宏普 (2536)-凱基-台北券商分點個股進出

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

宏普

(2536)

可現股當沖

股價
35.50
漲跌
▼0.40
漲幅
-1.11%
成交量
1,924張
產業
上市營建類股▲0.03%
115人加入追蹤

立即追蹤
本地時間:14:30

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

宏普 (2536)籌碼相關－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
2024/04/19	100	35.35	140	35.57	35.50	-40	429	-9.31%	大賣/
2024/04/18	60	34.94	37	35.74	35.90	23	400	5.74%
2024/04/17	60	33.73	27	33.82	33.75	33	376	8.77%
2024/04/16	34	33.17	6	34.08	32.70	28	370	7.55%
2024/04/15	53	34.57	44	34.89	34.35	9	357	2.52%
2024/04/12	123	34.79	143	34.74	34.90	-20	351	-5.69%	大買/大賣/
2024/04/11	43	33.68	10	33.79	33.55	33	337	9.78%
2024/04/10	90	34.42	54	34.99	34.00	36	334	10.75%
2024/04/09	48	32.59	8	33.15	33.15	40	305	13.09%
2024/04/08	174	31.78	26	32.00	32.25	148	292	50.60%	大買/鉅額交易
2024/04/03	34	31.53	3	31.55	31.55	31	272	11.39%
2024/04/02	58	31.61	16	31.59	31.60	42	270	15.55%
2024/04/01	40	31.49	84	31.32	31.20	-44	264	-16.62%
2024/03/29	7	30.19	7	30.48	30.50	0	254	0.00%
2024/03/28	4	29.80	3	29.75	29.75	1	243	0.41%
2024/03/27	36	29.72	0	0.00	29.60	36	245	14.69%
2024/03/26	0	0.00	4	29.81	29.75	-4	239	-1.67%
2024/03/25	3	29.35	2	29.70	29.70	1	242	0.41%
2024/03/22	4	29.43	5	29.43	29.50	-1	242	-0.41%
2024/03/21	4	29.43	0	0.00	29.50	4	244	1.64%
2024/03/20	1	28.90	3	29.05	29.10	-2	252	-0.79%
2024/03/19	18	29.07	1	29.10	29.10	17	255	6.66%
2024/03/18	11	28.80	9	28.91	29.00	2	255	0.78%
2024/03/15	21	28.70	0	0.00	28.95	21	257	8.15%
2024/03/14	2	28.70	8	28.79	28.85	-6	261	-2.29%
2024/03/13	11	28.96	4	28.83	28.65	7	261	2.68%
2024/03/12	32	28.83	9	29.06	29.10	23	259	8.85%
2024/03/11	6	28.78	0	0.00	28.65	6	259	2.31%
2024/03/08	2	28.73	44	28.87	28.80	-42	257	-16.30%
2024/03/07	10	29.01	32	29.11	29.25	-22	255	-8.63%
2024/03/06	7	29.23	13	29.47	29.35	-6	233	-2.57%
2024/03/05	28	29.30	14	29.48	29.25	14	232	6.01%
2024/03/04	0	0.00	22	29.80	29.55	-22	231	-9.51%
2024/03/01	0	0.00	2	29.50	29.50	-2	230	-0.87%
2024/02/27	8	29.59	18	29.70	29.65	-10	233	-4.29%
2024/02/23	0	0.00	4	30.01	29.70	-4	239	-1.67%
2024/02/21	0	0.00	1	29.95	29.90	-1	245	-0.41%
2024/02/20	0	0.00	2	29.88	29.90	-2	247	-0.81%
2024/02/19	0	0.00	1	29.95	29.95	-1	252	-0.40%
2024/02/16	9	29.51	1	29.55	29.55	8	252	3.16%
2024/02/15	67	29.47	9	29.55	29.55	58	253	22.91%
2024/02/05	1	29.25	16	29.27	29.35	-15	253	-5.92%
2024/02/02	1	29.40	2	29.40	29.30	-1	255	-0.39%
2024/02/01	1	29.50	3	29.50	29.40	-2	264	-0.76%
2024/01/31	7	29.47	6	29.57	29.30	1	265	0.38%
2024/01/30	3	29.55	20	29.52	29.40	-17	267	-6.36%
2024/01/29	17	29.75	7	29.73	29.65	10	266	3.76%
2024/01/26	2	29.75	4	29.88	29.80	-2	266	-0.75%
2024/01/25	0	0.00	17	29.97	29.85	-17	267	-6.35%
