環泥 (1104)-凱基-台北券商分點個股進出

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

環泥

(1104)

可現股當沖

股價
29.25
漲跌
▲0.10
漲幅
+0.34%
成交量
142張
產業
上市水泥類股
163人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

環泥 (1104)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/11/20	24	29.14	14	29.21	29.15	10	457	2.19%
2024/11/19	67	29.24	49	29.35	29.30	18	460	3.91%
2024/11/18	99	29.22	48	29.53	29.35	51	463	11.00%
2024/11/15	32	29.12	0	0.00	29.20	32	457	6.99%
2024/11/14	18	29.15	21	29.10	29.00	-3	462	-0.65%
2024/11/13	0	0.00	23	29.39	29.30	-23	460	-5.00%
2024/11/12	4	29.55	76	29.67	29.55	-72	468	-15.36%
2024/11/11	5	29.88	31	29.97	29.90	-26	473	-5.49%
2024/11/08	13	29.92	41	30.14	30.00	-28	479	-5.84%
2024/11/07	34	30.51	2	30.60	30.55	32	484	6.61%
2024/11/06	5	30.63	1	30.65	30.60	4	490	0.82%
2024/11/05	1	30.80	6	30.78	30.70	-5	496	-1.01%
2024/11/04	1	30.70	5	31.08	30.65	-4	514	-0.78%
2024/11/01	105	30.89	38.1	30.99	31.20	66.9	535	12.50%	大買/
2024/10/30	6	30.24	59	30.31	30.25	-53	531	-9.97%
2024/10/29	8.4	30.26	8	30.49	30.25	0.4	540	0.07%
2024/10/28	7	30.41	9	30.64	30.65	-2	581	-0.34%
2024/10/25	6	30.38	2	30.43	30.35	4	597	0.67%
2024/10/24	6	30.50	11	30.51	30.35	-5	648	-0.77%
2024/10/23	13	30.65	14	30.71	30.55	-1	675	-0.15%
2024/10/22	3	30.67	2	30.65	30.70	1	697	0.14%
2024/10/21	46	30.77	15	30.82	30.60	31	721	4.30%
2024/10/18	8	30.74	46	30.83	30.65	-38	735	-5.17%
2024/10/17	6	30.90	133	30.85	30.85	-127	750	-16.91%	大賣/鉅額交易
2024/10/16	73	30.10	61	30.92	31.60	12	763	1.57%
2024/10/15	1	30.10	43	30.13	30.05	-42	777	-5.40%
2024/10/14	3	30.15	10	30.18	30.10	-7	818	-0.86%
2024/10/11	0	0.00	87	30.42	30.20	-87	856	-10.16%
2024/10/09	0	0.00	32	30.46	30.30	-32	879	-3.64%
2024/10/08	0	0.00	17	30.64	30.60	-17	903	-1.88%
2024/10/07	75	30.86	61.1	30.96	31.00	13.9	937	1.48%
2024/10/04	3	30.40	24	30.55	30.35	-21	958	-2.19%
2024/10/01	3	30.60	81	30.66	30.60	-78	972	-8.02%
2024/09/30	78	30.84	11	30.95	30.90	67	988	6.78%
2024/09/27	41	30.81	15	30.79	30.75	26	1,010	2.57%
2024/09/26	20	30.84	29	30.83	30.65	-9	1,028	-0.87%
2024/09/25	17	30.73	13	30.75	30.75	4	1,053	0.38%
2024/09/24	31	30.44	14.1	30.46	30.45	16.9	1,072	1.58%
2024/09/23	10	30.43	20	30.50	30.40	-10	1,082	-0.92%
2024/09/20	0	0.00	69	30.55	30.65	-69	1,099	-6.28%
2024/09/19	13	30.45	23	30.41	30.45	-10	1,100	-0.91%
2024/09/18	34	30.39	22	30.51	30.35	12	1,113	1.08%
2024/09/16	43	30.06	23	30.28	30.20	20	1,130	1.77%
2024/09/13	47	29.94	10	30.01	29.80	37	1,136	3.26%
2024/09/12	56	29.52	16.1	29.68	29.60	39.9	1,145	3.48%
2024/09/11	20	29.24	34	29.24	29.15	-14	1,149	-1.22%
2024/09/10	40	29.09	12	29.13	29.15	28	1,150	2.43%
2024/09/09	14	28.95	21	28.89	29.10	-7	1,151	-0.61%
2024/09/06	4	29.30	25	29.13	29.25	-21	1,156	-1.82%
2024/09/05	30	29.45	28	29.39	29.20	2	1,160	0.17%
2024/09/04	3	29.50	148	29.42	29.30	-145	1,164	-12.45%	大賣/鉅額交易
2024/09/03	34	30.33	28	30.41	30.20	6	1,151	0.52%
2024/09/02	72	30.60	55.1	30.70	30.55	16.9	1,151	1.47%
2024/08/30	24	30.73	62.2	30.77	30.90	-38.2	1,153	-3.31%
2024/08/29	20	30.36	21	30.36	30.45	-1	1,153	-0.09%
2024/08/28	45	30.42	11	30.43	30.40	34	1,158	2.93%
2024/08/27	66	30.29	31	30.31	30.40	35	1,176	2.97%
2024/08/26	61	30.58	35	30.55	30.40	26	1,180	2.20%
2024/08/23	37	30.37	39	30.38	30.45	-2	1,183	-0.17%
2024/08/22	11	30.65	91	30.63	30.45	-80	1,189	-6.73%
2024/08/21	91	30.74	73	30.75	30.75	18	1,188	1.51%
2024/08/20	0	0.00	61	30.52	30.40	-61	1,187	-5.14%
2024/08/19	13	30.78	26	30.66	30.65	-13	1,198	-1.08%
2024/08/16	80	30.81	51	30.73	30.65	29	1,211	2.39%
2024/08/15	1	30.65	64	30.67	30.55	-63	1,226	-5.14%
2024/08/14	35	30.66	112	30.71	30.90	-77	1,258	-6.12%	大賣/
2024/08/13	1	30.90	163	30.75	30.60	-162	1,262	-12.83%	大賣/鉅額交易
2024/08/12	68	30.96	51	31.06	31.15	17	1,268	1.34%
2024/08/09	200	30.85	174	30.75	30.60	26	1,279	2.03%	大買/大賣/
2024/08/08	59	30.74	104	30.80	30.80	-45	1,283	-3.51%	大賣/
2024/08/07	84	30.88	82	30.82	31.15	2	1,371	0.15%
2024/08/06	127	30.40	255	30.20	30.40	-128	1,381	-9.26%	大買/大賣/鉅額交易
2024/08/05	103.1	30.30	221	30.70	30.10	-118	1,378	-8.56%	大買/大賣/鉅額交易
2024/08/02	10.1	32.85	236	32.92	32.80	-225.9	1,379	-16.37%	大賣/鉅額交易
2024/08/01	158	33.66	72	33.69	33.70	86	1,403	6.13%	大買/
2024/07/31	244	33.36	293	33.70	33.35	-49	1,411	-3.47%	大買/大賣/
2024/07/30	143	33.20	216.4	33.26	33.40	-73.4	1,392	-5.27%	大買/大賣/
2024/07/29	138	33.24	543.6	33.77	33.60	-405.6	1,407	-28.83%	大買/大賣/鉅額交易
2024/07/26	166	32.30	151	32.49	32.40	15	1,434	1.05%	大買/大賣/
2024/07/23	153.1	32.21	259	32.29	32.15	-106	1,462	-7.24%	大買/大賣/鉅額交易
2024/07/22	103	31.48	170	31.75	31.65	-67	1,471	-4.55%	大買/大賣/
2024/07/19	26	32.72	179	32.79	32.65	-153	1,464	-10.45%	大賣/鉅額交易
2024/07/18	121	33.12	182	33.14	33.30	-61	1,477	-4.13%	大買/大賣/
2024/07/17	45	32.98	270	32.96	33.25	-225	1,512	-14.88%	大賣/鉅額交易
2024/07/16	1,571	33.20	750	33.02	32.85	821	1,512	54.29%	大買/大賣/鉅額交易
2024/07/15	526	35.84	305	35.70	35.75	221	1,482	14.91%	大買/大賣/鉅額交易
2024/07/12	336	36.20	762	36.01	35.75	-426	1,471	-28.95%	大買/大賣/鉅額交易
2024/07/11	134	35.99	359	36.47	36.25	-225	1,476	-15.24%	大買/大賣/鉅額交易
2024/07/10	36	36.04	394	36.19	35.80	-358	1,481	-24.17%	大賣/鉅額交易
2024/07/09	144	36.34	356	36.49	36.10	-212	1,478	-14.34%	大買/大賣/鉅額交易
2024/07/08	116	36.71	84	36.73	36.50	32	1,468	2.18%	大買/
2024/07/05	53	36.90	83	36.90	36.75	-30	1,457	-2.06%
2024/07/04	52	36.78	54	36.82	36.90	-2	1,478	-0.14%
2024/07/03	126	36.56	6	36.82	36.75	120	1,554	7.72%	大買/鉅額交易
2024/07/02	4	36.20	99	36.30	36.20	-95	1,572	-6.04%
2024/07/01	234	36.00	35	36.07	36.25	199	1,616	12.31%	大買/鉅額交易
2024/06/28	70	35.68	79	35.60	35.65	-9	1,607	-0.56%
2024/06/27	0	0.00	23.3	35.32	35.45	-23.3	1,597	-1.46%
2024/06/26	337	35.13	89	35.23	35.15	248	1,586	15.63%	大買/鉅額交易
2024/06/25	51	34.71	25	34.79	34.95	26	1,579	1.65%
2024/06/24	26	34.80	10	34.80	34.80	16	1,589	1.01%
2024/06/21	223	34.50	20	34.62	34.75	203	1,599	12.69%	大買/鉅額交易
2024/06/20	60	34.19	13	34.10	34.25	47	1,597	2.94%
2024/06/19	196	33.90	11	33.87	33.95	185	1,607	11.51%	大買/鉅額交易
2024/06/18	22	33.77	14	33.73	33.75	8	1,610	0.50%
2024/06/17	21	33.73	19	33.59	33.70	2	1,633	0.12%
2024/06/14	12	33.60	14	33.61	33.65	-2	1,651	-0.12%
2024/06/13	77	33.60	13	33.65	33.60	64	1,712	3.74%
2024/06/12	14	33.50	13	33.69	33.65	1	1,721	0.06%
2024/06/11	36	33.69	81	33.78	33.55	-45	1,740	-2.59%
2024/06/07	68	33.77	7	33.60	33.85	61	1,748	3.49%
2024/06/06	23	33.69	82	33.76	33.65	-59	1,778	-3.32%
2024/06/05	47	33.97	38	33.86	33.90	9	1,804	0.50%
2024/06/04	7	33.75	20	33.80	33.75	-13	1,824	-0.71%
2024/06/03	1	33.85	116	33.85	33.85	-115	1,844	-6.24%	大賣/鉅額交易
2024/05/31	127	33.83	80	33.84	34.00	47	1,867	2.52%	大買/
2024/05/30	9	33.33	63.6	33.42	33.30	-54.6	1,877	-2.91%
2024/05/29	12	33.51	101	33.49	33.50	-89	1,918	-4.64%	大賣/
2024/05/28	21	33.49	43	33.49	33.50	-22	1,921	-1.14%
2024/05/27	13	33.32	44	33.27	33.40	-31	1,930	-1.61%
2024/05/24	34	33.05	64	33.05	33.25	-30	1,934	-1.55%
2024/05/23	19.2	33.13	132	33.43	33.10	-112.8	1,937	-5.82%	大賣/鉅額交易
2024/05/22	26	33.60	107	33.68	33.65	-81	1,925	-4.21%	大賣/
2024/05/21	28	33.72	256	33.77	33.70	-228	1,913	-11.92%	大賣/鉅額交易
2024/05/20	159	33.94	80	33.82	34.05	79	1,895	4.17%	大買/
2024/05/17	98	33.22	27	33.18	33.30	71	1,871	3.79%
2024/05/16	71	33.16	94	33.17	33.10	-23	1,861	-1.24%
2024/05/15	136	33.14	206	33.15	33.15	-70	1,852	-3.78%	大買/大賣/
2024/05/14	113	33.11	83	33.15	32.95	30	1,846	1.63%	大買/
2024/05/13	208	33.36	922	33.19	33.10	-714	1,827	-39.07%	大買/大賣/鉅額交易
2024/05/10	69	34.77	65	34.86	34.95	4	1,741	0.23%
2024/05/09	65	34.70	81	34.62	34.55	-16	1,730	-0.92%
2024/05/08	96	34.44	73	34.52	34.35	23	1,717	1.34%
2024/05/07	104	35.49	392	35.02	34.75	-288	1,698	-16.96%	大買/大賣/鉅額交易
2024/05/06	108	35.42	160	35.39	35.40	-52	1,669	-3.11%	大買/大賣/
2024/05/03	165	35.38	146	35.38	35.25	19	1,652	1.15%	大買/大賣/
2024/05/02	205	35.54	193	35.63	35.35	12	1,632	0.74%	大買/大賣/
2024/04/30	142	35.49	223	35.78	35.15	-81	1,605	-5.05%	大買/大賣/
2024/04/29	463	34.49	139	34.79	35.15	324	1,529	21.19%	大買/大賣/鉅額交易
2024/04/26	33	33.83	322.1	33.85	33.65	-289.1	1,479	-19.54%	大賣/鉅額交易
2024/04/25	100	33.97	4	34.04	33.85	96	1,453	6.61%
2024/04/24	183	33.77	194	33.87	33.70	-11	1,439	-0.76%	大買/大賣/
2024/04/23	305	33.86	70	33.95	34.05	235	1,431	16.42%	大買/鉅額交易
2024/04/22	141	33.30	63	33.40	33.40	78	1,392	5.60%	大買/
2024/04/19	78	33.02	132	33.05	33.10	-54	1,374	-3.93%	大賣/
2024/04/18	234	33.45	88	33.50	33.30	146	1,357	10.76%	大買/鉅額交易
2024/04/17	463	33.01	36	32.94	33.15	427	1,331	32.06%	大買/鉅額交易
2024/04/16	36	32.15	390	32.42	32.20	-354	1,296	-27.29%	大賣/鉅額交易
2024/04/15	236	32.78	16	32.76	32.75	220	1,279	17.20%	大買/鉅額交易
2024/04/12	239	32.72	48	32.81	32.65	191	1,259	15.16%	大買/鉅額交易
2024/04/11	42	32.69	72.2	32.62	32.60	-30.2	1,242	-2.43%
2024/04/10	84	32.94	286.2	32.97	32.95	-202.2	1,237	-16.34%	大賣/鉅額交易
2024/04/09	264	33.08	528	33.18	33.45	-264	1,210	-21.80%	大買/大賣/鉅額交易
2024/04/08	154	32.69	99	32.69	32.75	55	1,115	4.93%	大買/
2024/04/03	242	32.58	63	32.18	32.05	179	1,070	16.72%	大買/鉅額交易
2024/04/02	7	31.80	28	31.86	31.80	-21	1,012	-2.07%
2024/04/01	86	31.88	8	32.00	32.00	78	1,001	7.79%
2024/03/29	0	0.00	41.9	31.62	31.60	-41.9	992	-4.22%
2024/03/28	22	31.59	8	31.50	31.50	14	1,003	1.39%
2024/03/27	49	31.19	7	31.20	31.30	42	1,000	4.20%
