威健 (3033)-新光-台中券商分點個股進出

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

威健

(3033)

可現股當沖

股價
34.75
漲跌
▲0.50
漲幅
+1.46%
成交量
1,940張
產業
上市電子通路類股
509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

威健 (3033)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/11/22	5.1	34.75	2	34.83	34.75	3.1	3,486	0.09%
2024/11/21	3	34.13	1	34.15	34.25	2	3,473	0.06%
2024/11/20	8.1	34.26	0	0.00	34.10	8.1	3,478	0.23%
2024/11/19	0.1	34.05	0	0.00	34.30	0.1	3,487	0.00%
2024/11/18	2	33.75	0	0.00	33.90	2	3,485	0.06%
2024/11/15	3	34.08	1	34.10	34.10	2	3,479	0.06%
2024/11/14	8.1	34.03	4	33.91	34.00	4.1	3,485	0.12%
2024/11/13	4.1	34.29	2	34.25	34.25	2.1	3,474	0.06%
2024/11/12	14	34.47	34	34.77	34.85	-20	3,458	-0.58%
2024/11/11	5.1	35.03	2	34.96	34.90	3.1	3,440	0.09%
2024/11/08	9	35.71	2	36.35	35.65	7	3,409	0.21%
2024/11/07	1.1	35.86	3	35.82	35.95	-1.9	3,405	-0.06%
2024/11/06	1	35.10	3	34.73	35.15	-2	3,387	-0.06%
2024/11/05	4	34.51	0	0.00	34.45	4	3,431	0.12%
2024/11/04	4.8	34.63	0	0.00	34.65	4.8	3,525	0.14%
2024/11/01	5.1	34.40	0	0.00	35.05	5.1	3,619	0.14%
2024/10/30	0	0.00	1	34.90	34.90	-1	3,636	-0.03%
2024/10/29	0	0.00	8	34.90	35.00	-8	3,666	-0.22%
2024/10/28	12.1	35.47	7	35.23	35.10	5.1	3,674	0.14%
2024/10/25	0	35.60	1	35.70	35.70	-1	3,682	-0.03%
2024/10/24	13	35.87	13	35.75	35.70	0	3,756	0.00%
2024/10/23	4	36.28	10	36.25	36.20	-6	3,876	-0.15%
2024/10/22	9	35.91	9	35.92	35.95	0	3,845	0.00%
2024/10/21	2	35.65	4	35.60	35.60	-2	3,888	-0.05%
2024/10/18	21.1	36.07	17	35.98	35.60	4.1	3,954	0.10%
2024/10/17	5	35.97	1	35.85	35.90	4	3,956	0.10%
2024/10/16	2	35.25	9	35.63	36.00	-7	4,010	-0.17%
2024/10/15	5	36.07	17.3	35.94	35.60	-12.3	3,994	-0.31%
2024/10/14	46	35.70	27	35.69	35.65	19	3,999	0.48%
2024/10/11	13.5	35.94	69	35.99	35.65	-55.5	4,092	-1.35%
2024/10/09	10	35.01	52	35.01	34.90	-42	4,071	-1.03%
2024/10/08	39	35.47	7	35.34	35.30	32	4,209	0.76%
2024/10/07	22	35.40	10	35.48	35.50	12	4,226	0.28%
2024/10/04	14	34.62	18	34.93	35.00	-4	4,719	-0.08%
2024/10/01	13	34.32	5	34.49	34.55	8	4,704	0.17%
2024/09/30	4	34.63	0	0.00	34.55	4	4,785	0.08%
2024/09/27	32	35.18	1	34.95	34.85	31	4,972	0.62%
2024/09/26	27	35.25	22	35.25	35.15	5	4,920	0.10%
2024/09/25	7	34.51	9	34.53	34.35	-2	4,818	-0.04%
2024/09/24	6	34.41	0	0.00	34.10	6	4,799	0.13%
2024/09/23	1	33.90	2	34.25	33.95	-1	4,807	-0.02%
2024/09/20	7	34.53	4	34.35	34.35	3	4,822	0.06%
2024/09/19	6	34.29	7.6	34.41	34.40	-1.6	4,874	-0.03%
2024/09/18	3	34.42	1	34.15	34.25	2	4,980	0.04%
2024/09/16	1	34.60	2	34.55	34.55	-1	5,000	-0.02%
2024/09/13	5	34.11	6.4	34.39	34.55	-1.4	5,039	-0.03%
2024/09/12	3	33.27	0	0.00	33.40	3	5,185	0.06%
2024/09/11	7	33.09	1	33.05	33.40	6	5,182	0.12%
2024/09/10	1.2	34.28	1.5	34.37	33.45	-0.4	5,211	-0.01%
2024/09/09	1	33.15	6	33.68	34.15	-5	5,259	-0.09%
2024/09/06	0	0.00	1	33.45	33.45	-1	5,282	-0.02%
2024/09/05	5	33.39	2	33.53	33.20	3	5,308	0.06%
2024/09/04	5.7	32.93	5	33.25	33.20	0.7	5,412	0.01%
2024/09/03	2	34.23	1	34.40	34.20	1	5,436	0.02%
2024/09/02	1.7	34.47	7	34.62	34.40	-5.3	5,493	-0.10%
2024/08/30	1.5	35.03	9.4	35.04	34.75	-7.8	5,577	-0.14%
2024/08/29	2	34.75	3	34.95	35.15	-1	5,688	-0.02%
2024/08/28	3.7	35.33	12.1	35.66	35.00	-8.4	5,772	-0.15%
2024/08/27	124.5	36.00	83	35.64	35.30	41.5	6,041	0.69%	大買/
2024/08/26	16.4	34.95	17	34.48	35.45	-0.6	6,436	-0.01%
2024/08/23	0	0.00	2	32.88	33.15	-2	6,490	-0.03%
2024/08/22	0	33.30	2	33.28	33.20	-2	6,648	-0.03%
2024/08/21	5	33.06	4	33.31	33.30	1	7,022	0.01%
2024/08/20	0	0.00	1	33.20	33.10	-1	7,564	-0.01%
2024/08/19	1	33.00	2	33.03	33.10	-1	7,720	-0.01%
2024/08/16	1	33.00	2	33.10	32.95	-1	7,954	-0.01%
2024/08/15	2	32.95	0	0.00	32.85	2	8,518	0.02%
2024/08/14	5	32.84	18	32.87	32.85	-13	8,832	-0.15%
2024/08/13	14	32.46	10	32.22	32.40	4	9,414	0.04%
2024/08/12	6	32.00	1	32.15	32.05	5	9,581	0.05%
2024/08/09	4	32.10	6.1	32.10	31.70	-2.1	9,656	-0.02%
2024/08/08	10.1	31.55	3	31.73	31.50	7.1	9,676	0.07%
2024/08/07	6	32.13	8	32.03	32.25	-2	9,734	-0.02%
2024/08/06	12.1	30.24	1	30.55	30.55	11.1	9,832	0.11%
2024/08/05	43	30.93	53	30.25	30.20	-10	9,854	-0.10%
2024/08/02	3	33.64	17	33.73	33.55	-14	9,978	-0.14%
2024/08/01	17	33.87	6.2	34.19	34.50	10.8	10,684	0.10%
2024/07/31	6	33.21	0.1	33.36	33.20	5.9	11,319	0.05%
2024/07/30	4.2	32.73	4	32.88	33.20	0.2	11,467	0.00%
2024/07/29	11.2	33.31	10	33.18	33.10	1.2	11,863	0.01%
2024/07/26	30.4	34.47	12	34.25	33.90	18.4	12,039	0.15%
2024/07/23	22	37.81	8	37.73	37.70	14	11,913	0.12%
2024/07/22	18.5	37.46	16	37.63	37.50	2.5	11,888	0.02%
2024/07/19	13	38.38	4	38.20	38.15	9	11,853	0.08%
2024/07/18	15	38.32	14	38.68	38.70	1	11,941	0.01%
2024/07/17	8	38.86	11.8	38.92	38.85	-3.8	11,890	-0.03%
2024/07/16	8.8	39.14	19	39.13	38.80	-10.3	11,890	-0.09%
2024/07/15	72.1	38.96	22	39.03	38.95	50.1	12,000	0.42%
2024/07/12	39.1	39.74	25	39.87	39.45	14.1	11,976	0.12%
2024/07/11	55	40.48	39.8	40.48	40.10	15.2	11,880	0.13%
2024/07/10	14.1	39.82	30	39.99	39.80	-15.9	11,785	-0.14%
2024/07/09	39.3	39.26	16	39.28	39.15	23.3	11,678	0.20%
2024/07/08	112.5	40.54	293.3	40.73	39.70	-180.8	11,583	-1.56%	大買/大賣/鉅額交易
2024/07/05	21	38.47	8	38.43	38.55	13	11,096	0.12%
2024/07/04	43	38.73	29.1	38.76	38.30	13.9	11,287	0.12%
2024/07/03	116	38.48	51.2	38.04	38.55	64.8	11,219	0.58%	大買/
2024/07/02	10	36.95	2	36.85	36.80	8	11,052	0.07%
2024/07/01	28.4	37.26	8.2	37.23	36.95	20.2	11,079	0.18%
2024/06/28	4	36.83	2.1	36.85	36.75	1.9	11,041	0.02%
2024/06/27	11	36.69	11	36.71	36.55	0	11,021	0.00%
2024/06/26	20.3	36.91	5	36.91	36.75	15.3	11,002	0.14%
2024/06/25	15.8	36.64	19	36.77	37.10	-3.2	10,985	-0.03%
2024/06/24	34.2	37.60	15	37.50	37.15	19.2	10,935	0.18%
2024/06/21	19	38.11	7	38.12	38.45	12	10,871	0.11%
2024/06/20	32	38.65	35	38.53	38.45	-3	10,988	-0.03%
2024/06/19	31	39.13	20.2	38.92	38.60	10.8	11,053	0.10%
2024/06/18	13	37.82	6	37.83	37.90	7	11,124	0.06%
2024/06/17	15.1	38.00	4	37.95	37.65	11.1	11,114	0.10%
2024/06/14	8.1	38.36	10	38.32	38.15	-1.9	11,067	-0.02%
2024/06/13	12	37.78	1	37.75	37.85	11	11,001	0.10%
2024/06/12	16.3	37.41	5.1	37.44	37.45	11.2	10,983	0.10%
2024/06/11	28.3	37.63	20.2	37.55	37.55	8.2	10,971	0.07%
2024/06/07	12	38.20	13	38.42	38.25	-1	10,873	-0.01%
2024/06/06	17.4	38.05	13	38.09	37.95	4.4	10,853	0.04%
2024/06/05	16.4	38.61	30	38.57	38.20	-13.7	10,828	-0.13%
2024/06/04	19	39.11	15	39.17	38.85	4	10,784	0.04%
2024/06/03	20	39.11	27.1	39.13	38.90	-7.1	10,670	-0.07%
2024/05/31	96.4	39.72	110.4	39.50	39.05	-14	10,584	-0.13%	大賣/
2024/05/30	136.2	39.79	169	40.02	39.15	-32.8	10,260	-0.32%	大買/大賣/
2024/05/29	43.7	38.23	15	38.28	38.10	28.7	9,590	0.30%
2024/05/28	31.7	38.81	26	38.97	38.75	5.7	9,424	0.06%
2024/05/27	102	39.57	71	38.97	38.70	31	9,316	0.33%	大買/
2024/05/24	193	39.05	225	39.10	39.60	-32	8,995	-0.36%	大買/大賣/
2024/05/23	35	37.67	44	37.40	37.20	-9	8,536	-0.11%
2024/05/22	53	38.74	41.3	38.67	38.30	11.7	8,484	0.14%
2024/05/21	91	38.84	36	38.72	39.20	55	8,274	0.66%
2024/05/20	84.3	37.93	83.1	38.16	38.50	1.2	7,742	0.01%
2024/05/17	115.1	37.84	125.1	37.96	38.40	-10	7,459	-0.13%	大買/大賣/
2024/05/16	13	36.26	44	36.32	36.25	-31	6,896	-0.45%
2024/05/15	36	35.39	6	35.58	35.25	30	6,786	0.44%
2024/05/14	16.6	35.01	3	35.00	35.00	13.6	6,797	0.20%
2024/05/13	13.5	35.22	2.4	35.21	35.25	11.1	6,790	0.16%
2024/05/10	18.4	35.48	12	35.29	35.50	6.4	6,785	0.09%
2024/05/09	23.3	36.50	16.2	36.30	36.05	7.1	6,888	0.10%
2024/05/08	23.2	37.06	18.5	37.21	36.70	4.7	6,813	0.07%
2024/05/07	150.1	36.85	146.1	37.06	37.15	4	6,732	0.06%	大買/大賣/
2024/05/06	134.3	38.40	122.9	38.60	39.30	11.3	6,012	0.19%	大買/大賣/
2024/05/03	42	36.06	28.5	35.94	36.25	13.5	5,370	0.25%
2024/05/02	109.2	35.71	140.2	35.58	36.05	-31	5,303	-0.58%	大買/大賣/
2024/04/30	59.5	34.50	43.5	34.49	34.20	16	4,932	0.32%
2024/04/29	1	33.35	0	0.00	33.50	1	4,693	0.02%
2024/04/26	2	33.25	4	33.34	33.25	-2	4,732	-0.04%
2024/04/25	4	33.58	3	33.67	33.35	1	4,837	0.02%
2024/04/24	14	33.58	33	33.79	33.80	-19	4,941	-0.38%
2024/04/23	18	32.43	3	32.70	32.50	15	4,860	0.31%
2024/04/22	9	32.62	8	32.72	32.50	1	4,992	0.02%
2024/04/19	31	32.12	23.1	32.33	32.50	7.9	4,930	0.16%
2024/04/18	8.2	31.73	13	31.80	31.90	-4.8	4,837	-0.10%
2024/04/17	9	31.90	0.4	32.04	31.85	8.6	4,949	0.17%
2024/04/16	6.6	32.07	5	32.29	31.80	1.6	4,908	0.03%
2024/04/15	5.1	33.06	7.1	33.19	32.90	-2	4,838	-0.04%
2024/04/12	9.1	33.90	8.7	33.91	33.70	0.3	4,772	0.01%
2024/04/11	9.4	33.58	7.2	33.94	33.85	2.2	4,724	0.05%
2024/04/10	15.2	34.00	25.9	33.84	33.90	-10.8	4,714	-0.23%
2024/04/09	5	32.65	5	32.54	32.35	0	4,482	0.00%
2024/04/08	0	32.25	8	32.74	32.75	-8	4,460	-0.18%
2024/04/03	2	32.33	10	32.65	32.75	-8	4,433	-0.18%
2024/04/02	4	32.24	13	32.24	32.30	-9	4,419	-0.20%
2024/04/01	1	31.90	27	31.71	31.95	-26	4,395	-0.59%
2024/03/29	3	31.70	3	31.83	31.65	0	4,383	0.00%
2024/03/28	33	32.01	48	31.91	31.80	-15	4,378	-0.34%
2024/03/27	4	31.95	0	0.00	32.00	4	4,371	0.09%
2024/03/26	21	32.46	25.2	32.55	31.95	-4.2	4,356	-0.10%
2024/03/25	17	32.94	26	32.54	32.85	-9	4,286	-0.21%
2024/03/22	42	31.84	48	31.90	31.60	-6	4,090	-0.15%
2024/03/21	84	32.46	57.3	32.48	33.00	26.7	3,954	0.67%
2024/03/20	5.5	30.84	0	0.00	30.60	5.5	3,648	0.15%
2024/03/19	1	31.05	0	0.00	31.05	1	3,634	0.03%
2024/03/18	4	31.05	0	0.00	31.00	4	3,632	0.11%
2024/03/15	0	30.80	14	30.38	30.65	-14	3,649	-0.38%
2024/03/14	12	30.78	24	30.65	30.55	-12	3,670	-0.33%
