欣陸 (3703)-國泰-板橋券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
38.05
漲跌
▲1.25
漲幅
+3.40%
成交量
34,585張
產業
上市營建類股
336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

欣陸 (3703)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/04/24	191.1	38.01	181	38.10	38.05	10.1	5,197	0.19%	大買/大賣/
2024/04/23	109.6	36.28	71.6	36.41	36.80	38	4,652	0.82%	大買/
2024/04/22	347.1	39.85	341.7	38.24	37.25	5.4	4,275	0.13%	大買/大賣/
2024/04/19	201.4	38.49	107.5	38.63	39.10	93.9	3,090	3.04%	大買/大賣/
2024/04/18	17	34.26	68.8	34.32	35.55	-51.8	2,307	-2.24%
2024/04/17	2	32.15	3	32.30	32.35	-1	2,037	-0.05%
2024/04/16	11.6	32.15	98	32.23	31.75	-86.5	1,995	-4.33%
2024/04/15	25	33.54	14.1	33.23	32.95	10.9	1,919	0.57%
2024/04/12	1	32.35	20.4	32.46	32.55	-19.4	1,844	-1.05%
2024/04/11	9	32.38	27	32.45	32.50	-18	1,816	-0.99%
2024/04/10	19.8	32.77	2	32.83	32.75	17.8	1,767	1.01%
2024/04/09	57	32.94	16.2	32.71	32.65	40.8	1,720	2.37%
2024/04/08	14	31.65	12	31.60	31.80	2	1,623	0.12%
2024/04/03	10	31.34	26.3	31.40	31.60	-16.3	1,564	-1.04%
2024/04/02	2.5	31.02	6.2	30.84	31.00	-3.7	1,506	-0.25%
2024/04/01	6	30.73	5	30.76	30.85	1	1,460	0.07%
2024/03/29	8.1	30.79	10	30.82	30.55	-1.9	1,429	-0.13%
2024/03/28	66	30.63	16.5	30.56	30.20	49.6	1,329	3.73%
2024/03/27	26.6	29.86	9.3	29.90	30.10	17.4	1,258	1.38%
2024/03/26	20.1	29.78	10.2	29.73	29.70	9.9	1,202	0.82%
2024/03/25	2	28.70	16	28.86	28.95	-14	1,119	-1.25%
2024/03/22	2	28.90	2	28.88	28.85	0	1,111	0.00%
2024/03/21	6	29.00	9	28.88	29.00	-3	1,107	-0.27%
2024/03/20	4	28.68	5	28.70	28.70	-1	1,103	-0.09%
2024/03/19	11.5	28.78	5	28.85	28.70	6.5	1,120	0.58%
2024/03/18	9.1	28.68	3	28.62	28.70	6.1	1,138	0.54%
2024/03/15	3	28.83	7	28.81	28.65	-4	1,130	-0.35%
2024/03/14	6	29.06	8	29.19	29.00	-2	1,110	-0.18%
2024/03/13	1	29.05	35.3	28.93	29.10	-34.3	1,089	-3.15%
2024/03/12	0.1	29.00	27.1	28.97	29.05	-27	1,049	-2.57%
2024/03/11	18.7	28.54	48	28.65	28.50	-29.3	996	-2.94%
2024/03/08	8	27.75	62	27.86	28.15	-54	890	-6.06%
2024/03/07	10.1	27.95	19	27.80	27.80	-8.9	876	-1.02%
2024/03/06	10	27.93	30	28.06	28.05	-20	864	-2.31%
2024/03/05	0	0.00	11	27.45	27.45	-11	842	-1.31%
2024/03/04	11	27.46	14	27.32	27.25	-3	832	-0.36%
2024/03/01	1.5	27.13	5	27.05	27.10	-3.5	819	-0.42%
2024/02/29	9.1	26.83	3	27.00	26.80	6.1	812	0.75%
2024/02/27	16	26.73	0	0.00	26.70	16	805	1.99%
2024/02/26	8	26.86	0	0.00	26.85	8	801	1.00%
2024/02/23	8.1	26.98	0	0.00	26.95	8.1	791	1.02%
2024/02/22	0	27.15	0	0.00	27.05	0	784	0.00%
2024/02/21	4	27.09	0	0.00	27.05	4	786	0.51%
2024/02/20	7	27.10	3	27.12	27.05	4	785	0.51%
2024/02/19	8	27.21	1	27.25	27.20	7	783	0.89%
2024/02/16	2	27.00	1	27.00	27.00	1	791	0.13%
2024/02/15	1.1	27.10	1	27.10	27.10	0.1	785	0.01%
2024/02/02	1	27.20	2	27.33	27.20	-1	797	-0.13%
2024/02/01	1	27.30	3.1	27.42	27.30	-2.1	805	-0.26%
2024/01/31	1	27.15	0.4	27.30	27.15	0.6	797	0.08%
2024/01/30	1	27.15	3	27.23	27.15	-2	803	-0.25%
2024/01/29	0	0.00	2.4	27.28	27.30	-2.4	809	-0.30%
2024/01/26	1	27.15	0	27.30	27.15	1	847	0.12%
2024/01/25	0	27.05	0.1	27.15	27.05	-0.1	869	-0.01%
2024/01/24	3	27.13	0	0.00	27.10	3	868	0.35%
2024/01/23	1	27.05	0	0.00	27.05	1	873	0.11%
2024/01/22	1	27.10	0	0.00	27.10	1	875	0.12%
2024/01/19	3	26.97	0	27.05	26.95	3	878	0.34%
2024/01/18	5	26.87	0.4	26.90	26.90	4.6	881	0.52%
2024/01/17	6.1	26.87	0.4	27.05	26.75	5.7	885	0.64%
2024/01/16	11.2	27.29	0	0.00	27.20	11.2	862	1.30%
2024/01/15	2	27.70	0	0.00	27.65	2	842	0.24%
2024/01/12	1.3	27.76	2	27.75	27.75	-0.8	843	-0.09%
2024/01/11	3	27.73	0	0.00	27.70	3	842	0.36%
2024/01/10	2	27.83	3.3	27.86	27.85	-1.3	862	-0.15%
2024/01/09	3	28.10	5	28.05	28.10	-2	861	-0.23%
2024/01/08	0	0.00	6	28.40	28.30	-6	874	-0.69%
2024/01/04	1	28.20	0	0.00	28.25	1	895	0.12%
2024/01/03	3.1	28.30	0	0.00	28.30	3.1	925	0.33%
2024/01/02	2.7	28.50	4	28.41	28.50	-1.3	930	-0.14%
2023/12/29	1	28.25	0	0.00	28.20	1	916	0.11%
2023/12/28	1	28.20	3	28.15	28.25	-2	918	-0.22%
2023/12/25	6	28.25	0	0.00	28.15	6	927	0.65%
2023/12/22	0	0.00	4	28.30	28.20	-4	927	-0.43%
2023/12/21	0	28.20	1	28.30	28.20	-1	928	-0.11%
2023/12/19	5	28.01	0.2	28.00	28.10	4.8	923	0.52%
2023/12/18	3	28.47	0.1	28.45	28.35	3	925	0.32%
2023/12/15	6	28.54	19	28.50	28.50	-13	938	-1.38%
2023/12/14	1	28.30	7	28.39	28.45	-6	928	-0.65%
2023/12/13	11.1	28.09	11	28.18	28.25	0.1	910	0.01%
2023/12/12	1.1	27.80	1	28.00	28.00	0.1	883	0.01%
2023/12/11	3	27.75	2	27.78	27.75	1	873	0.11%
2023/12/08	1	27.60	0	0.00	27.60	1	870	0.11%
2023/12/07	7	27.66	2	27.65	27.60	5	890	0.56%
2023/12/06	7	27.84	0	0.00	27.85	7	894	0.78%
2023/12/05	6	27.95	9	27.95	27.90	-3	890	-0.33%
2023/12/04	1.4	27.73	9	27.72	27.80	-7.6	884	-0.86%
2023/12/01	0.2	27.71	0	0.00	27.65	0.2	886	0.02%
2023/11/30	1	27.56	1	27.65	27.80	0	885	0.00%
2023/11/29	0.1	27.49	2	27.40	27.45	-1.9	873	-0.21%
2023/11/28	8.2	27.29	1.1	27.36	27.40	7.1	887	0.80%
2023/11/27	8	27.38	2	27.48	27.35	6	897	0.67%
2023/11/24	2	27.50	5	27.55	27.50	-3	903	-0.33%
2023/11/22	3	27.42	0	0.00	27.45	3	892	0.34%
2023/11/21	1	27.35	3.7	27.41	27.35	-2.7	897	-0.30%
2023/11/20	2.1	27.25	3	27.25	27.20	-0.9	893	-0.10%
2023/11/17	1	27.30	0	0.00	27.30	1	890	0.11%
2023/11/16	5	27.38	0	0.00	27.40	5	902	0.56%
2023/11/15	3.2	27.25	22	27.16	27.45	-18.8	909	-2.07%
2023/11/14	6	27.18	1	27.45	27.10	5	901	0.55%
2023/11/13	6	27.33	5	27.35	27.25	1	903	0.11%
2023/11/10	3	28.05	0	0.00	28.00	3	897	0.34%
2023/11/09	1	27.90	0	0.00	27.90	1	906	0.11%
2023/11/08	1	27.75	0	0.00	27.75	1	965	0.10%
2023/11/07	1.3	27.65	10	27.66	27.65	-8.7	976	-0.89%
2023/11/06	1	27.75	10	27.85	27.75	-9	985	-0.91%
2023/11/03	7.1	27.91	21	27.77	27.70	-13.9	993	-1.40%
2023/11/02	2	27.35	6.2	27.48	27.50	-4.2	978	-0.43%
2023/11/01	3.2	26.97	1	27.00	27.00	2.2	982	0.22%
2023/10/31	1	26.90	4	27.05	26.90	-3	995	-0.30%
2023/10/30	1	26.90	1	27.05	26.90	0	1,035	0.00%
2023/10/27	1	27.00	65	27.09	27.00	-64	1,047	-6.11%
2023/10/26	1.3	26.86	1.4	26.89	26.85	0	1,063	0.00%
2023/10/25	1	27.10	0	0.00	27.10	1	1,072	0.09%
2023/10/24	2.1	26.78	0	0.00	26.80	2.1	1,087	0.19%
2023/10/23	1	26.85	0	0.00	26.85	1	1,108	0.09%
2023/10/20	1.5	26.84	0	0.00	26.80	1.5	1,148	0.13%
2023/10/19	1	26.95	0.3	26.90	26.95	0.7	1,181	0.06%
2023/10/18	2.2	27.02	1	27.20	26.75	1.2	1,202	0.10%
2023/10/17	4.5	27.41	1.1	27.51	27.35	3.4	1,194	0.29%
2023/10/16	2.5	27.47	2	27.45	27.55	0.5	1,220	0.04%
2023/10/13	1	27.30	0.3	27.40	27.30	0.7	1,245	0.06%
2023/10/12	1	27.45	3	27.43	27.45	-2	1,269	-0.16%
2023/10/11	0.2	27.10	0	0.00	27.40	0.2	1,281	0.02%
2023/10/06	0	27.00	2	26.95	27.05	-2	1,282	-0.15%
2023/10/05	1	26.85	0	0.00	26.85	1	1,290	0.08%
2023/10/04	2.2	26.78	0	0.00	26.75	2.2	1,300	0.17%
2023/10/03	4.2	27.04	1	27.05	27.05	3.2	1,319	0.24%
2023/10/02	2.2	26.95	0	0.00	26.95	2.2	1,351	0.16%
2023/09/28	2	26.73	1.8	26.77	26.80	0.3	1,424	0.02%
2023/09/27	1	26.90	0	0.00	26.90	1	1,469	0.07%
2023/09/26	1	26.70	0.3	26.95	26.70	0.8	1,507	0.05%
2023/09/25	1	26.90	0.2	26.80	26.90	0.9	1,526	0.06%
2023/09/22	0.2	26.90	0	0.00	26.90	0.2	1,616	0.01%
2023/09/21	2	27.07	3	27.13	26.95	-1	1,679	-0.06%
2023/09/20	5.4	27.41	3	27.33	27.20	2.4	1,718	0.14%
2023/09/19	2	27.10	2	27.18	27.20	0	1,745	0.00%
2023/09/18	2	26.95	9	26.93	27.00	-7	1,772	-0.39%
2023/09/15	17	26.89	1	27.00	26.90	16	1,785	0.90%
2023/09/14	2	26.95	1.2	26.96	26.95	0.8	1,807	0.04%
2023/09/13	2	26.80	0	0.00	26.80	2	1,818	0.11%