2024/01/24	10	29.88	13	29.99	30.10	-3	269	-1.11%
2024/01/23	1	29.90	21	29.95	29.70	-20	274	-7.29%
2024/01/22	26	29.78	21	29.88	29.85	5	277	1.80%
2024/01/19	13	29.50	19	29.38	29.55	-6	278	-2.15%
2024/01/18	5	29.20	13	29.42	29.30	-8	279	-2.87%
2024/01/17	0	0.00	175	29.54	29.20	-175	277	-63.09%	大賣/鉅額交易
2024/01/16	0	0.00	41	30.12	30.05	-41	266	-15.39%
2024/01/15	1	30.15	5	30.31	30.40	-4	263	-1.52%
2024/01/12	5	30.20	17	30.26	30.15	-12	262	-4.57%
2024/01/11	35	30.55	4	30.48	30.45	31	269	11.49%
2024/01/10	4	30.70	19	30.63	30.55	-15	267	-5.61%
2024/01/09	10	30.38	41	30.63	30.70	-31	269	-11.49%
2024/01/08	9	30.59	3	30.75	30.75	6	268	2.24%
2024/01/05	5	30.70	11	30.60	30.50	-6	268	-2.23%
2024/01/04	1	30.00	10	30.32	30.35	-9	272	-3.30%
2024/01/03	2	30.05	1	30.05	30.05	1	278	0.36%
2024/01/02	16	30.08	46	30.08	30.05	-30	299	-10.02%
2023/12/29	0	0.00	7	29.99	30.00	-7	303	-2.31%
2023/12/28	1	29.95	6	30.00	30.00	-5	303	-1.64%
2023/12/27	16	29.83	6	29.95	29.95	10	314	3.18%
2023/12/26	50	29.57	32	29.77	30.25	18	330	5.45%
2023/12/25	0	0.00	2	29.20	29.15	-2	336	-0.60%
2023/12/22	12	28.99	27	29.15	29.30	-15	338	-4.43%
2023/12/21	0	0.00	7	28.91	28.90	-7	338	-2.07%
2023/12/20	2	28.90	4	28.95	28.90	-2	340	-0.59%
2023/12/19	1	28.85	41	29.02	28.95	-40	338	-11.83%
2023/12/15	36	28.81	6	29.10	28.75	30	341	8.78%
2023/12/14	28	29.16	2	29.15	29.15	26	334	7.78%
2023/12/13	1	28.85	16	28.96	29.00	-15	335	-4.47%
2023/12/12	0	0.00	24	28.97	28.95	-24	338	-7.09%
2023/12/11	0	0.00	29	29.07	29.00	-29	338	-8.56%
2023/12/08	0	0.00	2	29.25	29.30	-2	335	-0.60%
2023/12/07	0	0.00	1	29.05	29.05	-1	340	-0.29%
2023/12/06	0	0.00	6	29.53	29.40	-6	344	-1.74%
2023/12/05	0	0.00	3	29.27	29.30	-3	349	-0.86%
2023/12/04	0	0.00	2	29.13	29.20	-2	350	-0.57%
2023/12/01	3	28.90	3	29.07	29.25	0	351	0.00%
2023/11/30	0	0.00	10	28.86	28.85	-10	351	-2.84%
2023/11/29	0	0.00	17	28.97	29.00	-17	354	-4.80%
2023/11/28	0	0.00	14	29.08	29.05	-14	354	-3.95%
2023/11/27	4	29.21	0	0.00	28.95	4	355	1.13%
2023/11/24	2	29.35	4	29.30	29.25	-2	354	-0.56%
2023/11/22	2	29.50	6	29.51	29.50	-4	359	-1.11%
2023/11/21	34	29.06	13	29.14	29.45	21	359	5.85%
2023/11/20	17	28.60	4	28.65	28.65	13	353	3.68%
2023/11/17	15	28.51	5.1	28.45	28.45	9.9	357	2.77%
2023/11/16	41	28.29	10	28.48	28.35	31	359	8.63%
2023/11/15	13	27.87	7	27.88	28.00	6	358	1.67%
2023/11/14	6	27.75	12	27.79	27.80	-6	359	-1.67%
2023/11/13	0	0.00	29	27.88	27.85	-29	363	-7.98%
2023/11/10	5	27.95	10	28.03	27.90	-5	364	-1.37%
2023/11/09	4	27.90	15	28.16	28.35	-11	361	-3.04%
2023/11/08	13	28.04	8	28.16	28.15	5	361	1.38%
2023/11/07	17	27.91	5	27.95	28.00	12	361	3.32%
2023/11/06	38	27.81	5	27.87	27.95	33	366	9.01%