2024/03/13	7	30.84	5	30.86	30.80	2	3,642	0.05%
2024/03/12	2	30.80	2	30.90	31.10	0	3,618	0.00%
2024/03/11	10.8	31.02	4	31.04	30.90	6.8	3,580	0.19%
2024/03/08	8.3	31.85	21.4	31.87	31.65	-13.1	3,530	-0.37%
2024/03/07	11	32.32	6.1	32.40	32.30	4.9	3,476	0.14%
2024/03/06	2	32.65	3	32.65	32.80	-1	3,461	-0.03%
2024/03/05	20.3	32.59	0.1	32.75	32.70	20.3	3,465	0.58%
2024/03/04	9.2	32.93	0	0.00	32.95	9.2	3,441	0.27%
2024/03/01	6.2	33.00	4.3	33.25	33.00	1.9	3,405	0.05%
2024/02/29	1.1	33.43	11.9	33.19	33.25	-10.8	3,364	-0.32%
2024/02/27	8.1	32.89	4	32.95	33.00	4.1	3,302	0.12%
2024/02/26	13.3	33.36	12.5	33.25	33.25	0.8	3,240	0.02%
2024/02/23	10.2	32.86	29.5	32.89	32.70	-19.3	3,145	-0.61%
2024/02/22	5	32.29	14	32.33	32.30	-9	3,040	-0.30%
2024/02/21	2.3	32.32	10	32.24	32.40	-7.7	3,009	-0.26%
2024/02/20	13.2	32.16	9	32.00	32.00	4.2	2,959	0.14%
2024/02/19	10	32.25	5	32.30	32.25	5	2,917	0.17%
2024/02/16	1.2	31.86	2	31.85	32.25	-0.8	2,876	-0.03%
2024/02/15	9.1	31.84	28	31.82	32.00	-18.9	2,807	-0.67%
2024/02/05	3	31.12	34	31.35	31.00	-31	2,703	-1.15%
2024/02/02	35.5	30.95	40	31.10	30.85	-4.6	2,643	-0.17%
2024/02/01	94.1	31.79	99.2	31.54	31.30	-5	2,565	-0.20%
2024/01/31	52.2	30.74	14	30.83	30.65	38.2	2,291	1.67%
2024/01/30	28	31.14	52	31.22	31.30	-24	2,228	-1.08%
2024/01/29	5	30.60	3.1	30.80	30.55	2	2,063	0.09%
2024/01/26	22	30.75	45.1	30.84	30.65	-23.1	2,039	-1.13%
2024/01/25	35.8	30.94	19	31.26	30.65	16.8	2,007	0.84%
2024/01/24	2	30.93	23	30.95	31.00	-21	1,904	-1.10%
2024/01/23	13	30.67	4.3	30.77	30.55	8.7	1,855	0.47%
2024/01/22	16	30.86	42.2	30.81	30.95	-26.2	1,825	-1.43%
2024/01/19	62	30.99	58.2	31.15	30.95	3.8	1,750	0.22%
2024/01/18	30.7	30.28	32.5	30.56	30.95	-1.8	1,616	-0.11%
2024/01/17	25.2	30.15	23	30.24	30.15	2.2	1,469	0.15%
2024/01/16	42.4	30.15	47.3	30.18	30.45	-5	1,380	-0.36%
2024/01/15	1.1	29.55	6	29.51	29.50	-4.9	1,228	-0.40%
2024/01/12	26.1	29.70	28.3	29.54	29.45	-2.2	1,223	-0.18%
2024/01/11	55.1	29.54	31.4	29.71	29.85	23.6	1,164	2.03%
2024/01/10	1	28.30	30	28.25	28.20	-29	1,053	-2.75%
2024/01/09	3	28.60	0	0.00	28.45	3	1,053	0.28%
2024/01/08	4.2	28.75	0	0.00	28.65	4.2	1,051	0.40%
2024/01/05	13	29.05	0.4	29.00	28.85	12.6	1,052	1.20%
2024/01/04	10	29.12	22	29.34	29.25	-12	1,048	-1.14%
2024/01/02	2	28.93	4.1	28.98	29.00	-2.1	989	-0.21%
2023/12/29	8	28.91	2	28.95	28.90	6	981	0.61%
2023/12/28	12	29.16	12	29.11	29.10	0	981	0.00%
2023/12/27	7	28.66	1	28.75	28.75	6	963	0.62%
2023/12/26	1	28.45	0	0.00	28.65	1	967	0.10%
2023/12/25	2.2	28.59	0	0.00	28.45	2.2	965	0.23%
2023/12/21	2	28.98	4	29.15	29.00	-2	961	-0.21%
2023/12/20	2	28.73	0	0.00	28.80	2	949	0.21%
2023/12/19	8	28.49	3	28.57	28.75	5	953	0.52%
2023/12/18	2	28.95	24.9	28.89	28.85	-22.9	965	-2.37%
2023/12/14	17	29.19	3	29.12	29.15	14	1,013	1.38%
2023/12/13	1	29.05	3	29.00	29.05	-2	1,071	-0.19%
2023/12/12	16.2	29.01	6	29.25	28.85	10.2	1,184	0.86%
2023/12/11	16.2	28.84	16.7	28.88	28.90	-0.5	1,165	-0.04%
2023/12/08	1	28.45	1	28.55	28.50	0	1,143	0.00%
2023/12/07	1	28.30	1	28.40	28.35	0	1,146	0.00%
2023/12/06	4.3	28.18	0	0.00	28.20	4.3	1,157	0.37%
2023/12/05	1.1	28.32	2	28.30	28.30	-0.9	1,173	-0.08%
2023/12/04	29.4	28.43	10	28.45	28.55	19.4	1,199	1.62%
2023/12/01	7.7	28.51	2	28.55	28.50	5.7	1,201	0.48%
2023/11/30	5.3	28.60	0	28.63	28.65	5.3	1,196	0.44%
2023/11/29	2	28.05	1	28.10	28.10	1	1,177	0.08%
2023/11/27	4	27.58	0	0.00	27.45	4	1,194	0.33%
2023/11/24	11	27.80	0	0.00	27.70	11	1,205	0.91%
2023/11/22	0	27.96	5.1	27.94	27.90	-5	1,238	-0.41%
2023/11/21	1.5	27.87	0	0.00	27.90	1.5	1,242	0.12%
2023/11/17	1	27.55	2.2	27.61	27.65	-1.2	1,254	-0.10%
2023/11/16	0	0.00	0.3	27.35	27.50	-0.3	1,270	-0.02%
2023/11/15	2	27.23	0	0.00	27.40	2	1,332	0.15%
2023/11/14	1	27.05	1	27.25	27.10	0	1,380	0.00%
2023/11/13	0.1	27.15	5	27.05	27.05	-4.9	1,402	-0.35%
2023/11/09	0.5	27.65	0	0.00	27.45	0.5	1,436	0.03%
2023/11/07	5.1	27.59	0	0.00	27.65	5.1	1,482	0.34%
2023/11/03	1.3	27.46	0	0.00	27.40	1.3	1,539	0.08%
2023/11/02	2	27.25	0	0.00	27.35	2	1,573	0.13%
2023/11/01	1	26.85	0	0.00	26.85	1	1,609	0.06%
2023/10/31	1	26.90	0	0.00	26.90	1	1,663	0.06%
2023/10/27	0.1	27.35	5	27.20	27.20	-4.9	2,021	-0.24%
2023/10/26	2	27.20	0	0.00	27.25	2	2,180	0.09%
2023/10/25	1	27.45	0	0.00	27.55	1	2,302	0.04%
2023/10/23	2	27.30	0	0.00	27.25	2	2,414	0.08%
2023/10/20	5.1	27.65	0	0.00	27.70	5.1	2,448	0.21%
2023/10/18	0.4	27.25	1	27.20	27.05	-0.6	2,530	-0.02%
2023/10/16	2	27.43	2	27.53	27.50	0	2,638	0.00%
2023/10/13	0	27.95	0	27.90	27.80	0	2,804	0.00%
2023/10/12	4	27.83	2	27.95	28.00	2	2,991	0.07%
2023/10/11	1	27.55	0	0.00	27.45	1	3,135	0.03%
2023/10/06	2	27.40	0.1	27.60	27.50	1.9	3,240	0.06%
2023/10/05	1	27.40	1	27.35	27.25	0	3,286	0.00%
2023/10/04	1.1	27.31	0	0.00	27.35	1.1	3,340	0.03%
2023/10/03	1	27.50	1	27.95	27.70	0	3,432	0.00%
2023/10/02	1	27.50	4	27.51	27.55	-3	3,524	-0.09%
2023/09/28	3	27.32	0.2	27.53	27.45	2.8	3,625	0.08%
2023/09/27	3	27.25	0	0.00	27.30	3	3,675	0.08%
2023/09/25	0	27.61	25	27.42	27.60	-25	3,732	-0.67%
2023/09/22	0	0.00	0.1	28.31	27.40	-0.1	3,750	0.00%
2023/09/21	6	27.42	0	0.00	27.35	6	3,788	0.16%
2023/09/20	6.3	27.63	0	0.00	27.65	6.3	3,866	0.16%
2023/09/19	3.1	27.92	0	0.00	27.85	3.1	3,921	0.08%
2023/09/18	11	28.09	6.1	27.99	28.05	5	3,932	0.13%
2023/09/15	1.2	29.06	0	0.00	28.15	1.2	3,889	0.03%
2023/09/14	0	0.00	2	29.35	29.25	-2	3,801	-0.05%
2023/09/13	0.2	29.00	1	28.90	28.90	-0.8	3,836	-0.02%
2023/09/11	1	29.20	7	29.20	29.10	-6	4,112	-0.15%
2023/09/07	0.4	29.89	4	29.78	29.70	-3.6	4,426	-0.08%
2023/09/05	3	29.30	0	0.00	29.40	3	4,688	0.06%
2023/09/04	9	29.56	0	0.00	29.45	9	4,797	0.19%
2023/09/01	1.1	29.38	8	29.38	29.65	-6.9	4,845	-0.14%
2023/08/29	3	28.25	2	28.38	28.75	1	5,095	0.02%
2023/08/28	7	28.53	2	28.48	28.40	5	5,089	0.10%
2023/08/25	2	28.80	0	0.00	28.80	2	5,077	0.04%
2023/08/24	5	29.13	0	0.00	28.95	5	5,082	0.10%
2023/08/23	4	29.10	0	0.00	29.05	4	5,085	0.08%
2023/08/22	10	28.99	1	29.10	29.05	9	5,091	0.18%
2023/08/18	12.3	28.85	1	28.80	28.80	11.3	5,028	0.22%
2023/08/17	7	29.07	1	29.25	29.25	6	4,976	0.12%
2023/08/16	0	0.00	1.3	29.00	29.25	-1.3	4,962	-0.03%
2023/08/15	6.4	29.19	0	0.00	29.30	6.4	4,953	0.13%
2023/08/14	2	28.85	3	28.87	29.00	-1	4,945	-0.02%
2023/08/11	1	29.30	0	29.30	29.30	1	4,933	0.02%
2023/08/10	5	28.79	1	29.00	28.80	4	4,921	0.08%
2023/08/09	1	29.15	5	29.11	29.25	-4	4,896	-0.08%
2023/08/08	14	29.28	0	0.00	29.15	14	4,896	0.29%
2023/08/07	2	29.15	20	29.20	29.45	-18	4,900	-0.37%
2023/08/04	3.6	29.22	1	29.40	29.25	2.6	4,871	0.05%
2023/08/02	14.2	29.97	3	30.25	29.70	11.2	4,832	0.23%
2023/08/01	35.3	33.41	20	33.33	33.65	15.3	4,716	0.33%
2023/07/31	33.9	34.65	11.3	34.78	34.55	22.6	4,517	0.50%
2023/07/28	7.1	35.07	176.9	34.98	35.05	-169.8	4,446	-3.82%	大賣/鉅額交易
2023/07/27	14.1	35.19	2	35.28	35.10	12.1	4,370	0.28%
2023/07/26	1	35.10	29	35.15	35.10	-28	4,419	-0.63%
2023/07/25	18	35.22	1	35.05	35.05	17	4,374	0.39%
2023/07/24	16.1	34.82	1	35.00	35.10	15.1	4,340	0.35%
2023/07/21	20.2	35.10	11	35.11	34.95	9.2	4,307	0.21%
2023/07/20	11.6	35.30	4.2	35.28	35.40	7.4	4,274	0.17%
2023/07/19	26.4	35.26	16.7	35.18	34.90	9.7	4,239	0.23%
2023/07/18	35.2	36.27	24.3	35.81	35.80	10.9	4,152	0.26%
2023/07/17	25.5	36.69	17.6	36.78	36.95	7.9	4,006	0.20%
2023/07/14	5.3	35.70	23.7	35.59	35.85	-18.4	3,828	-0.48%
2023/07/13	15.7	35.04	9.1	34.98	34.85	6.6	3,682	0.18%
2023/07/12	1.4	34.79	6.1	34.83	34.85	-4.7	3,583	-0.13%
2023/07/11	2.3	34.51	4	34.49	34.65	-1.8	3,550	-0.05%
2023/07/10	13.5	34.47	41.1	34.72	34.25	-27.5	3,519	-0.78%
2023/07/07	6.1	34.59	12.2	34.71	34.75	-6.1	3,430	-0.18%
2023/07/06	13.6	34.41	18.7	34.34	34.45	-5	3,351	-0.15%
2023/07/05	2.1	34.02	9	34.08	34.05	-6.9	3,255	-0.21%
2023/07/04	6.6	33.81	4.8	33.80	33.85	1.9	3,214	0.06%
2023/07/03	4.6	33.47	9	33.52	33.50	-4.4	3,179	-0.14%
2023/06/30	4	33.35	8	33.34	33.40	-4	3,157	-0.13%
2023/06/29	12	33.11	2.3	33.13	33.20	9.7	3,144	0.31%
2023/06/28	10	32.80	7	32.71	32.65	3	3,116	0.10%
2023/06/27	16	32.98	33	32.81	32.80	-17	3,048	-0.56%
2023/06/26	4.5	33.46	2	33.35	33.30	2.5	2,978	0.08%
2023/06/21	5.4	33.36	0	0.00	33.40	5.4	2,970	0.18%
2023/06/20	12.5	33.24	7.1	33.25	33.25	5.4	2,960	0.18%
2023/06/19	11	33.61	7.8	33.52	33.60	3.2	2,937	0.11%
2023/06/16	25.8	33.37	48.7	33.31	33.45	-22.9	2,914	-0.79%
2023/06/15	31.9	33.88	11.6	33.78	33.65	20.3	2,815	0.72%
2023/06/14	44	34.82	40.9	34.80	34.60	3.1	2,656	0.12%
2023/06/13	14.1	34.29	31.6	34.35	34.20	-17.5	2,527	-0.69%
2023/06/12	27.7	33.97	23.9	33.92	34.00	3.8	2,403	0.16%
2023/06/09	21.6	33.30	35.4	33.42	33.40	-13.8	2,234	-0.62%
2023/06/08	32.2	32.94	31.4	32.91	33.05	0.7	2,138	0.03%
2023/06/07	13.4	32.64	17.4	32.71	32.75	-3.9	2,058	-0.19%
2023/06/06	15.1	32.65	8.6	32.67	32.60	6.5	2,020	0.32%
2023/06/05	77.6	32.44	93.4	32.49	32.30	-15.9	1,948	-0.81%
2023/06/02	7	31.21	20.1	31.25	31.30	-13.1	1,808	-0.72%
2023/06/01	0	0.00	0.1	31.10	31.05	-0.1	1,811	0.00%
2023/05/31	1.2	30.96	0.1	31.00	31.00	1.2	1,830	0.06%
2023/05/30	81	30.99	7.5	30.88	30.95	73.5	1,840	4.00%
2023/05/29	2.6	30.85	7	30.78	30.85	-4.5	1,840	-0.24%
2023/05/26	5	30.73	0	0.00	30.70	5	1,831	0.27%
2023/05/25	1.8	30.77	1	30.70	30.70	0.8	1,823	0.04%
2023/05/24	16.1	30.63	2	30.65	30.75	14.1	1,818	0.78%
2023/05/23	18	30.60	2.2	30.64	30.65	15.8	1,809	0.87%
2023/05/22	4	30.60	83	30.60	30.60	-79	1,809	-4.37%
2023/05/19	0	30.45	0	0.00	30.45	0	1,802	0.00%