2023/09/12	3	27.02	6	27.04	26.95	-3	1,834	-0.16%
2023/09/11	1	26.60	0	0.00	26.60	1	1,824	0.06%
2023/09/08	1	26.65	0	0.00	26.65	1	1,835	0.05%
2023/09/07	1.1	26.54	0	0.00	26.55	1.1	1,864	0.06%
2023/09/06	1	26.65	0	0.00	26.65	1	1,877	0.05%
2023/09/05	1.1	26.65	2	26.65	26.65	-0.9	1,881	-0.05%
2023/09/04	5.9	26.80	2	26.85	26.80	3.9	1,897	0.21%
2023/09/01	3.6	26.76	0.5	26.89	26.80	3.1	1,943	0.16%
2023/08/31	2	26.48	0.3	26.45	26.60	1.7	1,938	0.09%
2023/08/30	1	26.40	0	0.00	26.40	1	1,935	0.05%
2023/08/29	1	26.00	0	0.00	26.00	1	1,944	0.05%
2023/08/28	1	25.95	0.1	26.00	25.95	0.9	1,968	0.05%
2023/08/25	5	25.71	0	0.00	25.70	5	1,992	0.25%
2023/08/24	1	25.80	0.1	25.90	25.80	0.9	1,995	0.05%
2023/08/23	3	25.78	1.8	25.81	25.80	1.2	2,000	0.06%
2023/08/22	23	25.65	0.6	25.80	25.70	22.4	2,013	1.11%
2023/08/21	1	25.90	0	0.00	25.90	1	2,018	0.05%
2023/08/18	1	26.15	0	0.00	26.15	1	2,018	0.05%
2023/08/17	1	26.05	0	0.00	26.05	1	2,024	0.05%
2023/08/16	15.4	25.47	0	0.00	25.75	15.4	2,042	0.76%
2023/08/15	3	25.88	1	25.95	25.90	2	2,054	0.10%
2023/08/14	12.3	25.85	0	0.00	25.80	12.3	2,051	0.60%
2023/08/11	23	26.65	1	26.70	26.70	22	2,001	1.10%
2023/08/10	5	26.73	1	26.70	26.70	4	2,005	0.20%
2023/08/09	6	26.77	2	26.73	26.70	4	2,007	0.20%
2023/08/08	6.1	26.94	0	0.00	26.95	6.1	2,005	0.30%
2023/08/07	5.5	27.14	1	27.10	27.25	4.5	2,005	0.23%
2023/08/04	2	26.90	10	26.80	26.90	-8	2,003	-0.40%
2023/08/02	12	27.07	7.1	27.16	27.00	4.9	2,047	0.24%
2023/08/01	1	27.05	0	0.00	27.05	1	2,185	0.05%
2023/07/31	5.5	26.86	5	26.97	26.80	0.5	2,230	0.02%
2023/07/28	6.2	26.83	0.1	27.00	26.85	6.1	2,238	0.27%
2023/07/27	10	26.74	0	0.00	26.85	10	2,239	0.45%
2023/07/26	6.3	26.57	10	26.50	26.55	-3.7	2,239	-0.17%
2023/07/25	2.3	26.26	6.7	26.22	26.30	-4.4	2,223	-0.20%
2023/07/24	7.5	26.52	0	0.00	26.50	7.5	2,186	0.34%
2023/07/21	9	26.96	1.2	26.95	26.95	7.8	2,164	0.36%
2023/07/20	3	26.82	0	0.00	26.85	3	2,166	0.14%
2023/07/19	6.3	26.77	4	26.78	26.65	2.3	2,157	0.11%
2023/07/18	5	26.73	15	26.79	26.90	-10	2,144	-0.47%
2023/07/17	4.8	26.90	1.1	26.81	26.90	3.8	2,124	0.18%
2023/07/14	11.1	27.03	3	27.10	27.05	8.1	2,114	0.38%
2023/07/13	30.2	27.09	2.2	27.22	27.00	28	2,121	1.32%
2023/07/12	2	27.15	7.1	27.20	27.15	-5.1	2,156	-0.23%
2023/07/11	2.1	27.15	1	27.00	27.15	1.1	2,161	0.05%
2023/07/10	8.1	27.06	0	0.00	26.95	8.1	2,211	0.37%
2023/07/07	6.2	26.88	1	27.10	27.10	5.2	2,221	0.23%
2023/07/06	26.2	27.53	3	27.29	27.30	23.2	2,220	1.04%
2023/07/05	6.1	28.16	1	28.05	28.05	5.1	2,163	0.24%
2023/07/04	9.1	28.49	18.5	28.51	28.50	-9.4	2,139	-0.44%
2023/07/03	6.2	28.80	8.1	28.75	28.75	-1.9	2,124	-0.09%
2023/06/30	34.1	28.72	2	28.75	28.80	32.1	2,122	1.51%
2023/06/29	6.1	30.91	0.3	31.00	30.85	5.8	2,059	0.28%
2023/06/28	6	30.86	6	30.92	30.85	0	2,020	0.00%
2023/06/27	20	30.91	1.3	30.96	30.95	18.7	2,007	0.93%
2023/06/26	7	31.06	1.7	31.14	31.00	5.3	2,005	0.26%
2023/06/21	11	31.06	10.3	31.11	31.10	0.7	1,988	0.03%
2023/06/20	2	31.18	0	0.00	31.20	2	1,998	0.10%
2023/06/19	3	31.42	1	31.45	31.35	2	2,001	0.10%
2023/06/16	16	31.50	1.1	31.50	31.45	14.9	2,065	0.72%
2023/06/15	0	0.00	1	31.35	31.35	-1	2,073	-0.05%
2023/06/14	1	31.30	12	31.38	31.30	-11	2,096	-0.52%
2023/06/13	16.3	31.46	0.2	31.63	31.45	16	2,183	0.73%
2023/06/12	3.1	31.55	0.1	31.58	31.55	2.9	2,197	0.13%
2023/06/09	1	31.40	0.4	31.56	31.50	0.6	2,224	0.03%
2023/06/08	1.1	31.60	10.2	31.67	31.45	-9.1	2,283	-0.40%
2023/06/07	6	31.69	3	31.58	31.65	3	2,307	0.13%
2023/06/06	1	31.15	2	31.08	31.10	-1	2,285	-0.04%
2023/06/05	2	31.15	2	31.10	31.05	0	2,298	0.00%
2023/06/02	14	31.10	0	0.00	31.00	14	2,344	0.60%
2023/06/01	1	30.90	9	30.93	31.10	-8	2,351	-0.34%
2023/05/31	3.1	30.77	9	30.72	30.65	-5.9	2,344	-0.25%
2023/05/30	1.6	30.74	5	30.77	30.70	-3.4	2,347	-0.14%
2023/05/26	4.1	30.58	2	30.63	30.55	2.1	2,398	0.09%
2023/05/25	2	30.60	1	30.70	30.55	1	2,392	0.04%
2023/05/24	1	30.80	44	30.81	30.85	-43	2,390	-1.80%
2023/05/23	10.1	30.89	0.3	31.00	30.85	9.8	2,393	0.41%
2023/05/22	3	30.63	0.9	30.80	30.65	2.2	2,411	0.09%
2023/05/19	8	30.89	12.1	30.71	30.70	-4	2,390	-0.17%
2023/05/18	1	30.95	0.1	31.15	30.95	0.9	2,372	0.04%
2023/05/17	1	30.95	3.1	30.95	31.00	-2.1	2,381	-0.09%
2023/05/16	3.1	30.78	0	30.80	30.70	3	2,368	0.13%
2023/05/15	6.1	30.38	3.1	30.31	30.55	3	2,366	0.13%
2023/05/12	2	30.45	0.1	30.55	30.45	1.9	2,358	0.08%
2023/05/11	10	30.28	6.2	30.32	30.25	3.8	2,367	0.16%
2023/05/10	8	30.33	4.2	30.49	30.40	3.8	2,355	0.16%
2023/05/09	16.5	30.40	4	30.46	30.40	12.5	2,345	0.53%
2023/05/08	77.3	30.89	3.4	30.97	30.80	73.9	2,310	3.20%
2023/05/05	2.1	32.45	6	32.55	32.35	-3.9	2,141	-0.18%
2023/05/04	8	31.58	8.2	31.67	32.00	-0.2	2,098	-0.01%
2023/05/03	0	0.00	0.1	31.60	31.45	-0.1	2,081	0.00%
2023/05/02	0	0.00	4	31.45	31.45	-4	2,089	-0.19%
2023/04/28	1	31.15	0	0.00	31.20	1	2,083	0.05%
2023/04/27	1	30.80	2	30.93	30.90	-1	2,083	-0.05%
2023/04/26	2.1	30.78	7	30.76	30.80	-4.9	2,081	-0.23%
2023/04/25	7	30.88	4.4	30.97	30.80	2.6	2,087	0.12%
2023/04/24	1	30.85	0	0.00	31.20	1	2,067	0.05%
2023/04/21	3.1	31.10	4	31.23	30.95	-0.9	2,076	-0.04%
2023/04/20	1	31.55	2	31.50	31.40	-1	2,064	-0.05%
2023/04/19	4	32.02	0.2	32.02	31.75	3.9	2,055	0.19%
2023/04/18	0	32.15	2.2	32.24	32.05	-2.1	2,052	-0.10%
2023/04/17	7	32.05	14	32.15	32.15	-7	2,026	-0.35%
2023/04/14	6.2	31.72	0	0.00	31.60	6.2	1,963	0.32%
2023/04/13	6.4	31.77	6	31.92	31.70	0.4	1,948	0.02%
2023/04/12	6	31.77	10	31.69	31.80	-4	1,892	-0.21%
2023/04/11	3.2	31.50	8	31.58	31.60	-4.8	1,864	-0.26%
2023/04/10	3	31.30	4	31.34	31.30	-1	1,834	-0.05%
2023/04/07	1.2	31.14	20.1	31.13	31.30	-18.9	1,813	-1.04%
2023/04/06	4.1	30.71	0.1	30.83	30.65	4	1,782	0.23%
2023/03/31	5	30.82	0	0.00	30.80	5	1,763	0.28%
2023/03/30	3	30.90	1.3	30.98	30.85	1.7	1,747	0.10%
2023/03/29	0	31.10	4	30.81	30.90	-4	1,726	-0.23%
2023/03/28	4	31.14	0	0.00	31.05	4	1,717	0.23%
2023/03/27	8.2	31.72	27	31.70	31.40	-18.8	1,685	-1.12%
2023/03/24	6	31.29	4.2	31.24	31.35	1.9	1,656	0.11%
2023/03/23	4	31.11	0	0.00	31.05	4	1,642	0.24%
2023/03/22	13	31.43	7	31.34	31.35	6	1,626	0.37%
2023/03/21	28	31.64	16	31.39	31.25	12	1,673	0.72%
2023/03/20	1.3	30.48	5	30.47	30.50	-3.7	1,603	-0.23%
2023/03/17	6	30.09	0	0.00	30.30	6	1,592	0.38%
2023/03/16	20.2	30.19	2	30.85	29.85	18.2	1,568	1.16%
2023/03/15	5.1	30.97	0	0.00	30.90	5.1	1,477	0.35%
2023/03/14	2.1	31.11	3	31.27	31.15	-0.9	1,449	-0.06%
2023/03/13	7.2	31.08	21	30.92	31.15	-13.8	1,420	-0.97%
2023/03/10	4.3	30.89	4	31.05	31.00	0.3	1,366	0.02%
2023/03/09	1.2	31.51	0	0.00	31.50	1.2	1,349	0.09%
2023/03/08	1.1	31.85	0	0.00	31.75	1.1	1,339	0.08%
2023/03/07	0.1	31.95	9.9	32.01	32.00	-9.8	1,334	-0.74%
2023/03/06	3	31.23	5	31.31	31.30	-2	1,320	-0.15%
2023/03/03	3	31.27	2.9	31.23	31.40	0.1	1,310	0.01%
2023/03/02	5	31.19	0	0.00	31.20	5	1,305	0.38%
2023/03/01	11.5	31.52	4.3	31.64	31.50	7.2	1,302	0.55%
2023/02/24	3	30.80	5	31.05	31.20	-2	1,277	-0.16%
2023/02/23	0	0.00	7	30.73	30.70	-7	1,257	-0.56%
2023/02/22	1	30.45	10	30.58	30.80	-9	1,260	-0.71%
2023/02/21	1.9	30.65	1.1	30.70	30.70	0.8	1,258	0.07%
2023/02/20	0.1	30.50	2.3	30.58	30.60	-2.2	1,265	-0.17%
2023/02/17	3	30.00	0	0.00	29.95	3	1,260	0.24%
2023/02/16	0	0.00	19	29.96	30.10	-19	1,286	-1.48%
2023/02/15	4.4	29.79	13	29.84	29.70	-8.6	1,298	-0.66%
2023/02/14	0	30.15	2.5	30.32	30.20	-2.4	1,282	-0.19%
2023/02/10	1	30.10	3	30.05	30.35	-2	1,296	-0.15%
