09/02	72	23.79	10	23.76	23.85	62	641	9.67%
2020/09/01	2	23.95	1	24.15	24.05	1	651	0.15%
2020/08/31	8	24.18	5	24.13	24.10	3	681	0.44%
2020/08/28	0	0.00	2	24.10	23.95	-2	682	-0.29%
2020/08/27	0	0.00	5	23.75	23.90	-5	699	-0.71%
2020/08/26	0	0.00	8	23.88	23.85	-8	716	-1.12%
2020/08/25	7	23.46	12	23.60	23.60	-5	718	-0.70%
2020/08/24	13	23.33	0	0.00	23.40	13	719	1.81%
2020/08/21	24	23.10	21	23.21	23.50	3	726	0.41%
2020/08/20	104	24.34	36	24.66	24.50	68	711	9.55%	大買/
2020/08/19	60	24.87	5	25.03	24.85	55	696	7.90%
2020/08/18	69	24.87	29	25.02	24.90	40	686	5.83%
2020/08/17	50	25.00	21	24.86	24.95	29	684	4.24%
2020/08/14	25	24.25	9	24.41	24.45	16	685	2.33%
2020/08/13	38	24.37	30	24.35	24.25	8	693	1.15%
2020/08/12	13	24.51	4	24.55	24.55	9	713	1.26%
2020/08/11	0	0.00	28	24.69	24.80	-28	717	-3.90%
2020/08/10	2	24.25	19	24.23	24.40	-17	712	-2.39%
2020/08/07	20	23.85	3	23.87	23.85	17	724	2.35%
2020/08/06	68	23.84	12	23.98	23.80	56	730	7.67%
2020/08/05	8	23.83	2	24.00	23.85	6	738	0.81%
2020/08/04	4	23.75	4	23.98	23.80	0	771	0.00%
2020/08/03	3	23.77	4	23.95	23.75	-1	781	-0.13%
2020/07/31	22	23.65	2	23.80	23.75	20	779	2.57%
2020/07/30	13	23.55	0	0.00	23.75	13	779	1.67%
2020/07/29	5	23.70	0	0.00	23.60	5	780	0.64%
2020/07/28	27	23.59	2	23.65	23.50	25	779	3.21%
2020/07/27	22	23.80	6	24.00	23.70	16	780	2.05%
2020/07/24	240	24.09	9	24.07	23.95	231	776	29.75%	大買/鉅額交易
2020/07/23	2	24.30	4	24.43	24.50	-2	756	-0.26%
2020/07/22	1	24.45	2	24.50	24.45	-1	757	-0.13%
2020/07/21	20	24.10	0	0.00	24.40	20	754	2.65%
2020/07/20	66	24.27	9	24.22	24.20	57	751	7.58%
2020/07/17	45	24.89	3.2	24.71	24.55	41.8	741	5.64%
2020/07/16	8	25.10	7	25.10	25.10	1	734	0.14%
2020/07/15	26	24.46	17	24.57	24.95	9	704	1.28%
2020/07/14	20.2	23.85	11	24.03	24.00	9.2	675	1.36%
2020/07/13	2	23.45	4	23.85	23.85	-2	669	-0.30%
2020/07/10	57	23.64	0	0.00	23.50	57	675	8.44%
2020/07/09	15	23.80	0	0.00	23.80	15	669	2.24%
2020/07/08	1	23.85	0	0.00	23.90	1	670	0.15%
2020/07/07	1	23.95	3	24.02	23.95	-2	677	-0.30%
2020/07/06	3	24.30	2	24.33	24.15	1	672	0.15%
2020/07/03	2	24.15	41	24.07	24.00	-39	679	-5.74%
2020/07/02	1	24.10	9	24.09	24.10	-8	676	-1.18%
2020/07/01	0	0.00	6	23.92	23.95	-6	676	-0.89%
2020/06/30	2	23.65	15	23.70	23.65	-13	673	-1.93%
2020/06/29	24	23.65	12	23.80	23.60	12	672	1.78%
2020/06/24	12	23.74	2	23.83	23.85	10	667	1.50%
2020/06/23	5.2	23.67	0	0.00	23.75	5.2	671	0.77%
2020/06/22	1	23.40	1	23.65	23.65	0	672	0.00%
2020/06/18	0	0.00	2	23.60	23.60	-2	679	-0.29%
2020/06/17	5	23.35	0	0.00	23.45	5	680	0.73%
2020/06/16	11	23.24	10	23.33	23.35	1	691	0.14%
2020/06/15	5	23.25	0	0.00	23.10	5	710	0.70%
2020/06/12	21	23.09	7	23.18	23.20	14	714	1.96%
2020/06/11	13	23.92	4	24.40	23.70	9	718	1.25%
2020/06/10	2	24.33	0	0.00	24.45	2	722	0.28%
2020/06/09	2	24.30	5	24.50	24.45	-3	739	-0.41%
2020/06/08	1	23.85	11	24.10	24.45	-10	745	-1.34%
2020/06/05	7	23.70	0	0.00	23.75	7	729	0.96%
2020/06/04	10	23.95	2	24.13	24.00	8	710	1.13%
2020/06/03	172	23.96	6	24.05	24.15	166	715	23.19%	大買/鉅額交易
2020/06/02	0	0.00	7	23.99	23.95	-7	707	-0.99%
2020/06/01	19	23.50	34	23.61	23.85	-15	690	-2.17%
2020/05/29	25	23.29	6	23.34	23.25	19	682	2.78%
2020/05/28	58	23.55	19	23.64	23.35	39	685	5.69%
2020/05/27	38	23.51	0	0.00	23.50	38	683	5.56%
2020/05/26	0	0.00	20	23.75	23.75	-20	680	-2.94%