2023/05/18	7.1	30.38	0	0.00	30.45	7.1	1,800	0.40%
2023/05/17	6.2	30.32	1.1	30.40	30.35	5.1	1,787	0.29%
2023/05/16	7	30.38	2	30.35	30.35	5	1,779	0.28%
2023/05/15	4.1	30.09	1	30.10	30.10	3.1	1,784	0.17%
2023/05/12	1	30.25	6	30.30	30.40	-5	1,784	-0.28%
2023/05/11	37	30.26	7	30.20	30.15	30	1,775	1.69%
2023/05/10	2	30.68	5	30.70	30.65	-3	1,740	-0.17%
2023/05/09	1	30.50	4	30.63	30.60	-3	1,732	-0.17%
2023/05/08	20	30.60	13.1	30.69	30.75	6.9	1,719	0.40%
2023/05/05	7	31.03	4	30.91	30.85	3	1,703	0.18%
2023/05/04	32.1	30.94	45.3	31.12	31.00	-13.2	1,693	-0.78%
2023/05/03	1.1	30.50	8	30.45	30.50	-6.9	1,619	-0.43%
2023/05/02	55.2	30.21	7	30.29	30.25	48.2	1,583	3.05%
2023/04/28	1	29.90	3	29.90	29.90	-2	1,488	-0.13%
2023/04/27	9	29.70	2	29.75	29.70	7	1,493	0.47%
2023/04/26	78.7	29.39	14	29.24	29.50	64.7	1,487	4.35%
2023/04/25	3.5	29.66	0	0.00	29.45	3.5	1,476	0.24%
2023/04/24	1.3	29.90	0	0.00	29.85	1.3	1,454	0.09%
2023/04/21	5.5	29.93	9	29.81	29.80	-3.5	1,455	-0.24%
2023/04/20	1.6	30.47	6	30.35	30.30	-4.4	1,424	-0.31%
2023/04/19	2.2	30.67	1	30.75	30.65	1.2	1,404	0.09%
2023/04/18	3.5	30.70	8	30.71	30.70	-4.5	1,388	-0.33%
2023/04/17	8.1	30.71	12.3	30.74	30.80	-4.2	1,375	-0.30%
2023/04/14	3.3	30.93	4	30.95	30.90	-0.7	1,355	-0.05%
2023/04/13	3.3	30.79	2	30.85	30.80	1.3	1,332	0.10%
2023/04/12	3.3	30.71	10.5	30.71	30.75	-7.1	1,303	-0.55%
2023/04/11	34.1	30.55	18.4	30.60	30.65	15.7	1,290	1.22%
2023/04/10	11.9	30.15	0	0.00	30.20	11.9	1,258	0.95%
2023/04/07	2	30.10	0	0.00	30.10	2	1,242	0.16%
2023/04/06	13.1	29.98	0	0.00	29.95	13.1	1,227	1.07%
2023/03/31	9	29.97	0	0.00	29.95	9	1,220	0.74%
2023/03/30	6.6	30.00	1	29.95	29.95	5.6	1,207	0.46%
2023/03/29	1.2	29.84	7	29.71	29.85	-5.8	1,198	-0.48%
2023/03/28	2	29.50	150.8	29.63	29.50	-148.8	1,194	-12.46%	大賣/鉅額交易
2023/03/27	2	30.08	2	30.15	29.95	0	1,164	0.00%
2023/03/24	1.4	30.11	2	30.10	30.15	-0.6	1,156	-0.06%
2023/03/23	2	29.85	4	29.96	29.90	-2	1,138	-0.18%
2023/03/22	8.1	29.88	13	29.90	29.85	-4.9	1,126	-0.43%
2023/03/21	0.3	29.60	6	29.51	29.70	-5.7	1,110	-0.52%
2023/03/20	3.6	29.34	1	29.35	29.35	2.6	1,087	0.24%
2023/03/17	0.1	29.50	0	0.00	29.45	0.1	1,078	0.01%
2023/03/16	165.1	29.40	16	29.42	29.45	149.1	1,036	14.38%	大買/鉅額交易
2023/03/15	4.3	29.20	0	0.00	29.00	4.3	974	0.44%
2023/03/14	0.9	29.10	1	28.95	29.00	-0.1	966	-0.01%
2023/03/13	0	29.25	2	29.13	29.10	-2	966	-0.21%
2023/03/10	10	29.00	10	29.18	29.00	0	966	0.00%
2023/03/09	5.6	28.89	5	28.84	28.80	0.6	935	0.06%
2023/03/08	2	29.00	1	29.10	29.05	1	913	0.11%
2023/03/07	8.2	29.06	30	28.79	29.15	-21.8	896	-2.43%
2023/03/06	9.6	28.68	26	28.70	28.65	-16.4	864	-1.90%
2023/03/03	12	28.63	8	28.70	28.80	4	826	0.48%
2023/03/02	0	28.25	8	28.23	28.40	-8	808	-0.99%
2023/03/01	4	27.86	2	27.88	27.95	2	786	0.25%
2023/02/24	1	27.85	1	27.90	27.85	0	772	0.00%
2023/02/23	1	27.75	8	27.80	27.75	-7	762	-0.92%
2023/02/22	6	27.55	0	0.00	27.65	6	766	0.78%
2023/02/21	0	27.80	0	0.00	27.80	0	766	0.00%
2023/02/20	0	0.00	7	27.70	27.75	-7	771	-0.91%
2023/02/17	1.1	27.56	0	0.00	27.65	1.1	777	0.15%
2023/02/15	2	27.40	0	0.00	27.35	2	804	0.25%
2023/02/14	4.4	27.40	0	0.00	27.40	4.4	805	0.54%
2023/02/13	0.2	27.15	0	0.00	27.10	0.2	813	0.02%
2023/02/10	5	27.08	1	27.15	27.15	4	815	0.49%
2023/02/09	9	27.51	1.1	27.59	27.55	7.9	814	0.97%
2023/02/08	11	27.58	0	0.00	27.65	11	812	1.35%
2023/02/07	0	27.65	1	27.55	27.60	-1	814	-0.12%
2023/02/06	3	27.50	1	27.55	27.50	2	816	0.24%
2023/02/03	13.5	27.69	9	27.70	27.60	4.5	842	0.54%
2023/02/02	0	0.00	2	27.65	27.70	-2	831	-0.24%
2023/02/01	6	27.38	0	0.00	27.55	6	812	0.74%
2023/01/31	1	27.30	1	27.30	27.30	0	804	0.00%
2023/01/30	3.1	27.20	15.3	27.11	27.20	-12.2	797	-1.53%
2023/01/13	0	26.90	0	0.00	26.70	0	788	0.00%
2023/01/12	3.5	26.81	8	26.81	26.85	-4.5	838	-0.54%
2023/01/09	0.1	26.55	0	0.00	26.55	0.1	853	0.01%
2023/01/05	0	0.00	2	26.25	26.30	-2	871	-0.23%
2023/01/04	0	0.00	0	26.30	26.30	0	882	0.00%
2023/01/03	0	26.30	0	0.00	26.30	0	915	0.00%
2022/12/30	0	0.00	1	26.30	26.30	-1	920	-0.11%
2022/12/29	1	26.05	0.4	26.15	26.15	0.6	920	0.06%
2022/12/27	0	26.50	0	0.00	26.55	0	924	0.00%
2022/12/26	0.1	26.50	0	0.00	26.50	0.1	930	0.01%
2022/12/22	0	0.00	7	26.55	26.50	-7	941	-0.74%
2022/12/21	1	26.40	0.5	26.50	26.40	0.5	964	0.05%
2022/12/20	1	26.36	0	0.00	26.35	1	972	0.11%
2022/12/19	1	26.70	0.3	26.83	26.70	0.7	980	0.07%
2022/12/16	9	26.91	1	26.85	26.80	8	980	0.82%
2022/12/15	2.8	27.12	2	27.20	27.10	0.8	978	0.08%
2022/12/09	0	26.75	0	0.00	26.60	0	962	0.00%
2022/12/07	8	26.69	10	26.58	26.55	-2	979	-0.20%
2022/12/06	5.1	27.04	8	27.21	26.85	-2.9	981	-0.29%
2022/12/05	4	27.38	0	0.00	27.30	4	992	0.40%
2022/12/02	11.1	27.16	4	27.16	27.30	7.1	984	0.72%
2022/11/28	2	26.60	0	0.00	26.70	2	973	0.21%
2022/11/25	9	26.93	3	26.87	26.80	6	982	0.62%
2022/11/24	1.1	26.90	2	26.95	26.90	-0.9	981	-0.09%
2022/11/22	2	26.65	0	0.00	26.75	2	986	0.20%
2022/11/21	1	26.70	1	26.75	26.70	0	996	0.00%
2022/11/18	2	26.80	1	26.80	26.70	1	1,004	0.10%
2022/11/17	1	26.70	2	26.73	26.75	-1	1,001	-0.10%
2022/11/15	2	26.65	0	0.00	26.65	2	999	0.20%
2022/11/14	1.1	26.61	1.1	26.70	26.65	0	995	0.00%
2022/11/11	1.1	26.70	2	26.75	26.70	-0.9	985	-0.09%
2022/11/10	4	26.55	0	26.85	26.50	4	981	0.41%
2022/11/09	4	26.71	3	26.57	26.65	1	993	0.10%
2022/11/08	1	26.40	6	26.53	26.45	-5	1,015	-0.49%
2022/11/07	4	25.95	5	26.18	26.20	-1	1,014	-0.10%
2022/11/04	5	25.79	2	25.75	25.85	3	1,034	0.29%
2022/11/03	1	25.70	4	25.70	25.65	-3	1,057	-0.28%
2022/11/02	7	25.56	1	25.60	25.65	6	1,060	0.57%
2022/11/01	3	25.45	2	25.45	25.50	1	1,072	0.09%
2022/10/27	1	25.55	5	25.65	25.80	-4	1,088	-0.37%
2022/10/26	2	25.58	0	0.00	25.60	2	1,106	0.18%
2022/10/25	0	25.95	1	25.70	25.70	-1	1,120	-0.09%
2022/10/24	1	26.15	0	0.00	26.00	1	1,157	0.09%
2022/10/21	1	25.80	0	0.00	25.85	1	1,173	0.09%
2022/10/19	1	25.65	0	0.00	25.65	1	1,176	0.08%
2022/10/17	1	25.30	0	0.00	25.80	1	1,358	0.07%
2022/10/14	0	0.00	2.1	25.75	25.70	-2.1	1,414	-0.14%
2022/10/13	0	0.00	1	25.25	25.25	-1	1,453	-0.07%
2022/10/11	1	25.65	5	25.80	25.70	-4	1,479	-0.27%
2022/10/07	1	25.60	6	25.55	25.55	-5	1,464	-0.34%
2022/10/06	2	25.75	0	0.00	25.75	2	1,483	0.13%
2022/10/05	11	25.99	5	26.05	25.75	6	1,508	0.40%
2022/10/04	0	0.00	2	25.75	25.80	-2	1,528	-0.13%
2022/09/30	1	25.20	11	25.05	25.50	-10	1,617	-0.62%
2022/09/29	1	25.45	4	25.45	25.45	-3	1,652	-0.18%
2022/09/28	7	25.32	1	25.20	25.20	6	1,678	0.36%
2022/09/27	0	0.00	4	25.85	26.05	-4	1,701	-0.24%
2022/09/26	10	25.85	0	0.00	25.75	10	1,744	0.57%
2022/09/23	0	0.00	0	26.40	26.30	0	1,820	0.00%
2022/09/22	1	26.25	0	0.00	26.40	1	1,876	0.05%
2022/09/21	8	26.75	1	26.80	26.60	7	1,892	0.37%
2022/09/19	3	26.85	1	26.95	26.75	2	1,906	0.10%
2022/09/16	0	0.00	0.2	27.10	27.15	-0.2	1,917	-0.01%
2022/09/15	0	0.00	1	27.35	27.15	-1	1,957	-0.05%
2022/09/14	5	26.65	5	27.10	27.25	0	1,985	0.00%
2022/09/13	2	27.13	12	26.98	27.15	-10	1,990	-0.50%
2022/09/08	1	26.15	0	0.00	26.20	1	2,026	0.05%
2022/09/07	0	0.00	4	26.00	26.05	-4	2,039	-0.20%
2022/09/06	1	26.15	0	0.00	26.15	1	2,041	0.05%
2022/09/05	3	26.57	0	0.00	26.45	3	2,052	0.15%
2022/09/02	7	26.66	0	0.00	26.65	7	2,067	0.34%
2022/09/01	13	26.83	2	26.85	26.75	11	2,066	0.53%
2022/08/29	1	26.70	0	0.00	26.85	1	2,089	0.05%
2022/08/26	0	0.00	0	27.25	27.20	0	2,094	0.00%
2022/08/24	6	26.88	0	0.00	26.95	6	2,156	0.28%
2022/08/23	1	26.95	0	0.00	26.95	1	2,166	0.05%
2022/08/22	1	27.05	1	27.10	27.10	0	2,177	0.00%
2022/08/19	0	0.00	3	27.15	27.15	-3	2,182	-0.14%
2022/08/18	3	26.90	60	26.97	27.10	-57	2,183	-2.61%
2022/08/17	3	27.00	3	27.05	27.05	0	2,181	0.00%
2022/08/16	0.5	27.20	10	27.15	27.15	-9.5	2,184	-0.43%
2022/08/15	3	27.30	0	0.00	27.30	3	2,175	0.14%
2022/08/12	12	26.57	13	26.75	26.85	-1	2,158	-0.05%
2022/08/11	4	26.48	120	26.35	26.45	-116	2,164	-5.36%	大賣/鉅額交易
2022/08/10	26.4	25.90	6	25.88	25.90	20.4	2,229	0.92%
2022/08/09	51	26.33	0	0.00	26.40	51	2,222	2.29%
2022/08/05	0	0.00	4	26.35	26.40	-4	2,237	-0.18%
2022/08/04	0	0.00	5	25.62	25.90	-5	2,272	-0.22%
2022/08/03	6	26.11	0	0.00	25.95	6	2,279	0.26%
2022/08/02	2	26.45	1	26.50	26.45	1	2,324	0.04%
2022/08/01	0	0.00	8	26.58	26.70	-8	2,344	-0.34%
2022/07/29	15	26.35	8	26.31	26.35	7	2,352	0.30%
2022/07/28	3.1	25.83	4	25.75	25.70	-0.9	2,356	-0.04%
2022/07/27	5	25.68	9	25.74	25.75	-4	2,443	-0.16%
2022/07/26	18	25.91	1	26.15	25.85	17	2,483	0.68%
2022/07/25	119.3	26.13	20	25.96	26.20	99.3	2,458	4.04%	大買/
2022/07/22	20.2	28.79	121.1	28.91	28.85	-101	2,380	-4.24%	大賣/
2022/07/21	40.2	28.73	14	28.76	28.90	26.1	2,320	1.13%
2022/07/20	110.1	28.61	8	28.57	28.45	102.1	2,277	4.48%	大買/鉅額交易
2022/07/19	14	28.03	18	28.10	28.05	-4	2,290	-0.18%
2022/07/18	4.1	27.63	9	27.73	27.90	-4.9	2,288	-0.22%
2022/07/15	6	27.23	3	27.18	27.25	3	2,269	0.13%
2022/07/14	4.1	26.59	1	27.05	27.10	3.1	2,280	0.13%
2022/07/13	9	26.56	10	26.62	26.70	-1	2,270	-0.04%
2022/07/12	6	26.26	1	26.35	26.10	5	2,276	0.22%
2022/07/11	14	26.83	83	27.03	26.85	-69	2,271	-3.04%
2022/07/08	18.1	26.59	7	26.56	26.65	11.1	2,241	0.50%
2022/07/07	22	26.06	0	0.00	26.10	22	2,243	0.98%
2022/07/06	36	25.95	6	26.04	25.70	30	2,250	1.33%
2022/07/05	7	26.11	1	26.05	26.15	6	2,288	0.26%
2022/07/04	1	25.85	11	26.03	25.85	-10	2,279	-0.44%
2022/07/01	12	26.81	10	27.16	26.20	2	2,342	0.09%
2022/06/30	20	27.70	1	27.80	27.70	19	2,326	0.82%
2022/06/29	1	28.80	0	0.00	28.85	1	2,309	0.04%
2022/06/28	2	29.05	0	0.00	29.10	2	2,356	0.08%