2024/03/26	66	31.33	111	31.38	31.10	-45	992	-4.54%	大賣/
2024/03/25	81	31.49	3	31.67	31.40	78	983	7.93%
2024/03/22	29	31.94	244	31.84	31.80	-215	985	-21.82%	大賣/鉅額交易
2024/03/21	276	32.10	10	32.25	32.25	266	981	27.11%	大買/鉅額交易
2024/03/20	155	32.01	181	31.93	31.95	-26	1,001	-2.60%	大買/大賣/
2024/03/19	114	32.50	51	32.56	32.35	63	989	6.36%	大買/
2024/03/18	651	32.29	79	32.25	32.50	572	990	57.76%	大買/鉅額交易
2024/03/15	32	31.58	73	31.62	31.45	-41	963	-4.25%
2024/03/14	172	31.69	20	31.80	31.85	152	972	15.63%	大買/鉅額交易
2024/03/13	163	31.40	59	31.38	31.40	104	963	10.79%	大買/鉅額交易
2024/03/12	138	31.32	232	31.38	31.45	-94	953	-9.86%	大買/大賣/
2024/03/11	255	31.47	20	31.70	31.70	235	921	25.49%	大買/鉅額交易
2024/03/08	145	31.04	27	31.03	31.05	118	893	13.21%	大買/鉅額交易
2024/03/07	324	31.17	64	31.19	31.25	260	881	29.50%	大買/鉅額交易
2024/03/06	212	31.14	140	31.01	31.20	72	862	8.35%	大買/大賣/
2024/03/05	156	30.84	148	30.81	30.90	8	839	0.95%	大買/大賣/
2024/03/04	169	30.52	175	30.69	30.65	-6	816	-0.73%	大買/大賣/
2024/03/01	48	29.76	11	29.78	29.75	37	788	4.69%
2024/02/29	33	29.48	39	29.63	29.70	-6	787	-0.76%
2024/02/27	0	0.00	160	29.28	29.25	-160	774	-20.66%	大賣/鉅額交易
2024/02/26	41	29.42	116	29.43	29.40	-75	769	-9.74%	大賣/
2024/02/23	0	0.00	44	29.17	29.20	-44	768	-5.73%
2024/02/22	2	29.05	9	29.04	29.10	-7	770	-0.91%
2024/02/21	27	28.99	9	29.02	28.95	18	778	2.31%
2024/02/20	0	0.00	121	29.00	28.90	-121	783	-15.44%	大賣/鉅額交易
2024/02/19	10	29.09	19	29.13	29.15	-9	787	-1.14%
2024/02/16	61	29.04	0	0.00	29.00	61	796	7.66%
2024/02/15	69	29.02	13	28.93	28.90	56	822	6.81%
2024/02/05	0	0.00	23	29.14	29.05	-23	818	-2.81%
2024/02/02	0	0.00	2	29.38	29.25	-2	840	-0.24%
2024/02/01	0	0.00	20	29.24	29.30	-20	838	-2.38%
2024/01/31	0	0.00	12	29.16	29.15	-12	839	-1.43%
2024/01/30	0	0.00	61	29.26	29.20	-61	840	-7.26%
2024/01/29	88	29.19	8	29.18	29.20	80	837	9.56%
2024/01/26	0	0.00	13	28.95	28.85	-13	837	-1.55%
2024/01/25	0	0.00	47	28.91	28.95	-47	847	-5.55%
2024/01/24	37	28.79	51	28.94	29.00	-14	892	-1.57%
2024/01/23	8	28.70	2	28.70	28.70	6	889	0.67%
2024/01/22	62	28.53	21	28.55	28.55	41	888	4.62%
2024/01/19	82	28.28	25	28.29	28.30	57	882	6.46%
2024/01/18	29	28.26	18	28.41	28.35	11	879	1.25%
2024/01/17	48.4	28.27	246	28.31	28.25	-197.6	877	-22.53%	大賣/鉅額交易
2024/01/16	0	0.00	113	28.68	28.60	-113	856	-13.19%	大賣/鉅額交易
2024/01/15	2	29.15	8	29.13	29.00	-6	844	-0.71%
2024/01/12	1	29.15	84	29.10	29.20	-83	846	-9.80%
2024/01/11	25	28.89	65	28.97	29.15	-40	846	-4.73%
2024/01/10	81	28.84	17	28.95	28.90	64	856	7.47%
2024/01/09	0	0.00	61	29.25	28.90	-61	852	-7.16%
2024/01/08	0	0.00	16	29.40	29.30	-16	841	-1.90%
2024/01/05	66	29.41	23	29.38	29.40	43	845	5.09%
2024/01/04	37	29.28	29	29.35	29.10	8	842	0.95%
2024/01/03	24	29.49	36	29.50	29.50	-12	839	-1.43%
2024/01/02	25	29.71	6	29.75	29.70	19	830	2.29%
2023/12/29	4	29.70	3	29.68	29.70	1	831	0.12%
2023/12/28	56	29.70	5.3	29.79	29.80	50.7	848	5.98%
2023/12/27	34	29.66	37	29.60	29.60	-3	845	-0.35%
2023/12/26	99	29.55	3	29.70	29.70	96	844	11.37%
2023/12/25	47	29.55	67	29.49	29.35	-20	843	-2.37%
2023/12/22	19	29.92	83	29.91	29.80	-64	837	-7.64%
2023/12/21	71	30.13	23	30.08	29.95	48	835	5.74%
2023/12/20	77	30.11	12	30.21	30.25	65	831	7.82%
2023/12/19	117	29.85	100.1	30.18	30.25	16.9	820	2.06%	大買/
2023/12/18	16	30.15	4	30.20	30.20	12	812	1.48%
2023/12/15	375	30.08	32	30.10	30.15	343	802	42.75%	大買/鉅額交易
2023/12/14	121	29.86	30	29.85	29.85	91	775	11.74%	大買/
2023/12/13	28	29.68	83	29.65	29.75	-55	792	-6.94%
2023/12/12	304	29.60	40	29.48	29.65	264	943	27.98%	大買/鉅額交易
2023/12/11	71	29.43	25	29.28	29.20	46	915	5.02%
2023/12/08	37	28.76	14.1	29.00	29.05	22.9	904	2.54%
2023/12/07	57	28.72	23	28.81	28.85	34	920	3.69%
2023/12/06	13	28.90	18	28.96	28.90	-5	928	-0.54%
2023/12/05	19	28.85	51	28.81	28.90	-32	929	-3.44%
2023/12/04	131	28.83	104	28.87	28.85	27	935	2.89%	大買/大賣/
2023/12/01	55	28.38	6	28.41	28.40	49	941	5.21%
2023/11/30	39	28.29	80	28.45	28.45	-41	944	-4.34%
2023/11/29	0	0.00	59	28.55	28.35	-59	943	-6.25%
2023/11/28	66	28.47	14	28.55	28.55	52	944	5.51%
2023/11/27	70	28.20	1	28.15	28.05	69	930	7.41%
2023/11/24	7	28.16	38	28.15	28.05	-31	923	-3.36%
2023/11/22	44	28.14	6	28.20	28.20	38	936	4.06%
2023/11/21	89	28.12	26	28.01	28.15	63	936	6.73%
2023/11/20	62	27.91	10	27.91	27.90	52	953	5.46%
2023/11/17	47	28.03	10	27.97	27.95	37	949	3.90%
2023/11/16	203	27.95	24	27.94	27.90	179	953	18.77%	大買/鉅額交易
2023/11/15	26	27.62	25	27.61	27.85	1	952	0.10%
2023/11/14	50	27.28	3	27.33	27.60	47	949	4.95%
2023/11/13	12	26.87	37	26.96	26.90	-25	938	-2.66%
2023/11/10	19	26.81	42.3	26.69	26.75	-23.3	939	-2.48%
2023/11/09	1	26.60	38	26.52	26.60	-37	926	-3.99%
2023/11/08	55	26.49	4	26.50	26.50	51	935	5.45%
2023/11/07	0	0.00	5	26.31	26.25	-5	942	-0.53%
2023/11/06	9	26.31	2	26.35	26.35	7	982	0.71%
2023/11/03	45	26.19	59	26.38	26.15	-14	989	-1.41%
2023/11/02	8	25.90	28	26.14	26.05	-20	990	-2.02%
2023/11/01	459	26.02	94	26.28	25.85	365	1,000	36.47%	大買/鉅額交易
2023/10/31	10	25.47	82	25.45	25.35	-72	960	-7.50%
2023/10/30	2	25.45	41	25.36	25.45	-39	982	-3.97%
2023/10/27	24	25.46	6	25.53	25.35	18	991	1.82%
2023/10/26	25	25.28	45	25.31	25.30	-20	1,008	-1.98%
2023/10/25	0	0.00	11	25.59	25.55	-11	1,045	-1.05%
2023/10/24	58	25.36	15	25.36	25.50	43	1,071	4.01%
2023/10/23	31	25.28	13	25.34	25.25	18	1,138	1.58%
2023/10/20	44	25.29	90	25.34	25.30	-46	1,284	-3.58%
2023/10/19	9.5	25.52	96	25.54	25.50	-86.5	1,333	-6.49%
2023/10/18	29	25.50	60	25.62	26.00	-31	1,458	-2.13%
2023/10/17	6	25.65	67	25.86	25.65	-61	1,538	-3.96%
2023/10/16	40	25.78	28	25.84	25.90	12	1,589	0.75%
2023/10/13	14	25.98	83	26.04	25.95	-69	1,632	-4.23%
2023/10/12	12	25.95	14	25.89	25.95	-2	1,668	-0.12%
2023/10/11	8	25.50	126	25.55	25.50	-118	1,684	-7.01%	大賣/鉅額交易
2023/10/06	33	25.70	30	25.72	25.80	3	1,696	0.18%
2023/10/05	24	25.57	34	25.65	25.65	-10	1,710	-0.58%
2023/10/04	34.5	25.47	285	25.53	25.45	-250.5	1,717	-14.58%	大賣/鉅額交易
2023/10/03	30	25.94	192	25.94	25.90	-162	1,717	-9.43%	大賣/鉅額交易
2023/10/02	0	0.00	114	25.95	25.95	-114	1,762	-6.47%	大賣/鉅額交易
2023/09/28	7	26.04	33	26.10	26.05	-26	1,770	-1.47%
2023/09/27	47	25.98	77	25.99	26.00	-30	1,774	-1.69%
2023/09/26	0	0.00	110.1	26.11	26.10	-110.1	1,791	-6.15%	大賣/鉅額交易
2023/09/25	8	26.15	54	26.20	26.10	-46	1,807	-2.55%
2023/09/22	7	26.10	47	26.27	26.30	-40	1,814	-2.20%
2023/09/21	75	26.34	177	26.30	26.25	-102	1,829	-5.58%	大賣/鉅額交易
2023/09/20	3	26.70	68	26.71	26.60	-65	1,833	-3.54%
2023/09/19	17	26.82	27	26.85	26.70	-10	1,847	-0.54%
2023/09/18	328	26.65	169	26.55	26.75	159	1,853	8.58%	大買/大賣/鉅額交易
2023/09/15	230	27.12	186	27.20	26.55	44	1,830	2.40%	大買/大賣/
2023/09/14	1	27.30	49	27.38	27.25	-48	1,679	-2.86%
2023/09/13	164	27.21	94	27.27	27.20	70	1,689	4.14%	大買/
2023/09/12	92	27.32	220	27.31	27.20	-128	1,711	-7.48%	大賣/鉅額交易
2023/09/11	2	27.65	148	27.82	27.55	-146	1,738	-8.40%	大賣/鉅額交易
2023/09/08	21	27.95	60	27.92	27.90	-39	1,775	-2.20%
2023/09/07	96	27.92	53	28.06	28.05	43	1,915	2.24%
2023/09/06	88	28.14	166	28.03	27.95	-78	2,039	-3.83%	大賣/
2023/09/05	74	28.36	49.4	28.37	28.50	24.6	2,125	1.16%
2023/09/04	49	28.16	115	28.18	28.35	-66	2,263	-2.92%	大賣/
2023/09/01	59	28.13	101	28.17	28.25	-42	2,306	-1.82%	大賣/
2023/08/31	106	28.07	134	28.04	28.05	-28	2,449	-1.14%	大買/大賣/
2023/08/30	5	27.75	96	27.74	27.75	-91	2,456	-3.70%
2023/08/29	92	27.72	41	27.72	27.80	51	2,468	2.07%
2023/08/28	110.4	27.73	238.2	27.61	27.45	-127.8	2,475	-5.16%	大買/大賣/鉅額交易
2023/08/25	145	27.85	118	27.84	27.70	27	2,471	1.09%	大買/大賣/
2023/08/24	67	27.99	367	27.96	27.70	-300	2,482	-12.09%	大賣/鉅額交易
2023/08/23	38	28.62	144	28.51	28.35	-106	2,472	-4.29%	大賣/鉅額交易
2023/08/22	8	28.60	217	28.83	28.60	-209	2,480	-8.42%	大賣/鉅額交易
2023/08/21	93	28.95	142	29.00	29.05	-49	2,487	-1.97%	大賣/
2023/08/18	160	28.68	231	28.75	28.75	-71	2,501	-2.84%	大買/大賣/
2023/08/17	269	28.45	220	28.57	28.90	49	2,511	1.95%	大買/大賣/
2023/08/16	119	28.52	169	28.53	28.55	-50	2,518	-1.99%	大買/大賣/
2023/08/15	119	28.48	51	28.47	28.60	68	2,546	2.67%	大買/
2023/08/14	245	28.23	122	28.20	28.25	123	2,567	4.79%	大買/大賣/鉅額交易
2023/08/11	52	28.28	250	28.22	28.25	-198	2,610	-7.58%	大賣/鉅額交易
2023/08/10	159	28.25	308	28.27	28.15	-149	2,723	-5.47%	大買/大賣/鉅額交易
2023/08/09	21	29.24	111.4	29.28	29.20	-90.4	2,756	-3.28%	大賣/
2023/08/08	86	29.62	79	29.60	29.40	7	2,777	0.25%
2023/08/07	172	29.53	36	29.60	29.80	136	2,836	4.80%	大買/鉅額交易
2023/08/04	91	29.04	62	29.00	29.25	29	2,852	1.02%
2023/08/02	77	28.98	209	28.98	29.00	-132	2,895	-4.56%	大賣/鉅額交易
2023/08/01	69	29.21	158	29.09	29.25	-89	2,927	-3.04%	大賣/
2023/07/31	91	29.62	227	29.58	29.20	-136	2,996	-4.54%	大賣/鉅額交易
2023/07/28	412	29.60	146	29.65	29.70	266	3,053	8.71%	大買/大賣/鉅額交易
2023/07/27	352	28.88	124	28.73	29.00	228	3,268	6.98%	大買/大賣/鉅額交易
2023/07/26	111	28.43	405	28.52	28.45	-294	3,312	-8.88%	大買/大賣/鉅額交易
2023/07/25	901	29.16	188	28.83	29.60	713	3,450	20.66%	大買/大賣/鉅額交易
2023/07/24	135	27.28	438	27.57	27.10	-303	3,339	-9.07%	大買/大賣/鉅額交易
2023/07/21	3,637	28.88	3,022.6	28.84	28.10	614.4	3,337	18.41%	大買/大賣/鉅額交易
2023/07/20	1,171	30.83	1,001	30.79	31.20	170	3,236	5.25%	大買/大賣/鉅額交易
2023/07/19	928	31.40	1,258	31.32	30.75	-330	3,190	-10.34%	大買/大賣/鉅額交易
2023/07/18	1,068	31.14	1,087	31.15	31.05	-19	3,183	-0.60%	大買/大賣/