2023/02/09	4.1	30.48	5	30.40	30.25	-0.9	1,304	-0.07%
2023/02/08	0.1	30.20	4.1	30.19	30.15	-4	1,308	-0.31%
2023/02/07	1	30.10	1	30.00	30.10	0	1,317	0.00%
2023/02/06	1	29.75	4	29.95	30.00	-3	1,340	-0.22%
2023/02/03	0	0.00	16.4	29.40	29.60	-16.4	1,328	-1.23%
2023/02/02	2	29.45	0.4	29.65	29.55	1.6	1,338	0.12%
2023/02/01	0.1	29.45	4	29.53	29.55	-3.9	1,354	-0.29%
2023/01/31	1	29.35	12	29.22	29.40	-11	1,376	-0.80%
2023/01/30	0	0.00	2	28.90	29.00	-2	1,369	-0.15%
2023/01/17	2	28.58	4	28.65	28.65	-2	1,388	-0.14%
2023/01/16	0	0.00	1.1	28.67	28.55	-1.1	1,440	-0.08%
2023/01/13	4.1	28.59	0.4	28.63	28.45	3.8	1,494	0.25%
2023/01/12	0	28.90	0	0.00	28.95	0	1,513	0.00%
2023/01/10	1	28.90	0	0.00	28.80	1	1,540	0.07%
2023/01/09	2.1	28.90	0	0.00	28.85	2.1	1,581	0.13%
2023/01/06	1.1	28.58	2.4	28.63	28.85	-1.3	1,582	-0.09%
2023/01/05	0	0.00	0.6	28.13	28.10	-0.6	1,645	-0.04%
2023/01/04	0	0.00	4	27.88	27.80	-4	1,703	-0.23%
2023/01/03	7	27.76	4	27.75	27.75	3	1,738	0.17%
2022/12/30	1.1	27.95	0	0.00	28.00	1.1	1,755	0.06%
2022/12/29	0.1	27.80	0	0.00	27.90	0.1	1,785	0.01%
2022/12/28	3	28.05	0	0.00	27.90	3	1,816	0.17%
2022/12/26	8	28.15	0	0.00	28.15	8	1,896	0.42%
2022/12/23	0	28.00	0	0.00	28.15	0	1,957	0.00%
2022/12/22	1	28.15	0	0.00	28.10	1	1,996	0.05%
2022/12/21	2	28.00	0	0.00	27.85	2	2,132	0.09%
2022/12/20	1.1	27.82	0	0.00	27.75	1.1	2,188	0.05%
2022/12/19	1.1	28.25	0	0.00	28.15	1.1	2,275	0.05%
2022/12/16	2	28.25	0	0.00	28.20	2	2,355	0.09%
2022/12/15	1.1	28.50	0	0.00	28.50	1.1	2,415	0.05%
2022/12/14	0.1	28.55	2	28.70	28.40	-1.9	2,456	-0.08%
2022/12/13	7.2	28.57	1.2	28.55	28.35	6	2,559	0.23%
2022/12/12	0.1	29.65	3	29.70	29.65	-2.9	2,541	-0.11%
2022/12/09	1.2	29.82	0	0.00	29.80	1.2	2,589	0.04%
2022/12/08	4	29.84	2	29.60	29.80	2	2,629	0.08%
2022/12/07	0.1	29.60	10	29.35	29.30	-9.9	2,657	-0.37%
2022/12/06	3.1	29.49	0	0.00	29.25	3.1	2,698	0.11%
2022/12/05	3.1	29.84	1	29.90	29.80	2.1	2,804	0.08%
2022/12/02	0	29.70	2	29.93	29.90	-2	3,044	-0.07%
2022/12/01	1.1	29.86	13	29.83	29.95	-11.9	3,119	-0.38%
2022/11/30	0.1	29.70	2	29.68	29.90	-1.9	3,297	-0.06%
2022/11/29	1.1	29.73	6	29.50	29.70	-4.9	3,644	-0.13%
2022/11/28	1.7	29.50	2	29.25	29.55	-0.3	3,816	-0.01%
2022/11/25	2.1	28.81	0	0.00	28.85	2.1	3,779	0.06%
2022/11/24	2	28.60	0	0.00	28.65	2	3,773	0.05%
2022/11/23	10	28.80	2	28.85	28.80	8	3,766	0.21%
2022/11/22	4.1	28.34	2	28.50	28.30	2.1	3,756	0.06%
2022/11/21	2.1	28.60	0	0.00	28.55	2.1	3,750	0.06%
2022/11/18	3.3	28.33	0.1	28.55	28.20	3.2	3,742	0.09%
2022/11/17	1.1	28.67	11	28.52	28.45	-9.9	3,738	-0.26%
2022/11/16	1.5	28.29	0	0.00	28.10	1.5	3,732	0.04%
2022/11/15	0.3	28.46	2	28.58	28.35	-1.7	3,718	-0.04%
2022/11/14	0.2	28.55	1	28.50	28.65	-0.8	3,711	-0.02%
2022/11/11	9.1	28.35	6	28.40	28.15	3.1	3,691	0.08%
2022/11/10	0	27.85	0	0.00	27.85	0	3,690	0.00%
2022/11/09	18.5	27.72	5	27.65	27.70	13.5	3,709	0.36%
2022/11/08	4	27.86	0	0.00	27.80	4	3,697	0.11%
2022/11/07	4.1	27.68	1	27.85	27.85	3.1	3,709	0.08%
2022/11/04	14.2	27.83	5	27.88	27.95	9.2	3,742	0.24%
2022/11/03	3	28.10	3	28.20	28.25	0	3,746	0.00%
2022/11/02	5	28.08	4	28.26	28.20	1	3,733	0.03%
2022/11/01	2	27.95	0	0.00	27.85	2	3,717	0.05%
2022/10/31	0.1	27.95	5	27.91	27.90	-5	3,722	-0.13%
2022/10/28	3.6	27.54	7.2	27.86	27.45	-3.6	3,749	-0.10%
2022/10/27	0.3	27.15	6	27.28	27.30	-5.8	3,858	-0.15%
2022/10/26	1	26.50	1	26.50	26.45	0	3,830	0.00%
2022/10/25	3.6	26.50	2	26.55	26.25	1.6	3,831	0.04%
2022/10/24	10.6	26.49	2.2	26.57	26.50	8.4	3,812	0.22%
2022/10/21	4.2	26.85	1	26.80	26.95	3.2	3,761	0.08%
2022/10/20	4.1	26.99	0	0.00	27.15	4.1	3,711	0.11%
2022/10/19	6.1	27.70	0	0.00	27.50	6.1	3,674	0.17%
2022/10/18	5	27.71	3	27.90	27.70	2	3,656	0.05%
2022/10/17	14.4	27.37	14	27.73	27.80	0.4	3,640	0.01%
2022/10/14	8.1	28.60	14	28.55	28.40	-6	3,594	-0.17%
2022/10/13	43.8	28.47	20	28.12	28.00	23.8	3,597	0.66%
2022/10/12	31.1	29.25	16	29.27	29.80	15.1	3,535	0.43%
2022/10/11	10.4	29.65	7	29.57	29.65	3.4	3,502	0.10%
2022/10/07	4	30.23	8.1	30.09	30.20	-4.1	3,507	-0.12%
2022/10/06	12.3	29.79	12	29.64	29.60	0.3	3,530	0.01%
2022/10/05	9.2	30.06	10	30.13	30.05	-0.9	3,505	-0.02%
2022/10/04	21	30.06	9	30.19	30.00	12	3,482	0.34%
2022/10/03	23.3	30.30	22	30.19	30.00	1.3	3,469	0.04%
2022/09/30	11.6	29.98	24	29.38	30.15	-12.5	3,421	-0.36%
2022/09/29	4.2	29.26	2	29.43	29.40	2.2	3,372	0.07%
2022/09/28	25.8	29.56	2	29.85	28.60	23.8	3,346	0.71%
2022/09/27	11.4	30.44	14	30.92	30.80	-2.6	3,217	-0.08%
2022/09/26	15.3	31.29	0	0.00	30.80	15.3	3,171	0.48%
2022/09/23	7	32.27	18	32.46	32.25	-11	3,099	-0.35%
2022/09/22	2.1	31.73	4	31.78	31.95	-1.9	3,060	-0.06%
2022/09/21	10.2	31.73	13	31.98	31.70	-2.8	3,047	-0.09%
2022/09/20	9	31.39	10	31.79	31.85	-1	3,022	-0.03%
2022/09/19	25	31.73	17	31.91	31.65	8	2,923	0.27%
2022/09/16	22.1	32.38	2	32.30	32.40	20.1	2,905	0.69%
2022/09/15	10	32.89	20	32.48	32.90	-10	2,894	-0.35%
2022/09/14	18.4	31.96	4	31.93	32.05	14.4	2,880	0.50%
2022/09/13	6.6	32.08	6	32.47	32.20	0.6	2,867	0.02%
2022/09/12	24.2	32.17	3.1	32.20	32.10	21.2	2,861	0.74%
2022/09/08	105.2	33.33	93	32.70	33.00	12.2	2,756	0.44%	大買/
2022/09/07	61.1	32.49	26	32.59	32.90	35.1	2,549	1.38%
2022/09/06	33.1	32.62	39.1	32.43	32.80	-6	2,474	-0.24%
2022/09/05	25.1	32.06	26.9	32.40	32.60	-1.9	2,304	-0.08%
2022/09/02	21	30.34	17.1	30.21	30.00	3.9	1,958	0.20%
2022/09/01	3	29.77	0	0.00	29.90	3	1,773	0.17%
2022/08/30	0	29.50	0	29.70	29.65	0	1,777	0.00%
2022/08/29	1	29.01	6	29.25	29.25	-5	1,787	-0.28%
2022/08/26	10	29.75	1	29.80	29.65	9	1,781	0.51%
2022/08/25	2	29.70	1	29.70	29.60	1	1,791	0.06%
2022/08/24	0	29.60	0	0.00	29.40	0	1,796	0.00%
2022/08/23	1	29.90	0	0.00	29.70	1	1,847	0.05%
2022/08/22	5	30.25	0	0.00	30.15	5	1,854	0.27%
2022/08/19	13	30.20	3	30.40	30.40	10	1,868	0.54%
2022/08/18	0	0.00	3	29.95	29.85	-3	1,890	-0.16%
2022/08/17	0	0.00	0.2	29.60	29.65	-0.2	1,918	-0.01%
2022/08/16	5.1	29.67	1	29.70	29.45	4.1	1,921	0.21%
2022/08/15	1	29.95	0	0.00	29.85	1	1,910	0.05%
2022/08/12	2	29.95	0	0.00	30.05	2	1,925	0.10%
2022/08/11	3.1	30.12	0	0.00	30.10	3.1	1,922	0.16%
2022/08/10	0	0.00	4	30.79	30.85	-4	1,901	-0.21%
2022/08/09	0	0.00	7	29.61	30.00	-7	1,919	-0.36%
2022/08/08	1	29.45	6	29.30	29.70	-5	1,963	-0.25%
2022/08/05	0.8	30.13	2	30.10	29.90	-1.3	2,046	-0.06%
2022/08/04	7	29.64	10	30.00	29.55	-3	2,127	-0.14%
2022/08/03	5	30.64	102.1	29.77	29.95	-97.1	2,231	-4.35%	大賣/
2022/08/02	1.1	28.95	0	29.00	28.90	1.1	2,495	0.04%
2022/08/01	3	29.37	0	29.45	29.30	3	2,674	0.11%
2022/07/29	2.2	28.83	0	29.30	29.15	2.2	2,930	0.08%
2022/07/28	0	0.00	28.1	29.28	29.15	-28.1	3,412	-0.82%
2022/07/26	0	0.00	1	28.60	28.65	-1	3,653	-0.03%
2022/07/25	0	0.00	4	28.34	28.75	-4	3,659	-0.11%
2022/07/22	0	0.00	0	28.25	28.25	0	3,665	0.00%
2022/07/21	0	0.00	3	28.05	28.20	-3	3,684	-0.08%
2022/07/20	0	0.00	25	28.30	28.15	-25	3,690	-0.68%
2022/07/19	1	28.35	6	28.27	28.20	-5	3,696	-0.14%
2022/07/18	3	27.73	7	27.75	27.80	-4	3,703	-0.11%
2022/07/15	1	27.50	6.1	27.70	27.55	-5.1	3,700	-0.14%
2022/07/14	9	27.25	6.2	27.39	27.50	2.8	3,671	0.08%
2022/07/13	7	26.71	3	26.78	26.65	4	3,649	0.11%
2022/07/12	11	26.75	0	26.70	26.80	11	3,649	0.30%
2022/07/11	5	26.60	0	0.00	26.70	5	3,653	0.14%
2022/07/07	4	25.93	0	0.00	26.00	4	3,688	0.11%
2022/07/06	3	26.20	2	26.00	26.05	1	3,700	0.03%
2022/07/05	7	25.78	5	26.06	26.00	2	3,701	0.05%