2022/06/27	3	29.25	1	29.35	29.25	2	2,422	0.08%
2022/06/23	2	28.90	2	28.80	28.75	0	2,770	0.00%
2022/06/22	14	29.31	0	0.00	29.20	14	2,847	0.49%
2022/06/21	13	29.82	2	29.50	30.00	11	2,887	0.38%
2022/06/20	3	29.53	19	29.59	29.40	-16	3,046	-0.53%
2022/06/16	1	30.10	5	30.47	30.10	-4	3,209	-0.12%
2022/06/15	1	30.55	0	0.00	30.40	1	3,297	0.03%
2022/06/14	6.1	30.33	0	0.00	30.35	6.1	3,369	0.18%
2022/06/13	6	30.54	0	0.00	30.50	6	3,390	0.18%
2022/06/10	2	31.13	0	0.00	31.15	2	3,439	0.06%
2022/06/09	1	31.25	1	31.20	31.30	0	3,500	0.00%
2022/06/08	0	0.00	5	31.25	31.20	-5	3,532	-0.14%
2022/06/07	5	31.06	0	0.00	31.10	5	3,697	0.14%
2022/06/06	23	31.33	0	0.00	31.25	23	3,716	0.62%
2022/06/02	13	31.44	28	31.61	31.45	-15	3,808	-0.39%
2022/06/01	1	31.20	2	31.15	31.15	-1	3,821	-0.03%
2022/05/31	0.4	31.15	1	31.25	31.05	-0.7	3,864	-0.02%
2022/05/30	4	31.10	0	0.00	31.15	4	4,016	0.10%
2022/05/27	0	0.00	1	30.90	30.90	-1	4,195	-0.02%
2022/05/26	0	0.00	2	30.90	30.85	-2	4,277	-0.05%
2022/05/24	3.5	30.90	0	0.00	30.60	3.5	4,356	0.08%
2022/05/23	2	31.10	0	0.00	31.10	2	4,356	0.05%
2022/05/20	1	31.25	3	31.20	31.25	-2	4,393	-0.05%
2022/05/19	11	30.66	3	30.50	31.10	8	4,398	0.18%
2022/05/18	20	31.21	27	31.32	31.25	-7	4,394	-0.16%
2022/05/17	7	30.54	2	30.45	30.60	5	4,346	0.12%
2022/05/16	3	29.85	0.1	29.95	29.95	2.9	4,455	0.07%
2022/05/13	0	29.80	1	29.80	29.80	-1	4,472	-0.02%
2022/05/12	17	29.66	0	0.00	29.45	17	4,499	0.38%
2022/05/10	5	29.83	5.1	30.00	30.10	-0.1	4,613	0.00%
2022/05/09	9	30.79	2	30.55	30.35	7	4,608	0.15%
2022/05/06	1	31.25	3	31.10	31.25	-2	4,610	-0.04%
2022/05/05	22	31.47	27	31.58	31.40	-5	4,630	-0.11%
2022/05/04	31	31.44	44	31.60	31.30	-13	4,624	-0.28%
2022/05/03	2	31.07	0	0.00	31.15	2	4,562	0.04%
2022/04/29	0	0.00	4	30.45	30.35	-4	4,548	-0.09%
2022/04/28	8	30.24	2	30.23	30.40	6	4,604	0.13%
2022/04/27	3.8	29.80	1	30.05	29.90	2.8	4,617	0.06%
2022/04/26	2	30.43	3	30.25	30.35	-1	4,625	-0.02%
2022/04/25	0	30.50	96	30.43	30.35	-96	4,715	-2.03%
2022/04/22	5	31.09	0	0.00	31.10	5	4,675	0.11%
2022/04/21	0	0.00	0	31.18	31.30	0	4,705	0.00%
2022/04/20	3	30.98	0	0.00	31.15	3	4,725	0.06%
2022/04/19	4	31.05	1	31.00	31.10	3	4,736	0.06%
2022/04/18	4	30.93	7	30.99	30.90	-3	4,786	-0.06%
2022/04/15	4	31.18	5	31.25	31.25	-1	4,798	-0.02%
2022/04/14	12.5	31.47	1	31.55	31.45	11.5	4,923	0.23%
2022/04/13	1	31.40	0	0.00	31.65	1	4,968	0.02%
2022/04/12	8	30.99	0.3	31.20	31.05	7.7	5,266	0.15%
2022/04/11	24.4	31.10	2.3	31.11	31.00	22.1	5,327	0.42%
2022/04/08	4	31.60	6.3	31.65	31.60	-2.3	5,308	-0.04%
2022/04/07	44.2	31.58	9	31.63	31.25	35.2	5,350	0.66%
2022/04/06	30.5	31.80	0	0.00	31.75	30.5	5,338	0.57%
2022/04/01	3	32.13	5	32.09	32.15	-2	5,841	-0.03%
2022/03/31	8.5	32.30	19	32.32	32.35	-10.5	6,056	-0.17%
2022/03/30	4	32.64	5.1	32.69	32.65	-1.1	6,154	-0.02%
2022/03/29	17.2	32.69	59	32.84	32.60	-41.8	6,325	-0.66%
2022/03/28	47.5	33.11	85	33.36	33.30	-37.5	6,566	-0.57%
2022/03/25	30	34.31	36	34.17	34.25	-6	6,577	-0.09%
2022/03/24	14	34.09	15	34.09	34.20	-1	6,916	-0.01%
2022/03/23	16.4	33.77	39	33.83	34.15	-22.6	6,941	-0.33%
2022/03/22	36.3	33.11	30.7	33.46	33.65	5.5	7,025	0.08%
2022/03/21	40.2	33.00	109.9	32.73	32.70	-69.7	6,954	-1.00%	大賣/
2022/03/18	62.3	32.37	70.7	32.50	32.80	-8.4	6,960	-0.12%
2022/03/17	49	32.26	40.3	32.25	32.25	8.7	6,900	0.13%
2022/03/16	7	31.79	33	32.22	31.95	-26	6,880	-0.38%
2022/03/15	37	32.17	6	32.07	31.75	31	6,909	0.45%
2022/03/14	75	32.14	14	31.98	32.20	61	6,870	0.89%
2022/03/11	5	31.60	8	31.63	31.90	-3	6,867	-0.04%
2022/03/10	11	31.60	27.3	31.69	31.80	-16.3	6,868	-0.24%
2022/03/09	16	30.28	16	30.12	30.35	0	6,726	0.00%
2022/03/08	8.6	30.32	10	30.21	29.90	-1.4	6,755	-0.02%
2022/03/07	17.2	31.10	54	31.05	30.95	-36.8	6,708	-0.55%
2022/03/04	51.3	32.20	4	32.14	32.00	47.3	6,728	0.70%
2022/03/03	36.3	32.53	28.5	32.41	32.15	7.8	6,835	0.11%
2022/03/02	21	31.72	448	31.07	32.00	-427	6,901	-6.19%	大賣/鉅額交易
2022/03/01	28.1	31.13	193	31.38	31.15	-164.9	6,794	-2.43%	大賣/鉅額交易
2022/02/25	9	30.53	54.5	30.50	30.65	-45.5	6,803	-0.67%
2022/02/24	8.4	30.37	6	30.26	30.30	2.4	6,870	0.03%
2022/02/23	0	30.87	0.1	30.85	30.95	-0.1	6,869	0.00%
2022/02/22	59.2	30.69	0	0.00	30.70	59.2	6,970	0.85%
2022/02/21	4	30.85	0	0.00	31.10	4	7,099	0.06%
2022/02/18	7.1	30.70	6	30.84	31.00	1.1	7,209	0.02%
2022/02/17	12.2	31.03	36	31.05	31.00	-23.8	7,468	-0.32%
2022/02/16	16.2	31.09	16.1	31.09	31.05	0.1	7,684	0.00%
2022/02/15	32.3	30.27	4	30.24	30.20	28.3	7,952	0.36%
2022/02/14	17.6	30.19	5.2	30.15	30.15	12.4	9,712	0.13%
2022/02/11	16.6	30.83	4	30.70	30.85	12.6	10,640	0.12%
2022/02/10	22	31.72	2	31.70	31.70	20	10,882	0.18%
2022/02/09	10	31.42	1	31.70	31.70	9	10,895	0.08%
2022/02/08	57	30.96	2	31.20	31.20	55	10,904	0.50%
2022/02/07	3	30.48	2	30.70	30.70	1	11,002	0.01%
2022/01/25	5.3	29.86	57	29.72	29.60	-51.7	11,200	-0.46%
2022/01/24	13	29.72	17	29.84	30.10	-4	11,258	-0.04%
2022/01/21	30.2	30.34	16	30.33	30.30	14.2	11,274	0.13%
2022/01/20	2.4	30.82	17	30.95	30.90	-14.6	11,294	-0.13%
2022/01/19	6	30.98	9	30.98	30.95	-3	11,447	-0.03%
2022/01/18	206	31.79	10.1	31.76	31.50	195.9	11,513	1.70%	大買/鉅額交易
2022/01/17	6	30.90	5	31.11	31.15	1	11,441	0.01%
2022/01/14	56.4	30.63	10	30.70	30.70	46.4	11,469	0.40%
2022/01/13	131.4	31.05	25	31.10	31.10	106.4	11,487	0.93%	大買/鉅額交易
2022/01/12	200.9	30.97	0	0.00	31.00	200.9	11,519	1.74%	大買/鉅額交易
2022/01/11	10	31.26	5	31.17	31.00	5	11,526	0.04%
2022/01/10	4	30.81	4	30.83	30.85	0	11,509	0.00%
2022/01/07	12.1	31.11	8	31.02	31.00	4.1	11,526	0.04%
2022/01/06	3	31.82	1	32.00	31.85	2	11,426	0.02%
2022/01/05	12	32.44	48	32.59	32.30	-36	11,421	-0.32%
2022/01/04	8.4	31.99	20	31.98	32.25	-11.6	11,176	-0.10%
2022/01/03	15.8	31.91	9	31.86	31.80	6.8	11,267	0.06%
2021/12/30	2	31.83	17.3	31.87	31.95	-15.3	11,317	-0.14%
2021/12/29	27.8	31.81	37	31.74	31.85	-9.2	11,375	-0.08%
2021/12/28	191.4	32.24	107.6	32.60	32.10	83.9	11,388	0.74%	大買/大賣/
2021/12/27	33	32.09	59.7	32.04	32.50	-26.7	10,990	-0.24%
2021/12/24	41.1	31.48	24.7	31.44	31.10	16.4	10,978	0.15%
2021/12/23	52.3	32.03	62.5	31.81	31.70	-10.3	11,172	-0.09%
2021/12/22	46	32.02	62.8	32.08	32.05	-16.8	11,124	-0.15%
2021/12/21	24	31.30	32	31.27	31.45	-8	10,956	-0.07%
2021/12/20	54.8	31.51	59	31.46	31.55	-4.2	11,027	-0.04%
2021/12/17	9	30.00	38	30.09	30.15	-29	11,055	-0.26%
2021/12/16	60.5	30.13	153	29.99	30.45	-92.5	11,414	-0.81%	大賣/
2021/12/15	38	29.33	31.5	29.35	29.25	6.5	11,603	0.06%
2021/12/14	3	28.87	7	28.80	28.80	-4	12,205	-0.03%
2021/12/13	3.3	29.39	0	0.00	29.25	3.3	12,998	0.03%
2021/12/10	15.7	29.27	5	29.29	29.25	10.7	14,127	0.08%
2021/12/09	14	29.45	6	29.48	29.50	8	15,010	0.05%
2021/12/08	7	29.24	3	29.27	29.15	4	15,824	0.03%
2021/12/07	5	29.10	2	29.15	29.20	3	16,165	0.02%
2021/12/06	2	29.08	0	0.00	29.05	2	16,284	0.01%
2021/12/02	12	29.39	8	29.49	29.20	4	16,465	0.02%
2021/12/01	4.7	29.50	20	29.51	29.70	-15.3	16,476	-0.09%
2021/11/30	14	29.47	23	29.43	29.70	-9	16,553	-0.05%
2021/11/29	40	28.89	82	28.79	28.95	-42	16,550	-0.25%
2021/11/26	79	29.72	49	29.77	29.85	30	16,407	0.18%
2021/11/25	30.6	29.71	35	29.79	29.65	-4.4	16,188	-0.03%
2021/11/24	111	29.41	73	29.50	29.90	38	16,110	0.24%	大買/
2021/11/23	40	29.55	59	29.62	29.45	-19	16,032	-0.12%
2021/11/22	13	29.25	36	29.32	29.25	-23	15,971	-0.14%
2021/11/19	108	29.38	178	29.45	29.20	-70	15,934	-0.44%	大買/大賣/
2021/11/18	128.6	29.45	27.7	29.44	29.40	100.9	15,833	0.64%	大買/
2021/11/17	13	30.04	6	30.22	30.00	7	15,684	0.04%
2021/11/16	27.4	30.24	78.3	30.21	29.95	-50.9	15,580	-0.33%
2021/11/15	53.8	31.29	36.1	31.21	31.00	17.7	15,371	0.12%
2021/11/12	73	31.49	85.3	31.40	31.65	-12.3	15,217	-0.08%
2021/11/11	518.1	31.79	423.1	31.80	31.00	95	14,863	0.64%	大買/大賣/
2021/11/10	275.1	30.34	368.9	30.24	31.40	-93.8	13,125	-0.72%	大買/大賣/
2021/11/09	109	28.95	153	29.00	28.55	-44	12,205	-0.36%	大買/大賣/
2021/11/08	94.1	28.29	17	28.36	28.40	77.1	11,861	0.65%
2021/11/05	19.3	28.01	6	28.08	28.20	13.3	11,856	0.11%
2021/11/04	48	28.38	18.3	28.25	28.10	29.7	11,877	0.25%
2021/11/03	25	27.93	28.6	28.09	28.60	-3.6	11,984	-0.03%
2021/11/02	86.4	27.86	12	27.65	27.45	74.4	12,171	0.61%
2021/11/01	3	27.90	24	27.94	27.85	-21	12,339	-0.17%
2021/10/29	3.1	27.78	110.4	27.86	27.90	-107.3	12,292	-0.87%	大賣/鉅額交易
2021/10/28	32.1	27.88	13	27.84	27.75	19.1	12,299	0.16%
2021/10/27	202.3	28.05	69	27.91	27.90	133.3	12,314	1.08%	大買/鉅額交易
2021/10/26	47	27.46	135	27.26	27.35	-88	12,224	-0.72%	大賣/
2021/10/25	97	27.03	0	0.00	27.05	97	12,388	0.78%
2021/10/22	0.3	26.95	14	26.99	27.00	-13.7	12,398	-0.11%
2021/10/21	10	26.80	210	26.73	27.10	-200	12,413	-1.61%	大賣/鉅額交易
2021/10/20	11	26.91	0	0.00	26.90	11	12,415	0.09%
2021/10/19	3	26.40	5	26.48	26.50	-2	12,430	-0.02%
2021/10/18	1	25.95	30	26.05	26.00	-29	12,422	-0.23%
2021/10/15	46	26.20	22.1	26.11	26.25	23.9	12,434	0.19%
2021/10/14	36	25.75	59	25.85	25.70	-23	12,434	-0.18%
2021/10/13	51.6	25.71	251	26.01	25.70	-199.4	12,430	-1.60%	大賣/鉅額交易
2021/10/12	117.1	26.14	315	26.32	26.10	-197.9	12,399	-1.60%	大買/大賣/鉅額交易
2021/10/08	218.4	27.17	24.1	26.81	26.60	194.4	12,380	1.57%	大買/鉅額交易
2021/10/07	25.6	27.36	95	27.44	27.55	-69.4	12,250	-0.57%
2021/10/06	83	27.52	1	27.50	26.85	82	12,233	0.67%
2021/10/05	181.1	27.15	201	27.34	27.80	-19.9	12,198	-0.16%	大買/大賣/
2021/10/04	13	27.47	225	27.69	27.35	-212	12,177	-1.74%	大賣/鉅額交易
2021/10/01	77.1	27.68	78	27.45	27.35	-1	12,062	-0.01%