2020/05/25	0	0.00	12	23.40	23.40	-12	681	-1.76%
2020/05/22	31	23.23	15	23.32	23.10	16	691	2.31%
2020/05/21	12	23.62	1	23.60	23.80	11	692	1.59%
2020/05/20	0	0.00	2	23.75	23.85	-2	690	-0.29%
2020/05/19	3	23.62	11	23.70	24.00	-8	677	-1.18%
2020/05/18	0	0.00	2	23.05	22.95	-2	654	-0.31%
2020/05/15	63	22.83	7	22.94	22.85	56	650	8.61%
2020/05/14	14	23.13	24	23.03	22.95	-10	642	-1.56%
2020/05/13	17	23.64	7	23.55	23.70	10	624	1.60%
2020/05/12	23	23.24	3	23.17	23.25	20	615	3.25%
2020/05/11	44	23.40	24	23.42	23.55	20	604	3.31%
2020/05/08	10	22.20	31	22.34	22.45	-21	571	-3.68%
2020/05/07	1	21.75	3	21.70	21.70	-2	567	-0.35%
2020/05/06	2	21.70	0	0.00	21.60	2	570	0.35%
2020/05/05	9	21.55	2	21.60	21.55	7	574	1.22%
2020/05/04	48	21.34	0	0.00	21.40	48	579	8.28%
2020/04/30	0	0.00	5	21.91	21.95	-5	587	-0.85%
2020/04/29	3	21.20	7	21.73	21.65	-4	590	-0.68%
2020/04/28	3	21.30	8	21.25	21.25	-5	593	-0.84%
2020/04/27	0	0.00	6	20.77	21.00	-6	614	-0.98%
2020/04/23	22	20.50	0	0.00	20.55	22	612	3.59%
2020/04/21	10	21.00	44	20.75	20.65	-34	607	-5.59%
2020/04/17	0	0.00	2	21.58	21.35	-2	603	-0.33%
2020/04/16	0	0.00	2	21.40	21.35	-2	600	-0.33%
2020/04/15	93	21.16	0	0.00	21.15	93	600	15.49%
2020/04/14	11	21.29	2	21.28	21.35	9	598	1.50%
2020/04/13	36	21.09	7	21.22	21.10	29	598	4.85%
2020/04/10	2	21.40	9	21.04	21.45	-7	602	-1.16%
2020/04/09	19	20.25	1	20.50	20.20	18	598	3.01%
2020/04/08	12	20.14	9	20.28	20.30	3	598	0.50%
2020/04/07	15	20.15	4	20.40	20.15	11	602	1.83%
2020/04/06	27	19.90	6	19.92	20.05	21	610	3.44%
2020/04/01	27	20.22	10	20.10	20.10	17	608	2.80%
2020/03/30	12	19.64	0	0.00	20.40	12	648	1.85%
2020/03/27	7	19.97	0	0.00	19.90	7	654	1.07%
2020/03/26	2	19.85	6	19.85	19.90	-4	657	-0.61%
2020/03/25	33	19.87	13	20.13	19.95	20	660	3.03%
2020/03/24	1	18.85	2	19.20	19.20	-1	661	-0.15%
2020/03/23	30	18.25	2	18.20	18.10	28	661	4.24%
2020/03/20	3	18.95	0	0.00	18.50	3	664	0.45%
2020/03/19	36	18.13	169	18.17	18.10	-133	656	-20.25%	大賣/鉅額交易
2020/03/18	1	20.10	75	20.16	20.00	-74	640	-11.55%
2020/03/17	18	19.73	315	19.73	20.15	-297	646	-45.91%	大賣/鉅額交易
2020/03/16	1	21.50	1	21.75	21.55	0	643	0.00%
2020/03/13	2	21.35	33	21.29	21.50	-31	641	-4.83%
2020/03/12	20	22.80	2	22.60	22.65	18	650	2.77%
2020/03/11	70	23.34	5	23.24	23.20	65	639	10.16%
2020/03/10	2	23.00	5	22.75	23.00	-3	643	-0.47%
2020/03/09	9	23.32	30	23.87	23.25	-21	657	-3.20%
2020/03/06	55	23.98	22	24.03	24.35	33	643	5.13%
2020/03/05	8	23.88	0	0.00	23.85	8	630	1.27%
2020/03/04	36	23.75	0	0.00	23.70	36	628	5.73%
2020/03/03	13	23.78	0	0.00	23.55	13	626	2.07%
2020/03/02	0	0.00	1	23.50	23.40	-1	621	-0.16%
2020/02/27	0	0.00	3	23.40	23.30	-3	621	-0.48%
2020/02/26	2	23.98	19	23.84	23.70	-17	614	-2.77%
2020/02/25	8	23.46	4	23.38	23.60	4	603	0.66%
2020/02/24	80	23.20	0	0.00	22.95	80	587	13.61%
2020/02/21	0	0.00	5	23.32	23.45	-5	574	-0.87%
2020/02/19	0	0.00	3	22.90	22.85	-3	564	-0.53%
2020/02/17	0	0.00	2	22.75	22.85	-2	562	-0.36%
2020/02/14	1	22.95	0	0.00	22.95	1	565	0.18%
2020/02/13	2	22.85	0	0.00	22.75	2	566	0.35%
2020/02/12	1	22.70	2	22.60	22.70	-1	575	-0.17%
2020/02/10	12	22.36	10	23.20	22.35	2	598	0.33%
2020/02/07	0	0.00	4	22.60	22.40	-4	590	-0.68%
2020/02/06	0	0.00	81	22.69	22.50	-81	586	-13.82%
2020/02/05	2	22.35	0	0.00	22.40	2	587	0.34%