2022/07/04	1	25.45	1	25.35	25.50	0	3,708	0.00%
2022/07/01	0.1	25.88	1	25.70	25.35	-0.9	3,714	-0.02%
2022/06/30	3.2	26.23	0	26.75	26.10	3.2	3,693	0.09%
2022/06/29	20	28.47	1	28.40	28.65	19	3,681	0.52%
2022/06/28	0	28.40	0	0.00	28.35	0	3,673	0.00%
2022/06/27	1	28.85	1	29.05	28.90	0	3,679	0.00%
2022/06/24	0.3	28.90	0	0.00	28.70	0.3	3,669	0.01%
2022/06/23	3.2	28.35	1	28.40	28.65	2.2	3,659	0.06%
2022/06/22	1.2	28.35	0	0.00	28.50	1.2	3,635	0.03%
2022/06/21	1.4	28.03	0	0.00	28.50	1.4	3,614	0.04%
2022/06/20	4	28.42	12	27.60	27.50	-8	3,617	-0.22%
2022/06/17	3	28.97	1	29.05	28.85	2	3,601	0.06%
2022/06/14	2.1	28.37	0	0.00	28.80	2.1	3,564	0.06%
2022/06/13	0.1	29.20	0	0.00	29.10	0.1	3,571	0.00%
2022/06/08	1	29.50	0	0.00	29.85	1	3,547	0.03%
2022/06/07	2	29.85	2	29.70	29.65	0	3,535	0.00%
2022/06/06	0	29.25	0	0.00	29.30	0	3,533	0.00%
2022/06/02	0	0.00	4	29.75	29.70	-4	3,544	-0.11%
2022/06/01	1	29.84	4	29.73	29.70	-3	3,543	-0.08%
2022/05/31	7.3	29.08	3	29.20	29.70	4.3	3,531	0.12%
2022/05/30	0	0.00	0	30.00	29.95	0	3,469	0.00%
2022/05/26	3	30.13	4	29.84	29.55	-1	3,438	-0.03%
2022/05/25	1	29.80	1.1	29.65	29.55	-0.1	3,404	0.00%
2022/05/24	0	0.00	1	29.15	29.05	-1	3,375	-0.03%
2022/05/23	2	28.93	3	29.03	28.90	-1	3,348	-0.03%
2022/05/20	2	29.20	0	0.00	28.90	2	3,341	0.06%
2022/05/19	0	0.00	9.2	29.04	29.45	-9.2	3,314	-0.28%
2022/05/18	2	29.25	8.3	29.39	29.35	-6.3	3,291	-0.19%
2022/05/17	1	29.65	2.5	29.51	29.45	-1.5	3,260	-0.05%
2022/05/16	5	28.95	0	0.00	28.85	5	3,213	0.16%
2022/05/13	10	29.68	22.1	29.66	29.45	-12.1	3,167	-0.38%
2022/05/12	8.2	28.59	19	28.86	28.10	-10.8	3,065	-0.35%
2022/05/11	32.5	29.09	16	29.48	29.35	16.5	2,967	0.56%
2022/05/10	158.3	30.96	155.5	30.58	30.50	2.8	2,811	0.10%	大買/大賣/
2022/05/09	25.2	30.77	14.5	30.82	30.20	10.6	2,409	0.44%
2022/05/06	174.1	30.75	118.7	30.82	31.20	55.4	2,221	2.49%	大買/大賣/
2022/05/05	137.9	29.75	213.8	29.64	30.80	-75.9	1,962	-3.87%	大買/大賣/
2022/05/04	58	27.72	94	28.73	28.85	-36	1,461	-2.46%
2022/05/03	9.8	26.00	5	26.30	26.25	4.8	1,244	0.39%
2022/04/29	12	26.99	1	26.80	26.70	11	1,222	0.90%
2022/04/28	2	26.95	0	0.00	27.05	2	1,218	0.16%
2022/04/27	2	26.65	1	26.60	26.50	1	1,201	0.08%
2022/04/26	5	27.28	0	0.00	27.25	5	1,174	0.43%
2022/04/25	8	27.49	4	27.45	27.25	4	1,163	0.34%
2022/04/22	1.1	27.86	9	28.01	28.15	-8	1,142	-0.70%
2022/04/21	5	27.66	6	27.73	27.85	-1	1,119	-0.09%
2022/04/20	2	27.40	21	27.35	27.50	-19	1,098	-1.73%
2022/04/19	0	0.00	4	27.34	27.40	-4	1,098	-0.36%
2022/04/18	4	26.55	5.1	26.66	26.70	-1.1	1,088	-0.10%
2022/04/15	1	26.85	5	27.17	27.00	-4	1,084	-0.37%
2022/04/14	5	27.21	8	27.34	27.15	-3	1,076	-0.28%
2022/04/13	3	26.82	107.2	26.99	27.15	-104.2	1,053	-9.89%	大賣/鉅額交易
2022/04/12	11	26.27	3	26.33	26.45	8	1,023	0.78%
2022/04/11	5.2	25.80	7	26.09	26.00	-1.8	1,005	-0.18%
2022/04/08	1	26.50	0	0.00	26.50	1	992	0.10%
2022/04/07	4.2	26.50	6	26.49	26.05	-1.8	979	-0.18%
2022/04/06	1.1	26.45	0	0.00	26.45	1.1	969	0.11%
2022/04/01	3	26.75	4	26.61	26.70	-1	963	-0.10%
2022/03/31	31	26.50	14	26.39	26.40	17	941	1.81%
2022/03/30	7	25.86	66.1	25.67	25.85	-59.1	892	-6.62%
2022/03/29	1	26.10	5	26.13	26.00	-4	867	-0.46%
2022/03/28	6	25.90	8.2	25.71	26.05	-2.2	859	-0.26%
2022/03/25	0	25.80	21	25.92	25.80	-21	832	-2.52%
2022/03/24	1	26.00	5.2	25.95	26.00	-4.2	824	-0.51%
2022/03/23	0	0.00	7	25.78	25.80	-7	811	-0.86%
2022/03/22	0	0.00	4	25.40	25.55	-4	788	-0.51%
2022/03/18	5	24.85	11	24.85	24.95	-6	763	-0.79%
2022/03/17	1	24.80	1.1	24.76	24.85	-0.1	784	-0.01%
2022/03/16	11	24.35	24	24.45	24.65	-13	770	-1.69%
2022/03/15	2.1	23.56	7	23.30	23.60	-4.9	732	-0.67%
2022/03/10	0	0.00	1	23.25	23.35	-1	742	-0.13%
2022/03/09	1.2	22.74	0	0.00	23.05	1.2	746	0.15%
2022/03/08	3.1	22.34	0	0.00	22.15	3.1	736	0.42%
2022/03/07	12.3	22.94	1.1	22.86	23.00	11.2	719	1.55%
2022/03/04	1.1	23.55	1	23.55	23.55	0.1	721	0.01%
2022/03/03	0.2	23.80	0	0.00	23.70	0.2	738	0.02%
2022/03/02	2.1	23.60	0	0.00	23.60	2.1	756	0.27%
2022/02/25	8.1	23.37	4	23.38	23.45	4.1	783	0.52%
2022/02/24	3	23.67	1	23.55	23.60	2	786	0.25%
2022/02/23	1	23.95	0	0.00	23.95	1	785	0.13%
2022/02/22	2	23.70	0	0.00	23.80	2	795	0.25%
2022/02/21	2	24.15	11.1	24.15	24.10	-9.1	797	-1.14%
2022/02/17	0.1	24.42	0	0.00	24.15	0.1	908	0.01%
2022/02/16	0	24.30	0	0.00	24.35	0	918	0.00%
2022/02/15	0	24.25	0	0.00	24.25	0	946	0.00%
2022/02/10	0.1	24.25	0	0.00	24.30	0.1	1,023	0.01%
2022/02/09	0.1	24.10	0	0.00	24.30	0.1	1,056	0.01%
2022/02/08	1.1	24.00	21	23.97	24.10	-19.9	1,061	-1.87%
2022/02/07	0.1	24.00	3	24.05	24.20	-2.9	1,075	-0.27%
2022/01/26	12.2	23.49	0	0.00	23.35	12.2	1,066	1.14%
2022/01/25	13.1	23.47	0	0.00	23.45	13.1	1,082	1.21%
2022/01/24	0.3	23.55	0	0.00	23.60	0.3	1,078	0.02%
2022/01/21	1.1	23.72	0.1	23.90	23.70	1	1,075	0.09%
2022/01/20	10.1	23.95	0	0.00	24.00	10.1	1,079	0.94%
2022/01/19	13	23.93	0	0.00	24.00	13	1,105	1.18%
2022/01/18	3	23.88	0	0.00	24.00	3	1,112	0.27%
2022/01/17	1.6	23.80	0	0.00	23.75	1.6	1,119	0.14%
2022/01/14	4.2	23.89	27	23.80	23.95	-22.8	1,134	-2.01%
2022/01/13	3.1	24.19	0	24.30	24.25	3.1	1,200	0.26%
2022/01/12	7	24.14	0	0.00	24.15	7	1,209	0.58%
2022/01/11	4.1	24.19	0.1	24.30	24.15	4	1,210	0.33%
2022/01/10	5	24.61	0	0.00	24.60	5	1,216	0.41%
2022/01/07	18.3	24.71	27	24.61	24.60	-8.7	1,218	-0.71%
2022/01/06	0.1	24.90	0	0.00	24.85	0.1	1,213	0.01%
2022/01/04	3	25.07	0	0.00	25.10	3	1,251	0.24%
2022/01/03	2	25.03	2	25.10	25.05	0	1,254	0.00%
2021/12/30	0.1	25.25	0	0.00	25.15	0.1	1,282	0.01%
2021/12/29	10	25.38	0	0.00	25.30	10	1,286	0.78%
2021/12/28	0	0.00	1	25.05	25.10	-1	1,286	-0.08%
2021/12/27	2	24.98	1	25.00	25.00	1	1,292	0.08%
2021/12/24	11	25.24	0	0.00	25.15	11	1,292	0.85%
2021/12/22	3.6	25.29	0	0.00	25.30	3.6	1,299	0.28%
2021/12/21	3	25.22	0	0.00	25.35	3	1,304	0.23%
2021/12/20	5	25.03	1	24.95	25.35	4	1,306	0.31%
2021/12/17	11	25.39	0	0.00	25.05	11	1,309	0.84%
2021/12/16	6.1	25.34	0	0.00	25.35	6.1	1,317	0.46%
2021/12/15	1.2	25.58	1	25.35	25.45	0.2	1,345	0.01%
2021/12/13	34.4	25.94	8.2	26.10	26.00	26.2	1,480	1.77%
2021/12/10	0.4	25.45	1	25.55	25.70	-0.6	1,471	-0.04%
2021/12/09	1.5	25.47	0	0.00	25.45	1.5	1,485	0.10%
2021/12/08	0	0.00	1	25.65	25.45	-1	1,527	-0.07%
2021/12/07	1	25.35	0	0.00	25.40	1	1,535	0.07%
2021/12/06	17	25.50	10	25.50	25.50	7	1,549	0.45%
2021/12/03	3	25.35	3	25.25	25.35	0	1,562	0.00%
2021/12/02	0.2	25.28	1	25.30	25.35	-0.8	1,577	-0.05%
2021/12/01	0	0.00	3	25.13	25.20	-3	1,589	-0.19%
2021/11/30	2	25.55	0	0.00	25.20	2	1,610	0.12%
2021/11/29	7	24.85	43	24.62	25.00	-36	1,612	-2.23%
2021/11/26	9	25.32	8	25.12	25.15	1	1,624	0.06%
2021/11/25	14	25.61	2	25.65	25.75	12	1,615	0.74%
2021/11/23	1	25.50	7	25.36	25.25	-6	1,623	-0.37%
2021/11/22	4	25.38	0	0.00	25.35	4	1,633	0.24%
2021/11/19	2	25.38	0	0.00	25.35	2	1,637	0.12%
2021/11/18	3	25.53	7	25.46	25.45	-4	1,673	-0.24%
2021/11/17	25.1	25.65	0	0.00	25.65	25.1	1,712	1.46%
2021/11/16	25	26.25	5	25.91	26.20	20	1,693	1.18%
2021/11/15	3.3	25.24	0	0.00	25.15	3.3	1,664	0.20%
2021/11/12	14.1	25.26	10	25.20	25.35	4.1	1,683	0.24%
2021/11/11	0	0.00	8.4	24.99	25.00	-8.4	1,684	-0.50%
2021/11/10	11.1	24.33	10	24.30	24.40	1.1	1,668	0.07%
2021/11/09	1	24.65	3	24.57	24.60	-2	1,657	-0.12%
2021/11/08	0.3	24.73	10	24.70	24.60	-9.7	1,652	-0.59%
2021/11/05	0.4	25.50	3	25.38	25.20	-2.6	1,654	-0.16%
2021/11/04	3	25.52	1	25.50	25.30	2	1,714	0.12%