2023/07/17	136	31.13	937	31.02	31.15	-801	3,195	-25.07%	大買/大賣/鉅額交易
2023/07/14	300	30.48	64	30.70	30.55	236	3,188	7.40%	大買/鉅額交易
2023/07/13	14	30.06	353	30.02	29.95	-339	3,180	-10.66%	大賣/鉅額交易
2023/07/12	100	30.05	97	30.08	30.15	3	3,173	0.09%
2023/07/11	94	29.80	69	29.80	29.90	25	3,175	0.79%
2023/07/10	41	29.60	121	29.71	29.55	-80	3,196	-2.50%	大賣/
2023/07/07	99	30.00	237	30.05	29.75	-138	3,210	-4.30%	大賣/鉅額交易
2023/07/06	32	30.83	78	30.75	30.60	-46	3,184	-1.44%
2023/07/05	25	30.73	17	30.76	30.75	8	3,184	0.25%
2023/07/04	40	30.72	140	30.74	30.65	-100	3,188	-3.14%	大賣/
2023/07/03	135	31.15	110	31.06	31.15	25	3,180	0.79%	大買/大賣/
2023/06/30	120	30.55	24	30.66	30.70	96	3,186	3.01%	大買/
2023/06/29	39	30.48	49	30.64	30.50	-10	3,191	-0.31%
2023/06/28	60	30.64	112	30.65	30.65	-52	3,201	-1.62%	大賣/
2023/06/27	34	30.71	168	30.87	30.70	-134	3,204	-4.18%	大賣/鉅額交易
2023/06/26	44	30.64	52	30.71	30.70	-8	3,258	-0.25%
2023/06/21	138	30.92	29	30.88	30.95	109	3,252	3.35%	大買/鉅額交易
2023/06/20	136	30.71	150	30.74	30.70	-14	3,256	-0.43%	大買/大賣/
2023/06/19	72	30.93	25	31.02	30.95	47	3,261	1.44%
2023/06/16	270	31.38	140	31.33	31.25	130	3,260	3.99%	大買/大賣/鉅額交易
2023/06/15	149	30.90	285.1	30.90	31.25	-136.1	3,251	-4.19%	大買/大賣/鉅額交易
2023/06/14	87	31.41	123	31.38	31.20	-36	3,278	-1.10%	大賣/
2023/06/13	831	31.36	270	31.57	31.80	561	3,253	17.24%	大買/大賣/鉅額交易
2023/06/12	559	30.96	644	30.96	31.30	-85	3,151	-2.70%	大買/大賣/
2023/06/09	466	30.00	272	29.86	30.25	194	3,031	6.40%	大買/大賣/鉅額交易
2023/06/08	399	29.64	441	29.66	29.75	-42	2,938	-1.43%	大買/大賣/
2023/06/07	191	28.99	184	28.98	29.10	7	2,803	0.25%	大買/大賣/
2023/06/06	293	28.82	567	28.85	28.90	-274	2,763	-9.91%	大買/大賣/鉅額交易
2023/06/05	64	28.11	49	28.09	28.10	15	2,621	0.57%
2023/06/02	94	27.95	90	27.91	27.90	4	2,608	0.15%
2023/06/01	0	0.00	173	27.63	27.80	-173	2,601	-6.65%	大賣/鉅額交易
2023/05/31	30	27.60	109	27.70	27.65	-79	2,592	-3.05%	大賣/
2023/05/30	171	27.77	114	27.72	27.60	57	2,584	2.21%	大買/大賣/
2023/05/29	94	27.89	113	27.96	27.85	-19	2,575	-0.74%	大賣/
2023/05/26	24	27.76	105	27.88	27.80	-81	2,565	-3.16%	大賣/
2023/05/25	23	28.00	39	28.08	27.90	-16	2,556	-0.63%
2023/05/24	62	27.99	103	28.24	28.30	-41	2,542	-1.61%	大賣/
2023/05/23	202	27.91	38	27.83	27.90	164	2,518	6.51%	大買/鉅額交易
2023/05/22	183	27.47	44	27.78	27.85	139	2,508	5.54%	大買/鉅額交易
2023/05/19	47	27.21	203	27.32	27.25	-156	2,481	-6.29%	大賣/鉅額交易
2023/05/18	124	27.55	102	27.55	27.60	22	2,447	0.90%	大買/大賣/
2023/05/17	110	27.36	220	27.50	27.30	-110	2,418	-4.55%	大買/大賣/鉅額交易
2023/05/16	553	27.58	399	27.45	27.60	154	2,364	6.51%	大買/大賣/鉅額交易
2023/05/15	395	28.84	230	29.25	28.55	165	2,256	7.31%	大買/大賣/鉅額交易
2023/05/12	144	29.38	406	29.51	29.85	-262	2,195	-11.93%	大買/大賣/鉅額交易
2023/05/11	144	29.38	406	29.51	29.70	-262	2,170	-12.07%	大買/大賣/鉅額交易
2023/05/10	229	30.08	63	30.09	30.15	166	2,112	7.86%	大買/鉅額交易
2023/05/09	294	29.97	121	29.96	29.90	173	2,097	8.25%	大買/大賣/鉅額交易
2023/05/08	384	29.80	324	29.78	29.85	60	2,053	2.92%	大買/大賣/
2023/05/05	108	29.84	286	29.85	29.65	-178	2,006	-8.87%	大買/大賣/鉅額交易
2023/05/04	449	29.36	384	29.32	29.60	65	1,935	3.36%	大買/大賣/
2023/05/03	271	29.60	616	29.58	29.65	-345	1,867	-18.47%	大買/大賣/鉅額交易
2023/05/02	335	28.33	83	28.53	28.75	252	1,624	15.51%	大買/鉅額交易
2023/04/28	929	28.08	735	28.42	28.30	194	1,566	12.39%	大買/大賣/鉅額交易
2023/04/27	30	27.38	206	27.18	27.35	-176	1,365	-12.88%	大賣/鉅額交易
2023/04/26	390	27.56	56	27.73	27.80	334	1,335	25.00%	大買/鉅額交易
2023/04/25	119	27.15	211	27.17	27.15	-92	1,289	-7.13%	大買/大賣/
2023/04/24	264	27.28	63	27.29	27.30	201	1,265	15.88%	大買/鉅額交易
2023/04/21	99	27.13	53	27.12	26.80	46	1,257	3.66%
2023/04/20	168	27.14	175	27.07	27.05	-7	1,209	-0.58%	大買/大賣/
2023/04/19	115	26.87	99	26.80	27.10	16	1,150	1.39%	大買/
2023/04/18	0	0.00	59	26.85	26.75	-59	1,116	-5.29%
2023/04/17	141	26.96	22	26.95	26.95	119	1,100	10.81%	大買/鉅額交易
2023/04/14	41	26.64	250	26.70	26.65	-209	1,084	-19.28%	大賣/鉅額交易
2023/04/13	193	27.05	15	27.10	26.85	178	1,070	16.63%	大買/鉅額交易
2023/04/12	230	26.49	37	26.74	26.75	193	1,039	18.57%	大買/鉅額交易
2023/04/11	232	26.57	34	26.62	26.60	198	1,012	19.55%	大買/鉅額交易
2023/04/10	140	26.33	18	26.30	26.30	122	991	12.31%	大買/鉅額交易
2023/04/07	55	26.30	42	26.28	26.35	13	976	1.33%
2023/04/06	42	26.26	71	26.30	26.30	-29	966	-3.00%
2023/03/31	360	26.35	77	26.36	26.50	283	946	29.89%	大買/鉅額交易
2023/03/30	43	26.02	114	26.07	26.10	-71	918	-7.73%	大賣/
2023/03/29	229	26.23	22	26.18	26.15	207	900	22.99%	大買/鉅額交易
2023/03/28	72	26.02	128	26.13	26.00	-56	881	-6.36%	大賣/
2023/03/27	353	26.29	165	26.27	26.25	188	859	21.87%	大買/大賣/鉅額交易
2023/03/24	67	25.48	39	25.51	25.50	28	787	3.55%
2023/03/23	166	25.42	42	25.48	25.55	124	782	15.85%	大買/鉅額交易
2023/03/22	117	25.50	161	25.52	25.30	-44	769	-5.72%	大買/大賣/
2023/03/21	210	25.61	40	25.69	25.70	170	754	22.54%	大買/鉅額交易
2023/03/20	57	25.37	180	25.43	25.35	-123	744	-16.53%	大賣/鉅額交易
2023/03/17	565	25.25	154	25.01	25.60	411	717	57.27%	大買/大賣/鉅額交易
2023/03/16	12	24.65	315	24.44	24.40	-303	634	-47.72%	大賣/鉅額交易
2023/03/15	211	24.66	67	24.81	24.95	144	612	23.52%	大買/鉅額交易
2023/03/14	80	24.03	82	23.95	24.10	-2	578	-0.35%
2023/03/13	77	23.71	13	23.85	24.00	64	578	11.06%
2023/03/10	1	24.00	153	24.04	24.10	-152	569	-26.71%	大賣/鉅額交易
2023/03/09	6	24.58	37	24.60	24.40	-31	569	-5.45%
2023/03/08	67	24.32	6	24.45	24.45	61	558	10.91%
2023/03/07	14	24.40	46	24.37	24.40	-32	555	-5.77%
2023/03/06	8	24.35	43	24.38	24.30	-35	556	-6.28%
2023/03/03	20	24.24	6	24.32	24.35	14	552	2.53%
2023/03/02	2	24.15	9	24.27	24.30	-7	550	-1.27%
2023/03/01	17	24.21	65	24.17	24.15	-48	546	-8.79%
2023/02/24	0	0.00	23	24.36	24.45	-23	537	-4.28%
2023/02/23	19	24.24	13	24.35	24.35	6	530	1.13%
2023/02/22	33	24.05	22	24.08	24.10	11	525	2.09%
2023/02/21	7	24.19	40	24.29	24.20	-33	522	-6.32%
2023/02/20	92	24.17	14	24.35	24.35	78	525	14.84%
2023/02/17	21	23.79	2	23.90	23.90	19	529	3.59%
2023/02/16	11	23.77	5	23.85	23.85	6	531	1.13%
2023/02/15	23	23.62	7	23.61	23.60	16	534	2.99%
2023/02/14	76	23.63	6	23.60	23.60	70	540	12.95%
2023/02/13	81	23.60	90	23.69	23.60	-9	536	-1.68%
2023/02/10	114	24.00	110	24.18	23.95	4	521	0.77%	大買/大賣/
2023/02/09	29	24.31	8	24.31	24.35	21	506	4.15%
2023/02/08	62	24.28	20	24.21	24.35	42	502	8.36%
2023/02/07	237	23.96	27	24.20	24.20	210	491	42.75%	大買/鉅額交易
2023/02/06	70	23.73	9	23.78	23.80	61	466	13.08%
2023/02/03	57	23.73	7	23.77	23.80	50	460	10.85%
2023/02/02	48	23.71	27	23.66	23.75	21	451	4.65%
2023/02/01	65	23.69	48	23.70	23.65	17	443	3.83%
2023/01/31	62	23.54	43	23.59	23.60	19	437	4.34%
2023/01/30	79	23.38	18	23.43	23.40	61	427	14.26%
2023/01/17	5	23.20	11	23.31	23.20	-6	418	-1.44%
2023/01/16	5	23.25	43	23.12	23.25	-38	412	-9.20%
2023/01/13	1	23.20	34	23.04	22.95	-33	407	-8.10%
2023/01/12	0	0.00	57	23.18	23.20	-57	407	-13.99%
2023/01/11	247	23.00	120	23.16	23.25	127	403	31.44%	大買/大賣/鉅額交易
2023/01/10	2	22.40	33	22.39	22.40	-31	364	-8.51%
2023/01/09	2	22.40	16	22.36	22.40	-14	369	-3.79%
2023/01/06	0	0.00	10	22.29	22.35	-10	372	-2.69%
2023/01/05	1	22.35	13	22.33	22.35	-12	384	-3.12%
2023/01/04	4	22.28	11	22.20	22.30	-7	386	-1.81%
2023/01/03	11	22.16	81	22.02	22.20	-70	387	-18.06%
2022/12/30	1	22.05	2	22.20	22.20	-1	386	-0.26%
2022/12/29	39	22.05	13	22.17	22.10	26	390	6.65%
2022/12/28	4	22.30	2	22.25	22.25	2	389	0.51%
2022/12/27	0	0.00	6	22.34	22.30	-6	390	-1.54%
2022/12/26	0	0.00	41	22.31	22.30	-41	396	-10.34%
2022/12/23	0	0.00	1	22.25	22.25	-1	400	-0.25%
2022/12/22	13	22.34	1	22.30	22.30	12	405	2.96%
2022/12/21	66	22.26	2	22.20	22.20	64	413	15.49%
2022/12/20	10	22.23	20	22.24	22.15	-10	419	-2.38%
2022/12/19	39	22.44	0	0.00	22.40	39	423	9.22%
2022/12/16	17	22.53	52	22.53	22.45	-35	424	-8.24%
2022/12/15	10	22.73	14	22.70	22.70	-4	423	-0.95%
2022/12/14	43	22.73	19	22.75	22.70	24	424	5.66%
2022/12/13	33	22.66	11	22.75	22.75	22	422	5.20%
2022/12/12	22	22.55	6	22.55	22.55	16	416	3.84%
2022/12/09	36	22.48	2	22.45	22.45	34	409	8.30%
2022/12/08	24	22.42	2	22.45	22.35	22	410	5.36%
2022/12/07	9	22.36	4	22.45	22.45	5	409	1.22%
2022/12/06	22	22.41	37	22.40	22.35	-15	413	-3.63%
2022/12/05	61	22.59	19	22.60	22.60	42	405	10.35%
2022/12/02	41	22.23	8	22.25	22.25	33	392	8.40%
2022/12/01	13	22.12	6	22.27	22.35	7	390	1.79%
2022/11/30	2	21.90	2	21.95	21.90	0	378	0.00%
2022/11/29	51	21.89	0	0.00	21.90	51	379	13.45%
2022/11/28	66	21.69	0	0.00	21.80	66	375	17.57%
2022/11/25	6	21.59	6	21.64	21.55	0	380	0.00%
2022/11/24	30	21.58	0	0.00	21.55	30	395	7.59%
2022/11/23	2	21.55	0	0.00	21.55	2	399	0.50%
2022/11/22	4	21.55	41	21.51	21.55	-37	401	-9.21%
2022/11/21	13	21.62	0	0.00	21.55	13	401	3.24%
2022/11/18	6	21.53	74	21.50	21.50	-68	402	-16.90%
2022/11/17	11	21.47	1	21.55	21.55	10	403	2.48%
2022/11/16	6	21.35	128	21.47	21.35	-122	402	-30.28%	大賣/鉅額交易
2022/11/15	171	21.52	10	21.71	21.55	161	399	40.34%	大買/鉅額交易
2022/11/14	123	21.09	3	21.00	21.10	120	388	30.92%	大買/鉅額交易
2022/11/11	10	20.93	19	21.08	20.95	-9	385	-2.33%
2022/11/10	75	20.76	2	20.50	20.85	73	382	19.07%
2022/11/09	7	20.38	4	20.43	20.40	3	377	0.79%
2022/11/08	5	20.25	8	20.25	20.25	-3	392	-0.77%
2022/11/07	2	20.20	0	0.00	20.20	2	397	0.50%
2022/11/04	4	20.10	19	20.01	20.10	-15	404	-3.70%
2022/11/03	1	20.05	2	20.00	20.05	-1	406	-0.25%
2022/11/02	2	20.10	0	0.00	20.10	2	416	0.48%
2022/11/01	0	0.00	4	20.04	20.10	-4	427	-0.94%