2020/02/04	8	22.59	81	22.55	22.65	-73	580	-12.57%
2020/02/03	0	0.00	1	22.20	22.75	-1	567	-0.18%
2020/01/30	1	22.30	27	22.55	22.40	-26	556	-4.67%
2020/01/20	12	23.65	30	23.65	23.60	-18	541	-3.32%
2020/01/15	0.8	23.40	0	0.00	23.40	0.8	559	0.14%
2020/01/14	13	23.27	0	0.00	23.40	13	572	2.27%
2020/01/13	4	23.30	1	23.25	23.50	3	658	0.46%
2020/01/10	0	0.00	2	23.25	23.25	-2	668	-0.30%
2020/01/09	12	23.20	2	23.30	23.35	10	681	1.47%
2020/01/08	11	23.23	10	23.65	23.15	1	695	0.14%
2020/01/07	20	23.48	26	23.69	23.75	-6	721	-0.83%
2020/01/06	115	23.79	5	23.70	23.65	110	722	15.23%	大買/鉅額交易
2020/01/03	11	24.25	4	24.20	24.20	7	711	0.98%
2020/01/02	5	24.55	0	0.00	24.50	5	707	0.71%
2019/12/31	39	24.60	15	24.78	24.40	24	704	3.41%
2019/12/30	18	24.67	15	24.70	24.75	3	686	0.44%
2019/12/27	2	24.48	0	0.00	24.45	2	671	0.30%
2019/12/26	7	24.57	6	24.68	24.30	1	665	0.15%
2019/12/25	4	24.58	12	24.38	24.60	-8	658	-1.21%
2019/12/24	2	23.95	15	24.02	23.90	-13	630	-2.06%
2019/12/23	0	0.00	35	24.01	23.95	-35	623	-5.61%
2019/12/20	2	23.75	0	0.00	23.90	2	628	0.32%
2019/12/19	3	23.85	0	0.00	23.85	3	622	0.48%
2019/12/18	4	24.13	44	24.15	24.00	-40	615	-6.50%
2019/12/17	6	23.68	3	23.90	23.75	3	614	0.49%
2019/12/16	1	23.85	5	23.95	23.90	-4	607	-0.66%
2019/12/13	58	23.66	1	23.60	23.65	57	609	9.35%
2019/12/12	194	24.29	25	24.20	23.90	169	601	28.10%	大買/鉅額交易
2019/12/11	73	24.03	1	24.05	24.35	72	584	12.31%
2019/12/10	13	23.75	6	24.00	23.90	7	565	1.24%
2019/12/09	14	23.62	16	23.50	23.70	-2	554	-0.36%
2019/12/06	0	0.00	1.3	22.87	22.75	-1.3	529	-0.24%
2019/12/05	3	22.75	24.1	22.79	22.80	-21.1	526	-4.01%
2019/12/04	17	22.70	4	22.78	22.70	13	522	2.49%
2019/12/03	2	21.95	2	21.95	21.95	0	500	0.00%
2019/12/02	1	21.85	2	21.90	22.00	-1	516	-0.19%
2019/11/29	0	0.00	20	21.75	21.85	-20	551	-3.63%
2019/11/27	0	0.00	1	22.05	21.90	-1	551	-0.18%
2019/11/25	3	21.50	0	0.00	21.65	3	540	0.55%
2019/11/22	0	0.00	3	21.60	21.65	-3	539	-0.56%
2019/11/21	3	21.50	0	0.00	21.65	3	538	0.56%
2019/11/19	0	0.00	3	21.55	21.55	-3	539	-0.56%
2019/11/18	2	21.40	5	21.45	21.50	-3	539	-0.56%
2019/11/15	19	21.67	0	0.00	21.65	19	537	3.54%
2019/11/13	15	21.80	8	21.82	21.75	7	537	1.30%
2019/11/11	0	0.00	1	21.20	21.30	-1	535	-0.19%
2019/11/08	10	22.05	4	21.98	22.00	6	526	1.14%
2019/11/07	29	22.36	2	22.30	22.30	27	518	5.21%
2019/11/06	8	22.26	1	22.25	22.25	7	502	1.39%
2019/11/05	4	22.28	0	0.00	22.30	4	500	0.80%
2019/11/04	77	22.17	143	22.18	22.20	-66	503	-13.10%	大賣/
2019/11/01	0	0.00	3	22.17	22.15	-3	498	-0.60%
2019/10/31	2	22.28	0	0.00	22.25	2	505	0.40%
2019/10/30	1	22.30	99	22.42	22.30	-98	507	-19.31%
2019/10/29	2	22.25	2	22.20	22.25	0	504	0.00%
2019/10/28	10	22.17	0	0.00	22.15	10	511	1.95%
2019/10/25	0	0.00	6	22.21	22.15	-6	514	-1.17%
2019/10/24	0	0.00	14	22.40	22.40	-14	515	-2.72%
2019/10/23	0	0.00	4	22.58	22.40	-4	511	-0.78%
2019/10/22	12	22.78	1	22.75	22.70	11	503	2.19%
2019/10/21	253	22.76	82	22.54	22.70	171	490	34.83%	大買/鉅額交易
2019/10/18	41	21.99	4	21.99	22.05	37	403	9.17%
2019/10/17	53	21.99	26	22.09	21.95	27	396	6.81%
2019/10/16	3	21.60	48	21.77	21.90	-45	384	-11.70%
2019/10/15	7	21.52	31	21.39	21.50	-24	368	-6.51%
2019/10/14	8	20.83	0	0.00	20.85	8	334	2.39%
2019/10/09	1	20.70	0	0.00	20.75	1	334	0.30%
2019/10/08	0	0.00	1	20.75	20.85	-1	337	-0.30%