2021/11/03	2	25.05	3	24.83	25.10	-1	1,742	-0.06%
2021/11/02	0.3	24.96	1	24.80	24.90	-0.7	1,798	-0.04%
2021/11/01	2	25.25	0	0.00	25.20	2	1,791	0.11%
2021/10/29	0	0.00	11	25.13	25.20	-11	1,791	-0.61%
2021/10/28	21.1	25.32	1.5	25.50	25.20	19.6	1,792	1.09%
2021/10/27	0	0.00	14.9	25.39	25.50	-14.9	1,795	-0.83%
2021/10/26	0	0.00	6.1	25.09	25.00	-6.1	1,781	-0.34%
2021/10/25	0.3	24.66	5.2	24.75	24.80	-4.9	1,790	-0.28%
2021/10/22	1.2	24.90	1	24.85	24.80	0.2	1,813	0.01%
2021/10/21	2	24.90	12	24.98	25.55	-10	1,804	-0.55%
2021/10/20	8.1	24.45	2	24.48	24.40	6.1	1,742	0.35%
2021/10/19	0.3	24.82	0	0.00	24.80	0.3	1,736	0.02%
2021/10/18	2	24.95	0	0.00	24.90	2	1,740	0.11%
2021/10/15	6	24.64	0	0.00	24.65	6	1,751	0.34%
2021/10/13	1	24.25	12	24.75	24.10	-11	1,802	-0.61%
2021/10/12	3	24.55	2	24.80	24.45	1	1,810	0.06%
2021/10/08	5	23.90	5	24.15	24.10	0	1,793	0.00%
2021/10/07	5	24.00	6	23.87	24.00	-1	1,818	-0.06%
2021/10/05	3	23.05	0.1	22.80	23.20	2.9	1,856	0.16%
2021/10/04	0.1	23.05	3	23.02	22.90	-2.9	1,867	-0.16%
2021/10/01	4.1	23.18	10	23.15	23.10	-5.9	1,874	-0.32%
2021/09/30	0.2	23.62	4	23.58	23.60	-3.9	1,892	-0.20%
2021/09/29	1	23.20	7	23.61	23.25	-6	1,909	-0.31%
2021/09/28	0	0.00	1	23.20	23.15	-1	1,943	-0.05%
2021/09/27	2	23.40	0	0.00	23.25	2	1,964	0.10%
2021/09/24	1	23.40	0	0.00	23.10	1	2,067	0.05%
2021/09/23	9.2	23.09	0	0.00	23.10	9.2	2,134	0.43%
2021/09/22	14.1	23.41	10	23.50	23.05	4.1	2,175	0.19%
2021/09/17	13	23.96	0	0.00	23.50	13	2,186	0.59%
2021/09/16	5	24.64	1	24.70	24.60	4	2,109	0.19%
2021/09/15	0	0.00	0.1	25.30	25.30	-0.1	2,134	0.00%
2021/09/14	0	0.00	2	25.30	25.25	-2	2,152	-0.09%
2021/09/13	0.1	24.75	62	25.02	25.25	-62	2,212	-2.80%
2021/09/10	0.1	24.45	0	0.00	24.40	0.1	2,250	0.00%
2021/09/09	1.1	24.25	10	24.40	24.20	-8.9	2,286	-0.39%
2021/09/08	13	24.07	0	0.00	23.85	13	2,337	0.56%
2021/09/07	0	0.00	4	24.23	24.35	-4	2,332	-0.17%
2021/09/06	7	24.21	0	0.00	24.05	7	2,347	0.30%
2021/09/02	9	23.99	0	0.00	24.00	9	2,355	0.38%
2021/09/01	0	0.00	23.2	24.33	24.20	-23.2	2,350	-0.99%
2021/08/31	2.1	23.70	0	0.00	23.65	2.1	2,328	0.09%
2021/08/30	4.1	23.63	0	0.00	23.70	4.1	2,348	0.17%
2021/08/26	0	23.50	3	23.57	23.60	-3	2,347	-0.13%
2021/08/25	0	0.00	1	23.60	23.65	-1	2,348	-0.04%
2021/08/24	0	0.00	0.5	22.53	23.35	-0.5	2,360	-0.02%
2021/08/23	0	0.00	0.6	22.47	22.40	-0.6	2,338	-0.02%
2021/08/20	9	21.99	0	0.00	21.85	9	2,306	0.39%
2021/08/19	11.1	21.97	5	21.90	22.00	6.1	2,297	0.26%
2021/08/18	6.1	22.19	5	22.60	22.75	1.1	2,276	0.05%
2021/08/17	12.1	22.58	0	0.00	22.40	12.1	2,285	0.53%
2021/08/16	2	22.88	0	0.00	22.95	2	2,305	0.09%
2021/08/13	6	23.20	0	0.00	23.10	6	2,360	0.26%
2021/08/12	6.1	23.54	1	23.25	23.60	5.1	2,371	0.21%
2021/08/11	44	23.82	14	23.48	23.40	30	2,414	1.24%
2021/08/10	13.4	23.61	19	23.47	23.65	-5.6	2,435	-0.23%
2021/08/09	48.1	24.71	8	24.56	24.50	40.1	2,490	1.61%
2021/08/06	22	25.31	1	25.20	25.40	21	2,548	0.82%
2021/08/05	4.1	24.21	0	0.00	24.20	4.1	2,604	0.16%
2021/08/04	0	0.00	0	24.30	24.45	0	2,809	0.00%
2021/08/03	2.1	24.25	0	0.00	24.35	2.1	2,945	0.07%
2021/08/02	0	0.00	1	24.40	24.45	-1	3,005	-0.03%
2021/07/30	5.1	23.89	0	0.00	23.90	5.1	3,044	0.17%
2021/07/29	0.1	24.10	0	0.00	24.20	0.1	3,114	0.00%
2021/07/27	5	23.42	0	0.00	23.30	5	3,356	0.15%
2021/07/26	16	23.52	0	0.00	23.50	16	3,424	0.47%
2021/07/23	0	0.00	0.1	23.65	23.65	-0.1	3,560	0.00%
2021/07/22	6	23.48	0	0.00	23.45	6	3,588	0.17%
2021/07/21	8.1	23.64	0	0.00	23.40	8.1	3,608	0.22%
2021/07/20	16	23.90	0	0.00	23.85	16	3,635	0.44%
2021/07/19	0	0.00	2	24.00	24.55	-2	3,683	-0.05%
2021/07/16	19	24.13	0	0.00	24.00	19	3,780	0.50%
2021/07/15	2	24.10	0	0.00	24.25	2	3,843	0.05%
2021/07/14	6	23.64	0	0.00	23.55	6	3,894	0.15%
2021/07/13	8.1	24.04	2	24.55	23.95	6.1	3,975	0.15%
2021/07/12	4	24.57	1	24.45	24.40	3	4,047	0.07%
2021/07/09	1.1	24.61	1	24.50	24.55	0.1	4,172	0.00%
2021/07/08	10	24.58	6	24.77	24.85	4	4,269	0.09%
2021/07/07	36	24.65	4	24.70	24.60	32	4,326	0.74%
2021/07/06	49	24.90	2	24.85	24.85	47	4,353	1.08%
2021/07/05	8.1	25.10	2	25.05	24.85	6.1	4,410	0.14%
2021/07/02	3	25.28	10	25.40	25.25	-7	4,418	-0.16%
2021/07/01	86.1	25.46	0	0.00	25.30	86.1	4,530	1.90%
2021/06/30	7.1	27.39	23.5	27.30	27.30	-16.4	4,539	-0.36%
2021/06/29	3	26.75	0	27.50	26.80	3	4,508	0.07%
2021/06/28	9.3	27.12	6	27.22	27.00	3.3	4,490	0.07%
2021/06/25	10	27.35	7	27.56	27.50	3	4,468	0.07%
2021/06/24	9	27.52	6	27.45	27.55	3	4,460	0.07%
2021/06/23	2	26.93	4	26.93	26.80	-2	4,469	-0.04%
2021/06/22	6	26.72	67	27.13	26.90	-61	4,458	-1.37%
2021/06/21	15	26.02	2	25.90	25.90	13	4,408	0.29%
2021/06/18	10	26.22	2.1	26.47	26.75	8	4,397	0.18%
2021/06/17	4.1	25.98	4	26.00	26.45	0	4,536	0.00%
2021/06/16	1	25.10	0	0.00	25.20	1	4,562	0.02%
2021/06/15	3	25.46	4	25.24	25.15	-1	4,619	-0.02%
2021/06/11	14	25.47	8	25.50	25.50	6	4,766	0.13%
2021/06/10	1	24.60	0	0.00	24.90	1	4,764	0.02%
2021/06/09	0	0.00	0.1	24.68	24.60	-0.1	4,802	0.00%
2021/06/08	0.1	24.65	1	24.35	24.65	-0.9	4,870	-0.02%
2021/06/07	3	24.53	1	24.70	24.40	2	4,947	0.04%
2021/06/04	6	24.76	0.1	24.95	24.75	6	4,971	0.12%
2021/06/03	5.1	24.98	5	25.11	25.00	0.1	5,123	0.00%
2021/06/02	4	25.09	2	25.45	25.10	2	5,249	0.04%
2021/06/01	10	25.15	17	25.18	25.15	-7	5,284	-0.13%
2021/05/31	1	24.90	0	0.00	24.90	1	5,372	0.02%
2021/05/28	3	25.03	0	0.00	24.95	3	5,541	0.05%
2021/05/27	2	24.75	0	0.00	24.75	2	5,633	0.04%
2021/05/26	0	0.00	1	25.15	25.10	-1	5,696	-0.02%
2021/05/25	4.4	24.81	35	24.87	24.85	-30.6	5,740	-0.53%
2021/05/24	4	25.13	1	25.45	24.95	3	5,825	0.05%
2021/05/21	15	24.95	23	25.13	25.20	-8	5,924	-0.14%
2021/05/20	21	23.75	16.4	23.70	23.60	4.6	5,967	0.08%
2021/05/19	21.3	23.77	14	23.73	24.05	7.3	5,957	0.12%
2021/05/18	1	24.15	6	23.80	24.40	-5	5,931	-0.08%
2021/05/17	10	23.16	17	23.42	22.60	-7	5,912	-0.12%
2021/05/14	21.1	25.22	7.1	25.21	24.65	14	5,818	0.24%
2021/05/13	26	25.56	7	25.66	25.30	19	5,731	0.33%
2021/05/12	7	27.31	22	27.98	26.55	-15	5,625	-0.27%
2021/05/11	22.2	29.11	44	28.87	28.40	-21.8	5,444	-0.40%
2021/05/10	0	0.00	23	28.71	29.00	-23	5,340	-0.43%
2021/05/07	19	28.22	1	28.40	28.45	18	5,305	0.34%
2021/05/06	5	28.65	5	28.63	28.65	0	5,278	0.00%
2021/05/05	12	27.82	22	28.11	27.95	-10	5,208	-0.19%
2021/05/04	21	27.69	25	27.39	27.55	-4	5,144	-0.08%
2021/05/03	21	28.43	0	0.00	27.85	21	5,030	0.42%
2021/04/29	44	29.35	33	29.07	28.90	11	4,979	0.22%
2021/04/28	5.1	28.74	4	28.90	28.60	1.1	4,885	0.02%
2021/04/27	8	28.69	5	28.80	28.80	3	4,970	0.06%
2021/04/26	29	28.54	17	28.70	28.70	12	4,961	0.24%
2021/04/23	22	28.04	27	27.85	28.05	-5	4,953	-0.10%
2021/04/22	28	28.60	56	28.27	27.95	-28	4,921	-0.57%
2021/04/21	13	28.82	13	28.81	29.05	0	4,816	0.00%
2021/04/20	13.4	28.51	21	28.34	28.60	-7.6	4,773	-0.16%
2021/04/19	34	28.48	23.1	28.45	28.55	10.9	4,751	0.23%
2021/04/16	19	27.36	17.2	27.56	27.40	1.8	4,674	0.04%
2021/04/15	17	26.65	15.2	26.75	26.85	1.8	4,582	0.04%
2021/04/14	5	25.65	225	25.95	26.00	-220	4,463	-4.93%	大賣/鉅額交易
2021/04/13	5	26.02	21.4	25.72	25.30	-16.4	4,443	-0.37%
2021/04/12	4	25.68	2.4	25.73	25.70	1.6	4,515	0.04%
2021/04/09	53	25.01	16	25.39	25.70	37	4,497	0.82%
2021/04/08	10	25.55	15.2	25.49	25.50	-5.2	4,438	-0.12%
2021/04/07	32.1	25.40	34	25.26	25.65	-1.9	4,409	-0.04%
2021/04/06	1	24.80	21.1	24.87	24.65	-20.1	4,336	-0.46%
2021/04/01	21.1	24.01	1	23.95	23.90	20.1	4,263	0.47%