2022/10/31	2	20.00	6	20.00	20.00	-4	426	-0.94%
2022/10/28	2	19.95	46	20.00	19.95	-44	430	-10.22%
2022/10/27	17	20.00	5	20.05	20.10	12	435	2.76%
2022/10/26	4	19.95	35	19.92	19.95	-31	437	-7.08%
2022/10/25	4	19.95	51	20.05	19.95	-47	443	-10.59%
2022/10/24	17	20.10	22	20.08	20.05	-5	448	-1.12%
2022/10/21	10	20.03	19	19.99	20.05	-9	447	-2.01%
2022/10/20	63	19.70	35	19.81	20.10	28	449	6.23%
2022/10/19	14	20.01	19	20.06	19.90	-5	446	-1.12%
2022/10/18	0	0.00	53	19.93	20.05	-53	456	-11.61%
2022/10/17	55	19.76	31	19.78	19.80	24	456	5.26%
2022/10/14	16	19.99	8	20.05	20.00	8	453	1.76%
2022/10/13	16	19.85	106	20.06	19.85	-90	465	-19.35%	大賣/
2022/10/12	24	20.26	28	20.24	20.25	-4	458	-0.87%
2022/10/11	19	20.26	5	20.25	20.30	14	460	3.04%
2022/10/07	16	20.41	2	20.40	20.45	14	462	3.02%
2022/10/06	6	20.40	10	20.45	20.40	-4	465	-0.86%
2022/10/05	9	20.47	9	20.61	20.45	0	471	0.00%
2022/10/04	28	20.50	15	20.51	20.55	13	475	2.74%
2022/10/03	60	20.43	89	20.43	20.45	-29	485	-5.98%
2022/09/30	10	20.48	82	20.49	20.50	-72	487	-14.78%
2022/09/29	69	20.64	8	20.64	20.70	61	490	12.44%
2022/09/28	48	20.86	166	20.83	20.65	-118	496	-23.76%	大賣/鉅額交易
2022/09/27	45	21.09	91	21.06	21.15	-46	521	-8.82%
2022/09/26	16	21.05	145	21.16	21.05	-129	517	-24.91%	大賣/鉅額交易
2022/09/23	27	21.44	23	21.44	21.40	4	514	0.78%
2022/09/22	12	21.49	58	21.51	21.55	-46	520	-8.83%
2022/09/21	7	21.61	40	21.75	21.60	-33	519	-6.35%
2022/09/20	22	21.72	19	21.78	21.75	3	518	0.58%
2022/09/19	2	21.85	47	21.86	21.85	-45	523	-8.60%
2022/09/16	2.4	21.86	9	21.91	21.95	-6.6	525	-1.25%
2022/09/15	8	22.01	6.3	22.02	21.95	1.7	529	0.33%
2022/09/14	30	22.03	6	22.03	22.00	24	528	4.54%
2022/09/13	25	21.97	24	22.11	22.05	1	533	0.19%
2022/09/12	1	21.80	10	21.83	21.85	-9	530	-1.70%
2022/09/08	41	21.78	12	21.77	21.70	29	531	5.46%
2022/09/07	4.3	21.66	41	21.78	21.75	-36.7	535	-6.86%
2022/09/06	0	0.00	49	21.97	21.90	-49	538	-9.09%
2022/09/05	3	21.92	17	21.96	21.90	-14	543	-2.58%
2022/09/02	6	22.06	86	22.03	22.00	-80	551	-14.52%
2022/09/01	0	0.00	4	22.15	22.15	-4	556	-0.72%
2022/08/31	125	22.33	44	22.41	22.45	81	554	14.60%	大買/
2022/08/30	8	22.07	42	21.99	22.10	-34	542	-6.27%
2022/08/29	6	21.80	12	21.76	21.75	-6	545	-1.10%
2022/08/26	0	0.00	6	22.03	21.95	-6	559	-1.07%
2022/08/25	2	22.05	7	22.05	22.05	-5	562	-0.89%
2022/08/24	24	21.95	14	22.05	22.00	10	563	1.77%
2022/08/23	0.4	22.00	34	21.95	21.90	-33.6	571	-5.88%
2022/08/22	1	21.95	30	22.08	22.15	-29	577	-5.02%
2022/08/19	9	21.89	18	21.85	22.00	-9	578	-1.56%
2022/08/18	0	0.00	8	21.75	21.75	-8	579	-1.38%
2022/08/17	29.9	21.69	8	21.70	21.75	21.9	581	3.77%
2022/08/16	39	21.50	7	21.57	21.60	32	579	5.52%
2022/08/15	37	21.39	28	21.53	21.40	9	577	1.56%
2022/08/12	25.1	21.51	35	21.58	21.60	-9.9	565	-1.75%
2022/08/11	20	21.60	33	21.48	21.65	-13	564	-2.30%
2022/08/10	28	21.32	21	21.29	21.45	7	565	1.24%
2022/08/09	30	21.17	17	21.20	21.15	13	574	2.26%
2022/08/08	28	21.22	35	21.37	21.15	-7	589	-1.19%
2022/08/05	5	21.61	0	0.00	21.60	5	585	0.85%
2022/08/04	6	21.50	60	21.60	21.65	-54	602	-8.97%
2022/08/03	8	21.88	33	21.70	21.70	-25	630	-3.96%
2022/08/02	32	21.89	24	21.92	21.95	8	630	1.27%
2022/08/01	36	22.03	19	22.08	22.10	17	630	2.70%
2022/07/29	3	21.75	4	21.81	21.90	-1	640	-0.16%
2022/07/28	1	21.55	2	21.55	21.50	-1	640	-0.16%
2022/07/27	9	21.35	4	21.46	21.50	5	648	0.77%
2022/07/26	3	21.40	6	21.40	21.40	-3	659	-0.45%
2022/07/25	51	22.31	1	22.25	22.35	50	657	7.60%
2022/07/22	6	22.30	10	22.30	22.30	-4	652	-0.61%
2022/07/21	0	0.00	6	22.23	22.35	-6	672	-0.89%
2022/07/20	11	22.21	52	22.23	22.20	-41	671	-6.11%
2022/07/19	19	22.23	32	22.25	22.30	-13	672	-1.93%
2022/07/18	3	22.35	53	22.40	22.35	-50	677	-7.38%
2022/07/15	10	22.40	25	22.37	22.40	-15	690	-2.17%
2022/07/14	29	22.31	29	22.41	22.40	0	702	0.00%
2022/07/13	155	22.38	11	22.40	22.45	144	700	20.57%	大買/鉅額交易
2022/07/12	13	22.23	52	22.21	22.20	-39	705	-5.53%
2022/07/11	174	22.24	34	22.31	22.35	140	705	19.86%	大買/鉅額交易
2022/07/08	64	22.08	19	22.27	22.20	45	690	6.51%
2022/07/07	7	22.14	29	22.27	22.35	-22	688	-3.19%
2022/07/06	8	22.30	64	22.40	22.30	-56	683	-8.20%
2022/07/05	101	22.14	9	22.08	22.45	92	674	13.63%	大買/
2022/07/04	11	21.90	23	21.88	21.85	-12	643	-1.87%
2022/07/01	12	21.75	17	21.82	21.70	-5	645	-0.78%
2022/06/30	10	21.86	38	21.90	22.00	-28	637	-4.39%
2022/06/29	4	22.00	13	22.05	22.00	-9	629	-1.43%
2022/06/28	13	22.06	29	22.07	22.05	-16	631	-2.53%
2022/06/27	55	22.10	52	22.09	22.10	3	632	0.47%
2022/06/24	8	21.91	17	21.91	22.00	-9	630	-1.43%
2022/06/23	1	21.85	55	21.76	21.85	-54	631	-8.55%
2022/06/22	0	0.00	35	21.69	21.75	-35	633	-5.53%
2022/06/21	136	21.70	7	21.85	21.85	129	632	20.40%	大買/鉅額交易
2022/06/20	8	21.64	40	21.68	21.55	-32	627	-5.10%
2022/06/17	34	21.75	21	21.76	21.75	13	620	2.09%
2022/06/16	54	21.91	43	21.97	21.90	11	618	1.78%
2022/06/15	135	21.86	19	21.89	22.00	116	613	18.91%	大買/鉅額交易
2022/06/14	62	21.55	36	21.55	21.70	26	611	4.25%
2022/06/13	46	21.80	49	21.79	21.80	-3	610	-0.49%
2022/06/10	42	22.03	7	22.06	22.10	35	601	5.82%
2022/06/09	0	0.00	7	22.00	22.00	-7	595	-1.18%
2022/06/08	17	22.06	4	22.09	21.95	13	588	2.21%
2022/06/07	20	22.07	20	22.07	22.05	0	584	0.00%
2022/06/06	27	22.11	24	22.03	22.05	3	579	0.52%
2022/06/02	3	21.65	18	21.64	21.65	-15	570	-2.63%
2022/06/01	6	21.69	16	21.75	21.65	-10	575	-1.74%
2022/05/31	68	21.59	13	21.87	21.95	55	582	9.44%
2022/05/30	25	21.45	0	0.00	21.55	25	576	4.34%
2022/05/27	26	21.30	0	0.00	21.40	26	570	4.56%
2022/05/26	24	21.28	0	0.00	21.25	24	566	4.24%
2022/05/25	12	21.16	10	21.19	21.20	2	560	0.36%
2022/05/24	37	21.17	4	21.25	21.25	33	560	5.89%
2022/05/20	3	21.10	23	21.20	21.15	-20	569	-3.51%
2022/05/19	3	21.10	14	21.06	21.10	-11	566	-1.94%
2022/05/18	54	21.34	15	21.35	21.40	39	562	6.93%
2022/05/17	13	21.23	15	21.24	21.35	-2	557	-0.36%
2022/05/16	18	21.10	69	20.91	21.10	-51	546	-9.32%
2022/05/13	0	0.00	35	20.61	20.65	-35	524	-6.67%
2022/05/12	0	0.00	83	20.69	20.60	-83	530	-15.65%
2022/05/11	114	20.61	56	20.58	20.70	58	518	11.18%	大買/
2022/05/10	0	0.00	43	19.64	19.80	-43	487	-8.82%
2022/05/09	8	19.75	54	19.78	19.75	-46	487	-9.44%
2022/05/06	6	19.86	6	19.92	19.90	0	487	0.00%
2022/05/05	33	20.10	0	0.00	20.10	33	477	6.91%
2022/05/04	44	20.09	0	0.00	20.10	44	473	9.30%
2022/05/03	1	20.05	0	0.00	20.05	1	468	0.21%
2022/04/29	2	20.15	2	20.15	20.30	0	457	0.00%
2022/04/28	10	20.10	7	20.15	20.10	3	459	0.65%
2022/04/27	3	20.10	69	20.12	20.15	-66	456	-14.47%
2022/04/26	0	0.00	15	20.36	20.45	-15	436	-3.44%
2022/04/25	0	0.00	49	20.32	20.25	-49	442	-11.07%
2022/04/22	50	20.57	0	0.00	20.60	50	427	11.69%
2022/04/21	36	20.57	0	0.00	20.55	36	419	8.59%
2022/04/20	23	20.66	1	20.90	20.65	22	404	5.44%
2022/04/19	0	0.00	4	20.80	20.85	-4	394	-1.01%
2022/04/18	1	20.75	14	20.68	20.60	-13	395	-3.29%
2022/04/15	22	20.99	16	20.94	20.95	6	379	1.58%
2022/04/14	4	21.06	26	21.02	21.05	-22	373	-5.89%
2022/04/13	9	21.06	4	21.10	21.10	5	374	1.33%
2022/04/12	1	21.05	15	21.08	21.10	-14	371	-3.77%
2022/04/11	5	21.20	27	21.07	21.10	-22	373	-5.89%
2022/04/08	17	21.13	1	21.20	21.20	16	375	4.26%
2022/04/07	5	21.05	17	21.19	21.10	-12	376	-3.18%
2022/04/06	35	21.34	5	21.33	21.35	30	378	7.94%
2022/04/01	54	21.35	10	21.35	21.35	44	378	11.62%
2022/03/31	65	21.39	0	0.00	21.35	65	378	17.16%
2022/03/30	29	21.30	2	21.35	21.35	27	375	7.19%
2022/03/29	24	21.11	0	0.00	21.15	24	371	6.46%
2022/03/28	16	21.08	5	21.25	21.10	11	365	3.01%
2022/03/25	16	21.21	0	0.00	21.30	16	358	4.46%
2022/03/24	15	21.25	3	21.35	21.25	12	355	3.37%
2022/03/23	22	21.33	0	0.00	21.25	22	358	6.13%
2022/03/22	8	21.25	11	21.27	21.40	-3	359	-0.84%
2022/03/21	3	21.25	0	0.00	21.35	3	359	0.83%
2022/03/18	14	21.18	0	0.00	21.25	14	359	3.89%
2022/03/17	58	21.18	9	21.18	21.25	49	363	13.49%
2022/03/16	22	20.89	49	20.93	21.05	-27	361	-7.48%
2022/03/15	9	20.98	34	20.89	20.95	-25	358	-6.98%
2022/03/14	23	21.00	3	21.07	21.05	20	356	5.61%
2022/03/11	15	21.12	14	21.05	21.00	1	357	0.28%
2022/03/10	26	21.17	5	21.15	21.15	21	358	5.86%
2022/03/09	58	20.72	36	20.86	20.95	22	359	6.11%
2022/03/08	7	20.79	114	20.75	20.75	-107	359	-29.78%	大賣/鉅額交易
2022/03/07	34	20.82	102	20.83	20.90	-68	362	-18.78%	大賣/
2022/03/04	6	21.10	23	21.30	21.10	-17	356	-4.77%
2022/03/03	3	21.35	5	21.44	21.45	-2	351	-0.57%
2022/03/02	45	21.35	23	21.48	21.40	22	352	6.25%
2022/03/01	27	21.47	6	21.52	21.50	21	350	6.00%
2022/02/25	0	0.00	7	21.36	21.40	-7	351	-1.99%
2022/02/24	3	21.35	80	21.41	21.35	-77	353	-21.80%
2022/02/23	20	21.52	1	21.55	21.55	19	354	5.36%
2022/02/22	14	21.57	34	21.51	21.55	-20	356	-5.60%
2022/02/21	26	21.66	4	21.80	21.80	22	350	6.28%
2022/02/18	46	21.66	10	21.63	21.75	36	351	10.25%
2022/02/17	96	21.62	2	21.70	21.70	94	354	26.51%
2022/02/16	72	21.48	20	21.49	21.50	52	355	14.63%
2022/02/15	22	21.33	34	21.35	21.40	-12	358	-3.34%
2022/02/14	36	20.98	39	21.21	21.30	-3	361	-0.83%
2022/02/11	14	21.35	10	21.34	21.35	4	360	1.11%
2022/02/10	7	21.41	17	21.50	21.55	-10	357	-2.80%
2022/02/09	18	21.46	3	21.45	21.60	15	359	4.17%
2022/02/08	4	21.39	4	21.40	21.50	0	355	0.00%
2022/02/07	41	21.21	24	21.21	21.40	17	357	4.76%
2022/01/26	17	21.25	1	21.25	21.30	16	352	4.54%
2022/01/25	4	21.25	103	21.28	21.25	-99	357	-27.67%	大賣/