2021/09/30	39.1	28.98	46.1	28.78	28.30	-7	11,873	-0.06%
2021/09/29	76	28.29	23	28.28	28.05	53	11,556	0.46%
2021/09/28	88.1	28.82	63	28.41	28.35	25.1	11,460	0.22%
2021/09/27	254	28.87	52	28.78	28.75	202	11,271	1.79%	大買/鉅額交易
2021/09/24	339	29.32	541	29.28	29.40	-202	10,991	-1.84%	大買/大賣/鉅額交易
2021/09/23	259.9	28.70	88.2	28.70	29.40	171.7	10,529	1.63%	大買/鉅額交易
2021/09/22	386.2	28.43	155	28.05	28.00	231.2	10,099	2.29%	大買/大賣/鉅額交易
2021/09/17	340.4	28.83	257.2	28.55	29.00	83.2	9,713	0.86%	大買/大賣/
2021/09/16	347	28.44	171.1	28.22	28.65	175.9	9,059	1.94%	大買/大賣/鉅額交易
2021/09/15	184.7	28.13	235.4	28.20	26.95	-50.7	8,230	-0.62%	大買/大賣/
2021/09/14	333	28.27	304.6	28.36	28.65	28.4	7,083	0.40%	大買/大賣/
2021/09/13	297	26.99	270.4	27.11	27.65	26.6	6,180	0.43%	大買/大賣/
2021/09/10	163.2	25.86	156	25.78	25.85	7.2	5,370	0.13%	大買/大賣/
2021/09/09	40	25.13	39	25.22	25.40	1	5,126	0.02%
2021/09/08	4	24.85	25	24.78	24.70	-21	5,021	-0.42%
2021/09/07	2	24.40	7	24.38	24.55	-5	4,921	-0.10%
2021/09/06	21	24.35	10	24.36	24.10	11	4,859	0.23%
2021/09/03	12	24.44	10	24.37	24.60	2	4,858	0.04%
2021/09/02	7	24.21	109	24.17	24.35	-102	4,794	-2.13%	大賣/鉅額交易
2021/09/01	0	0.00	2	23.75	23.65	-2	4,756	-0.04%
2021/08/31	4.2	23.59	0	0.00	23.70	4.2	4,755	0.09%
2021/08/30	4.1	23.58	0	23.55	23.65	4.1	4,786	0.09%
2021/08/27	4.4	23.60	4	23.58	23.50	0.4	4,811	0.01%
2021/08/26	37	23.41	1	23.45	23.75	36	4,831	0.75%
2021/08/23	0	0.00	3	22.98	23.20	-3	5,343	-0.06%
2021/08/19	4.1	23.04	3	23.03	22.80	1.1	5,353	0.02%
2021/08/18	6.1	23.57	4	23.66	23.60	2.1	5,303	0.04%
2021/08/17	3	23.30	8	23.31	23.35	-5	5,252	-0.10%
2021/08/16	1.1	23.21	10	23.25	23.25	-8.9	5,256	-0.17%
2021/08/13	113	23.74	42	23.84	23.50	71	5,237	1.36%	大買/
2021/08/12	6	23.46	6	23.45	23.50	0	5,237	0.00%
2021/08/11	46	23.80	3	23.70	23.45	43	5,519	0.78%
2021/08/10	11.5	23.94	106	23.97	24.00	-94.5	5,504	-1.72%	大賣/
2021/08/09	71.3	24.68	9.1	24.76	24.50	62.2	5,505	1.13%
2021/08/06	67.3	25.75	89.5	25.67	25.45	-22.2	5,310	-0.42%
2021/08/05	71.7	25.32	77	24.88	25.90	-5.3	5,019	-0.10%
2021/08/04	105.6	24.92	53	24.78	24.80	52.6	4,899	1.07%	大買/
2021/08/03	9	24.87	201.4	24.82	25.00	-192.4	4,958	-3.88%	大賣/鉅額交易
2021/08/02	171.3	24.43	55	24.54	24.65	116.3	4,981	2.33%	大買/鉅額交易
2021/07/30	42	24.08	54.2	24.10	24.00	-12.2	4,952	-0.25%
2021/07/29	84.1	23.78	103.2	24.03	23.70	-19.1	4,939	-0.39%	大賣/
2021/07/28	5	21.97	0	0.00	22.15	5	4,744	0.11%
2021/07/27	4.3	22.80	11.7	22.88	22.55	-7.4	4,992	-0.15%
2021/07/26	12.4	23.37	9	23.41	23.20	3.4	5,576	0.06%
2021/07/23	68.1	24.55	8	24.53	24.65	60.1	6,102	0.98%
2021/07/22	5	24.45	16.2	24.51	24.35	-11.2	6,113	-0.18%
2021/07/21	0	0.00	3	24.32	24.40	-3	6,375	-0.05%
2021/07/20	8	24.96	44	24.77	24.70	-36	6,866	-0.52%
2021/07/19	2	25.25	3	25.28	25.25	-1	6,857	-0.01%
2021/07/16	2.1	25.20	8.1	25.22	25.25	-6	7,054	-0.09%
2021/07/15	5.3	25.30	41	25.34	25.20	-35.7	7,085	-0.50%
2021/07/14	49.1	25.13	4	24.99	25.00	45.1	7,062	0.64%
2021/07/13	5	24.94	6	24.96	24.75	-1	7,121	-0.01%
2021/07/12	40	25.36	96	25.11	25.30	-56	7,064	-0.79%
2021/07/09	57	25.11	60	25.11	25.05	-3	6,992	-0.04%
2021/07/08	5	25.00	18	24.94	24.90	-13	6,946	-0.19%
2021/07/07	19	24.77	2	24.83	24.65	17	6,912	0.25%
2021/07/06	13	24.60	2.8	24.54	24.60	10.2	6,901	0.15%
2021/07/05	11	24.67	36	24.61	24.60	-25	6,888	-0.36%
2021/07/02	10	23.99	2	24.03	24.10	8	6,836	0.12%
2021/07/01	1	23.70	0	23.80	23.75	1	6,838	0.01%
2021/06/30	5	23.80	2	23.80	23.80	3	6,845	0.04%
2021/06/29	2	23.70	1	23.65	23.65	1	6,842	0.01%
2021/06/28	2.3	23.72	38	23.60	23.75	-35.7	6,834	-0.52%
2021/06/25	16	23.69	89	23.68	23.55	-73	6,813	-1.07%
2021/06/24	5	23.65	265	23.69	23.65	-260	6,940	-3.75%	大賣/鉅額交易
2021/06/23	13.7	23.62	40	23.66	23.75	-26.3	6,920	-0.38%
2021/06/22	1	23.85	4	23.78	23.70	-3	6,912	-0.04%
2021/06/21	56.6	24.00	81	23.89	23.80	-24.4	6,909	-0.35%
2021/06/18	22	24.80	25.8	24.92	24.45	-3.8	6,885	-0.05%
2021/06/17	14	24.46	13	24.47	24.50	1	6,811	0.01%
2021/06/16	8.1	24.24	18	24.28	24.10	-9.9	6,779	-0.15%
2021/06/15	77.2	24.32	3	24.23	24.20	74.2	6,761	1.10%
2021/06/11	385.2	24.49	71.3	24.23	24.20	313.9	6,753	4.65%	大買/鉅額交易
2021/06/10	13	24.25	8	24.20	24.10	5	6,735	0.07%
2021/06/09	5	24.26	10.1	24.17	23.95	-5.1	6,756	-0.08%
2021/06/08	3	23.87	4	23.95	23.95	-1	6,767	-0.01%
2021/06/07	23	23.56	16	23.76	23.80	7	6,786	0.10%
2021/06/04	5	23.78	28	23.83	23.65	-23	6,747	-0.34%
2021/06/03	2	24.10	43	23.94	23.95	-41	6,722	-0.61%
2021/06/02	37	24.08	130	24.10	24.05	-93	6,684	-1.39%	大賣/
2021/06/01	103	24.21	201.4	24.14	24.75	-98.4	6,552	-1.50%	大買/大賣/
2021/05/31	20	23.18	37	23.18	23.20	-17	6,145	-0.28%
2021/05/28	23	23.03	17	22.96	23.00	6	6,116	0.10%
2021/05/27	5	22.68	2	22.68	22.70	3	6,101	0.05%
2021/05/26	3	22.75	35.1	22.70	22.85	-32.1	6,095	-0.53%
2021/05/25	26	22.80	0	0.00	22.85	26	6,079	0.43%
2021/05/24	5	22.41	5	22.55	22.50	0	6,036	0.00%
2021/05/21	8	22.19	1	22.50	22.40	7	6,004	0.12%
2021/05/20	2	22.18	6	22.44	22.10	-4	5,990	-0.07%
2021/05/19	42	21.99	80	22.28	22.55	-38	6,022	-0.63%
2021/05/18	25	20.42	24	21.24	21.55	1	5,751	0.02%
2021/05/17	3	20.30	18	20.31	20.10	-15	5,701	-0.26%
2021/05/14	31	21.33	12	21.76	21.35	19	5,613	0.34%
2021/05/13	16	20.67	22	21.14	21.05	-6	5,556	-0.11%
2021/05/12	70.5	21.63	77	21.81	21.35	-6.5	5,486	-0.12%
2021/05/11	63.4	23.05	8.2	23.05	22.90	55.2	5,330	1.04%
2021/05/10	7	23.96	40	24.04	23.85	-33	5,221	-0.63%
2021/05/07	32	23.12	27.4	23.36	23.40	4.6	5,135	0.09%
2021/05/06	44	22.92	30	23.07	22.90	14	5,061	0.28%
2021/05/05	63.2	23.17	26	23.34	23.05	37.2	4,981	0.75%
2021/05/04	165	23.96	102.3	23.80	23.40	62.7	4,899	1.28%	大買/大賣/
2021/05/03	218.1	25.41	87	25.23	25.25	131.1	4,607	2.84%	大買/鉅額交易
2021/04/29	136.1	24.32	320.6	24.36	24.50	-184.5	3,967	-4.65%	大買/大賣/鉅額交易
2021/04/28	6.9	23.04	7	23.07	23.05	-0.1	3,384	0.00%
2021/04/27	151.7	23.63	92	23.77	23.30	59.7	3,331	1.79%	大買/
2021/04/26	83.5	23.28	129.6	23.26	23.75	-46.1	3,036	-1.52%	大賣/
2021/04/23	19.6	21.64	14	21.68	21.60	5.6	2,498	0.22%
2021/04/22	44	22.63	344	22.56	21.85	-300	2,457	-12.20%	大賣/鉅額交易
2021/04/21	12.1	22.46	25	22.59	22.55	-13	2,224	-0.58%
2021/04/20	18.5	22.30	27	22.19	22.25	-8.5	2,156	-0.39%
2021/04/19	47	22.30	61.1	22.34	22.20	-14.1	2,123	-0.66%
2021/04/16	20.5	21.65	16	21.69	21.80	4.5	2,003	0.23%
2021/04/15	1	21.65	1.1	21.69	21.75	-0.1	1,987	-0.01%
2021/04/14	25	21.12	2	20.95	21.35	23	1,967	1.17%
2021/04/13	19.5	21.76	0	21.85	21.50	19.4	1,943	1.00%
2021/04/12	34.9	21.79	27.2	21.76	21.85	7.7	1,922	0.40%
2021/04/09	18.4	21.57	2	21.50	21.55	16.4	1,890	0.87%
2021/04/08	52	21.85	15.5	21.77	21.75	36.5	1,869	1.95%
2021/04/07	71.5	21.50	50.2	21.36	21.65	21.3	1,824	1.17%
2021/04/06	57	21.06	87	21.05	21.15	-30	1,795	-1.67%
2021/04/01	108	21.00	2	21.05	21.00	106	1,776	5.97%	大買/鉅額交易
2021/03/31	111	21.00	11	21.00	21.05	100	1,767	5.66%	大買/
2021/03/30	155	21.08	104	20.91	21.05	51	1,748	2.92%	大買/大賣/
2021/03/29	101	20.97	26	21.01	21.00	75	1,717	4.37%	大買/
2021/03/25	16	21.87	0	0.00	21.90	16	1,569	1.02%
2021/03/24	10	21.86	322	21.84	21.95	-312	1,555	-20.06%	大賣/鉅額交易
2021/03/23	25	21.86	29	21.84	21.75	-4	1,531	-0.26%
2021/03/22	5	21.91	25.5	21.73	21.90	-20.5	1,496	-1.37%
2021/03/19	5	21.25	27.3	21.23	21.35	-22.3	1,450	-1.53%
2021/03/18	11	21.05	13.9	21.12	21.20	-2.9	1,412	-0.21%
2021/03/17	9	20.74	4	20.78	20.85	5	1,402	0.36%
2021/03/16	34.4	20.74	8	20.82	20.65	26.4	1,415	1.86%
2021/03/15	60.7	20.66	18.3	20.72	20.80	42.4	1,411	3.00%
2021/03/12	9	20.24	14	20.07	20.30	-5	1,329	-0.38%
2021/03/11	14	19.77	9	19.68	19.80	5	1,289	0.39%
2021/03/10	0	19.45	100	19.50	19.55	-100	1,264	-7.91%
2021/03/09	14.7	19.43	13	19.39	19.60	1.7	1,271	0.14%
2021/03/08	4	19.44	11	19.51	19.40	-7	1,305	-0.54%
2021/03/05	1	19.35	1	19.35	19.40	0	1,329	0.00%
2021/03/04	3	19.45	4	19.45	19.45	-1	1,373	-0.07%
2021/03/03	1	19.50	1	19.45	19.60	0	1,519	0.00%
2021/03/02	6	19.61	23	19.61	19.55	-17	1,544	-1.10%
2021/02/26	0	19.45	16.1	19.48	19.50	-16.1	1,535	-1.05%
2021/02/25	1	19.45	2.2	19.45	19.50	-1.2	1,547	-0.08%
2021/02/24	3	19.43	20	19.39	19.40	-17	1,564	-1.09%
2021/02/23	1	19.35	10.1	19.43	19.45	-9.1	1,599	-0.57%
2021/02/22	13.5	19.50	14	19.48	19.40	-0.5	1,603	-0.03%
2021/02/19	23	19.53	129	19.50	19.50	-106	1,598	-6.63%	大賣/鉅額交易
2021/02/18	12	19.33	6.4	19.16	19.35	5.6	1,543	0.36%
2021/02/17	1	18.70	6	18.75	18.80	-5	1,540	-0.32%
2021/02/05	3	18.45	19.1	18.45	18.40	-16.1	1,542	-1.04%
2021/02/04	0	0.00	0	19.25	18.50	0	1,562	0.00%
2021/02/02	1	18.35	1	18.40	18.45	0	1,627	0.00%
2021/02/01	0	18.35	0	0.00	18.30	0	1,669	0.00%
2021/01/29	13.7	18.19	0	0.00	18.15	13.7	1,700	0.81%
2021/01/28	6	18.25	4	18.33	18.25	2	1,721	0.12%
2021/01/26	0.8	18.25	0	0.00	18.35	0.8	1,736	0.05%
2021/01/22	20	18.20	0	0.00	18.25	20	1,779	1.12%
2021/01/21	0	0.00	26	18.38	18.20	-26	1,826	-1.42%
2021/01/20	7	18.41	18	18.41	18.35	-11	2,075	-0.53%
2021/01/19	0	18.90	24	18.86	18.70	-24	2,228	-1.08%
2021/01/18	4	18.85	0	0.00	18.75	4	2,266	0.18%
2021/01/15	19.3	18.98	4	19.05	18.95	15.3	2,265	0.68%
2021/01/14	10	19.10	2	19.08	19.10	8	2,286	0.35%
2021/01/13	10	19.00	10	19.05	19.05	0	2,283	0.00%
2021/01/12	36	19.02	3	19.10	18.90	33	2,276	1.45%
2021/01/11	67	19.10	0	0.00	19.15	67	2,267	2.96%
2021/01/08	40	19.06	2	19.05	18.95	38	2,266	1.68%
2021/01/07	5	18.97	1	19.05	19.00	4	2,259	0.18%
2021/01/06	17.1	19.10	0	0.00	19.00	17.1	2,259	0.76%