2021/03/31	0	0.00	2	24.15	24.35	-2	4,242	-0.05%
2021/03/30	2	24.10	0	0.00	24.10	2	4,231	0.05%
2021/03/29	30.2	24.28	6	24.31	24.10	24.2	4,234	0.57%
2021/03/26	0	0.00	4.2	24.42	24.40	-4.2	4,238	-0.10%
2021/03/25	3	23.90	1.1	24.01	24.05	1.9	4,207	0.05%
2021/03/24	3	23.98	2	23.90	23.95	1	4,207	0.02%
2021/03/23	31.2	24.22	3	24.15	24.15	28.2	4,200	0.67%
2021/03/22	29	24.44	17	24.29	24.40	12	4,185	0.29%
2021/03/19	16	23.45	7	23.35	23.25	9	4,050	0.22%
2021/03/18	24	23.90	1	23.75	23.75	23	4,018	0.57%
2021/03/17	36	24.09	22	24.15	24.10	14	4,040	0.35%
2021/03/16	1.1	23.45	1.1	23.64	23.40	0	3,958	0.00%
2021/03/15	2.1	22.75	0	0.00	23.40	2.1	4,094	0.05%
2021/03/12	4.1	22.58	13	22.62	22.55	-8.9	4,409	-0.20%
2021/03/11	14	23.02	8	23.07	22.95	6	4,542	0.13%
2021/03/10	9	23.38	0	0.00	23.25	9	4,585	0.20%
2021/03/09	19	23.79	44	23.68	23.45	-25	4,741	-0.53%
2021/03/08	22	23.32	45	23.80	23.00	-23	5,020	-0.46%
2021/03/05	7	23.09	17	23.13	22.90	-10	4,990	-0.20%
2021/03/04	6	23.57	5	23.50	23.25	1	5,055	0.02%
2021/03/03	20	23.05	37	22.84	23.25	-17	4,989	-0.34%
2021/03/02	17	22.34	10	22.51	22.00	7	4,866	0.14%
2021/02/26	3	22.25	2	22.10	21.95	1	4,989	0.02%
2021/02/25	0.2	21.80	6	21.95	22.00	-5.8	4,989	-0.12%
2021/02/24	2	22.05	10	21.61	21.95	-8	4,990	-0.16%
2021/02/23	1	21.90	20.6	21.91	22.05	-19.6	4,905	-0.40%
2021/02/22	1	20.40	1	21.15	21.35	0	4,813	0.00%
2021/02/19	1	20.20	21	20.18	20.30	-20	4,743	-0.42%
2021/02/18	1	20.30	7	20.34	20.30	-6	4,808	-0.12%
2021/02/17	0	0.00	6	19.75	19.95	-6	4,859	-0.12%
2021/02/05	6	19.06	5	19.11	19.20	1	4,908	0.02%
2021/02/04	2.1	19.16	0.1	19.55	19.25	2	4,978	0.04%
2021/02/03	0	19.45	2	19.65	19.45	-2	5,062	-0.04%
2021/02/02	1	19.50	1	19.50	19.50	0	5,159	0.00%
2021/02/01	1	18.56	4	18.74	18.80	-3	5,278	-0.06%
2021/01/29	3.1	18.91	6	19.34	19.05	-2.9	5,332	-0.05%
2021/01/28	6	19.30	4	19.31	19.25	2	5,424	0.04%
2021/01/27	1	19.65	4	19.89	19.75	-3	5,452	-0.05%
2021/01/26	2	19.88	0	0.00	19.65	2	5,528	0.04%
2021/01/25	0	0.00	2	19.95	20.10	-2	5,629	-0.04%
2021/01/22	2.1	19.29	3	19.28	19.15	-0.9	5,641	-0.02%
2021/01/21	10	19.05	0	0.00	18.95	10	5,730	0.17%
2021/01/20	10.5	19.23	7	19.14	19.10	3.5	5,789	0.06%
2021/01/19	9.4	19.97	1	20.30	19.90	8.4	5,782	0.15%
2021/01/18	9.1	19.77	3	20.18	20.20	6.1	5,865	0.10%
2021/01/15	13	20.29	0	0.00	20.10	13	5,919	0.22%
2021/01/14	3.1	20.60	0	0.00	20.60	3.1	6,105	0.05%
2021/01/12	7	20.59	6	20.56	20.50	1	7,264	0.01%
2021/01/11	7	20.27	1	20.50	20.60	6	7,306	0.08%
2021/01/08	8	20.18	0	0.00	20.20	8	7,459	0.11%
2021/01/06	4	20.30	20	20.22	20.25	-16	7,864	-0.20%
2021/01/05	1	21.20	7	21.69	21.15	-6	8,147	-0.07%
2021/01/04	1	20.55	46	20.62	20.90	-45	8,550	-0.53%
2020/12/31	9	20.66	0	0.00	20.70	9	9,355	0.10%
2020/12/30	3	20.75	0	0.00	20.90	3	10,253	0.03%
2020/12/29	10.1	20.95	3	21.12	20.75	7.1	10,756	0.07%
2020/12/28	8	20.58	5	20.56	20.65	3	10,833	0.03%
2020/12/25	1	20.65	1	20.60	20.65	0	10,878	0.00%
2020/12/22	1	20.75	0	21.00	20.30	1	11,632	0.01%
2020/12/21	0	0.00	4	21.00	20.95	-4	11,758	-0.03%
2020/12/18	8	20.96	2	20.80	20.75	6	11,844	0.05%
2020/12/17	3	20.95	5	20.85	20.95	-2	12,009	-0.02%
2020/12/16	1	21.10	28	20.97	21.20	-27	12,256	-0.22%
2020/12/15	20	21.07	6	21.08	20.75	14	12,239	0.11%
2020/12/14	2	20.88	6	20.98	20.95	-4	12,271	-0.03%
2020/12/11	18.1	20.35	3	20.23	20.50	15.1	12,323	0.12%
2020/12/10	36.2	21.23	15	20.95	21.10	21.2	12,432	0.17%
2020/12/09	40	20.29	18	20.45	20.95	22	12,602	0.17%
2020/12/08	35.1	20.25	19	20.30	19.95	16.1	12,801	0.13%
2020/12/07	23	21.46	82.1	21.49	21.35	-59.1	12,566	-0.47%
2020/12/04	15	22.50	14	22.36	22.35	1	12,560	0.01%
2020/12/03	24	22.92	24	22.69	22.45	0	12,669	0.00%
2020/12/02	60.1	22.96	23	22.87	22.80	37.1	12,936	0.29%
2020/12/01	15	24.40	14	24.33	24.40	1	12,795	0.01%
2020/11/30	14	24.86	19	25.28	24.65	-5	12,857	-0.04%
2020/11/27	13	24.87	3	24.78	24.90	10	13,060	0.08%
2020/11/26	20	24.66	21	24.71	24.65	-1	13,124	-0.01%
2020/11/25	91	25.35	12	24.74	24.65	79	13,332	0.59%
2020/11/24	4	24.56	16	24.53	24.45	-12	13,324	-0.09%
2020/11/23	10	24.95	70.3	24.88	24.80	-60.3	13,403	-0.45%
2020/11/20	7.1	24.99	14	25.01	25.05	-6.9	13,557	-0.05%
2020/11/19	80	25.49	79	25.12	25.15	1	13,721	0.01%
2020/11/18	5.6	25.30	200	25.11	25.10	-194.4	13,962	-1.39%	大賣/鉅額交易
2020/11/17	11	25.11	7	25.01	25.30	4	14,030	0.03%
2020/11/16	74	25.41	29	25.22	25.10	45	14,155	0.32%
2020/11/13	34	25.46	37	25.61	25.65	-3	14,267	-0.02%
2020/11/12	10	25.41	10	26.10	25.20	0	14,403	0.00%
2020/11/11	41	25.56	2	25.58	25.95	39	14,712	0.27%
2020/11/10	105.4	25.71	9	25.48	25.15	96.4	14,886	0.65%	大買/
2020/11/09	25	25.81	21	25.85	25.65	4	14,826	0.03%
2020/11/06	13	25.10	13	25.28	25.10	0	14,745	0.00%
2020/11/05	21	25.24	2	25.53	24.65	19	14,708	0.13%
2020/11/04	2.3	24.49	29	24.64	24.75	-26.7	14,659	-0.18%
2020/11/03	26	25.17	42	25.12	24.85	-16	14,676	-0.11%
2020/11/02	48	25.05	15	24.89	25.10	33	14,722	0.22%
2020/10/30	40	24.59	30	25.08	24.35	10	14,619	0.07%
2020/10/29	31	25.03	1	25.10	25.00	30	14,538	0.21%
2020/10/28	6	25.23	12	25.38	25.00	-6	14,434	-0.04%
2020/10/27	11	25.79	25	25.63	25.60	-14	14,326	-0.10%
2020/10/26	187	25.91	27	25.83	25.70	160	14,231	1.12%	大買/鉅額交易
2020/10/23	33	26.48	41	26.56	26.25	-8	14,136	-0.06%
2020/10/22	22	26.47	63	26.20	26.45	-41	14,038	-0.29%
2020/10/21	174	26.59	100.6	26.46	26.50	73.4	13,827	0.53%	大買/
2020/10/20	188.6	26.19	70	25.97	26.50	118.6	13,147	0.90%	大買/鉅額交易
2020/10/19	14	24.51	12	24.67	24.55	2	12,632	0.02%
2020/10/16	44	24.55	36	24.36	24.40	8	12,587	0.06%
2020/10/15	36	24.82	63	24.41	24.15	-27	12,407	-0.22%
2020/10/14	54	25.15	42	25.11	25.20	12	12,166	0.10%
2020/10/13	35	25.48	51	25.25	25.00	-16	11,945	-0.13%
2020/10/12	56	26.13	67	26.04	26.35	-11	11,568	-0.09%
2020/10/08	129	24.86	272	25.02	25.50	-143	11,028	-1.30%	大買/大賣/鉅額交易
2020/10/07	224	23.41	183	23.61	24.35	41	10,183	0.40%	大買/大賣/
2020/10/06	76	22.30	71	21.85	22.50	5	9,267	0.05%
2020/10/05	38	20.68	39	20.94	20.95	-1	8,757	-0.01%
2020/09/30	1	20.20	2	20.20	20.20	-1	8,625	-0.01%
2020/09/29	67	20.57	27	20.21	20.45	40	8,546	0.47%
2020/09/28	19	20.32	62	19.85	20.65	-43	8,177	-0.53%
2020/09/25	50	19.29	58	19.49	18.80	-8	7,926	-0.10%
2020/09/24	46	19.73	7	19.69	19.45	39	7,744	0.50%
2020/09/23	45	20.42	3	20.15	20.20	42	7,587	0.55%
2020/09/22	78	20.88	32	20.63	21.00	46	7,463	0.62%
2020/09/21	18	21.28	40	20.69	21.35	-22	7,273	-0.30%
2020/09/18	3	20.22	0	0.00	20.25	3	7,003	0.04%
2020/09/17	12	20.28	5	20.19	20.20	7	6,965	0.10%
2020/09/16	4	20.28	4	20.35	20.55	0	6,874	0.00%
2020/09/15	12	20.00	1	20.00	20.00	11	6,767	0.16%
2020/09/14	65	20.28	24	21.18	20.15	41	6,572	0.62%
2020/09/11	45	21.55	19	21.51	20.75	26	6,309	0.41%
2020/09/10	35	21.79	65	22.03	22.00	-30	5,937	-0.51%
2020/09/09	42	21.69	15	21.79	21.75	27	5,815	0.46%
2020/09/08	19	21.53	29	21.44	21.75	-10	5,615	-0.18%
2020/09/07	56	21.90	60	21.96	21.70	-4	5,397	-0.07%
2020/09/04	20	20.56	3	20.35	20.80	17	4,944	0.34%
2020/09/03	8	20.05	15	20.08	20.05	-7	4,663	-0.15%
2020/09/02	3	19.65	77	19.63	19.70	-74	4,506	-1.64%
2020/09/01	15	18.83	9	19.12	18.75	6	4,194	0.14%
2020/08/31	59	19.01	43	19.02	18.85	16	4,091	0.39%
2020/08/28	46	18.46	6	18.53	18.45	40	3,839	1.04%
2020/08/27	15	17.70	15	18.02	18.05	0	3,648	0.00%
2020/08/26	23	17.86	39	18.04	17.80	-16	3,489	-0.46%
2020/08/25	3	18.55	14	18.41	18.65	-11	3,292	-0.33%