2023/11/03	9	27.70	2	27.78	27.80	7	370	1.89%
2023/11/02	17	27.50	6	27.62	27.60	11	375	2.93%
2023/11/01	13	27.14	12	27.18	27.50	1	378	0.26%
2023/10/31	5	27.35	55	27.44	27.05	-50	400	-12.47%
2023/10/30	3	27.30	24	27.61	27.40	-21	428	-4.91%
2023/10/27	5	27.55	17	27.64	27.80	-12	441	-2.72%
2023/10/26	5	27.40	60	27.42	27.40	-55	441	-12.45%
2023/10/25	0	0.00	13	27.77	27.75	-13	444	-2.92%
2023/10/24	23	27.55	23	27.55	27.70	0	447	0.00%
2023/10/23	12	27.38	2	27.45	27.45	10	450	2.22%
2023/10/20	4	27.28	17	27.31	27.30	-13	459	-2.83%
2023/10/19	2	27.40	16	27.48	27.40	-14	467	-2.99%
2023/10/18	4	27.81	29	27.79	27.80	-25	461	-5.41%
2023/10/17	5	27.97	40	28.13	27.80	-35	464	-7.53%
2023/10/16	6	28.58	13	28.52	28.60	-7	461	-1.52%
2023/10/13	36	28.49	3	28.70	28.70	33	467	7.06%
2023/10/12	2	28.45	30	28.30	28.40	-28	465	-6.02%
2023/10/11	12	28.07	185	28.13	28.35	-173	461	-37.49%	大賣/鉅額交易
2023/10/06	41	28.21	12	28.25	28.20	29	454	6.37%
2023/10/05	67	27.44	10	27.47	27.60	57	436	13.05%
2023/10/04	5	27.05	4	26.99	27.05	1	430	0.23%
2023/10/03	2	27.20	47	27.05	27.05	-45	430	-10.45%
2023/10/02	120	27.18	59	27.17	27.25	61	423	14.40%	大買/
2023/09/28	122	26.49	60	26.46	26.60	62	409	15.14%	大買/
2023/09/27	7	26.29	3	26.25	26.25	4	399	1.00%
2023/09/26	15	26.24	28	26.24	26.20	-13	405	-3.21%
2023/09/25	31	26.24	3	26.25	26.30	28	402	6.95%
2023/09/22	0	0.00	1	26.20	26.20	-1	406	-0.25%
2023/09/21	0	0.00	7	26.15	26.15	-7	415	-1.69%
2023/09/20	1	26.10	7	26.15	26.15	-6	424	-1.41%
2023/09/19	0	0.00	2	26.15	26.15	-2	424	-0.47%
2023/09/18	0	0.00	6	26.24	26.15	-6	426	-1.41%
2023/09/15	0	0.00	12	26.47	26.45	-12	429	-2.79%
2023/09/14	36	26.39	2	26.50	26.50	34	426	7.97%
2023/09/13	3	26.50	15	26.44	26.50	-12	429	-2.79%
2023/09/12	2	26.58	34	26.43	26.40	-32	432	-7.39%
2023/09/11	4	26.46	22	26.69	26.60	-18	429	-4.19%
2023/09/08	17	26.64	18	26.46	26.75	-1	426	-0.23%
2023/09/07	0	0.00	8	25.93	25.90	-8	434	-1.84%
2023/09/06	1	25.90	33	25.96	25.90	-32	449	-7.12%
2023/09/05	0	0.00	12	26.05	25.95	-12	456	-2.63%
2023/09/04	8	25.70	16	25.92	25.85	-8	457	-1.75%
2023/09/01	0	0.00	27	25.72	25.80	-27	458	-5.89%
2023/08/31	3	25.42	18	25.46	25.50	-15	460	-3.26%
2023/08/30	39	25.71	2	25.75	25.75	37	462	7.99%
2023/08/29	16	25.34	7	25.36	25.35	9	462	1.95%
2023/08/28	22	25.40	10	25.51	25.45	12	460	2.61%
2023/08/25	41	25.46	11	25.30	25.45	30	456	6.57%
2023/08/24	0	0.00	38	25.11	25.05	-38	455	-8.33%
2023/08/23	1	25.10	42	25.03	25.05	-41	457	-8.97%
2023/08/22	0	0.00	6	25.05	25.05	-6	453	-1.32%
2023/08/21	0	0.00	9	25.20	25.15	-9	451	-1.99%
2023/08/18	22	25.21	0	0.00	25.20	22	457	4.81%
2023/08/17	11	25.27	2	25.38	25.20	9	467	1.92%
2023/08/15	0	0.00	6	25.53	25.45	-6	464	-1.29%