2019/10/07	3	20.75	0	0.00	20.70	3	339	0.88%
2019/10/02	0	0.00	1	20.65	20.65	-1	347	-0.29%
2019/10/01	3	20.55	124	20.44	20.50	-121	357	-33.86%	大賣/鉅額交易
2019/09/27	8	20.85	277	20.72	20.55	-269	358	-75.00%	大賣/鉅額交易
2019/09/26	22	21.00	3	21.00	21.10	19	357	5.32%
2019/09/25	402	21.09	10	21.24	21.10	392	363	107.80%	大買/鉅額交易
2019/09/23	2	20.90	4	20.90	20.85	-2	359	-0.56%
2019/09/20	0	0.00	2	20.85	20.90	-2	369	-0.54%
2019/09/19	0	0.00	3	20.85	20.75	-3	364	-0.82%
2019/09/18	4	20.70	0	0.00	20.80	4	365	1.09%
2019/09/17	4	20.70	0	0.00	20.70	4	361	1.11%
2019/09/16	10	20.60	3	20.75	20.65	7	372	1.88%
2019/09/12	0	0.00	2	20.65	20.70	-2	381	-0.52%
2019/09/11	17	20.55	4	20.55	20.60	13	391	3.32%
2019/09/10	52	20.42	69	20.41	20.40	-17	400	-4.25%
2019/09/09	40	20.45	43	20.45	20.50	-3	403	-0.74%
2019/09/06	4	20.59	3	20.62	20.50	1	410	0.24%
2019/09/05	11	20.74	0	0.00	20.70	11	421	2.61%
2019/09/04	8	20.93	0	0.00	21.00	8	436	1.83%
2019/09/03	24	21.28	28	21.29	21.40	-4	470	-0.85%
2019/08/30	0	0.00	1	19.90	19.95	-1	481	-0.21%
2019/08/28	5	19.90	4	19.88	19.90	1	551	0.18%
2019/08/27	35	19.83	0	0.00	19.80	35	568	6.15%
2019/08/26	6	19.80	0	0.00	19.80	6	573	1.05%
2019/08/23	19	19.95	0	0.00	19.95	19	578	3.28%
2019/08/22	20	19.97	0	0.00	20.00	20	585	3.41%
2019/08/21	6	19.99	0	0.00	20.15	6	593	1.01%
2019/08/16	0	0.00	10	20.40	20.45	-10	624	-1.60%
2019/08/13	5	19.89	2	20.03	19.95	3	621	0.48%
2019/08/12	4	19.90	0	0.00	20.00	4	625	0.64%
2019/08/08	13	19.89	0	0.00	20.00	13	628	2.07%
2019/08/06	19	19.80	1	19.60	20.05	18	632	2.85%
2019/08/05	42	19.95	2	20.00	20.00	40	633	6.31%
2019/08/02	26	20.05	0	0.00	20.10	26	631	4.12%
2019/08/01	3	20.45	0	0.00	20.35	3	625	0.48%
2019/07/31	22	20.40	0	0.00	20.60	22	625	3.52%
2019/07/30	63	20.53	1	20.30	20.45	62	629	9.85%
2019/07/29	2	20.75	5	20.74	20.80	-3	630	-0.48%
2019/07/24	6	21.40	1	21.40	21.45	5	622	0.80%
2019/07/23	4	21.38	0	0.00	21.45	4	620	0.65%
2019/07/22	3	21.40	0	0.00	21.45	3	621	0.48%
2019/07/19	22	21.50	0	0.00	21.55	22	621	3.54%
2019/07/18	3	21.50	5	21.42	21.55	-2	618	-0.32%
2019/07/17	20	21.60	4.5	21.72	21.75	15.5	618	2.51%
2019/07/16	60	21.80	2	21.85	21.80	58	618	9.37%
2019/07/15	1	21.90	0	0.00	21.85	1	616	0.16%
2019/07/12	0.4	21.85	9	21.84	21.85	-8.6	617	-1.39%
2019/07/11	2	21.75	5	21.87	21.85	-3	625	-0.48%
2019/07/10	2	21.55	0	0.00	21.85	2	662	0.30%
2019/07/09	2	21.45	0	0.00	21.85	2	701	0.29%
2019/07/08	0	0.00	2	21.80	21.80	-2	715	-0.28%
2019/07/05	3	21.50	6	21.57	21.65	-3	709	-0.42%
2019/07/04	9	21.13	5	21.41	21.40	4	699	0.57%
2019/07/02	3	20.95	0	0.00	21.25	3	691	0.43%
2019/07/01	4	21.16	0	0.00	21.10	4	681	0.59%
2019/06/28	9	21.10	2	21.18	21.20	7	678	1.03%
2019/06/27	27	21.27	0	0.00	21.20	27	675	4.00%
2019/06/26	0	0.00	8	21.65	21.60	-8	666	-1.20%
2019/06/25	0	0.00	7	21.45	21.50	-7	664	-1.05%
2019/06/24	0	0.00	3.5	21.44	21.50	-3.5	668	-0.52%
2019/06/21	83	21.20	22.3	21.16	21.05	60.7	665	9.12%
2019/06/20	16	21.48	5	21.44	21.40	11	654	1.68%
2019/06/19	55	21.68	25	21.72	21.75	30	644	4.65%
2019/06/18	8	21.89	0	0.00	21.80	8	633	1.26%
2019/06/17	2	22.10	7	22.19	22.05	-5	627	-0.80%
2019/06/14	11	22.38	9	22.15	22.25	2	618	0.32%
2019/06/13	7	22.10	28	22.19	22.30	-21	612	-3.43%
2019/06/12	22	22.46	18	22.51	22.45	4	605	0.66%
2019/06/11	40	22.25	70	22.25	22.15	-30	583	-5.14%