2020/08/24	62	17.97	101	17.84	18.00	-39	3,106	-1.26%	大賣/
2020/08/21	106	17.29	18	17.30	17.30	88	2,820	3.12%	大買/
2020/08/20	34	16.50	73	16.77	16.75	-39	2,705	-1.44%
2020/08/19	34	17.40	39	17.41	17.55	-5	2,501	-0.20%
2020/08/18	13	16.95	6	17.19	17.00	7	2,315	0.30%
2020/08/17	4	16.83	55	16.66	16.90	-51	2,117	-2.41%
2020/08/14	13	15.40	109	15.40	15.40	-96	1,732	-5.54%	大賣/
2020/08/13	0	0.00	1	14.75	14.70	-1	1,470	-0.07%
2020/08/12	231	14.90	28	14.71	14.50	203	1,429	14.20%	大買/鉅額交易
2020/08/11	0	0.00	73	14.42	14.40	-73	1,365	-5.34%
2020/08/10	1	14.90	14	14.85	14.90	-13	1,319	-0.99%
2020/08/07	17	14.54	10	14.42	14.45	7	1,245	0.56%
2020/08/06	37	13.55	71	14.14	14.35	-34	1,181	-2.88%
2020/08/05	2	13.43	0	0.00	13.45	2	1,068	0.19%
2020/08/04	7	13.05	0	0.00	13.15	7	1,048	0.67%
2020/08/03	13	13.50	0	0.00	13.45	13	1,050	1.24%
2020/07/30	2	13.60	20	13.63	13.65	-18	1,060	-1.70%
2020/07/28	105	13.30	0	0.00	13.15	105	1,040	10.09%	大買/鉅額交易
2020/07/23	0	0.00	70	13.59	13.65	-70	1,014	-6.90%
2020/07/22	0	0.00	36	13.54	13.70	-36	1,007	-3.57%
2020/07/21	0	0.00	6	13.15	13.20	-6	963	-0.62%
2020/07/17	5	13.00	0	0.00	13.10	5	958	0.52%
2020/07/15	16	13.05	5	12.95	13.10	11	962	1.14%
2020/07/13	0	0.00	1	13.15	13.20	-1	965	-0.10%
2020/07/10	5	13.10	0	0.00	13.20	5	978	0.51%
2020/07/09	20	13.35	0	0.00	13.35	20	973	2.06%
2020/07/08	10	13.40	0	0.00	13.40	10	970	1.03%
2020/07/07	11	13.33	0	0.00	13.35	11	974	1.13%
2020/07/06	2	13.20	2	13.23	13.30	0	972	0.00%
2020/07/03	26	13.14	0	0.00	13.15	26	967	2.69%
2020/07/02	20	13.00	0	0.00	13.00	20	973	2.05%
2020/06/24	0	0.00	20	12.95	12.95	-20	983	-2.03%
2020/06/19	1	12.90	15	12.90	12.90	-14	1,011	-1.38%
2020/06/15	0	0.00	2	12.65	12.70	-2	1,027	-0.19%
2020/06/12	0	0.00	10	12.30	12.80	-10	1,027	-0.97%
2020/06/11	1	12.75	34	12.81	12.80	-33	1,021	-3.23%
2020/06/10	0	0.00	5	13.30	13.20	-5	1,004	-0.50%
2020/06/09	0	0.00	4	13.08	13.00	-4	1,009	-0.40%
2020/06/08	5	12.85	0	0.00	12.85	5	1,008	0.50%
2020/06/05	1	12.85	1	12.95	12.85	0	995	0.00%
2020/06/04	0	0.00	28	12.81	12.90	-28	994	-2.81%
2020/06/03	1	12.70	8	12.64	12.70	-7	983	-0.71%
2020/06/01	5	11.90	6	12.12	12.00	-1	947	-0.11%
2020/05/28	10	11.98	0	0.00	11.95	10	918	1.09%
2020/05/27	22	12.04	0	0.00	11.95	22	919	2.39%
2020/05/26	10	11.95	0	0.00	11.95	10	928	1.08%
2020/05/22	4	11.80	0	0.00	11.80	4	919	0.44%
2020/05/21	15	12.00	12	11.97	12.00	3	893	0.34%
2020/05/20	0	0.00	1	11.75	11.70	-1	872	-0.11%
2020/05/18	0	0.00	30	11.70	11.55	-30	855	-3.50%
2020/05/15	0	0.00	15	11.63	11.55	-15	851	-1.76%
2020/05/14	5	11.35	0	0.00	11.35	5	844	0.59%
2020/05/13	0	0.00	2	11.53	11.55	-2	842	-0.24%
2020/05/12	10	11.35	0	0.00	11.40	10	840	1.19%
2020/05/08	10	11.75	1	11.85	11.75	9	809	1.11%
2020/05/07	6	11.39	0	0.00	11.60	6	799	0.75%
2020/05/06	10	11.08	0	0.00	11.10	10	781	1.28%
2020/05/05	19	11.03	1	11.00	11.00	18	776	2.32%
2020/05/04	2	10.83	20	10.90	10.75	-18	772	-2.33%
2020/04/30	13	10.95	0	0.00	11.05	13	767	1.69%
2020/04/28	30	10.50	0	0.00	10.50	30	759	3.95%
2020/04/27	3	10.40	0	0.00	10.35	3	762	0.39%
2020/04/22	8	9.95	0	0.00	9.95	8	762	1.05%
2020/04/21	4	9.94	0	0.00	9.94	4	762	0.52%
2020/04/16	10	10.40	0	0.00	10.35	10	773	1.29%
2020/04/10	5	10.60	0	0.00	10.60	5	736	0.68%
2020/04/08	2	10.35	0	0.00	10.25	2	721	0.28%
2020/04/07	1	10.05	0	0.00	10.00	1	719	0.14%
2020/04/01	5	9.83	0	0.00	9.80	5	706	0.71%
2020/03/17	0	0.00	10	9.80	9.91	-10	648	-1.54%
2020/03/16	0	0.00	20	10.30	10.20	-20	636	-3.14%
2020/03/13	7	10.29	2	10.25	10.50	5	631	0.79%
2020/03/11	0	0.00	2	12.05	11.95	-2	580	-0.34%
2020/03/10	0	0.00	1	12.10	12.10	-1	581	-0.17%
2020/03/06	10	12.45	0	0.00	12.35	10	564	1.77%
2020/02/20	5	12.80	0	0.00	12.75	5	720	0.69%
2020/02/12	10	12.70	0	0.00	12.70	10	857	1.17%
2020/02/10	4	12.40	0	0.00	12.55	4	862	0.46%
2020/01/31	0	0.00	1	12.75	12.70	-1	870	-0.11%
2020/01/30	1	12.75	0	0.00	12.70	1	869	0.12%
2020/01/14	0	0.00	2	13.33	13.30	-2	867	-0.23%
2020/01/13	0	0.00	1	12.95	13.05	-1	869	-0.11%
2020/01/10	1	12.95	0.2	13.05	12.95	0.9	892	0.10%
2020/01/09	2	13.03	0	0.00	13.00	2	899	0.22%
2020/01/03	4	13.40	0	0.00	13.35	4	901	0.44%
2020/01/02	0	0.00	2	13.30	13.35	-2	897	-0.22%
2019/12/30	2	13.20	0	0.00	13.15	2	882	0.23%
2019/12/25	1	13.10	0	0.00	13.05	1	884	0.11%
2019/12/20	0	0.00	2	12.75	12.75	-2	950	-0.21%
2019/12/19	0.2	12.80	10	12.75	12.80	-9.8	947	-1.03%
2019/12/12	0	0.00	2	13.00	12.95	-2	962	-0.21%
2019/12/04	2	13.03	0	0.00	13.00	2	1,026	0.19%
2019/11/27	10	13.05	0	0.00	13.00	10	1,038	0.96%
2019/11/25	10	13.25	0	0.00	13.25	10	1,009	0.99%
2019/11/20	0	0.00	30	12.85	13.10	-30	1,006	-2.98%
2019/11/19	0	0.00	142	13.00	12.95	-142	999	-14.20%	大賣/鉅額交易
2019/11/18	0	0.00	111	13.16	13.20	-111	965	-11.49%	大賣/鉅額交易
2019/11/15	1	13.20	1	13.45	13.40	0	950	0.00%
2019/11/14	7	13.51	24	13.54	13.50	-17	955	-1.78%
2019/11/07	0	0.00	2	15.10	15.05	-2	1,153	-0.17%
2019/11/04	1	15.05	6	15.32	15.05	-5	1,225	-0.41%
2019/11/01	13	15.07	0	0.00	15.05	13	1,240	1.05%
2019/10/25	17	15.04	0	0.00	15.00	17	1,535	1.11%
2019/10/24	0	0.00	28	15.00	15.05	-28	1,551	-1.80%
2019/10/23	12	15.00	0	0.00	15.00	12	1,562	0.77%
2019/10/22	0	0.00	3	15.15	15.20	-3	1,567	-0.19%
2019/10/21	0	0.00	5	15.25	15.25	-5	1,576	-0.32%
2019/10/18	2	15.00	1	15.00	15.15	1	1,574	0.06%
2019/10/17	2	15.00	0	0.00	15.00	2	1,564	0.13%
2019/10/16	1	14.65	0	0.00	14.85	1	1,569	0.06%
2019/10/15	7	14.70	0	0.00	14.65	7	1,594	0.44%
2019/10/08	0	0.00	1	14.75	14.65	-1	1,641	-0.06%
2019/10/07	0	0.00	12	14.61	14.65	-12	1,661	-0.72%
2019/10/04	0	0.00	3	14.58	14.55	-3	1,692	-0.18%
2019/09/27	5	14.32	11	14.25	14.25	-6	1,764	-0.34%
2019/09/26	18	14.53	0	0.00	14.50	18	1,744	1.03%
2019/09/25	6	14.68	0	0.00	14.70	6	1,728	0.35%
2019/09/23	11	14.77	0	0.00	14.80	11	1,769	0.62%
2019/09/20	12	14.84	0	0.00	14.75	12	1,784	0.67%
2019/09/19	1	14.80	0	0.00	14.80	1	1,774	0.06%
2019/09/18	1	14.75	0	0.00	14.85	1	1,792	0.06%
2019/09/17	2	14.88	0	0.00	14.85	2	1,792	0.11%
2019/09/16	0	0.00	2	15.03	14.95	-2	1,796	-0.11%
2019/09/11	12	14.92	1	15.00	14.90	11	1,814	0.61%
2019/09/10	1	15.05	0	0.00	15.05	1	1,800	0.06%
2019/09/09	3	15.05	2	15.10	15.00	1	1,804	0.06%
2019/09/06	1	15.05	0	0.00	15.05	1	1,799	0.06%
2019/09/05	15	15.10	0	0.00	15.05	15	1,819	0.82%
2019/09/04	32	15.08	0	0.00	15.05	32	1,856	1.72%
2019/09/03	1	15.10	0	0.00	15.00	1	1,900	0.05%
2019/08/30	1	14.95	6	14.95	14.95	-5	1,924	-0.26%
2019/08/29	10	14.92	0	0.00	14.90	10	1,933	0.52%
2019/08/28	3	14.95	0	0.00	14.90	3	1,953	0.15%
2019/08/27	46	15.17	0	0.00	15.00	46	1,963	2.34%
2019/08/26	20	15.25	0	0.00	15.20	20	1,970	1.02%
2019/08/23	17	15.50	0	0.00	15.60	17	1,979	0.86%
2019/08/22	70	15.61	0	0.00	15.50	70	2,047	3.42%
2019/08/16	3	15.35	2	15.35	15.30	1	2,607	0.04%
2019/08/14	6	15.05	0	0.00	15.00	6	2,582	0.23%
2019/08/13	2	16.10	0	0.00	16.15	2	2,511	0.08%
2019/08/07	1	16.00	0	0.00	15.80	1	2,749	0.04%
2019/07/31	4	17.31	5	17.33	17.40	-1	2,716	-0.04%
2019/07/30	23	17.78	52	17.89	17.50	-29	2,630	-1.10%
2019/07/29	3	17.75	0	0.00	17.80	3	2,504	0.12%
2019/07/26	5	17.55	0	0.00	17.60	5	2,462	0.20%
2019/07/25	5	17.50	0	0.00	17.55	5	2,444	0.20%
2019/07/23	0	0.00	5	17.60	17.50	-5	2,426	-0.21%
2019/07/22	13	17.60	10	17.60	17.60	3	2,416	0.12%
2019/07/18	3	17.62	10	17.50	17.65	-7	2,384	-0.29%
2019/07/17	0	0.00	20	17.55	17.55	-20	2,361	-0.85%