2023/08/14	1	25.40	3	25.50	25.35	-2	472	-0.42%
2023/08/11	4	25.60	0	0.00	25.60	4	473	0.84%
2023/08/10	1	25.75	19	25.63	25.55	-18	479	-3.75%
2023/08/09	23	25.80	11	25.71	25.70	12	472	2.54%
2023/08/08	24	25.85	8	25.94	25.90	16	474	3.37%
2023/08/07	84	25.88	7	25.98	26.00	77	472	16.28%
2023/08/04	72	26.07	14	25.91	25.85	58	472	12.28%
2023/08/02	76	26.29	21	26.56	26.20	55	450	12.21%
2023/08/01	35	26.54	11	26.66	26.65	24	418	5.73%
2023/07/31	22	26.32	4	26.40	26.40	18	400	4.49%
2023/07/28	62	26.01	1	26.15	26.15	61	397	15.34%
2023/07/27	3	25.98	4	25.95	25.95	-1	393	-0.25%
2023/07/26	49	25.90	14	25.91	26.10	35	391	8.93%
2023/07/25	52	25.53	8	25.74	25.50	44	389	11.31%
2023/07/24	1	25.85	110	25.68	25.80	-109	379	-28.69%	大賣/鉅額交易
2023/07/21	24	25.89	0	0.00	25.85	24	369	6.50%
2023/07/20	17	25.89	6	25.90	25.90	11	366	3.00%
2023/07/19	23	26.00	15	25.99	25.95	8	361	2.21%
2023/07/18	13	25.97	90	26.03	26.05	-77	364	-21.13%
2023/07/17	0	0.00	2	26.25	26.25	-2	356	-0.56%
2023/07/14	14	26.45	3	26.35	26.35	11	354	3.10%
2023/07/13	13	26.47	7	26.48	26.45	6	350	1.71%
2023/07/12	20	26.57	4	26.60	26.60	16	346	4.62%
2023/07/11	0	0.00	9	26.43	26.45	-9	342	-2.63%
2023/07/10	0	0.00	10	26.42	26.45	-10	341	-2.92%
2023/07/07	2	26.38	55	26.31	26.30	-53	341	-15.50%
2023/07/06	19	26.48	17.2	26.43	26.40	1.8	336	0.54%
2023/07/05	22	26.64	22	26.62	26.55	0	329	0.00%
2023/07/04	5	26.75	52.1	26.88	26.70	-47.1	328	-14.32%
2023/07/03	15	26.94	65	26.93	26.90	-50	327	-15.25%
2023/06/30	62	27.01	11.1	27.00	26.95	50.9	324	15.66%
2023/06/29	43	27.08	6	26.80	26.80	37	324	11.39%
2023/06/28	65	26.85	24	26.99	26.95	41	318	12.86%
2023/06/27	1	26.30	25	26.31	26.25	-24	312	-7.67%
2023/06/26	7	26.30	16	26.47	26.50	-9	315	-2.86%
2023/06/21	68	26.48	0	0.00	26.55	68	312	21.73%
2023/06/20	1	26.05	1	26.10	26.10	0	307	0.00%
2023/06/19	4	26.10	11	26.04	25.95	-7	309	-2.26%
2023/06/16	13	26.43	9	26.35	26.20	4	304	1.32%
2023/06/15	24	26.54	4	26.55	26.55	20	299	6.69%
2023/06/14	10	26.48	20	26.42	26.50	-10	296	-3.38%
2023/06/13	79	26.62	5	26.60	26.40	74	298	24.75%
2023/06/12	41	26.46	19	26.63	26.60	22	285	7.71%
2023/06/09	130	25.85	9	25.95	25.95	121	269	44.96%	大買/鉅額交易
2023/06/08	0	0.00	23	26.01	25.85	-23	265	-8.67%
2023/06/07	64	26.25	6	26.15	26.15	58	262	22.07%
2023/06/06	22	26.04	13	26.03	26.00	9	263	3.42%
2023/06/05	23	25.91	6	25.85	25.85	17	264	6.43%
2023/06/02	9	25.72	2	25.70	25.70	7	267	2.62%
2023/06/01	44	25.75	2	25.65	25.65	42	267	15.68%
2023/05/31	5	25.70	11	25.83	25.65	-6	267	-2.24%
2023/05/30	19	25.75	2	25.85	25.80	17	265	6.40%
2023/05/29	40	25.91	8	25.70	25.70	32	264	12.09%
2023/05/26	17	25.91	0	0.00	25.95	17	257	6.59%
2023/05/25	6	26.11	13	26.21	26.10	-7	257	-2.72%