2019/06/10	15	21.34	19	21.37	21.60	-4	535	-0.75%
2019/06/06	31	21.73	29	21.61	21.40	2	525	0.38%
2019/06/05	59	21.45	29	21.38	21.50	30	492	6.09%
2019/06/04	7	20.79	18	20.70	20.70	-11	446	-2.46%
2019/06/03	1	20.45	10	20.50	20.45	-9	426	-2.11%
2019/05/31	0	0.00	11	20.29	20.35	-11	409	-2.68%
2019/05/30	46	20.05	11	20.01	20.10	35	404	8.65%
2019/05/29	20	20.18	0	0.00	20.10	20	399	5.01%
2019/05/28	18	20.31	7	20.42	20.40	11	392	2.80%
2019/05/27	0	0.00	17	20.31	20.45	-17	382	-4.44%
2019/05/24	10	19.90	2	19.85	19.90	8	364	2.19%
2019/05/23	0	0.00	5	19.51	19.55	-5	354	-1.41%
2019/05/21	34	19.45	2	19.40	19.50	32	354	9.02%
2019/05/20	5	19.35	0	0.00	19.35	5	354	1.41%
2019/05/17	5	19.45	2	19.40	19.40	3	356	0.84%
2019/05/15	2	19.30	0	0.00	19.40	2	352	0.57%
2019/05/14	14	19.23	0	0.00	19.40	14	349	4.01%
2019/05/13	15	19.38	0	0.00	19.30	15	345	4.34%
2019/05/09	0	0.00	5	19.40	19.45	-5	342	-1.46%
2019/05/08	2	19.35	0	0.00	19.50	2	343	0.58%
2019/05/06	56	19.45	5	19.48	19.40	51	335	15.19%
2019/05/03	2	19.30	0	0.00	19.35	2	327	0.61%
2019/05/02	14	19.31	0	0.00	19.40	14	326	4.28%
2019/04/30	106	19.35	30	19.35	19.40	76	321	23.62%	大買/
2019/04/29	22	19.35	0	0.00	19.35	22	323	6.80%
2019/04/26	16	19.35	5	19.35	19.40	11	323	3.41%
2019/04/24	0	0.00	1	19.35	19.40	-1	320	-0.31%
2019/04/23	0	0.00	5	19.40	19.40	-5	325	-1.54%
2019/04/22	4	19.25	0	0.00	19.25	4	325	1.23%
2019/04/19	1	19.35	18	19.36	19.40	-17	322	-5.28%
2019/04/18	3	19.25	37	19.24	19.25	-34	322	-10.55%
2019/04/17	2	19.20	0	0.00	19.30	2	314	0.64%
2019/04/16	54	19.30	0	0.00	19.20	54	303	17.78%
2019/04/15	149	19.53	0	0.00	19.20	149	263	56.61%	大買/鉅額交易
2019/04/12	6	19.80	0	0.00	19.80	6	220	2.73%
2019/04/11	0	0.00	1	19.95	19.90	-1	204	-0.49%
2019/04/10	3	19.95	0	0.00	19.95	3	202	1.48%
2019/04/09	1	19.90	0	0.00	20.00	1	202	0.49%
2019/04/08	0	0.00	5	19.90	19.90	-5	202	-2.47%
2019/04/03	0	0.00	1	20.05	20.00	-1	199	-0.50%
2019/04/02	0	0.00	1	20.10	20.05	-1	200	-0.50%
2019/03/29	1	20.35	6	20.12	20.35	-5	200	-2.50%
2019/03/28	2	20.00	0	0.00	20.00	2	197	1.01%
2019/03/26	1	20.00	2	20.00	20.05	-1	196	-0.51%
2019/03/25	2	19.95	1	19.95	19.95	1	198	0.50%
2019/03/22	14	19.96	0	0.00	19.95	14	196	7.12%
2019/03/21	2	19.95	0	0.00	20.00	2	194	1.03%
2019/03/20	0	0.00	10	19.95	20.00	-10	195	-5.12%
2019/03/19	5	19.95	0	0.00	20.00	5	191	2.61%
2019/03/18	1	19.95	4	20.00	20.00	-3	194	-1.54%
2019/03/15	5	20.05	0	0.00	20.00	5	190	2.62%
2019/03/14	1	19.90	0	0.00	20.00	1	183	0.54%
2019/03/12	96	19.98	18	19.97	20.05	78	185	42.16%
2019/03/11	4	19.90	3	19.95	20.00	1	183	0.55%
2019/03/08	10	19.95	0	0.00	20.00	10	187	5.33%
2019/03/06	7	19.95	0	0.00	19.95	7	186	3.76%
2019/03/05	0	0.00	10	19.95	19.95	-10	186	-5.36%
2019/02/27	7	19.95	3	20.00	20.00	4	186	2.15%
2019/02/25	0	0.00	43	19.90	19.85	-43	186	-23.00%
2019/02/22	4	19.90	0	0.00	19.90	4	184	2.17%
2019/02/21	2	19.95	0	0.00	20.00	2	182	1.10%
2019/02/20	11	19.92	0	0.00	19.95	11	180	6.09%
2019/02/19	12	19.84	0	0.00	19.90	12	179	6.69%
2019/02/18	3	19.85	0	0.00	19.95	3	175	1.71%
2019/02/15	29	19.83	1	19.85	20.00	28	176	15.88%
2019/02/12	0.1	19.90	0	0.00	19.80	0.1	174	0.05%
2019/01/30	3	19.65	0	0.00	19.70	3	173	1.73%
2019/01/29	4	19.76	0	0.00	19.70	4	172	2.32%
2019/01/22	0	0.00	5	19.80	19.80	-5	169	-2.95%