2019/07/11	6	17.48	0	0.00	17.40	6	2,306	0.26%
2019/07/10	1	17.50	0	0.00	17.50	1	2,293	0.04%
2019/07/09	0	0.00	13	17.40	17.40	-13	2,270	-0.57%
2019/07/08	0	0.00	10	17.20	17.15	-10	2,244	-0.45%
2019/07/05	2	17.25	1	17.30	17.25	1	2,249	0.04%
2019/07/02	1	16.95	0	0.00	16.95	1	2,266	0.04%
2019/07/01	2	17.20	0	0.00	17.10	2	2,280	0.09%
2019/06/28	2	17.20	0	0.00	17.15	2	2,259	0.09%
2019/06/12	10	17.00	0	0.00	16.95	10	2,330	0.43%
2019/06/11	20	17.28	0	0.00	17.10	20	2,293	0.87%
2019/06/10	4	16.95	0	0.00	17.00	4	2,255	0.18%
2019/06/06	6	16.95	3	16.95	16.95	3	2,245	0.13%
2019/06/04	7	17.13	0	0.00	17.25	7	2,223	0.31%
2019/06/03	8	17.10	1	17.15	17.25	7	2,205	0.32%
2019/05/30	11	16.98	0	0.00	17.10	11	2,159	0.51%
2019/05/29	0	0.00	5	17.24	16.95	-5	2,131	-0.23%
2019/05/28	2	17.55	2	17.55	17.40	0	2,063	0.00%
2019/05/27	62	17.16	8	17.79	17.85	54	1,976	2.73%
2019/05/24	1	16.90	4	16.84	17.00	-3	1,707	-0.18%
2019/05/23	0	0.00	2	16.15	16.20	-2	1,507	-0.13%
2019/05/22	1	16.35	0	0.00	16.30	1	1,498	0.07%
2019/05/21	2	16.25	2	16.15	16.20	0	1,486	0.00%
2019/05/20	7	16.36	0	0.00	16.15	7	1,467	0.48%
2019/05/17	1	16.35	3	16.40	16.55	-2	1,370	-0.15%
2019/05/16	3	15.80	0	0.00	15.85	3	1,158	0.26%
2019/05/15	5	16.00	0	0.00	16.00	5	1,140	0.44%
2019/05/13	4	15.85	0	0.00	15.70	4	1,108	0.36%
2019/04/24	1	15.20	0	0.00	15.25	1	1,189	0.08%
2019/04/23	1	15.20	0	0.00	15.20	1	1,188	0.08%
2019/04/19	2	15.05	0	0.00	15.15	2	1,201	0.17%
2019/04/16	4	15.44	0	0.00	15.40	4	1,181	0.34%
2019/04/11	2	15.60	1	15.60	15.60	1	1,151	0.09%
2019/04/10	0	0.00	2	15.95	16.00	-2	1,132	-0.18%
2019/04/08	0	0.00	12	16.29	16.35	-12	1,118	-1.07%
2019/04/03	0	0.00	1	16.05	15.95	-1	1,095	-0.09%
2019/04/02	0	0.00	3	15.85	15.80	-3	1,069	-0.28%
2019/04/01	0	0.00	20	15.85	15.75	-20	1,065	-1.88%
2019/03/29	0	0.00	1	15.80	15.80	-1	1,053	-0.09%
2019/03/28	2	15.70	4	15.75	15.80	-2	1,042	-0.19%
2019/03/26	0	0.00	3	15.60	15.55	-3	1,002	-0.30%
2019/03/25	2	15.30	2	15.18	15.20	0	955	0.00%
2019/03/22	4	14.88	16	14.93	15.10	-12	920	-1.30%
2019/03/21	0	0.00	3	15.60	15.60	-3	834	-0.36%
2019/03/20	10	15.65	10	15.60	15.60	0	848	0.00%
2019/03/19	2	15.45	2	15.63	15.55	0	854	0.00%
2019/02/25	0	0.00	10	14.60	14.60	-10	795	-1.26%
2019/02/22	0	0.00	4	14.65	14.60	-4	792	-0.50%
2019/02/14	0	0.00	2	14.65	14.70	-2	883	-0.23%
2019/01/23	0	0.00	4	14.50	14.50	-4	775	-0.52%
2019/01/17	0	0.00	1	14.25	14.25	-1	733	-0.14%
2019/01/16	10	14.03	0	0.00	14.00	10	727	1.37%
2019/01/11	0	0.00	1.6	14.18	14.05	-1.6	786	-0.20%
2018/12/27	5	13.90	0	0.00	14.00	5	871	0.57%
2018/12/26	2	13.80	0	0.00	13.90	2	871	0.23%
2018/12/22	1	14.00	0	0.00	13.95	1	894	0.11%
2018/12/18	0	0.00	2	14.15	14.10	-2	940	-0.21%
2018/12/14	0	0.00	2	14.35	14.25	-2	957	-0.21%
2018/12/12	2	14.25	0	0.00	14.30	2	948	0.21%
2018/12/11	0	0.00	5	14.05	14.15	-5	935	-0.53%
2018/12/06	0	0.00	2	14.15	14.10	-2	935	-0.21%
2018/12/05	1	14.30	0	0.00	14.30	1	931	0.11%
2018/12/03	2	14.25	0	0.00	14.25	2	957	0.21%
2018/11/29	2	14.20	0	0.00	14.15	2	953	0.21%
2018/11/14	0	0.00	24	13.79	13.85	-24	1,067	-2.25%
2018/11/13	0	0.00	2	13.35	13.30	-2	1,042	-0.19%
2018/11/08	0	0.00	2	13.45	13.40	-2	1,044	-0.19%
2018/11/05	0	0.00	15	13.20	13.20	-15	1,050	-1.43%
2018/10/31	0	0.00	1	13.00	12.95	-1	1,057	-0.09%
2018/10/25	0	0.00	2	13.10	13.00	-2	1,063	-0.19%
2018/10/22	10	13.80	10	13.81	13.75	0	1,075	0.00%
2018/10/15	2	13.65	0	0.00	13.60	2	1,017	0.20%
2018/10/12	2	13.10	0	0.00	13.60	2	1,005	0.20%
2018/10/11	6	13.40	0	0.00	13.20	6	991	0.60%
2018/10/04	0	0.00	2	14.15	14.10	-2	921	-0.22%
2018/10/02	5	14.20	0	0.00	14.15	5	913	0.55%
2018/09/28	4	14.00	0	0.00	14.15	4	890	0.45%
2018/09/20	5	13.90	0	0.00	13.80	5	842	0.59%
2018/09/18	2	13.70	15	13.60	13.70	-13	821	-1.58%
2018/09/13	6	13.55	0	0.00	13.80	6	833	0.72%
2018/09/06	2	13.83	0	0.00	13.80	2	831	0.24%
2018/09/05	6	13.94	1	13.90	13.85	5	829	0.60%
2018/09/04	0	0.00	5	14.25	14.15	-5	815	-0.61%
2018/09/03	8	14.15	7	14.23	14.25	1	805	0.12%
2018/08/31	5	13.85	1	13.80	13.95	4	741	0.54%
2018/08/30	17	13.81	5	13.95	13.85	12	729	1.65%
2018/08/23	0	0.00	2	13.15	13.15	-2	694	-0.29%
2018/08/21	1	12.95	0	0.00	12.95	1	704	0.14%
2018/08/20	0	0.00	25	13.05	13.00	-25	707	-3.53%
2018/08/16	1	13.00	0	0.00	12.95	1	738	0.14%
2018/08/14	0	0.00	5	13.10	13.05	-5	738	-0.68%
2018/08/09	6	12.96	0	0.00	12.85	6	748	0.80%
2018/08/07	11	12.86	0	0.00	12.70	11	774	1.42%
2018/07/06	0	0.00	1	12.95	12.90	-1	1,229	-0.08%
2018/07/05	0	0.00	2	13.03	13.00	-2	1,229	-0.16%
2018/07/04	4	12.95	0	0.00	13.00	4	1,244	0.32%
2018/06/14	3	13.37	0	0.00	13.35	3	1,706	0.18%
2018/06/12	1	13.60	0	0.00	13.55	1	1,710	0.06%
2018/06/07	10	13.50	0	0.00	13.45	10	1,761	0.57%
2018/06/06	14	13.35	0	0.00	13.45	14	1,766	0.79%
2018/06/05	4	13.33	0	0.00	13.30	4	1,767	0.23%
2018/06/04	2	13.45	0	0.00	13.45	2	1,751	0.11%
2018/05/31	0	0.00	6	13.15	13.20	-6	1,712	-0.35%
2018/05/24	0	0.00	13	13.35	13.40	-13	1,723	-0.75%
2018/05/22	1	13.55	0	0.00	13.55	1	1,743	0.06%
2018/05/21	0	0.00	1	13.65	13.65	-1	1,761	-0.06%
2018/05/18	0	0.00	1	13.50	13.55	-1	1,800	-0.06%
2018/05/17	4	13.40	0	0.00	13.40	4	1,836	0.22%
2018/05/16	1	13.35	18	13.40	13.35	-17	1,843	-0.92%
2018/05/15	0	0.00	10	13.28	13.25	-10	1,848	-0.54%
2018/05/14	2	12.98	0	0.00	12.95	2	1,889	0.11%
2018/05/11	12	12.90	0	0.00	12.90	12	1,894	0.63%
2018/05/09	1	13.00	1	13.15	13.00	0	1,900	0.00%
2018/05/08	5	13.00	1	13.20	13.10	4	1,918	0.21%
2018/05/07	30	13.03	0	0.00	13.05	30	1,928	1.56%
2018/05/04	0	0.00	2	13.15	13.15	-2	1,933	-0.10%
2018/04/27	0	0.00	7	13.00	13.10	-7	1,865	-0.38%
2018/04/26	0	0.00	1	13.00	12.80	-1	1,911	-0.05%
2018/04/23	0	0.00	14	13.30	13.30	-14	1,936	-0.72%
2018/04/20	0	0.00	7	13.45	13.45	-7	1,967	-0.36%
2018/04/18	0	0.00	1	13.50	13.25	-1	1,993	-0.05%
2018/04/17	0	0.00	1	13.10	12.90	-1	1,974	-0.05%
2018/04/16	23	12.95	0	0.00	12.90	23	1,984	1.16%
2018/04/12	4	13.65	0	0.00	13.55	4	1,991	0.20%
2018/04/11	1	13.80	0	0.00	13.75	1	2,009	0.05%
2018/03/31	2	14.00	10	14.05	13.90	-8	1,986	-0.40%
2018/03/30	22	14.58	9	14.77	14.55	13	1,891	0.69%
2018/03/29	5	16.10	1	16.15	16.15	4	1,716	0.23%
2018/03/20	1	15.85	0	0.00	15.95	1	1,754	0.06%
2018/03/13	0	0.00	6	15.93	16.00	-6	1,798	-0.33%
2018/03/12	0	0.00	4	15.95	15.95	-4	1,802	-0.22%
2018/03/05	4	15.51	1	15.30	15.35	3	2,028	0.15%
2018/03/01	1	15.70	0	0.00	15.90	1	2,088	0.05%
2018/02/27	1	16.10	0	0.00	15.95	1	2,147	0.05%
2018/02/09	1	14.40	0	0.00	14.70	1	2,139	0.05%
2018/02/08	0	0.00	5	14.95	15.05	-5	2,124	-0.24%
2018/02/07	0	0.00	1	15.30	15.10	-1	2,132	-0.05%
2018/02/06	4	15.01	1	15.55	14.80	3	2,152	0.14%
2018/02/05	0	0.00	1	15.85	15.90	-1	2,104	-0.05%
2018/02/01	7	16.20	0	0.00	16.20	7	2,170	0.32%
2018/01/31	2	16.23	5	16.20	16.30	-3	2,195	-0.14%
2018/01/30	3	16.55	2	16.45	16.45	1	2,179	0.05%
2018/01/29	3	16.60	0	0.00	16.70	3	2,172	0.14%
2018/01/26	25	16.66	0	0.00	16.75	25	2,167	1.15%
2018/01/24	1	16.55	0	0.00	16.55	1	2,189	0.05%
2018/01/22	2	16.70	6	16.95	16.70	-4	2,239	-0.18%
2018/01/12	1	17.15	1	17.20	17.20	0	2,159	0.00%
2018/01/11	1	17.15	0	0.00	17.15	1	2,143	0.05%
2018/01/10	1	17.20	2	17.20	17.25	-1	2,144	-0.05%
2018/01/09	2	17.25	5	17.35	17.20	-3	2,128	-0.14%
2018/01/08	3	17.57	5	17.65	17.75	-2	2,079	-0.10%
2018/01/05	1	17.10	0	0.00	17.20	1	2,025	0.05%
2018/01/04	1	16.70	0	0.00	16.80	1	2,003	0.05%
2018/01/02	1	16.55	2	16.65	16.50	-1	1,963	-0.05%