2022/01/24	13	21.25	40	21.46	21.45	-27	353	-7.63%
2022/01/21	13	21.70	3	21.65	21.65	10	359	2.78%
2022/01/20	39	21.79	2	21.85	21.85	37	364	10.16%
2022/01/19	55	21.75	41	21.75	21.80	14	363	3.86%
2022/01/18	51	21.73	22	21.79	21.75	29	361	8.01%
2022/01/17	0	0.00	39	21.51	21.60	-39	362	-10.77%
2022/01/14	3	21.55	27	21.53	21.55	-24	363	-6.61%
2022/01/13	28	21.58	6	21.55	21.60	22	367	5.99%
2022/01/12	7	21.60	0	0.00	21.65	7	369	1.89%
2022/01/11	22	21.52	0	0.00	21.60	22	383	5.74%
2022/01/10	1	21.60	0	0.00	21.60	1	392	0.25%
2022/01/07	4	21.61	39	21.50	21.60	-35	402	-8.69%
2022/01/06	6	21.54	0	0.00	21.50	6	405	1.48%
2022/01/05	0	0.00	44	21.50	21.55	-44	411	-10.70%
2022/01/04	0	0.00	2	21.60	21.60	-2	418	-0.48%
2022/01/03	1	21.60	33	21.61	21.60	-32	419	-7.63%
2021/12/30	4	21.59	2	21.60	21.60	2	418	0.48%
2021/12/29	10	21.57	2	21.55	21.55	8	422	1.89%
2021/12/28	2	21.55	8	21.56	21.60	-6	420	-1.43%
2021/12/27	12	21.55	3	21.55	21.55	9	430	2.09%
2021/12/24	9	21.59	1	21.60	21.60	8	439	1.82%
2021/12/23	0	0.00	4	21.53	21.60	-4	443	-0.90%
2021/12/22	3	21.63	6	21.55	21.50	-3	458	-0.65%
2021/12/21	8	21.55	2	21.63	21.60	6	462	1.30%
2021/12/20	15	21.60	3	21.65	21.60	12	469	2.55%
2021/12/17	32	21.50	5	21.48	21.50	27	468	5.76%
2021/12/16	4	21.45	15	21.41	21.30	-11	468	-2.35%
2021/12/15	0	0.00	2	21.55	21.55	-2	470	-0.43%
2021/12/14	0	0.00	15	21.55	21.55	-15	476	-3.15%
2021/12/13	100	21.60	8	21.60	21.60	92	477	19.25%
2021/12/10	1	21.40	0	0.00	21.60	1	475	0.21%
2021/12/09	9	21.45	3	21.45	21.45	6	477	1.26%
2021/12/08	2	21.40	1	21.35	21.40	1	484	0.21%
2021/12/07	6	21.34	12	21.32	21.45	-6	488	-1.23%
2021/12/06	1	21.45	49	21.45	21.45	-48	487	-9.84%
2021/12/03	0	0.00	9	21.43	21.50	-9	491	-1.83%
2021/12/02	3	21.32	46	21.42	21.30	-43	490	-8.76%
2021/12/01	138	21.30	10	21.43	21.45	128	494	25.89%	大買/鉅額交易
2021/11/30	12	20.97	4	21.00	21.00	8	489	1.64%
2021/11/29	42	20.74	45	20.76	20.90	-3	492	-0.61%
2021/11/26	16	20.99	26	21.03	20.95	-10	494	-2.02%
2021/11/25	2	21.25	4	21.19	21.20	-2	492	-0.41%
2021/11/24	18	21.09	14	21.13	21.20	4	495	0.81%
2021/11/23	21	21.11	7	21.14	21.10	14	495	2.83%
2021/11/22	17	21.15	1	21.25	21.15	16	496	3.22%
2021/11/19	0	0.00	70	21.42	21.20	-70	497	-14.08%
2021/11/18	129	21.39	10	21.50	21.50	119	500	23.80%	大買/鉅額交易
2021/11/17	4	21.24	0	0.00	21.30	4	494	0.81%
2021/11/16	11	21.27	82	21.20	21.30	-71	498	-14.26%
2021/11/15	31	21.25	12	21.30	21.30	19	500	3.80%
2021/11/12	10	21.20	30	21.21	21.20	-20	509	-3.93%
2021/11/11	18	21.25	11	21.21	21.25	7	511	1.37%
2021/11/10	71	21.05	23	21.11	21.20	48	523	9.17%
2021/11/09	0	0.00	16	20.92	20.90	-16	531	-3.01%
2021/11/08	0	0.00	9	20.92	20.95	-9	535	-1.68%
2021/11/05	0	0.00	4	20.91	20.90	-4	542	-0.74%
2021/11/04	51	20.83	15	20.85	20.95	36	550	6.53%
2021/11/03	18	20.70	19	20.66	20.75	-1	551	-0.18%
2021/11/02	34	20.67	1	20.65	20.60	33	554	5.95%
2021/11/01	1	20.60	0	0.00	20.60	1	553	0.18%
2021/10/29	32	20.56	10	20.60	20.60	22	559	3.93%
2021/10/28	23	20.62	65	20.65	20.65	-42	556	-7.55%
2021/10/27	2	20.60	30	20.68	20.60	-28	553	-5.06%
2021/10/26	67	20.73	9	20.72	20.70	58	556	10.42%
2021/10/25	31	20.59	27	20.63	20.65	4	555	0.72%
2021/10/22	19	20.60	36	20.61	20.70	-17	558	-3.05%
2021/10/21	59	20.55	33	20.70	20.75	26	561	4.63%
2021/10/20	32	20.55	37	20.56	20.55	-5	565	-0.88%
2021/10/19	24	20.53	149.2	20.48	20.50	-125.2	568	-22.01%	大賣/鉅額交易
2021/10/18	25	20.55	10	20.66	20.65	15	553	2.71%
2021/10/15	47	20.58	18	20.78	20.65	29	549	5.28%
2021/10/14	88	20.56	29	20.67	20.80	59	542	10.88%
2021/10/13	13	20.57	42	20.61	20.75	-29	543	-5.34%
2021/10/12	34	20.48	100	20.53	20.65	-66	540	-12.21%
2021/10/08	50	20.61	1	20.85	20.70	49	539	9.09%
2021/10/07	70	20.79	22	20.90	20.90	48	546	8.78%
2021/10/06	29	20.45	27	20.55	20.50	2	558	0.36%
2021/10/05	40	20.39	38	20.41	20.55	2	576	0.35%
2021/10/04	5	20.51	83	20.72	20.55	-78	592	-13.17%
2021/10/01	1	20.75	57	20.96	20.90	-56	622	-9.00%
2021/09/30	31	21.10	13	21.15	21.25	18	622	2.89%
2021/09/29	60	21.02	37	21.10	21.10	23	629	3.65%
2021/09/28	0	0.00	19	21.48	21.40	-19	625	-3.04%
2021/09/27	22	21.44	10	21.50	21.30	12	639	1.88%
2021/09/24	58	21.29	3	21.15	21.15	55	651	8.44%
2021/09/23	35	21.24	30.1	21.32	21.20	4.9	673	0.73%
2021/09/22	5	20.90	12	21.12	21.25	-7	705	-0.99%
2021/09/17	9	21.39	0	0.00	21.35	9	713	1.26%
2021/09/16	0	0.00	26	21.51	21.45	-26	725	-3.59%
2021/09/15	14	21.52	9	21.57	21.55	5	730	0.68%
2021/09/14	2	21.55	12	21.58	21.60	-10	737	-1.36%
2021/09/13	27	21.48	6	21.50	21.50	21	751	2.79%
2021/09/10	37	21.11	3	21.00	21.00	34	758	4.48%
2021/09/09	28	20.94	9	20.93	21.00	19	762	2.49%
2021/09/08	0	0.00	21	20.87	20.85	-21	770	-2.73%
2021/09/07	41	20.99	3	21.02	21.00	38	771	4.93%
2021/09/06	1	20.90	5	21.05	20.90	-4	773	-0.52%
2021/09/03	72	21.15	0	0.00	21.10	72	774	9.30%
2021/09/02	10	20.98	7	21.10	21.00	3	778	0.39%
2021/09/01	86	21.01	3	21.15	21.15	83	781	10.63%
2021/08/31	61	20.81	1	20.85	20.85	60	777	7.72%
2021/08/30	15	20.75	0	0.00	20.75	15	785	1.91%
2021/08/27	75	20.71	5	20.63	20.80	70	794	8.81%
2021/08/26	41	20.57	39.8	20.55	20.55	1.2	801	0.15%
2021/08/25	10	20.60	116	20.65	20.70	-106	809	-13.09%	大賣/鉅額交易
2021/08/24	36	20.55	6	20.62	20.60	30	809	3.71%
2021/08/23	13	20.70	3	20.72	20.80	10	816	1.22%
2021/08/20	0	0.00	56	20.48	20.45	-56	824	-6.79%
2021/08/19	5	20.50	51	20.54	20.50	-46	826	-5.56%
2021/08/18	0	0.00	109	20.57	20.95	-109	826	-13.18%	大賣/鉅額交易
2021/08/17	5	20.85	38	21.06	20.85	-33	827	-3.99%
2021/08/16	476	21.60	286	21.56	21.20	190	830	22.87%	大買/大賣/鉅額交易
2021/08/13	35	22.74	237	22.85	22.65	-202	824	-24.50%	大賣/鉅額交易
2021/08/12	240	22.70	239	22.70	22.65	1	818	0.12%	大買/大賣/
2021/08/11	10	22.56	7	22.70	22.55	3	827	0.36%
2021/08/10	8	22.54	68	22.59	22.55	-60	846	-7.09%
2021/08/09	15	22.70	51	22.70	22.75	-36	886	-4.06%
2021/08/06	1	22.80	16	22.81	22.80	-15	939	-1.60%
2021/08/05	9	22.94	0	0.00	22.95	9	984	0.91%
2021/08/04	48	22.99	8.5	23.00	23.00	39.5	1,059	3.73%
2021/08/03	15	22.97	1	23.00	23.00	14	1,236	1.13%
2021/08/02	23	22.95	12	22.89	23.00	11	1,315	0.84%
2021/07/30	19	22.85	3	22.90	22.90	16	1,333	1.20%
2021/07/29	5	22.90	21	22.85	22.95	-16	1,366	-1.17%
2021/07/28	33	22.60	93	22.73	22.65	-60	1,402	-4.28%
2021/07/27	5	22.93	45	22.92	22.90	-40	1,453	-2.75%
2021/07/26	12	23.10	21	23.19	23.00	-9	1,504	-0.60%
2021/07/23	23	23.07	8	23.07	23.10	15	1,520	0.99%
2021/07/22	21	22.93	41	22.97	23.00	-20	1,553	-1.29%
2021/07/21	8	22.94	10	22.93	23.00	-2	1,593	-0.13%
2021/07/20	2	22.98	0	0.00	23.00	2	1,643	0.12%
2021/07/19	1	23.05	21	23.07	23.20	-20	1,734	-1.15%
2021/07/16	3	23.10	1	23.00	23.10	2	2,217	0.09%
2021/07/15	12	22.85	23	22.80	23.00	-11	2,405	-0.46%
2021/07/14	0	0.00	19	22.81	22.95	-19	2,598	-0.73%
2021/07/13	10	23.05	54.3	23.15	23.10	-44.3	2,705	-1.64%
2021/07/12	15	23.15	21	23.23	23.25	-6	2,785	-0.22%
2021/07/09	3	23.65	95	23.55	23.45	-92	2,898	-3.17%
2021/07/08	55	23.87	55	23.88	23.90	0	3,032	0.00%
2021/07/07	7	23.36	27	23.32	23.45	-20	3,187	-0.63%
2021/07/06	3	23.35	8	23.35	23.35	-5	3,408	-0.15%
2021/07/05	17	23.29	19	23.41	23.35	-2	3,460	-0.06%
2021/07/02	1	23.55	20	23.46	23.50	-19	3,466	-0.55%
2021/07/01	70	23.29	73	23.36	23.35	-3	3,458	-0.09%
2021/06/30	79.3	23.38	42	23.44	23.35	37.3	3,450	1.08%
2021/06/29	35	23.19	38	23.15	23.30	-3	3,441	-0.09%
2021/06/28	59	23.01	16	23.04	23.00	43	3,444	1.25%
2021/06/25	60	22.98	12	22.95	22.95	48	3,457	1.39%
2021/06/24	64	22.81	7	22.81	22.80	57	3,455	1.65%
2021/06/23	20	22.75	37.4	22.76	22.75	-17.4	3,468	-0.50%
2021/06/22	38	22.62	15	22.58	22.55	23	3,472	0.66%
2021/06/21	0	0.00	52	22.58	22.45	-52	3,481	-1.49%
2021/06/18	0	0.00	34	22.91	23.00	-34	3,482	-0.98%
2021/06/17	10	22.91	13	22.98	23.00	-3	3,508	-0.09%
2021/06/16	21	22.97	4	22.90	22.90	17	3,502	0.49%
2021/06/15	24	22.85	4	22.95	23.00	20	3,503	0.57%
2021/06/11	2	22.80	0	0.00	22.70	2	3,504	0.06%
2021/06/10	0	0.00	31	22.69	22.70	-31	3,499	-0.89%
2021/06/09	7	22.76	28	22.81	22.70	-21	3,496	-0.60%
2021/06/08	5	22.98	8.2	22.94	22.95	-3.2	3,490	-0.09%
2021/06/07	32	22.93	15	22.89	22.90	17	3,489	0.49%
2021/06/04	0	0.00	29	23.44	23.20	-29	3,482	-0.83%
2021/06/03	22	23.51	14	23.61	23.60	8	3,480	0.23%
2021/06/02	104	23.26	14	23.26	23.25	90	3,479	2.59%	大買/
2021/06/01	14	22.92	16	22.87	22.95	-2	3,472	-0.06%
2021/05/31	127	22.79	11	22.76	22.75	116	3,475	3.34%	大買/鉅額交易
2021/05/28	90	22.50	30	22.40	22.45	60	3,470	1.73%
2021/05/27	11	22.20	28	22.29	22.25	-17	3,468	-0.49%
2021/05/26	83	22.48	14	22.48	22.60	69	3,471	1.99%
2021/05/25	1	22.65	46	22.50	22.45	-45	3,471	-1.30%
2021/05/24	48	22.61	34	22.59	22.55	14	3,465	0.40%
2021/05/21	57	22.33	42.1	22.36	22.35	14.9	3,466	0.43%
2021/05/20	17	21.99	65	22.09	22.00	-48	3,463	-1.39%
2021/05/19	247	22.20	57	22.22	22.25	190	3,457	5.49%	大買/鉅額交易
2021/05/18	296	21.60	98	20.99	22.00	198	3,448	5.74%	大買/鉅額交易
2021/05/17	62	20.66	541	20.95	20.75	-479	3,426	-13.98%	大賣/鉅額交易
2021/05/14	244	22.26	615	22.30	22.40	-371	3,380	-10.97%	大買/大賣/鉅額交易
2021/05/13	185	22.49	326	22.38	22.30	-141	3,322	-4.24%	大買/大賣/鉅額交易
2021/05/12	564	23.40	341	23.34	23.25	223	3,274	6.81%	大買/大賣/鉅額交易
2021/05/11	234	25.25	442	26.39	24.70	-208	3,195	-6.51%	大買/大賣/鉅額交易
2021/05/10	317	25.25	329	26.41	26.50	-12	3,013	-0.40%	大買/大賣/