2019/01/21	0	0.00	1	19.80	19.85	-1	168	-0.59%
2019/01/18	0	0.00	2	19.60	19.75	-2	172	-1.16%
2019/01/17	3	19.50	0	0.00	19.65	3	178	1.69%
2019/01/16	0	0.00	15	19.62	19.65	-15	175	-8.55%
2019/01/15	15	19.48	0	0.00	19.60	15	174	8.59%
2019/01/14	3	19.45	0	0.00	19.55	3	168	1.78%
2019/01/10	0	0.00	1	19.80	19.75	-1	171	-0.58%
2019/01/08	62	19.68	6	19.65	19.65	56	176	31.70%
2019/01/07	0	0.00	5	19.65	19.65	-5	181	-2.75%
2019/01/03	0	0.00	10	19.35	19.35	-10	197	-5.06%
2018/12/28	10	19.60	1	19.60	19.60	9	201	4.47%
2018/12/27	2	19.50	1	19.50	19.60	1	212	0.47%
2018/12/26	0	0.00	11	19.40	19.50	-11	224	-4.90%
2018/12/25	3	19.20	0	0.00	19.30	3	234	1.28%
2018/12/24	1	19.40	0	0.00	19.40	1	240	0.42%
2018/12/22	9	19.25	6	19.35	19.40	3	244	1.23%
2018/12/21	8	19.25	0	0.00	19.15	8	251	3.19%
2018/12/20	9	19.50	4	19.50	19.50	5	253	1.97%
2018/12/18	20	19.70	15	19.70	19.60	5	255	1.96%
2018/12/17	3	19.65	0	0.00	19.80	3	263	1.14%
2018/12/13	6	19.65	2	19.75	19.80	4	268	1.49%
2018/12/12	11	19.72	0	0.00	19.75	11	272	4.04%
2018/12/07	2	19.75	0	0.00	19.90	2	270	0.74%
2018/12/04	60	19.95	5	19.95	19.90	55	278	19.76%
2018/12/03	30	20.00	0	0.00	20.00	30	282	10.61%
2018/11/30	6	19.72	0	0.00	19.75	6	280	2.14%
2018/11/26	15	19.80	1	19.85	19.70	14	283	4.94%
2018/11/23	2	19.45	0	0.00	19.50	2	282	0.71%
2018/11/21	1	19.60	0	0.00	19.60	1	286	0.35%
2018/11/19	0	0.00	1	19.95	19.80	-1	290	-0.34%
2018/11/15	3	19.70	0	0.00	19.80	3	296	1.01%
2018/11/14	0	0.00	1	19.85	19.70	-1	297	-0.34%
2018/11/13	20	20.00	0	0.00	20.15	20	296	6.74%
2018/11/12	0	0.00	7	20.07	20.15	-7	298	-2.35%
2018/11/09	0	0.00	13	20.05	20.05	-13	304	-4.26%
2018/11/08	75	19.96	2	20.00	20.00	73	317	23.03%
2018/11/06	8	19.59	0	0.00	19.55	8	327	2.44%
2018/10/31	1	19.70	0	0.00	19.80	1	340	0.29%
2018/10/30	1	19.65	0	0.00	19.70	1	345	0.29%
2018/10/29	0	0.00	3	19.60	19.70	-3	354	-0.85%
2018/10/26	3	19.45	0	0.00	19.60	3	360	0.83%
2018/10/25	0	0.00	1	19.80	19.55	-1	355	-0.28%
2018/10/19	1	20.00	1	19.95	20.05	0	357	0.00%
2018/10/18	2	20.00	0	0.00	20.10	2	357	0.56%
2018/10/17	3	20.40	0	0.00	20.05	3	354	0.85%
2018/10/15	3	20.30	0	0.00	20.30	3	348	0.86%
2018/10/12	4	20.34	5	20.25	20.60	-1	344	-0.29%
2018/10/11	2	20.45	1	20.40	20.60	1	337	0.30%
2018/10/08	1	21.55	0	0.00	21.65	1	321	0.31%
2018/10/05	0	0.00	1	21.25	21.45	-1	319	-0.31%
2018/10/04	0	0.00	2	21.90	21.90	-2	307	-0.65%
2018/10/03	0	0.00	2	21.63	21.60	-2	294	-0.68%
2018/10/02	0	0.00	1	21.15	21.35	-1	284	-0.35%
2018/10/01	0	0.00	28	20.93	21.15	-28	276	-10.13%
2018/09/27	4	21.00	0	0.00	20.95	4	264	1.51%
2018/09/25	2	21.13	6	21.14	21.05	-4	268	-1.49%
2018/09/21	1	20.55	0	0.00	21.40	1	267	0.37%
2018/09/18	5	20.49	5	20.66	20.60	0	256	0.00%
2018/09/13	0	0.00	2	20.75	20.70	-2	257	-0.78%
2018/09/12	25	20.44	0	0.00	20.60	25	257	9.72%
2018/09/11	62	20.46	64	20.45	20.50	-2	259	-0.77%
2018/09/10	0	0.00	3	20.70	20.55	-3	258	-1.16%
2018/09/07	93	20.45	94	20.45	20.50	-1	260	-0.38%
2018/09/06	95	20.65	100	20.65	20.65	-5	258	-1.93%
2018/09/05	95	20.65	141	20.65	20.65	-46	270	-17.02%	大賣/
2018/09/03	3	20.60	0	0.00	20.70	3	274	1.09%
2018/08/31	1	20.70	0	0.00	20.70	1	279	0.36%
2018/08/30	0	0.00	1	20.70	20.75	-1	285	-0.35%
2018/08/29	3	20.65	8	20.65	20.70	-5	287	-1.74%
2018/08/28	81	20.55	74	20.55	20.55	7	291	2.40%
2018/08/27	90	20.55	91.5	20.55	20.60	-1.5	293	-0.51%