2021/01/05	1	19.35	4	19.30	19.25	-3	2,236	-0.13%
2021/01/04	1	19.40	0	0.00	19.35	1	2,237	0.04%
2020/12/31	17	19.14	0.2	19.20	19.20	16.8	2,229	0.75%
2020/12/30	6	19.16	8	19.14	19.15	-2	2,220	-0.09%
2020/12/29	10.6	19.07	3	19.10	19.10	7.6	2,220	0.34%
2020/12/28	23	19.14	0	0.00	19.10	23	2,210	1.04%
2020/12/25	31	19.05	4	18.95	19.00	27	2,197	1.23%
2020/12/24	20	19.05	1	19.00	19.05	19	2,186	0.87%
2020/12/22	21	19.04	0	0.00	18.80	21	2,203	0.95%
2020/12/21	6	19.18	0	0.00	19.25	6	2,209	0.27%
2020/12/17	13	19.25	1	19.25	19.30	12	2,222	0.54%
2020/12/16	0	0.00	1	19.25	19.20	-1	2,220	-0.05%
2020/12/15	21	19.25	8	19.17	19.15	13	2,224	0.58%
2020/12/14	50	19.33	9	19.32	19.40	41	2,211	1.85%
2020/12/11	7.6	19.33	10	19.30	19.25	-2.4	2,220	-0.11%
2020/12/10	55.4	19.64	25	19.63	19.55	30.4	2,206	1.38%
2020/12/09	11	19.70	6.2	19.62	19.80	4.8	2,188	0.22%
2020/12/08	0	0.00	4	19.29	19.30	-4	2,218	-0.18%
2020/12/07	73.5	19.32	1.5	19.44	19.20	72	2,311	3.12%
2020/12/04	1	19.35	9	19.34	19.35	-8	2,372	-0.34%
2020/12/03	2	19.30	0	0.00	19.20	2	2,407	0.08%
2020/12/02	45	19.30	6	19.37	19.30	39	2,438	1.60%
2020/12/01	25.6	19.50	6	19.48	19.50	19.5	2,417	0.81%
2020/11/30	52.5	19.64	12.1	19.67	19.55	40.4	2,437	1.66%
2020/11/27	50.7	19.79	19.3	19.67	19.80	31.5	2,503	1.26%
2020/11/26	7	19.11	4.1	19.03	19.20	2.9	2,391	0.12%
2020/11/25	16	19.03	10	19.05	18.95	6	2,372	0.25%
2020/11/24	1	18.90	15	18.95	18.90	-14	2,367	-0.59%
2020/11/23	8.4	19.02	9	19.05	19.10	-0.6	2,366	-0.02%
2020/11/20	5	18.97	2	19.05	19.05	3	2,382	0.13%
2020/11/19	4	18.86	6	18.90	18.85	-2	2,337	-0.09%
2020/11/18	0	0.00	6	18.85	18.85	-6	2,327	-0.26%
2020/11/17	12	18.80	0	0.00	18.80	12	2,326	0.52%
2020/11/16	5	18.75	3.3	18.78	18.75	1.7	2,353	0.07%
2020/11/13	6	18.53	3	18.55	18.55	3	2,352	0.13%
2020/11/12	0	0.00	2.5	18.69	18.65	-2.5	2,365	-0.11%
2020/11/11	16	18.78	15	18.79	18.80	1	2,382	0.04%
2020/11/10	8	18.85	9	18.66	18.60	-1	2,370	-0.04%
2020/11/09	3	18.75	6	18.60	18.80	-3	2,376	-0.13%
2020/11/06	0	0.00	16	18.58	18.40	-16	2,367	-0.68%
2020/11/05	2	18.43	50	18.44	18.35	-48	2,373	-2.02%
2020/11/04	3	18.13	2	18.25	18.15	1	2,400	0.04%
2020/11/02	7	18.16	3	18.27	18.10	4	2,739	0.15%
2020/10/30	5	18.31	21	18.36	18.25	-16	2,729	-0.59%
2020/10/29	10	18.40	2.1	18.39	18.25	7.9	2,711	0.29%
2020/10/28	77	18.90	40.1	18.99	18.50	36.9	2,687	1.37%
2020/10/27	61.2	18.70	92	18.64	18.95	-30.8	2,470	-1.25%
2020/10/26	20	18.26	31	18.16	18.15	-11	2,424	-0.45%
2020/10/23	2	18.05	3	17.98	18.00	-1	2,565	-0.04%
2020/10/22	2	17.80	7	18.05	18.05	-5	2,745	-0.18%
2020/10/20	2	17.95	0	0.00	17.90	2	2,821	0.07%
2020/10/16	5	17.92	1	17.95	17.90	4	2,893	0.14%
2020/10/15	0	0.00	10	17.97	17.95	-10	2,886	-0.35%
2020/10/14	1	18.05	2	18.00	18.05	-1	2,882	-0.03%
2020/10/13	1	18.05	2	17.98	18.05	-1	2,878	-0.03%
2020/10/12	1	18.10	1	18.10	18.05	0	2,875	0.00%
2020/10/08	0	0.00	1	17.90	17.95	-1	2,864	-0.03%
2020/10/07	0.4	17.75	1	17.70	17.75	-0.6	2,856	-0.02%
2020/10/06	2	17.63	2	17.60	17.70	0	2,858	0.00%
2020/10/05	0	0.00	3	17.43	17.50	-3	2,857	-0.10%
2020/09/29	3	17.37	4	17.35	17.30	-1	2,857	-0.03%
2020/09/28	0	0.00	8	17.30	17.30	-8	2,855	-0.28%
2020/09/25	6	17.07	14	17.16	17.15	-8	2,854	-0.28%
2020/09/24	14	17.28	17	17.17	17.15	-3	2,847	-0.11%
2020/09/23	2	17.53	15	17.60	17.65	-13	2,817	-0.46%
2020/09/22	16	17.82	14	17.91	17.80	2	2,800	0.07%
2020/09/21	4	18.06	6.1	18.08	18.05	-2.1	2,783	-0.07%
2020/09/18	5	18.29	9	18.23	18.10	-4	2,770	-0.14%
2020/09/17	1	18.10	14	18.10	18.05	-13	2,753	-0.47%
2020/09/16	2	18.18	0	0.00	18.15	2	2,754	0.07%
2020/09/15	9	17.90	12	17.90	18.00	-3	2,799	-0.11%
2020/09/14	7	18.06	24	18.06	17.95	-17	2,784	-0.61%
2020/09/11	92	18.15	26	18.11	18.10	66	2,761	2.39%
2020/09/10	64.3	18.91	134	18.97	18.65	-69.7	2,677	-2.60%	大賣/
2020/09/09	118	18.75	36	18.58	19.15	82	2,569	3.19%	大買/
2020/09/08	40	18.50	12	18.37	18.45	28	2,476	1.13%
2020/09/07	62	18.38	41	18.37	18.15	21	2,434	0.86%
2020/09/04	5	18.06	11	18.00	18.05	-6	2,396	-0.25%
2020/09/03	2	18.15	15	18.30	18.25	-13	2,381	-0.55%
2020/09/02	27	18.43	26	18.56	18.10	1	2,336	0.04%
2020/09/01	25	18.27	32.2	18.18	18.30	-7.2	2,244	-0.32%
2020/08/31	7	17.96	0	0.00	18.00	7	2,226	0.31%
2020/08/28	3	17.93	1	18.00	18.00	2	2,228	0.09%
2020/08/27	76	18.23	53	18.01	18.00	23	2,216	1.04%
2020/08/26	12	18.18	6	18.08	18.20	6	2,188	0.27%
2020/08/25	2.1	17.85	0	0.00	17.75	2.1	2,147	0.10%
2020/08/24	6	17.75	2.1	17.80	17.90	3.9	2,136	0.18%
2020/08/21	2	17.65	11	17.68	17.75	-9	2,122	-0.42%
2020/08/20	13	17.27	20	17.37	17.40	-7	2,105	-0.33%
2020/08/19	9	18.03	6	18.06	17.80	3	2,040	0.15%
2020/08/18	3	18.13	7	18.09	18.05	-4	2,010	-0.20%
2020/08/17	20	18.11	23.2	18.15	18.05	-3.2	1,987	-0.16%
2020/08/14	6.3	17.93	0	0.00	17.95	6.3	1,948	0.32%
2020/08/13	1	18.35	6	18.36	17.95	-5	1,920	-0.26%
2020/08/12	53.2	18.08	54	18.01	18.00	-0.8	1,881	-0.04%
2020/08/11	26	17.77	6.3	17.87	18.05	19.7	1,845	1.06%
2020/08/10	38	18.09	75.3	17.91	17.85	-37.3	1,804	-2.07%
2020/08/07	123.8	18.17	139	18.32	18.30	-15.2	1,750	-0.87%	大買/大賣/
2020/08/06	72	17.33	99	17.53	17.70	-27	1,500	-1.80%
2020/08/05	18	16.80	25	16.85	16.85	-7	1,397	-0.50%
2020/08/04	18.6	16.88	19	16.85	16.85	-0.4	1,389	-0.03%
2020/08/03	31	16.91	29	16.68	16.65	2	1,380	0.14%
2020/07/31	58	17.07	14	17.09	17.10	44	1,370	3.21%
2020/07/30	41	17.53	16	17.48	17.30	25	1,325	1.89%
2020/07/29	23	17.22	40.3	17.23	17.65	-17.3	1,177	-1.47%
2020/07/28	93	17.16	142.2	17.09	17.00	-49.2	993	-4.95%	大賣/
2020/07/27	26	16.00	15	16.10	16.10	11	810	1.36%
2020/07/24	15	15.41	2	15.55	15.40	13	716	1.82%
2020/07/23	25.2	15.63	48	15.42	15.75	-22.8	699	-3.26%
2020/07/22	0	0.00	20	15.10	15.05	-20	623	-3.21%
2020/07/21	9	15.00	0	0.00	15.05	9	621	1.45%
2020/07/17	25	14.90	11	14.93	14.85	14	625	2.24%
2020/07/16	3	14.98	0	0.00	14.95	3	632	0.47%
2020/07/15	10	14.95	3	14.92	15.00	7	633	1.11%
2020/07/14	15	14.95	0	0.00	14.95	15	637	2.35%
2020/07/10	1	14.95	0	0.00	15.00	1	664	0.15%
2020/07/06	12	15.19	11	15.25	15.15	1	689	0.15%
2020/07/03	58	15.50	0	0.00	15.55	58	697	8.32%
2020/07/01	0	0.00	1	15.40	15.40	-1	683	-0.15%
2020/06/30	0	0.00	1	15.25	15.35	-1	679	-0.15%
2020/06/23	6	15.25	0	0.00	15.40	6	722	0.83%
2020/06/22	2	15.40	0	0.00	15.25	2	728	0.27%
2020/06/19	0	0.00	3.8	15.86	15.70	-3.8	696	-0.55%
2020/06/18	0	0.00	2	15.45	15.50	-2	703	-0.28%
2020/06/17	0	0.00	1	15.40	15.45	-1	707	-0.14%
2020/06/16	1	15.30	2	15.35	15.40	-1	735	-0.14%
2020/06/15	2	15.28	0	0.00	15.25	2	775	0.26%
2020/06/12	1	15.15	3	14.95	15.25	-2	797	-0.25%
2020/06/11	10	15.62	3	15.65	15.60	7	806	0.87%
2020/06/10	12	15.94	1.1	16.00	15.90	10.9	815	1.34%
2020/06/09	1	15.75	0	0.00	15.75	1	840	0.12%
2020/06/08	9	15.76	14	15.79	15.90	-5	850	-0.59%
2020/06/05	9	15.43	18	15.53	15.70	-9	826	-1.09%
2020/06/04	2	15.13	8	15.24	15.10	-6	804	-0.75%
2020/06/03	9	14.92	2	15.00	14.90	7	794	0.88%
2020/06/02	8	14.84	3	14.85	14.80	5	789	0.63%
2020/06/01	0	0.00	6	14.80	14.75	-6	788	-0.76%
2020/05/28	2	14.65	0	0.00	14.60	2	788	0.25%
2020/05/27	1	14.60	0	0.00	14.65	1	796	0.13%
2020/05/25	18	14.35	1	14.45	14.50	17	814	2.09%
2020/05/22	25	14.61	0	0.00	14.55	25	814	3.07%
2020/05/21	4	14.65	1	14.85	14.75	3	812	0.37%
2020/05/20	0	0.00	1	14.70	14.70	-1	810	-0.12%
2020/05/18	1	14.65	0	0.00	14.60	1	809	0.12%
2020/05/15	2	14.58	0	0.00	14.65	2	807	0.25%
2020/05/14	3.5	14.82	0	0.00	14.75	3.5	804	0.43%
2020/05/13	1	15.00	2	15.08	15.10	-1	798	-0.13%
2020/05/11	0	0.00	7	15.06	15.05	-7	792	-0.88%
2020/05/08	1	14.80	1	14.95	14.90	0	784	0.00%
2020/05/07	1	14.70	0	0.00	14.80	1	787	0.13%
2020/05/06	1	14.70	0	0.00	14.60	1	766	0.13%
2020/04/30	0.4	15.00	0	0.00	15.00	0.4	773	0.05%
2020/04/29	4	14.83	3	14.80	14.80	1	782	0.13%
2020/04/28	0	0.00	5	14.65	14.70	-5	790	-0.63%
2020/04/24	1	14.20	0	0.00	14.30	1	822	0.12%
2020/04/21	3	13.98	0	0.00	14.05	3	817	0.37%
2020/04/20	0	0.00	5	14.61	14.55	-5	806	-0.62%
2020/04/16	3	14.82	5	14.80	14.95	-2	794	-0.25%
2020/04/15	4	14.71	0	0.00	15.10	4	782	0.51%
2020/04/14	0	14.35	1	14.25	14.40	-1	766	-0.13%
2020/04/13	6	13.91	0	0.00	13.95	6	758	0.79%
2020/04/10	3	13.80	7	13.84	13.95	-4	752	-0.53%
2020/04/09	9	13.51	8	13.63	13.45	1	743	0.13%
2020/04/08	1	13.05	1	13.40	13.50	0	733	0.00%
2020/04/07	10	12.90	22	12.90	12.90	-12	724	-1.66%
2020/04/06	5	12.57	2	12.60	12.60	3	719	0.42%
2020/04/01	8	12.83	0	0.00	12.90	8	718	1.11%
2020/03/31	1	12.80	0	0.00	13.00	1	714	0.14%
2020/03/30	10	12.68	49	12.67	12.95	-39	708	-5.50%
2020/03/27	20	13.37	5	13.56	13.20	15	694	2.16%
2020/03/26	2	12.83	0	0.00	13.20	2	667	0.30%
2020/03/25	14	12.93	0	0.00	12.85	14	658	2.12%
2020/03/24	14.1	11.60	17	11.87	11.90	-2.9	631	-0.46%
2020/03/23	1	11.20	9	11.46	11.60	-8	614	-1.30%
2020/03/20	12.1	10.81	15.3	11.65	11.90	-3.3	611	-0.53%
2020/03/19	2	10.90	28	11.04	11.00	-26	584	-4.45%
2020/03/18	8	12.54	33.7	12.71	12.10	-25.7	546	-4.70%
2020/03/17	8.1	12.78	0	0.00	12.75	8.1	523	1.54%
2020/03/16	1	14.50	5.8	13.92	13.80	-4.8	502	-0.95%
2020/03/13	12	14.56	12.6	14.50	14.70	-0.6	484	-0.12%
2020/03/12	16	15.83	17	15.80	15.70	-1	449	-0.22%
2020/03/11	1	16.25	0	0.00	16.20	1	432	0.23%
2020/03/10	4	16.03	14	16.01	16.20	-10	442	-2.26%
2020/03/09	5	16.49	6	16.37	16.40	-1	442	-0.23%
2020/03/06	1	16.85	0	0.00	16.80	1	433	0.23%
2020/03/05	1	16.95	0	0.00	16.90	1	438	0.23%
2020/03/03	6	16.80	0	0.00	16.80	6	443	1.35%
2020/03/02	3	16.50	1	16.60	16.75	2	444	0.45%