2021/05/07	75	24.71	226	24.95	24.70	-151	2,940	-5.14%	大賣/鉅額交易
2021/05/06	96	25.17	339	25.14	25.25	-243	2,929	-8.29%	大賣/鉅額交易
2021/05/05	251	24.83	142	24.86	24.70	109	2,893	3.77%	大買/大賣/鉅額交易
2021/05/04	435	24.10	158	24.18	23.95	277	2,860	9.68%	大買/大賣/鉅額交易
2021/05/03	430	25.45	191	25.53	25.00	239	2,807	8.51%	大買/大賣/鉅額交易
2021/04/29	79	26.13	166	26.27	26.10	-87	2,763	-3.15%	大賣/
2021/04/28	201	26.42	132.8	26.46	26.50	68.2	2,741	2.49%	大買/大賣/
2021/04/27	97	26.12	72	26.41	26.10	25	2,724	0.92%
2021/04/26	130	26.34	87	26.46	26.40	43	2,681	1.60%	大買/
2021/04/23	358	26.51	461	26.60	26.50	-103	2,629	-3.92%	大買/大賣/鉅額交易
2021/04/22	689	28.04	515	28.37	27.45	174	2,551	6.82%	大買/大賣/鉅額交易
2021/04/21	388.1	26.09	367	26.18	27.10	21.1	2,065	1.02%	大買/大賣/
2021/04/20	625	26.86	771	27.14	26.45	-146	1,881	-7.76%	大買/大賣/鉅額交易
2021/04/19	366	26.44	286	26.62	26.70	80	1,685	4.75%	大買/大賣/
2021/04/16	110	25.96	71	25.91	26.35	39	1,579	2.47%	大買/
2021/04/15	199	25.67	227.2	25.76	26.10	-28.2	1,489	-1.89%	大買/大賣/
2021/04/14	340	24.93	324	25.21	25.35	16	1,364	1.17%	大買/大賣/
2021/04/13	124	25.50	275	25.41	25.20	-151	1,235	-12.22%	大買/大賣/鉅額交易
2021/04/12	86	24.59	174	24.67	24.95	-88	1,043	-8.43%	大賣/
2021/04/09	66	22.99	103	23.16	23.35	-37	820	-4.51%	大賣/
2021/04/08	1	22.65	12	22.55	22.80	-11	766	-1.44%
2021/04/07	32	22.73	19	22.73	22.60	13	754	1.72%
2021/04/06	6	22.75	38	22.86	22.75	-32	766	-4.18%
2021/04/01	22	22.93	10	22.91	22.80	12	789	1.52%
2021/03/30	51	22.58	0	0.00	22.60	51	739	6.89%
2021/03/29	4	22.20	0	0.00	22.30	4	724	0.55%
2021/03/26	75	22.15	50	22.15	22.15	25	717	3.49%
2021/03/25	54	22.14	10	22.15	22.10	44	712	6.18%
2021/03/24	35	22.24	124	22.21	22.10	-89	714	-12.45%	大賣/
2021/03/23	3	21.98	17	22.18	22.00	-14	692	-2.02%
2021/03/22	42	22.16	39	22.14	22.00	3	701	0.43%
2021/03/19	0	0.00	42	21.97	21.95	-42	678	-6.19%
2021/03/18	10	22.29	17.3	22.15	22.10	-7.3	682	-1.07%
2021/03/17	10	22.19	16	22.17	22.10	-6	698	-0.86%
2021/03/16	2	22.00	17	21.99	22.00	-15	705	-2.13%
2021/03/15	39	21.93	1	22.00	21.95	38	716	5.31%
2021/03/12	24	21.95	5	21.94	21.95	19	722	2.63%
2021/03/11	50	22.14	13	22.00	22.00	37	734	5.04%
2021/03/10	91	22.11	6	22.15	22.15	85	756	11.23%
2021/03/09	65	22.10	38	22.10	22.10	27	769	3.51%
2021/03/08	6	21.98	8	21.90	21.90	-2	782	-0.26%
2021/03/05	34	21.73	35	21.75	21.80	-1	808	-0.12%
2021/03/04	55	21.82	85	21.85	21.90	-30	890	-3.37%
2021/03/03	53	21.81	6	21.80	21.80	47	896	5.24%
2021/03/02	22	21.66	11	21.73	21.65	11	918	1.20%
2021/02/26	17	21.68	65	21.61	21.80	-48	938	-5.12%
2021/02/25	24	21.86	12	21.91	21.95	12	946	1.27%
2021/02/24	29	21.74	41	21.72	21.65	-12	980	-1.22%
2021/02/23	64	21.77	9	21.89	21.90	55	1,004	5.48%
2021/02/22	16	21.30	17	21.41	21.40	-1	1,024	-0.10%
2021/02/19	8	21.23	51	21.21	21.25	-43	1,079	-3.98%
2021/02/18	49	21.41	27.1	21.37	21.35	21.9	1,176	1.86%
2021/02/17	68	21.13	29	21.20	21.25	39	1,249	3.12%
2021/02/05	28	20.72	9	20.86	20.80	19	1,266	1.50%
2021/02/04	7	20.79	9	20.70	20.70	-2	1,312	-0.15%
2021/02/03	10	20.81	20	20.86	20.90	-10	1,353	-0.74%
2021/02/02	33	20.85	3	20.95	20.95	30	1,373	2.18%
2021/02/01	23	20.67	0	0.00	20.65	23	1,385	1.66%
2021/01/29	3	20.50	47	20.61	20.50	-44	1,385	-3.18%
2021/01/28	6	20.75	30	21.02	20.65	-24	1,378	-1.74%
2021/01/27	8	21.22	12	21.23	21.20	-4	1,366	-0.29%
2021/01/26	20	21.15	59	21.09	21.15	-39	1,368	-2.85%
2021/01/25	54	21.15	2	21.15	21.15	52	1,370	3.79%
2021/01/22	16	21.13	23	21.17	21.10	-7	1,368	-0.51%
2021/01/21	37	21.45	15	21.39	21.25	22	1,362	1.61%
2021/01/20	45	21.33	138	21.42	21.25	-93	1,361	-6.83%	大賣/
2021/01/19	37	22.23	37	22.16	22.15	0	1,343	0.00%
2021/01/18	38	22.06	12	22.15	22.15	26	1,346	1.93%
2021/01/15	2	22.35	33	22.50	22.25	-31	1,344	-2.31%
2021/01/14	2	22.60	40	22.65	22.65	-38	1,375	-2.76%
2021/01/13	54	22.74	1	22.90	22.65	53	1,380	3.84%
2021/01/12	3	22.60	76	22.73	22.45	-73	1,397	-5.22%
2021/01/11	104	22.94	2	22.90	22.75	102	1,401	7.28%	大買/鉅額交易
2021/01/08	16	22.32	16	22.61	22.65	0	1,396	0.00%
2021/01/07	11	22.65	29	22.51	22.65	-18	1,400	-1.29%
2021/01/06	56	22.44	106	22.88	22.55	-50	1,401	-3.57%	大賣/
2021/01/05	6	23.45	21	23.46	23.30	-15	1,450	-1.04%
2021/01/04	22	23.14	52	23.43	23.55	-30	1,581	-1.90%
2020/12/31	4	23.50	9	23.44	23.20	-5	1,571	-0.32%
2020/12/30	23	23.48	0	0.00	23.45	23	1,564	1.47%
2020/12/29	44	23.48	40	23.40	23.40	4	1,566	0.26%
2020/12/28	158	23.48	64	23.78	23.90	94	1,549	6.07%	大買/
2020/12/25	30	22.86	3	22.70	22.90	27	1,515	1.78%
2020/12/24	12	22.65	29	22.77	22.75	-17	1,513	-1.12%
2020/12/23	26	22.44	45	22.50	22.55	-19	1,514	-1.25%
2020/12/22	12	22.75	60	22.86	22.40	-48	1,510	-3.18%
2020/12/21	17	23.00	25	23.19	23.20	-8	1,517	-0.53%
2020/12/18	1	23.00	36	22.98	23.05	-35	1,514	-2.31%
2020/12/17	10	22.90	49	22.87	22.90	-39	1,506	-2.59%
2020/12/16	199.9	22.87	64	22.89	22.95	135.9	1,509	9.01%	大買/鉅額交易
2020/12/15	8	22.28	25	22.30	22.35	-17	1,489	-1.14%
2020/12/14	17	21.89	35	22.15	22.20	-18	1,484	-1.21%
2020/12/11	28	22.05	139	21.80	21.75	-111	1,483	-7.48%	大賣/鉅額交易
2020/12/10	18	22.29	73	22.32	22.40	-55	1,467	-3.75%
2020/12/09	80	22.21	46	22.25	22.35	34	1,460	2.33%
2020/12/08	1	22.00	1	22.10	22.00	0	1,482	0.00%
2020/12/07	43	22.28	4.1	22.20	22.15	38.9	1,475	2.63%
2020/12/04	24	22.36	24	22.43	22.40	0	1,471	0.00%
2020/12/03	37	22.50	61	22.57	22.50	-24	1,463	-1.64%
2020/12/02	1	22.70	8	22.96	22.70	-7	1,494	-0.47%
2020/12/01	66	23.04	54	23.12	23.20	12	1,495	0.80%
2020/11/30	126	23.23	53	23.57	22.80	73	1,483	4.92%	大買/
2020/11/27	33	23.84	45	23.90	23.85	-12	1,435	-0.84%
2020/11/26	116	24.10	77	24.02	24.05	39	1,452	2.69%	大買/
2020/11/25	127	23.89	20	24.09	23.90	107	1,457	7.34%	大買/鉅額交易
2020/11/24	28	23.62	50	23.86	23.90	-22	1,448	-1.52%
2020/11/23	194	23.67	8	23.83	23.75	186	1,446	12.86%	大買/鉅額交易
2020/11/20	89	23.19	71	23.17	23.25	18	1,407	1.28%
2020/11/19	97	23.22	73.1	23.13	23.15	23.9	1,387	1.72%
2020/11/18	151	23.10	162	23.01	23.30	-11	1,358	-0.81%	大買/大賣/
2020/11/17	308	22.57	160.1	22.61	23.00	147.9	1,302	11.35%	大買/大賣/鉅額交易
2020/11/16	84	21.60	75	21.64	21.75	9	1,218	0.74%
2020/11/13	82	21.08	57	21.10	21.25	25	1,150	2.17%
2020/11/12	64	21.17	60	21.01	21.25	4	1,143	0.35%
2020/11/11	106	20.62	82	20.72	20.90	24	1,134	2.12%	大買/
2020/11/10	46	20.23	0	0.00	20.20	46	1,100	4.18%
2020/11/09	17.1	20.05	6	20.06	20.05	11.1	1,094	1.01%
2020/11/06	2	19.95	22	20.09	19.95	-20	1,095	-1.83%
2020/11/05	0	0.00	6.2	19.94	19.90	-6.2	1,094	-0.57%
2020/11/04	1	19.95	0	0.00	20.00	1	1,090	0.09%
2020/11/03	28	20.01	39	20.03	20.00	-11	1,089	-1.01%
2020/11/02	6	19.80	6	19.95	19.80	0	1,088	0.00%
2020/10/30	6	19.95	9	20.03	19.95	-3	1,082	-0.28%
2020/10/29	7	20.10	0	0.00	20.05	7	1,077	0.65%
2020/10/28	6	20.30	0	0.00	20.25	6	1,070	0.56%
2020/10/27	8	20.25	25	20.21	20.10	-17	1,066	-1.59%
2020/10/26	10	20.40	0	0.00	20.30	10	1,061	0.94%
2020/10/23	6	20.45	5	20.45	20.45	1	1,058	0.09%
2020/10/22	11	20.55	5	20.52	20.40	6	1,058	0.57%
2020/10/21	12	20.36	41	20.39	20.40	-29	1,016	-2.85%
2020/10/20	27	20.53	12	20.55	20.55	15	1,017	1.47%
2020/10/19	13	20.17	13	20.20	20.20	0	994	0.00%
2020/10/16	20	20.20	13	20.15	20.05	7	989	0.71%
2020/10/15	18	20.15	18	20.23	20.15	0	984	0.00%
2020/10/14	10	20.23	2	20.25	20.25	8	979	0.82%
2020/10/13	127	20.49	112	20.61	20.15	15	975	1.54%	大買/大賣/
2020/10/12	652	21.26	598	21.34	20.95	54	921	5.86%	大買/大賣/
2020/10/08	23	19.50	5	19.50	19.50	18	821	2.19%
2020/10/07	14	19.51	39	19.54	19.60	-25	834	-2.99%
2020/10/06	3	19.55	5	19.50	19.55	-2	847	-0.24%
2020/10/05	12	19.10	21	19.17	19.15	-9	850	-1.06%
2020/09/30	0	0.00	8	19.13	19.05	-8	852	-0.94%
2020/09/29	0	0.00	3	19.02	19.05	-3	857	-0.35%
2020/09/28	21	18.70	20	18.95	18.95	1	864	0.12%
2020/09/25	0	0.00	1	18.95	18.70	-1	874	-0.11%
2020/09/24	1	18.85	14	18.92	18.85	-13	875	-1.48%
2020/09/23	9	19.36	1	19.75	19.35	8	865	0.92%
2020/09/22	0	0.00	11	19.90	19.85	-11	852	-1.29%
2020/09/21	3	19.95	1	19.85	19.95	2	847	0.24%
2020/09/18	23	19.78	0	0.00	19.85	23	839	2.74%
2020/09/17	6	19.81	4	19.85	19.75	2	839	0.24%
2020/09/16	12	19.74	14	19.65	19.75	-2	837	-0.24%
2020/09/15	7	19.56	21	19.62	19.65	-14	829	-1.69%
2020/09/14	15	19.68	33	19.76	19.75	-18	824	-2.18%
2020/09/11	6	19.58	67	19.61	19.55	-61	818	-7.45%
2020/09/10	27	20.25	30	20.31	20.20	-3	785	-0.38%
2020/09/09	26	20.36	4	20.40	20.40	22	781	2.82%
2020/09/08	22	20.53	113	20.56	20.55	-91	773	-11.76%	大賣/
2020/09/07	76	20.54	23	20.70	20.70	53	758	6.99%
2020/09/04	76	19.94	47	20.19	20.00	29	714	4.06%
2020/09/03	28	20.26	0	0.00	20.00	28	694	4.03%
2020/09/02	11	20.10	9	20.08	20.30	2	677	0.30%
2020/09/01	32	19.64	42	19.65	19.85	-10	646	-1.55%
2020/08/31	84	19.41	36	19.43	19.45	48	620	7.74%
2020/08/28	41	19.06	4.1	19.00	19.00	36.9	589	6.26%
2020/08/27	40	18.97	0	0.00	19.00	40	577	6.92%
2020/08/25	5	18.61	1	18.65	18.60	4	561	0.71%
2020/08/24	23	18.54	8	18.55	18.55	15	552	2.72%
2020/08/21	100	18.47	13	18.45	18.50	87	549	15.83%
2020/08/20	14	18.38	54	18.42	18.30	-40	546	-7.32%
2020/08/19	72	18.82	0	0.00	18.80	72	528	13.62%
2020/08/18	14	18.84	15	18.80	18.85	-1	517	-0.19%
2020/08/17	15	18.58	12	18.74	18.75	3	502	0.60%
2020/08/14	4	18.20	0	0.00	18.25	4	462	0.86%
2020/08/13	0	0.00	29	17.91	18.05	-29	455	-6.37%
2020/08/12	8	17.68	4	17.75	17.70	4	440	0.91%