2018/08/24	224	20.51	207	20.50	20.55	17	296	5.74%	大買/大賣/
2018/08/23	170	20.49	230	20.48	20.55	-60	297	-20.14%	大買/大賣/
2018/08/22	68	20.50	70	20.50	20.50	-2	298	-0.67%
2018/08/21	40	20.55	40	20.55	20.55	0	301	0.00%
2018/08/20	122	20.59	130	20.59	20.55	-8	304	-2.63%	大買/大賣/
2018/08/17	71	20.58	50	20.60	20.60	21	306	6.85%
2018/08/16	106	20.65	150	20.65	20.65	-44	309	-14.20%	大買/大賣/
2018/08/15	16.5	22.32	1	22.30	22.30	15.5	308	5.03%
2018/08/14	7	22.30	2	22.30	22.35	5	295	1.69%
2018/08/13	5	22.25	2	22.30	22.30	3	296	1.01%
2018/08/10	0	0.00	1	22.50	22.60	-1	293	-0.34%
2018/08/08	6	22.50	6	22.40	22.45	0	295	0.00%
2018/08/07	4	22.20	3	22.23	22.25	1	303	0.33%
2018/08/06	3	22.37	3	22.45	22.45	0	305	0.00%
2018/08/03	15	22.20	18	22.11	22.25	-3	312	-0.96%
2018/08/02	4	21.95	5	21.90	21.90	-1	316	-0.32%
2018/08/01	1	21.70	0	0.00	21.85	1	321	0.31%
2018/07/31	3	21.50	0	0.00	21.50	3	323	0.93%
2018/07/27	1	21.90	1	21.85	21.95	0	318	0.00%
2018/07/25	0	0.00	4	21.65	21.60	-4	326	-1.23%
2018/07/24	7	21.58	0	0.00	21.65	7	326	2.14%
2018/07/20	0	0.00	6	21.70	21.70	-6	336	-1.78%
2018/07/18	10	21.65	0	0.00	21.70	10	352	2.83%
2018/07/17	1	21.55	0	0.00	21.70	1	372	0.27%
2018/07/16	0	0.00	2	21.70	21.70	-2	375	-0.53%
2018/07/13	0	0.00	21	21.56	21.75	-21	376	-5.58%
2018/07/11	2	21.35	1	21.55	21.65	1	383	0.26%
2018/07/10	4	21.60	0	0.00	21.55	4	387	1.03%
2018/07/09	15	21.36	5	21.40	21.50	10	393	2.54%
2018/07/06	6	21.31	6	21.31	21.25	0	397	0.00%
2018/07/05	16	21.20	4	21.31	21.35	12	406	2.95%
2018/07/03	7	21.32	20	21.43	21.25	-13	429	-3.03%
2018/07/02	5	21.73	15	21.60	21.65	-10	428	-2.33%
2018/06/29	3	21.75	0	0.00	21.90	3	434	0.69%
2018/06/28	3	21.78	0	0.00	21.80	3	457	0.66%
2018/06/26	38	21.69	0	0.00	21.80	38	481	7.90%
2018/06/25	6	21.75	15	21.75	21.75	-9	483	-1.86%
2018/06/20	10	21.77	10	21.80	21.80	0	502	0.00%
2018/06/19	4	21.86	2	22.05	21.90	2	505	0.40%
2018/06/15	11	21.85	17	21.96	22.15	-6	511	-1.17%
2018/06/14	7	21.95	68	21.95	21.90	-61	509	-11.98%
2018/06/13	54	22.01	0	0.00	22.00	54	507	10.63%
2018/06/12	4	22.24	5	22.25	22.30	-1	498	-0.20%
2018/06/11	2	22.33	8	22.40	22.30	-6	496	-1.21%
2018/06/08	8	22.35	13	22.46	22.50	-5	497	-1.00%
2018/06/07	12	22.51	0	0.00	22.50	12	496	2.41%
2018/06/06	5	22.55	0	0.00	22.55	5	496	1.01%
2018/06/05	0	0.00	3	22.58	22.55	-3	495	-0.61%
2018/06/01	50	22.35	0	0.00	22.30	50	501	9.97%
2018/05/31	1	22.15	0	0.00	22.30	1	499	0.20%
2018/05/25	6	22.49	1	22.50	22.45	5	491	1.02%
2018/05/24	1	22.45	0	0.00	22.45	1	489	0.20%
2018/05/22	0	0.00	0.1	22.45	22.40	-0.1	477	-0.02%
2018/05/21	4	22.43	1	22.60	22.45	3	484	0.62%
2018/05/18	0.1	22.45	0	0.00	22.45	0.1	483	0.02%
2018/05/17	0	0.00	5	21.96	22.10	-5	482	-1.04%
2018/05/16	3	21.90	0	0.00	21.85	3	479	0.63%
2018/05/15	0	0.00	37	21.80	21.90	-37	484	-7.64%
2018/05/14	91	21.89	0	0.00	21.90	91	481	18.90%
2018/05/11	1	22.05	1	22.25	21.95	0	475	0.00%
2018/05/10	20	21.97	14	21.96	21.95	6	462	1.30%
2018/05/09	4	22.14	4	22.24	22.35	0	447	0.00%
2018/05/08	2	22.50	4	22.53	22.35	-2	437	-0.46%
2018/05/07	7	22.46	2	22.55	22.55	5	435	1.15%
2018/05/04	8	22.38	8	22.60	22.60	0	434	0.00%
2018/05/03	2	22.40	2	22.55	22.55	0	437	0.00%
2018/05/02	0	0.00	2	22.50	22.50	-2	435	-0.46%
2018/04/30	0	0.00	2	22.55	22.60	-2	430	-0.46%