2020/02/27	11	16.86	0	0.00	16.70	11	437	2.51%
2020/02/25	0	17.00	0	0.00	17.00	0	417	0.00%
2020/02/24	1	17.05	0	0.00	17.05	1	418	0.24%
2020/02/20	1.4	17.24	0	0.00	17.20	1.4	421	0.32%
2020/02/19	2	17.15	0	0.00	17.20	2	424	0.47%
2020/02/18	4	17.14	0	0.00	17.15	4	427	0.93%
2020/02/12	0.1	17.15	0	0.00	17.15	0.1	446	0.01%
2020/02/11	1	17.10	2	17.05	17.05	-1	446	-0.22%
2020/02/10	5	17.01	0	0.00	17.00	5	450	1.11%
2020/02/07	13	17.21	0	0.00	17.20	13	445	2.92%
2020/02/06	3	17.25	4	17.25	17.30	-1	448	-0.22%
2020/02/05	1	17.25	0	0.00	17.25	1	443	0.23%
2020/02/04	3	17.15	0	0.00	17.25	3	442	0.68%
2020/02/03	12	16.93	0	0.00	17.10	12	443	2.71%
2020/01/31	2	17.30	0	0.00	17.35	2	430	0.46%
2020/01/30	14	17.18	1	17.20	17.35	13	420	3.09%
2020/01/20	0	0.00	3	17.88	17.90	-3	389	-0.77%
2020/01/17	5	17.80	0	0.00	17.80	5	385	1.30%
2020/01/16	3	17.80	20	17.78	17.80	-17	384	-4.42%
2020/01/15	1	17.75	0	0.00	17.80	1	382	0.26%
2020/01/13	0.8	17.70	1	17.70	17.75	-0.2	388	-0.05%
2020/01/10	4	17.68	0	0.00	17.70	4	426	0.94%
2020/01/08	5	17.60	0	0.00	17.65	5	424	1.18%
2020/01/07	0	0.00	1	17.75	17.75	-1	421	-0.24%
2020/01/02	1	17.85	0	0.00	17.80	1	419	0.24%
2019/12/31	4.1	17.75	0	0.00	17.80	4.1	416	0.97%
2019/12/30	1	17.75	0	0.00	17.75	1	411	0.24%
2019/12/27	0	0.00	1	17.75	17.75	-1	408	-0.24%
2019/12/26	0	17.80	0	0.00	17.75	0	403	0.00%
2019/12/25	1	17.75	0	0.00	17.75	1	404	0.25%
2019/12/24	2	17.75	1	17.75	17.80	1	407	0.25%
2019/12/20	7	17.71	0	0.00	17.75	7	435	1.61%
2019/12/19	1	17.75	0	0.00	17.75	1	433	0.23%
2019/12/18	2	17.80	1	17.80	17.85	1	429	0.23%
2019/12/17	0	0.00	6	17.80	17.85	-6	429	-1.40%
2019/12/13	1	17.70	4	17.85	17.70	-3	428	-0.70%
2019/12/12	3	17.70	0	0.00	17.80	3	425	0.71%
2019/12/11	0	0.00	6	17.75	17.80	-6	424	-1.41%
2019/12/10	0	0.00	4.4	17.75	17.75	-4.4	425	-1.04%
2019/12/09	1.6	17.80	0	0.00	17.80	1.6	426	0.37%
2019/12/06	1.5	17.87	0	0.00	17.85	1.5	429	0.35%
2019/12/05	10.3	17.86	0.2	17.90	17.90	10.1	432	2.33%
2019/12/04	7	17.50	0	0.00	17.50	7	422	1.66%
2019/12/03	0	0.00	1.3	17.65	17.60	-1.3	415	-0.30%
2019/12/02	0.3	17.75	1.1	17.75	17.70	-0.8	414	-0.19%
2019/11/28	1.2	17.80	0.2	17.80	17.80	1.1	412	0.26%
2019/11/26	20	17.80	0	0.00	17.75	20	449	4.45%
2019/11/25	1	17.80	0	0.00	17.80	1	469	0.21%
2019/11/22	0	0.00	3	17.80	17.80	-3	478	-0.63%
2019/11/21	4	17.80	0	0.00	17.85	4	489	0.82%
2019/11/20	18	17.85	0	0.00	17.85	18	492	3.66%
2019/11/18	9	17.82	5	17.85	17.90	4	496	0.80%
2019/11/15	4	17.89	0	0.00	17.90	4	499	0.80%
2019/11/14	2	17.85	0	0.00	17.85	2	503	0.40%
2019/11/13	1.4	17.91	0	0.00	17.95	1.4	500	0.28%
2019/11/12	0	0.00	5	17.95	17.95	-5	496	-1.01%
2019/11/11	2.8	17.91	0	0.00	17.95	2.8	501	0.55%
2019/11/08	1.3	18.00	0	0.00	18.00	1.3	500	0.25%
2019/11/07	5	17.97	0	0.00	18.00	5	498	1.00%
2019/11/06	0.4	18.05	0	0.00	17.95	0.4	492	0.08%
2019/11/05	2	17.95	0	0.00	18.05	2	488	0.41%
2019/11/01	3	17.97	3	18.05	18.00	0	491	0.00%
2019/10/31	1	18.00	1	18.00	18.00	0	505	0.00%
2019/10/30	5	17.95	0.2	18.10	18.00	4.8	508	0.94%
2019/10/29	1.3	18.06	0	0.00	18.05	1.3	502	0.25%
2019/10/28	2	18.00	0	0.00	18.10	2	506	0.40%
2019/10/24	3	18.05	0	0.00	18.10	3	512	0.59%
2019/10/21	1	18.05	1	18.05	18.05	0	525	0.00%
2019/10/18	14	17.96	0	0.00	17.95	14	522	2.68%
2019/10/17	1.8	18.17	0.1	18.20	18.10	1.7	484	0.35%
2019/10/16	0	0.00	0.3	18.20	18.20	-0.3	487	-0.06%
2019/10/08	4	18.16	0	0.00	18.15	4	492	0.81%
2019/10/07	0	0.00	1	18.25	18.25	-1	496	-0.20%
2019/10/02	2	18.15	0	0.00	18.20	2	502	0.40%
2019/09/27	1	18.20	0	0.00	18.20	1	507	0.20%
2019/09/26	2	18.40	0	0.00	18.40	2	505	0.40%
2019/09/25	16	18.34	9.8	18.30	18.35	6.2	498	1.23%
2019/09/20	3	17.90	0	0.00	17.90	3	490	0.61%
2019/09/19	3	17.95	0	0.00	17.90	3	492	0.61%
2019/09/18	2	17.85	0	0.00	17.95	2	494	0.40%
2019/09/17	2	17.85	0	0.00	17.80	2	494	0.40%
2019/09/11	0	0.00	6	17.82	17.85	-6	508	-1.18%
2019/09/10	2	17.85	0	0.00	17.85	2	505	0.40%
2019/09/04	4	17.93	0	0.00	17.95	4	507	0.79%
2019/09/03	3	17.90	0	0.00	18.00	3	509	0.59%
2019/08/30	5	17.95	0	0.00	17.90	5	508	0.98%
2019/08/29	1	17.80	0	0.00	17.80	1	498	0.20%
2019/08/28	3.2	19.64	1	19.70	19.75	2.2	469	0.47%
2019/08/27	4	19.63	0	0.00	19.65	4	447	0.89%
2019/08/26	5	19.61	4	19.65	19.60	1	437	0.23%
2019/08/22	8	19.74	0	0.00	19.70	8	435	1.84%
2019/08/21	3	19.73	0	0.00	19.75	3	433	0.69%
2019/08/19	1	19.75	0	0.00	19.75	1	424	0.24%
2019/08/15	0	0.00	3	19.80	19.80	-3	416	-0.72%
2019/08/14	1	19.85	0	0.00	19.90	1	413	0.24%
2019/08/13	4	19.91	0	0.00	19.85	4	411	0.97%
2019/08/06	4	19.81	0	0.00	19.85	4	425	0.94%
2019/08/05	5	19.85	0	0.00	19.85	5	433	1.15%
2019/08/02	3	19.90	6	20.03	19.95	-3	438	-0.68%
2019/08/01	7	20.11	0	0.00	20.10	7	430	1.63%
2019/07/30	0	0.00	1	20.35	20.30	-1	433	-0.23%
2019/07/26	10	20.20	0	0.00	20.20	10	435	2.30%
2019/07/25	0	0.00	2	20.20	20.25	-2	437	-0.46%
2019/07/24	2	20.10	58	20.10	20.15	-56	436	-12.84%
2019/07/23	57	20.10	0	20.30	20.10	57	439	12.97%
2019/07/22	0	0.00	1	20.15	20.10	-1	436	-0.23%
2019/07/18	0	0.00	2	20.10	20.10	-2	438	-0.46%
2019/07/17	3	20.10	20	20.10	20.05	-17	434	-3.91%
2019/07/16	0.8	20.10	0	0.00	20.10	0.8	434	0.19%
2019/07/15	10	20.10	0	0.00	20.10	10	435	2.30%
2019/07/12	6	20.03	9	20.05	20.05	-3	441	-0.68%
2019/07/11	4	20.05	11	20.05	20.05	-7	443	-1.58%
2019/07/10	1	20.15	0	0.00	20.15	1	440	0.23%
2019/07/08	3	20.07	1	20.10	20.05	2	444	0.45%
2019/07/01	0	0.00	11	20.05	20.10	-11	494	-2.22%
2019/06/28	6	19.95	0	0.00	20.00	6	501	1.20%
2019/06/27	0	0.00	1	20.00	19.95	-1	515	-0.19%
2019/06/24	1	19.85	0	0.00	19.85	1	541	0.18%
2019/06/21	16	19.83	1	19.85	19.80	15	547	2.74%
2019/06/20	5	19.75	14	19.74	19.80	-9	545	-1.65%
2019/06/19	8	19.65	2	19.65	19.70	6	550	1.09%
2019/06/18	12	19.65	1	19.65	19.65	11	553	1.99%
2019/06/17	2	19.70	0	0.00	19.70	2	561	0.36%
2019/06/14	0	0.00	2	19.65	19.65	-2	562	-0.36%
2019/06/13	1	19.60	0	0.00	19.65	1	562	0.18%
2019/06/11	2.5	19.67	0	0.00	19.70	2.5	563	0.44%
2019/06/06	1	19.70	0	0.00	19.65	1	559	0.18%
2019/06/05	1	19.75	0	0.00	19.80	1	556	0.18%
2019/05/30	4	19.86	0	0.00	19.90	4	574	0.70%
2019/05/29	1	19.70	3	19.85	19.85	-2	577	-0.35%
2019/05/28	3	19.95	0	0.00	19.90	3	563	0.53%
2019/05/23	4	19.80	2	19.90	19.70	2	566	0.35%
2019/05/22	1	19.85	0	0.00	19.90	1	564	0.18%
2019/05/17	2	19.65	0	0.00	19.65	2	568	0.35%
2019/05/14	5.4	19.63	0	0.00	19.90	5.4	568	0.96%
2019/05/13	4	19.93	7	19.95	19.90	-3	563	-0.53%
2019/05/10	6	20.07	0	0.00	20.10	6	556	1.08%
2019/05/09	2	20.10	0	0.00	20.15	2	561	0.36%
2019/05/08	2	20.10	3	20.15	20.15	-1	556	-0.18%
2019/05/07	1	20.20	0	0.00	20.20	1	551	0.18%
2019/05/06	10	20.25	0	0.00	20.25	10	547	1.83%
2019/05/03	12	20.42	0	0.00	20.40	12	538	2.23%
2019/05/02	7	20.36	12	20.35	20.45	-5	532	-0.94%
2019/04/30	0	0.00	1	20.35	20.45	-1	528	-0.19%
2019/04/29	0.1	20.45	0	0.00	20.50	0.1	528	0.03%
2019/04/26	2.2	20.26	0	0.00	20.30	2.2	522	0.43%
2019/04/25	3	20.27	0	0.00	20.30	3	520	0.58%
2019/04/24	5	20.25	1	20.25	20.30	4	519	0.77%
2019/04/23	4.3	20.35	10	20.26	20.30	-5.7	515	-1.11%
2019/04/22	0	0.00	20	20.30	20.25	-20	517	-3.87%
2019/04/19	4	20.20	1	20.25	20.20	3	515	0.58%
2019/04/18	7	20.26	0	0.00	20.20	7	512	1.37%
2019/04/17	1	20.40	2	20.40	20.45	-1	505	-0.20%
2019/04/16	7	20.34	0	0.00	20.40	7	500	1.40%
2019/04/15	0	0.00	1	20.40	20.40	-1	498	-0.20%
2019/04/12	1	20.30	0	0.00	20.30	1	499	0.20%
2019/04/11	30	20.31	1	20.45	20.30	29	496	5.84%
2019/04/10	2	20.55	11	20.55	20.55	-9	475	-1.89%
2019/04/09	2	20.68	0	0.00	20.70	2	463	0.43%
2019/04/08	3	20.72	0	0.00	20.75	3	458	0.65%
2019/04/03	0	0.00	1	20.70	20.75	-1	451	-0.22%
2019/04/02	8	20.69	2	20.75	20.65	6	440	1.36%
2019/04/01	15	20.67	10	20.64	20.70	5	427	1.17%
2019/03/29	3.4	20.56	14	20.52	20.50	-10.6	412	-2.58%
2019/03/28	0	0.00	1	20.30	20.20	-1	383	-0.26%
2019/03/27	0	0.00	1	20.30	20.35	-1	384	-0.26%
2019/03/26	0	0.00	6.2	20.15	20.15	-6.2	380	-1.64%
2019/03/25	3	19.90	3	19.90	19.90	0	374	0.00%
2019/03/20	3	19.95	1.7	19.99	20.00	1.3	355	0.36%
2019/03/19	6	19.85	0	0.00	19.85	6	352	1.70%
2019/03/18	0	0.00	1	19.70	19.75	-1	376	-0.27%
2019/03/15	0	19.65	0	0.00	19.60	0	373	0.00%
2019/03/13	1	19.55	0	0.00	19.55	1	380	0.26%
2019/03/12	0	0.00	3	19.60	19.60	-3	380	-0.79%
2019/03/07	0	0.00	2	19.75	19.70	-2	386	-0.52%
2019/03/06	0	0.00	2	19.78	19.80	-2	381	-0.52%
2019/03/05	0.7	19.60	1	19.60	19.50	-0.3	376	-0.08%
2019/02/27	0.5	19.40	2	19.35	19.40	-1.5	368	-0.40%
2019/02/26	12	19.43	1	19.45	19.40	11	368	2.99%
2019/02/25	0	0.00	2	19.25	19.30	-2	364	-0.55%
2019/02/20	10	19.23	0	0.00	19.30	10	361	2.77%
2019/02/19	0	19.25	0	0.00	19.25	0	359	0.00%
2019/02/18	2	19.10	0	0.00	19.10	2	359	0.56%
2019/02/15	1	19.10	5	19.20	19.10	-4	355	-1.13%
2019/02/14	3	19.20	0.4	19.35	19.25	2.6	355	0.74%
2019/02/12	1	19.25	6	19.30	19.30	-5	359	-1.39%
2019/02/11	0	0.00	2	19.25	19.25	-2	359	-0.56%
2019/01/30	11	19.35	7	19.23	19.25	4	355	1.12%
2019/01/29	5	19.03	0	0.00	19.00	5	339	1.47%
2019/01/28	1	19.05	0	0.00	19.10	1	338	0.30%
2019/01/24	0	19.05	1	18.90	19.00	-1	357	-0.28%
2019/01/21	3	18.90	1	18.90	18.90	2	372	0.54%
2019/01/17	2.5	18.80	1	18.80	18.75	1.5	381	0.38%
2019/01/16	0	0.00	3	18.85	18.80	-3	392	-0.76%
2019/01/14	0	0.00	2	18.75	18.80	-2	406	-0.49%
2019/01/10	0	0.00	1.2	18.73	18.70	-1.2	445	-0.27%
2019/01/09	0	0.00	5	18.65	18.65	-5	459	-1.09%
2019/01/02	0	0.00	1	18.70	18.65	-1	544	-0.18%
2018/12/27	1	18.65	0	0.00	18.65	1	574	0.17%