2020/08/11	6	17.25	0	0.00	17.20	6	429	1.40%
2020/08/10	1	17.10	0	0.00	17.15	1	432	0.23%
2020/08/07	0	0.00	7	17.28	17.05	-7	436	-1.60%
2020/08/06	0	0.00	2	17.30	17.25	-2	440	-0.45%
2020/08/05	1	17.20	2	17.10	17.20	-1	444	-0.22%
2020/08/04	0	0.00	4	17.00	17.00	-4	453	-0.88%
2020/07/31	1	16.95	0	0.00	17.10	1	459	0.22%
2020/07/30	34	16.95	0	0.00	16.95	34	461	7.37%
2020/07/29	12	16.92	0	0.00	17.00	12	460	2.61%
2020/07/28	1	16.85	0	0.00	16.75	1	463	0.22%
2020/07/27	0	0.00	2	16.95	16.90	-2	465	-0.43%
2020/07/24	3	17.17	11	17.14	17.05	-8	462	-1.73%
2020/07/23	0	0.00	1	17.25	17.25	-1	454	-0.22%
2020/07/21	13	17.31	0	0.00	17.35	13	453	2.86%
2020/07/17	0	0.00	82	17.47	17.35	-82	447	-18.32%
2020/07/16	350	17.50	412	17.51	17.60	-62	447	-13.87%	大買/大賣/
2020/07/15	134.1	18.32	108	18.31	18.40	26.1	428	6.08%	大買/大賣/
2020/07/14	129	18.40	130	18.40	18.30	-1	400	-0.25%	大買/大賣/
2020/07/13	148	18.35	120	18.35	18.35	28	389	7.19%	大買/大賣/
2020/07/10	2	18.20	21	18.19	18.25	-19	379	-5.01%
2020/07/09	22	18.36	3	18.32	18.30	19	375	5.06%
2020/07/08	8	18.35	1	18.35	18.40	7	374	1.87%
2020/07/07	3	18.42	1	18.40	18.40	2	370	0.54%
2020/07/06	49	18.29	2	18.35	18.40	47	367	12.80%
2020/07/03	17	18.20	3	18.17	18.20	14	361	3.88%
2020/07/02	12	18.05	2	18.10	18.15	10	362	2.76%
2020/07/01	5	18.00	0	0.00	18.05	5	358	1.40%
2020/06/30	0	0.00	4	18.00	18.00	-4	359	-1.11%
2020/06/29	0	0.00	36	17.92	17.95	-36	362	-9.93%
2020/06/24	4	18.00	3	18.03	18.00	1	367	0.27%
2020/06/23	0	0.00	25	17.99	17.95	-25	374	-6.67%
2020/06/19	0	0.00	15	18.01	18.10	-15	380	-3.94%
2020/06/18	0	0.00	11	18.04	18.10	-11	383	-2.87%
2020/06/17	13	18.05	3	18.05	18.10	10	388	2.57%
2020/06/16	6	18.00	1	17.90	18.00	5	394	1.27%
2020/06/15	6	17.80	53	17.76	17.80	-47	408	-11.51%
2020/06/12	10	17.48	11	17.61	17.70	-1	412	-0.24%
2020/06/11	3	17.93	47	17.92	17.85	-44	418	-10.50%
2020/06/10	30	18.05	1	18.05	18.05	29	425	6.82%
2020/06/09	52	18.06	0	0.00	18.05	52	443	11.72%
2020/06/08	29	18.04	0	0.00	18.05	29	446	6.49%
2020/06/05	6	17.97	0	0.00	18.00	6	442	1.36%
2020/06/03	32	17.94	0	0.00	18.05	32	451	7.09%
2020/06/01	20	17.78	0	0.00	17.80	20	451	4.43%
2020/05/28	7	17.75	0	0.00	17.70	7	455	1.54%
2020/05/27	15	17.74	0	0.00	17.70	15	466	3.21%
2020/05/26	0	0.00	3	17.55	17.70	-3	475	-0.63%
2020/05/25	0	0.00	4	17.50	17.50	-4	475	-0.84%
2020/05/22	3	17.70	15	17.60	17.55	-12	476	-2.52%
2020/05/21	14	17.70	0	0.00	17.80	14	480	2.92%
2020/05/20	19	17.60	0	0.00	17.70	19	480	3.95%
2020/05/15	10	17.40	0	0.00	17.35	10	475	2.10%
2020/05/14	2	17.40	0	0.00	17.50	2	473	0.42%
2020/05/12	0	0.00	1	17.90	17.70	-1	470	-0.21%
2020/05/08	0	0.00	1.1	17.70	17.70	-1.1	464	-0.24%
2020/05/06	0	0.00	1	17.50	17.55	-1	467	-0.21%
2020/05/05	8	17.41	0.1	17.50	17.50	7.9	466	1.68%
2020/04/22	0	0.00	1	16.70	16.75	-1	514	-0.19%
2020/04/17	20	17.35	0	0.00	17.20	20	517	3.86%
2020/04/15	74	17.35	0	0.00	17.35	74	512	14.44%
2020/04/14	17	17.13	0	0.00	17.30	17	514	3.31%
2020/04/07	3	16.00	3	16.10	16.10	0	613	0.00%
2020/04/06	35	15.81	3	15.80	15.80	32	652	4.91%
2020/03/31	1	15.80	0	0.00	15.80	1	661	0.15%
2020/03/27	2	15.75	2	15.60	15.65	0	658	0.00%
2020/03/23	4	13.90	30	13.73	14.25	-26	658	-3.95%
2020/03/20	4	14.39	2	14.48	14.55	2	662	0.30%
2020/03/19	2	14.18	3	14.28	13.95	-1	669	-0.15%
2020/03/18	36	15.08	19	15.26	15.05	17	685	2.48%
2020/03/17	3	15.33	1	15.25	15.35	2	689	0.29%
2020/03/16	4	15.66	35	15.58	15.70	-31	682	-4.54%
2020/03/13	2	15.60	50	15.53	16.00	-48	673	-7.13%
2020/03/12	3	16.63	12	16.67	16.65	-9	659	-1.37%
2020/03/10	6	17.08	0	0.00	17.10	6	649	0.92%
2020/03/09	4	17.25	1	17.40	17.25	3	641	0.47%
2020/03/06	0	0.00	17	17.56	17.60	-17	635	-2.67%
2020/03/05	1.7	17.71	0	0.00	17.65	1.7	636	0.27%
2020/03/04	1	17.50	0	0.00	17.60	1	636	0.16%
2020/03/03	1	17.70	1	17.60	17.60	0	637	0.00%
2020/03/02	7	17.65	0	0.00	17.50	7	647	1.08%
2020/02/27	0	0.00	1	17.90	17.75	-1	697	-0.14%
2020/02/26	1	18.00	0	0.00	17.90	1	694	0.14%
2020/02/24	0	0.00	28	18.00	18.00	-28	719	-3.89%
2020/02/21	0	0.00	7	18.10	18.10	-7	720	-0.97%
2020/02/20	0	0.00	0.1	18.15	18.10	-0.1	724	-0.02%
2020/02/19	17	18.14	1	18.10	18.10	16	728	2.20%
2020/02/14	3	18.03	3	18.10	18.10	0	746	0.00%
2020/02/11	1	18.05	1	18.10	18.05	0	739	0.00%
2020/02/10	1	17.95	0	0.00	18.00	1	736	0.14%
2020/02/07	1	18.00	22	18.11	18.15	-21	731	-2.87%
2020/02/04	1	18.25	1	18.05	18.25	0	723	0.00%
2020/02/03	6	17.92	3	17.98	18.05	3	722	0.42%
2020/01/31	0	0.00	8	18.44	18.40	-8	708	-1.13%
2020/01/30	5	18.40	14	18.50	18.35	-9	700	-1.28%
2020/01/20	1	19.05	1	19.10	19.05	0	666	0.00%
2020/01/17	0	0.00	2	19.10	19.05	-2	666	-0.30%
2020/01/16	2	19.10	0	0.00	19.05	2	663	0.30%
2020/01/15	0	0.00	2	19.05	18.95	-2	661	-0.30%
2020/01/10	0	0.00	10	19.05	19.10	-10	656	-1.52%
2020/01/03	0	0.00	2	19.60	19.45	-2	639	-0.31%
2020/01/02	0	0.00	16	19.60	19.65	-16	625	-2.56%
2019/12/31	5	19.57	1	19.50	19.60	4	613	0.65%
2019/12/30	16	19.32	0	0.00	19.35	16	520	3.07%
2019/12/27	5	19.17	1	19.25	19.25	4	475	0.84%
2019/12/26	2	19.20	2	19.20	19.10	0	464	0.00%
2019/12/25	6	19.27	0	19.30	19.25	6	459	1.30%
2019/12/24	6	19.16	0	0.00	19.20	6	464	1.29%
2019/12/23	0	0.00	0.1	19.25	19.25	-0.1	460	-0.01%
2019/12/19	0	0.00	1	19.55	19.45	-1	457	-0.22%
2019/12/18	6	19.46	0	0.00	19.50	6	451	1.33%
2019/12/16	1	19.40	0	0.00	19.35	1	433	0.23%
2019/12/13	10	19.30	0	0.00	19.35	10	422	2.37%
2019/12/10	9	18.90	5	18.90	18.90	4	376	1.06%
2019/12/09	2	18.95	4	18.95	18.90	-2	379	-0.53%
2019/12/06	1	18.80	6	18.78	18.75	-5	370	-1.35%
2019/12/05	3	18.72	9	18.76	18.70	-6	366	-1.64%
2019/12/04	1	18.65	0	0.00	18.70	1	364	0.27%
2019/12/03	1	18.75	0	0.00	18.70	1	361	0.28%
2019/11/26	56	18.65	0	0.00	18.65	56	328	17.03%
2019/11/22	3	18.65	0	0.00	18.70	3	264	1.13%
2019/11/21	3	18.67	0	0.00	18.55	3	254	1.18%
2019/11/20	44	18.75	0	0.00	18.70	44	233	18.81%
2019/11/19	0	0.00	2	18.78	18.75	-2	225	-0.89%
2019/11/15	0	0.00	1	18.95	18.90	-1	213	-0.47%
2019/11/13	5	18.82	0	0.00	18.85	5	194	2.56%
2019/11/12	5	18.84	0	0.00	18.90	5	195	2.56%
2019/11/11	12	18.78	0	0.00	18.80	12	198	6.05%
2019/11/07	0	0.00	1	18.95	18.95	-1	194	-0.52%
2019/11/01	0	0.00	0.1	18.80	18.90	-0.1	198	-0.05%
2019/10/30	0	0.00	0.1	18.80	18.85	-0.1	200	-0.07%
2019/10/21	1	18.95	3	18.95	18.95	-2	206	-0.97%
2019/10/16	72	18.82	0	0.00	18.85	72	202	35.60%
2019/10/15	0	0.00	2	18.65	18.65	-2	202	-0.99%
2019/10/14	45	18.65	4	18.65	18.65	41	201	20.36%
2019/10/02	2	18.65	0	0.00	18.65	2	234	0.85%
2019/09/27	3	18.62	3	18.65	18.60	0	239	0.00%
2019/09/26	0	0.00	35	18.70	18.70	-35	233	-15.01%
2019/09/25	3	18.77	0	0.00	18.80	3	231	1.29%
2019/09/24	1	18.80	0	0.00	18.80	1	227	0.44%
2019/09/18	86	18.93	2	18.93	18.90	84	225	37.28%
2019/09/16	6	18.88	0	0.00	18.90	6	224	2.67%
2019/09/12	43	18.82	0	0.00	18.85	43	224	19.16%
2019/08/29	0	0.00	0	18.65	18.65	0	223	-0.01%
2019/08/27	0	0.00	1	18.80	18.80	-1	227	-0.44%
2019/08/26	0	0.00	6	18.69	18.70	-6	221	-2.71%
2019/08/22	1	18.95	0	0.00	18.90	1	225	0.44%
2019/08/21	65	18.94	4	18.85	18.90	61	229	26.62%
2019/08/20	2	18.95	0	0.00	18.95	2	230	0.87%
2019/08/16	0	0.00	5	18.81	18.80	-5	231	-2.16%
2019/08/15	0	0.00	4	18.69	18.80	-4	230	-1.73%
2019/08/14	0	0.00	1	18.75	18.70	-1	228	-0.44%
2019/08/12	0	0.00	6	18.65	18.65	-6	229	-2.62%
2019/08/08	0	0.00	1	18.70	18.75	-1	233	-0.43%
2019/08/07	0	0.00	10	18.70	18.65	-10	236	-4.23%
2019/07/31	1	18.90	2	18.98	18.90	-1	229	-0.44%
2019/07/25	0	0.00	2	19.00	18.95	-2	235	-0.85%
2019/07/24	0	0.00	1	19.05	18.95	-1	236	-0.42%
2019/07/23	0	0.00	16	19.07	19.05	-16	229	-6.99%
2019/07/22	0	0.00	15	19.10	19.05	-15	228	-6.57%
2019/07/19	0	0.00	21	19.07	19.05	-21	228	-9.20%
2019/07/18	0	0.00	4	19.09	19.05	-4	221	-1.80%
2019/07/17	62	19.19	63	19.11	19.15	-1	220	-0.45%
2019/07/16	0	0.00	28	19.17	19.15	-28	217	-12.90%
2019/07/15	0	0.00	13	19.10	19.10	-13	216	-6.00%
2019/07/12	0	0.00	1	20.05	20.00	-1	208	-0.48%
2019/07/11	2	20.15	0	0.00	20.10	2	195	1.02%
2019/07/10	10	20.00	0	0.00	20.20	10	194	5.15%
2019/07/09	11	19.93	0	0.00	19.95	11	189	5.82%
2019/07/08	12	20.00	0	0.00	20.00	12	187	6.39%
2019/07/05	21	20.04	0	0.00	20.00	21	188	11.16%
2019/07/04	4	20.00	0	0.00	20.00	4	187	2.13%
2019/07/02	14	19.99	0	0.00	20.05	14	189	7.40%
2019/07/01	5	19.95	0	0.00	19.95	5	189	2.64%
2019/06/27	60	19.97	0	0.00	20.00	60	188	31.75%
2019/06/26	6	19.90	0	0.00	19.95	6	188	3.19%
2019/06/25	3	19.90	0	0.00	19.90	3	192	1.56%
2019/06/24	16	19.85	6	19.80	19.80	10	195	5.12%
2019/06/21	11	19.85	2	19.80	19.70	9	194	4.62%
2019/06/20	9	19.80	3	19.85	19.80	6	197	3.03%
2019/06/19	46	19.76	0	0.00	19.80	46	199	23.06%
2019/06/17	33	19.65	0	0.00	19.60	33	198	16.63%
2019/06/14	1	19.60	4	19.51	19.60	-3	201	-1.49%
2019/06/13	1	19.45	1	19.50	19.50	0	203	0.00%
2019/06/10	6	19.40	0	0.00	19.60	6	210	2.85%
2019/06/06	1	19.50	0	0.00	19.45	1	211	0.47%
2019/06/04	7	19.49	0	0.00	19.50	7	213	3.28%
2019/06/03	10	19.50	0	0.00	19.45	10	211	4.72%
2019/05/31	7	19.56	0	0.00	19.55	7	211	3.32%
2019/05/29	0	0.00	8	19.66	19.60	-8	219	-3.64%
2019/05/27	5	19.41	0	0.00	19.50	5	217	2.30%
2019/05/24	0	0.00	1	19.35	19.40	-1	215	-0.46%
2019/05/23	8	19.32	0	0.00	19.30	8	217	3.68%
2019/05/22	1	19.40	0	0.00	19.40	1	214	0.47%
2019/05/21	3	19.20	0	0.00	19.35	3	216	1.39%