2018/04/27	1	22.50	0	0.00	22.50	1	433	0.23%
2018/04/26	2	23.10	1	22.80	22.70	1	434	0.23%
2018/04/25	1	23.05	0	0.00	23.10	1	437	0.23%
2018/04/24	0.1	22.85	2	22.90	22.85	-1.9	438	-0.43%
2018/04/23	10.1	23.11	5	22.98	23.20	5.1	435	1.17%
2018/04/20	2	22.38	30	22.50	22.50	-28	420	-6.66%
2018/04/17	34	22.30	0	0.00	22.35	34	454	7.48%
2018/04/16	0	0.00	31	22.50	22.45	-31	463	-6.68%
2018/04/13	0	0.00	16	22.53	22.50	-16	467	-3.42%
2018/04/12	12	22.38	0	0.00	22.50	12	480	2.50%
2018/04/11	15	22.14	35	22.44	22.45	-20	483	-4.14%
2018/04/10	8	22.27	46	22.43	22.05	-38	481	-7.89%
2018/04/09	7	22.56	0	0.00	22.35	7	477	1.47%
2018/04/03	16	22.49	9	22.57	22.60	7	471	1.48%
2018/04/02	3	22.60	6	22.82	22.70	-3	467	-0.64%
2018/03/31	5	22.56	8	22.35	22.70	-3	461	-0.65%
2018/03/30	2	21.50	2	21.80	21.95	0	445	0.00%
2018/03/29	26	21.46	0	0.00	21.50	26	433	6.00%
2018/03/28	21	21.31	12	21.37	21.45	9	430	2.09%
2018/03/27	12	21.35	0	0.00	21.25	12	429	2.80%
2018/03/26	25	21.30	9	21.15	21.15	16	425	3.76%
2018/03/23	15	21.15	2	21.15	21.20	13	422	3.07%
2018/03/21	52	21.30	18	21.26	21.20	34	418	8.12%
2018/03/20	0	0.00	2	21.30	21.25	-2	421	-0.47%
2018/03/19	0	0.00	4	21.59	21.50	-4	417	-0.96%
2018/03/16	4	21.51	0	0.00	21.45	4	416	0.96%
2018/03/15	5	21.66	2	21.65	21.60	3	413	0.73%
2018/03/14	3	21.60	9	21.63	21.60	-6	409	-1.47%
2018/03/13	1	21.25	6	21.35	21.40	-5	408	-1.22%
2018/03/12	18	21.25	26	21.27	21.25	-8	407	-1.96%
2018/03/09	8	21.25	1	21.30	21.35	7	407	1.72%
2018/03/08	29	21.20	0	0.00	21.35	29	410	7.06%
2018/03/07	4	21.25	9	21.52	21.45	-5	411	-1.21%
2018/03/06	11	21.31	4	21.60	21.50	7	421	1.66%
2018/03/05	10	21.28	16	21.30	21.30	-6	444	-1.35%
2018/03/02	7	21.49	6	21.64	21.60	1	448	0.22%
2018/03/01	3	21.50	8	21.80	21.80	-5	445	-1.12%
2018/02/27	0	0.00	5	21.65	21.60	-5	452	-1.11%
2018/02/26	5	21.65	0	0.00	21.60	5	455	1.10%
2018/02/23	1	21.35	9	21.52	21.55	-8	457	-1.75%
2018/02/22	2	21.00	19	21.15	21.30	-17	462	-3.68%
2018/02/21	11	20.88	2	21.20	21.05	9	471	1.91%
2018/02/09	21	20.77	2	20.80	20.85	19	469	4.05%
2018/02/08	42	21.19	14	21.28	21.30	28	467	5.98%
2018/02/07	13	20.96	7	21.06	20.90	6	469	1.28%
2018/02/06	12	21.18	6	21.84	21.15	6	463	1.29%
2018/02/05	5	22.28	1	22.30	22.40	4	456	0.88%
2018/01/31	4	22.16	27	22.54	22.60	-23	459	-5.00%
2018/01/30	9	22.46	35	22.50	22.50	-26	459	-5.66%
2018/01/29	0	0.00	2	22.70	22.65	-2	456	-0.44%
2018/01/26	12	22.61	2	22.65	22.75	10	457	2.19%
2018/01/25	25	22.79	0	0.00	22.80	25	451	5.54%
2018/01/24	6	22.78	7	22.97	22.80	-1	450	-0.22%
2018/01/23	5	22.98	2	23.05	22.95	3	449	0.67%
2018/01/22	6	22.73	6	22.97	23.00	0	445	0.00%
2018/01/19	34	22.72	4	22.90	22.80	30	439	6.82%
2018/01/18	1	22.90	8	22.98	22.90	-7	434	-1.61%
2018/01/17	7	22.85	3.1	22.93	22.85	3.9	426	0.90%
2018/01/16	12.8	23.00	2	23.03	22.95	10.8	425	2.53%
2018/01/15	2	23.15	3	23.07	23.10	-1	423	-0.24%
2018/01/12	9	22.94	12	22.97	23.15	-3	447	-0.67%
2018/01/11	11	22.48	5.4	22.50	22.65	5.6	436	1.28%
2018/01/10	10	22.32	6	22.50	22.40	4	428	0.93%
2018/01/09	0	0.00	3	21.95	22.00	-3	421	-0.71%
2018/01/08	14	22.00	20	22.14	22.00	-6	419	-1.43%
2018/01/05	9	21.93	14	21.90	21.80	-5	406	-1.23%
2018/01/04	7	22.09	8	22.04	21.95	-1	404	-0.25%
2018/01/03	10	21.80	13	21.85	21.95	-3	399	-0.75%
2018/01/02	8	21.58	0.6	21.65	21.65	7.4	392	1.90%