2018/12/22	0	0.00	11	18.69	18.70	-11	576	-1.91%
2018/12/21	1	18.55	0	0.00	18.70	1	590	0.17%
2018/12/20	0	0.00	2	18.60	18.70	-2	590	-0.34%
2018/12/17	1	18.80	2	18.90	18.85	-1	587	-0.17%
2018/12/14	1	18.90	3	18.92	19.00	-2	588	-0.34%
2018/12/13	2	19.05	0	0.00	19.00	2	594	0.34%
2018/12/12	1	19.00	1	19.00	19.00	0	601	0.00%
2018/12/11	24	18.68	0	0.00	18.90	24	604	3.97%
2018/12/07	1	19.15	0	0.00	19.15	1	603	0.17%
2018/12/06	2	19.15	0	0.00	19.10	2	616	0.32%
2018/12/03	2	19.30	0	0.00	19.35	2	649	0.31%
2018/11/28	2	19.05	0	0.00	19.10	2	697	0.29%
2018/11/27	0	0.00	1	19.05	19.10	-1	699	-0.14%
2018/11/21	1	19.05	0	0.00	19.05	1	720	0.14%
2018/11/15	0	0.00	1	19.05	19.10	-1	780	-0.13%
2018/11/14	0	0.00	1	19.05	19.05	-1	799	-0.13%
2018/11/13	2	18.85	0	0.00	19.05	2	838	0.24%
2018/11/12	0	0.00	2	19.05	19.20	-2	848	-0.24%
2018/11/07	0	0.00	1	19.45	19.55	-1	865	-0.12%
2018/11/06	2	19.40	0	0.00	19.35	2	888	0.23%
2018/11/05	1	19.35	0	0.00	19.40	1	901	0.11%
2018/11/01	1	19.50	0	0.00	19.45	1	904	0.11%
2018/10/31	1	18.85	1	19.05	19.10	0	903	0.00%
2018/10/26	3	18.98	4	18.90	18.95	-1	918	-0.11%
2018/10/25	1	19.00	9.1	18.96	19.00	-8.1	934	-0.87%
2018/10/24	2	19.45	0	0.00	19.45	2	931	0.21%
2018/10/23	3	19.53	0.4	19.70	19.65	2.6	924	0.28%
2018/10/17	1	19.45	0	0.00	19.30	1	932	0.11%
2018/10/16	2	19.75	0	0.00	19.50	2	922	0.22%
2018/10/12	1	19.05	0	0.00	20.15	1	900	0.11%
2018/10/11	3	19.47	0	0.00	19.30	3	884	0.34%
2018/10/08	3	20.00	8	19.95	20.05	-5	869	-0.58%
2018/10/05	3	20.13	0	0.00	20.15	3	864	0.35%
2018/10/04	1	20.50	0	0.00	20.60	1	854	0.12%
2018/10/03	2	20.65	0	0.00	20.70	2	854	0.23%
2018/10/01	0	0.00	10	20.70	20.75	-10	867	-1.15%
2018/09/28	3	20.60	6	20.61	20.65	-3	897	-0.33%
2018/09/27	1	20.70	0	0.00	20.75	1	901	0.11%
2018/09/26	5	20.73	0	0.00	20.70	5	918	0.54%
2018/09/25	6	20.75	2	20.85	20.70	4	1,074	0.37%
2018/09/21	0	0.00	8	20.64	20.65	-8	1,075	-0.74%
2018/09/19	1	20.70	0	0.00	20.65	1	1,092	0.09%
2018/09/18	2	20.65	5	20.70	20.65	-3	1,090	-0.27%
2018/09/17	3	20.93	9	20.86	20.80	-6	1,105	-0.54%
2018/09/14	5	20.82	8	20.80	20.80	-3	1,106	-0.27%
2018/09/13	1	21.00	4	20.81	20.80	-3	1,119	-0.27%
2018/09/11	1	20.50	4	20.58	20.95	-3	1,133	-0.26%
2018/09/10	1	20.80	0	0.00	20.85	1	1,187	0.08%
2018/09/06	5	21.61	3	21.62	21.50	2	1,225	0.16%
2018/09/04	0	0.00	3	21.25	21.20	-3	1,198	-0.25%
2018/08/30	1	21.35	1	21.35	21.40	0	1,236	0.00%
2018/08/28	7	21.22	0	0.00	21.35	7	1,259	0.56%
2018/08/27	6	21.28	2	21.35	21.30	4	1,268	0.32%
2018/08/24	7	20.94	7	20.96	20.90	0	1,248	0.00%
2018/08/23	1	20.75	2	20.80	20.75	-1	1,243	-0.08%
2018/08/22	11	21.00	9	20.85	20.85	2	1,253	0.16%
2018/08/21	3	21.00	0	0.00	21.05	3	1,259	0.24%
2018/08/20	20.2	22.90	0	0.00	22.90	20.2	1,252	1.61%
2018/08/17	9	23.00	0	0.00	22.95	9	1,225	0.73%
2018/08/16	5	22.82	0	0.00	22.95	5	1,223	0.41%
2018/08/15	0	0.00	11	23.04	23.00	-11	1,229	-0.89%
2018/08/14	0	0.00	2	22.95	23.00	-2	1,235	-0.16%
2018/08/13	10	23.00	0	0.00	22.80	10	1,246	0.80%
2018/08/10	3	23.25	3	23.35	23.25	0	1,250	0.00%
2018/08/09	0	0.00	1	23.25	23.25	-1	1,331	-0.08%
2018/08/02	0	0.00	7	23.02	22.90	-7	1,462	-0.48%
2018/08/01	0	0.00	1	23.15	23.10	-1	1,474	-0.07%
2018/07/30	3	22.65	0	0.00	22.75	3	1,501	0.20%
2018/07/24	5	22.60	7	22.64	22.60	-2	1,517	-0.13%
2018/07/23	1	22.20	0	0.00	22.25	1	1,497	0.07%
2018/07/20	1	22.25	0	0.00	22.20	1	1,585	0.06%
2018/07/19	5	22.30	0	0.00	22.30	5	1,607	0.31%
2018/07/17	1	22.30	0	0.00	22.25	1	1,630	0.06%
2018/07/16	0	0.00	1	22.30	22.45	-1	1,633	-0.06%
2018/07/13	2	22.30	0	0.00	22.25	2	1,635	0.12%
2018/07/12	8	22.15	2	22.15	22.20	6	1,651	0.36%
2018/07/11	0	0.00	1	22.15	22.15	-1	1,680	-0.06%
2018/07/10	1	22.15	0	0.00	22.30	1	1,696	0.06%
2018/07/06	5	22.23	0	0.00	22.30	5	1,724	0.29%
2018/07/05	11	22.72	0	0.00	22.65	11	1,741	0.63%
2018/07/04	0	0.00	1	22.90	23.00	-1	1,761	-0.06%
2018/07/03	10	23.61	36	23.35	23.10	-26	1,779	-1.46%
2018/07/02	1	22.70	1	22.70	22.75	0	1,783	0.00%
2018/06/29	6	22.54	2	22.60	22.60	4	1,794	0.22%
2018/06/28	0	0.00	2	22.75	22.70	-2	1,794	-0.11%
2018/06/27	6	22.80	0	0.00	22.85	6	1,803	0.33%
2018/06/26	0	0.00	8	22.80	22.75	-8	1,837	-0.44%
2018/06/25	0	0.00	5	23.19	23.10	-5	1,829	-0.27%
2018/06/22	1	23.20	0	0.00	23.15	1	1,843	0.05%
2018/06/21	1	23.40	18	23.45	23.35	-17	1,841	-0.92%
2018/06/20	14	23.39	4	23.73	23.50	10	1,867	0.54%
2018/06/19	8	23.71	27	23.72	23.75	-19	1,872	-1.01%
2018/06/15	30	23.59	7	23.56	23.35	23	1,855	1.24%
2018/06/14	16	23.01	4	23.05	23.10	12	1,829	0.66%
2018/06/13	4	23.25	1	23.20	23.15	3	1,860	0.16%
2018/06/12	3	23.25	7	23.34	23.30	-4	1,867	-0.21%
2018/06/11	2	23.25	6	23.25	23.25	-4	1,864	-0.21%
2018/06/08	3	23.32	9	23.38	23.20	-6	1,896	-0.32%
2018/06/07	2	23.30	1	23.25	23.30	1	1,911	0.05%
2018/06/05	1	23.05	0	0.00	23.05	1	2,031	0.05%
2018/06/04	2	22.95	4	23.00	23.15	-2	2,057	-0.10%
2018/06/01	0	0.00	2	22.90	22.85	-2	2,097	-0.10%
2018/05/31	0	0.00	5	22.92	22.90	-5	2,238	-0.22%
2018/05/30	3	22.82	2	22.85	22.90	1	2,557	0.04%
2018/05/29	0	0.00	18	22.96	23.00	-18	2,653	-0.68%
2018/05/28	4	22.95	12	22.90	22.90	-8	2,725	-0.29%
2018/05/25	1	22.95	0	0.00	22.95	1	2,871	0.03%
2018/05/24	5	23.12	4	23.15	23.10	1	3,309	0.03%
2018/05/23	0	0.00	3	23.08	23.15	-3	3,566	-0.08%
2018/05/22	2	22.85	8	22.96	23.00	-6	3,570	-0.17%
2018/05/21	3	22.90	4	22.93	22.95	-1	3,587	-0.03%
2018/05/18	1	23.00	2	23.15	22.90	-1	3,617	-0.03%
2018/05/17	42	23.58	12	23.34	23.15	30	3,606	0.83%
2018/05/16	3	23.10	24	23.03	23.15	-21	3,520	-0.60%
2018/05/15	16	23.08	5	22.94	22.70	11	3,490	0.32%
2018/05/14	0	0.00	4	22.59	22.75	-4	3,509	-0.11%
2018/05/11	3	22.48	1	22.45	22.55	2	3,499	0.06%
2018/05/10	4	22.64	3	22.70	22.65	1	3,478	0.03%
2018/05/09	3	22.57	1	22.75	22.55	2	3,520	0.06%
2018/05/08	2	22.80	14	22.67	22.50	-12	3,511	-0.34%
2018/05/07	7	22.56	9	22.48	22.55	-2	3,508	-0.06%
2018/05/04	0	0.00	6	22.12	22.20	-6	3,501	-0.17%
2018/04/30	1	22.25	14	22.34	22.20	-13	3,537	-0.37%
2018/04/27	1	22.20	3	22.20	22.20	-2	3,583	-0.06%
2018/04/26	23	22.42	42	22.22	22.00	-19	3,668	-0.52%
2018/04/25	21	21.86	4	21.58	21.95	17	3,619	0.47%
2018/04/24	16	21.61	24	21.61	21.55	-8	3,672	-0.22%
2018/04/23	6	21.87	1	21.80	21.80	5	3,651	0.14%
2018/04/20	14	21.95	0	0.00	21.90	14	3,647	0.38%
2018/04/19	3	22.00	1	21.95	21.95	2	3,642	0.05%
2018/04/18	3	21.90	10	21.93	21.90	-7	3,641	-0.19%
2018/04/17	18	22.16	7	22.09	21.95	11	3,624	0.30%
2018/04/16	4	22.11	3	22.27	22.30	1	3,598	0.03%
2018/04/13	11	22.29	4	22.25	22.10	7	3,591	0.19%
2018/04/12	1	22.10	1	22.15	22.10	0	3,586	0.00%
2018/04/11	22	22.15	21	22.05	22.10	1	3,600	0.03%
2018/04/10	5	22.22	2	22.30	22.15	3	3,563	0.08%
2018/04/09	4	22.06	9	22.20	22.15	-5	3,532	-0.14%
2018/04/03	77.1	22.69	56	22.66	22.40	21.1	3,505	0.60%
2018/04/02	0	22.00	0	0.00	21.95	0	3,350	0.00%
2018/03/31	6	22.03	5	21.85	21.80	1	3,340	0.03%
2018/03/30	4	21.93	0	0.00	21.90	4	3,326	0.12%
2018/03/29	0	0.00	1	22.15	21.95	-1	3,316	-0.03%
2018/03/28	1	21.55	1	21.60	21.55	0	3,285	0.00%
2018/03/27	2	21.65	4	21.66	21.55	-2	3,274	-0.06%
2018/03/26	4	21.41	4	21.43	21.40	0	3,261	0.00%
2018/03/23	11	21.11	0	0.00	21.40	11	3,254	0.34%
2018/03/22	6	21.80	18	21.96	21.60	-12	3,260	-0.37%
2018/03/21	16	22.03	21	22.05	22.00	-5	3,229	-0.15%
2018/03/20	20	21.65	0	0.00	21.60	20	3,189	0.63%
2018/03/19	7	21.86	2	21.90	21.85	5	3,171	0.16%
2018/03/16	5	21.55	0	0.00	21.60	5	3,159	0.16%
2018/03/15	14	21.50	2	21.55	21.55	12	3,161	0.38%
2018/03/14	3	21.58	0	0.00	21.60	3	3,192	0.09%
2018/03/13	2	21.20	19	21.19	21.20	-17	3,335	-0.51%
2018/03/12	32	21.04	3	20.98	20.95	29	3,349	0.87%
2018/03/09	11	22.03	5	21.94	21.75	6	3,255	0.18%
2018/03/08	5	22.21	2	22.50	22.20	3	3,226	0.09%
2018/03/07	4	22.58	4	22.39	22.10	0	3,198	0.00%
2018/03/06	47	22.26	42	22.42	22.35	5	3,164	0.16%
2018/03/05	39	23.65	50	23.55	23.05	-11	3,027	-0.36%
2018/03/02	11	22.42	23	22.63	22.60	-12	2,735	-0.44%
2018/03/01	12	22.65	5	22.43	22.75	7	2,634	0.27%
2018/02/27	123	22.94	116	22.93	22.60	7	2,557	0.27%	大買/大賣/
2018/02/26	324	23.64	248	23.74	23.55	76	2,407	3.16%	大買/大賣/
2018/02/23	23	21.82	53	21.76	22.65	-30	1,967	-1.52%
2018/02/22	2	20.30	14	20.50	20.60	-12	1,732	-0.69%
2018/02/21	0	0.00	19	20.54	20.60	-19	1,722	-1.10%
2018/02/12	2	20.10	10	20.13	20.30	-8	1,702	-0.47%
2018/02/09	1	19.00	20	19.10	19.35	-19	1,670	-1.14%
2018/02/07	20	19.60	1	19.70	19.50	19	1,773	1.07%
2018/02/06	8	19.43	1	19.15	19.15	7	1,856	0.38%
2018/02/05	7	20.00	1	19.95	20.10	6	1,803	0.33%
2018/02/01	5	20.49	3	20.47	20.40	2	1,803	0.11%
2018/01/31	10	20.06	2	20.05	20.20	8	1,757	0.46%
2018/01/30	2	20.30	0	0.00	20.15	2	1,763	0.11%
2018/01/29	3	20.17	2	20.25	20.15	1	1,760	0.06%
2018/01/26	2	20.10	0	0.00	20.20	2	1,783	0.11%
2018/01/25	11	20.11	0	0.00	20.20	11	1,803	0.61%
2018/01/24	1	20.40	0	0.00	20.35	1	1,871	0.05%
2018/01/22	7	20.56	30	20.60	20.80	-23	1,911	-1.20%
2018/01/19	3	20.10	52	20.13	20.20	-49	1,816	-2.70%
2018/01/18	3	19.97	28	19.81	19.95	-25	1,784	-1.40%
2018/01/17	13	19.50	0	0.00	19.45	13	1,718	0.76%
2018/01/12	0	0.00	40	19.40	19.35	-40	1,714	-2.33%
2018/01/10	20	19.20	6	19.25	19.25	14	1,710	0.82%
2018/01/09	22	19.21	1	19.25	19.25	21	1,706	1.23%
2018/01/08	1	19.60	2	19.73	19.55	-1	1,698	-0.06%
2018/01/05	13	19.64	5	19.62	19.55	8	1,680	0.48%
2018/01/03	7	19.20	6	19.24	19.25	1	1,724	0.06%
2018/01/02	3	19.25	22	19.30	19.25	-19	1,719	-1.10%