2019/05/20	5	19.22	0	0.00	19.10	5	215	2.32%
2019/05/17	6	19.30	0	0.00	19.20	6	214	2.79%
2019/05/16	0	0.00	2	19.45	19.25	-2	213	-0.94%
2019/05/14	2	19.65	1	19.65	19.65	1	202	0.49%
2019/05/13	0	0.00	1	19.65	19.65	-1	200	-0.50%
2019/05/10	0	0.00	9	19.67	19.70	-9	201	-4.46%
2019/05/09	0	0.00	11	19.72	19.65	-11	201	-5.47%
2019/05/06	0	0.00	18	19.82	19.70	-18	201	-8.95%
2019/05/03	1.2	19.87	0	0.00	19.95	1.2	196	0.61%
2019/04/30	0	0.00	2	19.90	19.90	-2	187	-1.07%
2019/04/29	0	0.00	1	19.90	19.90	-1	186	-0.54%
2019/04/26	0	0.00	4	19.83	19.85	-4	185	-2.16%
2019/04/25	0	0.00	3	19.85	19.85	-3	184	-1.63%
2019/04/24	0	0.00	2	19.90	19.90	-2	187	-1.07%
2019/04/23	0	0.00	7	19.92	19.90	-7	187	-3.73%
2019/04/22	0	0.00	2	19.90	19.95	-2	187	-1.07%
2019/04/18	0	0.00	7	19.80	19.80	-7	189	-3.70%
2019/04/17	92	19.94	4	19.95	19.95	88	188	46.75%
2019/04/10	1	19.75	0	0.00	19.75	1	182	0.55%
2019/04/09	11	19.74	0	0.00	19.80	11	181	6.08%
2019/04/08	10	19.85	0	0.00	19.90	10	176	5.68%
2019/04/03	6	19.80	1	19.75	19.85	5	175	2.85%
2019/04/01	2	19.80	0	0.00	19.75	2	176	1.13%
2019/03/29	16	19.78	0	0.00	19.70	16	172	9.27%
2019/03/28	9	19.70	0	0.00	19.70	9	170	5.28%
2019/03/27	2	19.75	0	19.70	19.75	2	166	1.17%
2019/03/20	32	19.74	0	0.00	19.80	32	160	19.98%
2019/03/19	8	19.65	0	0.00	19.65	8	160	4.98%
2019/03/18	2	19.70	0	0.00	19.80	2	157	1.27%
2019/03/15	3	19.60	0	0.00	19.60	3	156	1.91%
2019/03/14	0.2	19.65	0	0.00	19.70	0.2	151	0.10%
2019/03/13	4	19.78	10	19.85	19.80	-6	149	-4.01%
2019/03/12	10	19.80	8	19.78	19.80	2	149	1.34%
2019/03/11	1	19.85	9	19.83	19.80	-8	147	-5.43%
2019/03/08	0	0.00	13	19.85	19.85	-13	147	-8.83%
2019/03/07	0	0.00	19	19.91	19.85	-19	150	-12.66%
2019/03/06	0	0.00	19	19.92	20.00	-19	149	-12.71%
2019/03/05	0	0.00	16	20.08	20.00	-16	146	-10.90%
2019/03/04	3	19.35	3	20.07	19.95	0	139	0.00%
2019/02/27	4	19.35	0	0.00	19.40	4	133	3.00%
2019/02/26	3	19.33	0	0.00	19.40	3	131	2.28%
2019/02/25	1	19.40	0	0.00	19.40	1	129	0.77%
2019/02/22	5	19.40	0	0.00	19.45	5	128	3.89%
2019/02/21	10	19.36	1	19.40	19.35	9	126	7.09%
2019/02/20	44	19.39	2	19.35	19.40	42	126	33.32%
2019/02/19	2	19.35	4	19.35	19.35	-2	124	-1.61%
2019/02/18	2	19.30	3	19.27	19.30	-1	122	-0.82%
2019/02/15	1	19.15	0	0.00	19.25	1	119	0.84%
2019/02/14	12	19.20	0	0.00	19.25	12	119	10.08%
2019/02/13	5	19.22	0	0.00	19.25	5	117	4.25%
2019/02/12	3	19.28	0	0.00	19.25	3	116	2.57%
2019/01/30	2	19.13	0	0.00	19.30	2	113	1.76%
2019/01/29	3	19.08	0	0.00	19.10	3	112	2.66%
2019/01/28	10	19.10	1	19.10	19.20	9	112	8.03%
2019/01/25	7	18.93	0	0.00	19.10	7	111	6.25%
2019/01/24	3	19.05	0	0.00	19.05	3	109	2.74%
2019/01/23	2	18.90	0	0.00	18.90	2	108	1.84%
2019/01/22	4	18.95	0	0.00	18.95	4	111	3.59%
2019/01/21	12	18.89	0	0.00	18.95	12	112	10.69%
2019/01/17	1	18.90	0	0.00	18.85	1	118	0.84%
2019/01/16	10	18.82	1	18.90	18.90	9	120	7.49%
2019/01/15	1	18.95	0	0.00	18.80	1	120	0.83%
2019/01/14	12	18.85	0	0.00	18.95	12	119	10.03%
2019/01/11	4	18.84	0	0.00	18.95	4	122	3.26%
2019/01/10	12	18.81	0	0.00	18.95	12	120	9.92%
2019/01/09	21	18.90	0	0.00	18.95	21	121	17.24%
2019/01/08	5	18.75	0	0.00	18.75	5	123	4.04%
2019/01/04	19	18.75	2	18.80	18.75	17	136	12.42%
2019/01/03	0	0.00	7	18.84	18.90	-7	149	-4.69%
2019/01/02	2	18.75	0	0.00	18.90	2	152	1.31%
2018/12/28	0	0.00	2	18.85	18.90	-2	152	-1.31%
2018/12/27	0	0.00	2	18.83	18.90	-2	154	-1.30%
2018/12/26	0	0.00	15	18.74	18.80	-15	158	-9.48%
2018/12/25	0	0.00	11	18.75	18.75	-11	158	-6.96%
2018/12/21	0	0.00	4	18.78	18.80	-4	158	-2.52%
2018/12/20	0	0.00	4	18.84	18.80	-4	159	-2.50%
2018/12/19	0	0.00	4	18.84	18.90	-4	159	-2.51%
2018/12/18	5	19.05	1	19.05	19.05	4	153	2.60%
2018/12/17	4	19.06	0	0.00	19.15	4	153	2.61%
2018/12/14	3	19.07	0	0.00	19.05	3	154	1.94%
2018/12/13	4	19.13	0	0.00	19.20	4	159	2.51%
2018/12/12	11	19.08	0	0.00	19.20	11	159	6.88%
2018/12/11	8	19.07	3	19.05	19.10	5	157	3.18%
2018/12/07	0	0.00	2	19.18	19.20	-2	157	-1.27%
2018/12/06	1	19.20	56	19.11	19.10	-55	159	-34.49%
2018/12/05	4	19.23	0	0.00	19.35	4	159	2.51%
2018/12/04	9	19.25	6	19.21	19.40	3	164	1.82%
2018/12/03	3	19.17	0	0.00	19.30	3	167	1.80%
2018/11/30	12	19.09	0	0.00	18.95	12	167	7.14%
2018/11/29	8	19.23	1	19.25	19.25	7	163	4.29%
2018/11/28	5	19.20	0	0.00	19.15	5	165	3.03%
2018/11/26	57	19.26	0	0.00	19.25	57	169	33.55%
2018/11/22	0	0.00	2	19.18	19.15	-2	175	-1.14%
2018/11/21	4	19.13	2	19.15	19.15	2	180	1.11%
2018/11/20	5	19.16	0	0.00	19.25	5	181	2.75%
2018/11/19	1	19.20	0	0.00	19.25	1	182	0.55%
2018/11/16	1	19.25	2	19.20	19.25	-1	184	-0.54%
2018/11/15	0	0.00	3	19.15	19.15	-3	185	-1.62%
2018/11/14	2	19.15	0	0.00	19.20	2	186	1.07%
2018/11/13	4	19.06	22	19.08	19.10	-18	189	-9.52%
2018/11/12	2	19.15	0	0.00	19.15	2	189	1.06%
2018/11/06	2	19.00	0	0.00	18.95	2	204	0.98%
2018/11/05	4	19.05	0	0.00	19.05	4	205	1.95%
2018/11/01	0	0.00	1	19.00	19.00	-1	209	-0.48%
2018/10/29	2	18.73	1	18.65	18.75	1	207	0.48%
2018/10/26	1	18.75	18	18.78	18.80	-17	207	-8.18%
2018/10/25	0	0.00	28	18.77	18.75	-28	205	-13.63%
2018/10/24	0	0.00	35	19.07	19.00	-35	201	-17.36%
2018/10/23	0	0.00	12	19.20	19.15	-12	201	-5.97%
2018/10/22	4	19.25	0	0.00	19.25	4	198	2.01%
2018/10/18	2	19.25	0	0.00	19.30	2	198	1.01%
2018/10/17	10	19.32	0	0.00	19.30	10	199	5.01%
2018/10/15	4	19.30	33	19.28	19.35	-29	195	-14.87%
2018/10/12	9	19.23	102	19.19	19.25	-93	192	-48.32%	大賣/
2018/10/11	3	19.30	16	19.63	19.30	-13	185	-6.99%
2018/10/09	0	0.00	3	20.03	20.00	-3	172	-1.74%
2018/10/08	0	0.00	4	20.05	19.95	-4	170	-2.34%
2018/10/05	0	0.00	16	19.98	19.95	-16	169	-9.43%
2018/10/04	1	20.10	10	20.07	20.15	-9	168	-5.35%
2018/10/02	0	0.00	1	20.35	20.30	-1	171	-0.61%
2018/09/28	0	0.00	0.7	20.10	20.20	-0.7	185	-0.35%
2018/09/21	0	0.00	5	20.25	20.25	-5	205	-2.43%
2018/09/20	1	20.25	4	20.35	20.25	-3	207	-1.44%
2018/09/19	67	20.49	2	20.50	20.55	65	213	30.46%
2018/09/13	0	0.00	1	20.45	20.30	-1	232	-0.43%
2018/09/04	3	20.20	0	0.00	20.20	3	239	1.25%
2018/08/31	0	0.00	3	20.50	20.50	-3	238	-1.26%
2018/08/24	0	0.00	4	20.14	20.15	-4	512	-0.78%
2018/08/17	0	0.00	0.7	20.10	20.15	-0.7	528	-0.12%
2018/08/15	0	0.00	2	20.10	20.20	-2	532	-0.38%
2018/08/08	0	0.00	2	20.00	20.00	-2	530	-0.38%
2018/08/02	4	19.88	0	0.00	19.90	4	557	0.72%
2018/07/30	0	0.00	2	20.00	19.95	-2	560	-0.36%
2018/07/27	6	19.87	0	0.00	19.85	6	561	1.07%
2018/07/20	0	0.00	1	19.55	19.65	-1	568	-0.18%
2018/07/18	42	19.30	0	0.00	19.30	42	572	7.34%
2018/07/17	0	0.00	2	19.25	19.15	-2	572	-0.35%
2018/07/16	0	0.00	7	19.23	19.25	-7	574	-1.22%
2018/07/10	26	19.15	8	19.15	19.15	18	585	3.08%
2018/07/09	4	19.95	0	0.00	20.15	4	580	0.69%
2018/07/06	0	0.00	1	20.05	20.00	-1	572	-0.17%
2018/07/05	0	0.00	1	20.00	20.00	-1	572	-0.17%
2018/07/04	6	20.00	0	0.00	20.00	6	574	1.04%
2018/06/29	0	0.00	3	20.13	20.10	-3	563	-0.53%
2018/06/28	0	0.00	3	20.17	20.10	-3	559	-0.54%
2018/06/27	0	0.00	13	20.36	20.30	-13	553	-2.35%
2018/06/26	0	0.00	6	20.57	20.45	-6	546	-1.10%
2018/06/25	0	0.00	5	21.00	20.75	-5	542	-0.92%
2018/06/22	0	0.00	11	20.83	20.85	-11	542	-2.03%
2018/06/21	0	0.00	13	20.92	20.85	-13	540	-2.41%
2018/06/20	0	0.00	12	21.01	20.90	-12	539	-2.22%
2018/06/19	3	21.03	0	0.00	21.05	3	542	0.55%
2018/06/15	0	0.00	1	21.15	21.15	-1	541	-0.18%
2018/06/08	0	0.00	1	21.50	21.40	-1	641	-0.16%
2018/06/07	0	0.00	3	21.40	21.40	-3	643	-0.47%
2018/06/06	1	21.40	0	0.00	21.40	1	368	0.27%
2018/05/31	4	21.10	0	0.00	21.10	4	372	1.07%
2018/05/29	1	21.30	0	0.00	21.30	1	368	0.27%
2018/05/18	0	0.00	1	21.60	21.55	-1	373	-0.27%
2018/05/15	0	0.00	1	21.45	21.45	-1	376	-0.27%
2018/05/10	0	0.00	0	21.95	22.00	0	371	0.00%
2018/05/03	0	0.00	1.1	21.95	22.00	-1.1	372	-0.30%
2018/04/30	0	0.00	1	21.95	22.00	-1	370	-0.27%
2018/04/26	1	21.95	0	0.00	21.90	1	379	0.26%
2018/04/25	0	0.00	4	21.98	21.95	-4	381	-1.05%
2018/04/23	1	22.00	0	0.00	22.00	1	382	0.26%
2018/04/20	0	0.00	20	22.00	22.00	-20	382	-5.23%
2018/04/17	10	21.95	0	0.00	21.95	10	398	2.51%
2018/04/16	0.9	22.10	0	0.00	22.10	0.9	398	0.23%
2018/04/13	1	22.20	0	0.00	22.20	1	401	0.25%
2018/04/11	0	0.00	12	22.29	22.20	-12	411	-2.92%
2018/04/09	1	22.30	1	22.35	22.30	0	410	0.00%
2018/04/02	1	22.40	0	0.00	22.35	1	417	0.24%
2018/03/26	0	0.00	3	22.00	22.00	-3	406	-0.74%
2018/03/21	0	0.00	1	22.20	22.15	-1	400	-0.25%
2018/03/20	0	0.00	1	22.15	22.15	-1	402	-0.25%
2018/03/19	1	22.25	0	0.00	22.20	1	402	0.25%
2018/03/16	68	22.00	0	0.00	22.00	68	400	16.98%
2018/03/12	1	22.20	0	0.00	22.20	1	322	0.31%
2018/03/09	0	0.00	1	22.30	22.30	-1	326	-0.31%
2018/03/05	2	22.25	0	0.00	22.20	2	339	0.59%
2018/02/26	0	0.00	88	22.35	22.30	-88	327	-26.86%
2018/02/23	0	0.00	3	22.25	22.30	-3	323	-0.93%
2018/02/21	86	22.05	1	22.00	22.10	85	326	26.03%
2018/02/07	2	22.25	35	22.42	22.15	-33	313	-10.54%
2018/02/01	0.3	22.85	0	0.00	22.85	0.3	306	0.11%
2018/01/22	0.4	22.85	0	0.00	22.90	0.4	297	0.15%
2018/01/17	95	23.06	2	23.00	23.05	93	280	33.19%
2018/01/16	0	0.00	0.1	22.95	23.05	-0.1	277	-0.04%
2018/01/12	2	23.15	0	0.00	23.15	2	265	0.75%
2018/01/10	1	22.95	0	0.00	23.00	1	252	0.40%
2018/01/09	0	0.00	7	23.08	23.00	-7	247	-2.83%
2018/01/08	0	0.00	7	23.14	23.15	-7	241	-2.90%
2018/01/05	1	23.00	0	0.00	23.10	1	235	0.43%
2018/01/03	4	23.03	0	0.00	23.00	4	229	1.75%
2018/01/02	1	23.00	0	0.00	23.00	1	225	0.44%