2023/05/24	58	26.20	5	26.30	26.30	53	255	20.76%
2023/05/23	30	26.25	16	26.20	26.20	14	244	5.72%
2023/05/22	12	25.89	7	25.83	26.00	5	232	2.15%
2023/05/19	0	0.00	2	25.45	25.45	-2	227	-0.88%
2023/05/18	6	25.53	17	25.33	25.30	-11	227	-4.84%
2023/05/17	61	25.65	20	25.89	25.50	41	219	18.64%
2023/05/16	45	25.52	13	25.62	25.50	32	208	15.34%
2023/05/15	0	0.00	4	25.53	25.55	-4	205	-1.95%
2023/05/12	13	25.20	10	25.45	25.45	3	207	1.44%
2023/05/11	0	0.00	1	24.85	24.85	-1	202	-0.49%
2023/05/10	12	24.98	4	24.95	24.95	8	199	4.01%
2023/05/09	10	24.70	2	24.85	24.85	8	198	4.04%
2023/05/08	24	24.67	2	24.65	24.65	22	198	11.08%
2023/05/05	1	24.45	1	24.45	24.45	0	201	0.00%
2023/05/04	2	24.35	2	24.45	24.45	0	206	0.00%
2023/05/03	11	24.40	3	24.40	24.40	8	207	3.85%
2023/05/02	3	24.40	2	24.45	24.40	1	209	0.48%
2023/04/28	16	24.30	3	24.45	24.50	13	211	6.16%
2023/04/27	0	0.00	2	24.25	24.30	-2	212	-0.94%
2023/04/26	4	24.20	3	24.25	24.25	1	214	0.47%
2023/04/25	8	24.10	5	24.07	24.05	3	215	1.39%
2023/04/24	6	23.95	2	24.18	24.10	4	214	1.86%
2023/04/21	5	24.20	55	24.03	23.95	-50	214	-23.31%
2023/04/20	0	0.00	2	24.23	24.20	-2	208	-0.96%
2023/04/19	0	0.00	1	24.25	24.25	-1	208	-0.48%
2023/04/17	1	24.55	4	24.45	24.45	-3	206	-1.45%
2023/04/14	0	0.00	2	24.50	24.50	-2	205	-0.97%
2023/04/13	4	24.40	5	24.43	24.40	-1	205	-0.49%
2023/04/12	0	0.00	2	24.45	24.45	-2	204	-0.98%
2023/04/11	1	24.40	0	0.00	24.45	1	203	0.49%
2023/04/10	3	24.30	2	24.40	24.40	1	202	0.49%
2023/04/07	5	24.35	6	24.30	24.30	-1	201	-0.50%
2023/04/06	16	24.45	0	0.00	24.40	16	197	8.12%
2023/03/31	16	24.43	2	24.50	24.50	14	189	7.39%
2023/03/30	20	24.55	6	24.40	24.40	14	188	7.44%
2023/03/29	21	24.57	4	24.65	24.65	17	182	9.30%
2023/03/28	15	24.42	1	24.35	24.35	14	178	7.83%
2023/03/27	39	24.18	12	24.33	24.30	27	171	15.71%
2023/03/24	6	23.93	15	23.95	23.90	-9	167	-5.37%
2023/03/23	4	23.91	6	23.88	23.90	-2	164	-1.21%
2023/03/22	16	23.79	4	23.80	23.80	12	161	7.43%
2023/03/21	3	23.60	2	23.55	23.55	1	160	0.62%
2023/03/20	12	23.50	2	23.55	23.55	10	166	6.01%
2023/03/17	10	23.41	2	23.50	23.50	8	164	4.85%
2023/03/16	8	23.45	8	23.35	23.35	0	164	0.00%
2023/03/15	4	23.55	0	0.00	23.50	4	159	2.51%
2023/03/14	1	23.45	2	23.45	23.45	-1	162	-0.61%
2023/03/13	11	23.53	5	23.58	23.45	6	169	3.55%
2023/03/10	0	0.00	3	23.68	23.65	-3	165	-1.82%
2023/03/09	0	0.00	11	23.75	23.75	-11	171	-6.40%
2023/03/08	1	23.65	6	23.75	23.75	-5	171	-2.91%
2023/03/07	51	23.48	13	23.55	23.60	38	164	23.04%
2023/03/06	15	22.94	10	23.14	23.15	5	158	3.15%
2023/03/03	27	22.70	2	22.70	22.70	25	155	16.06%
2023/03/02	9	22.74	0	0.00	22.70	9	153	5.87%
2023/03/01	4	22.73	7	22.76	22.75	-3	153	-1.95%
2023/02/24	0	0.00	5	22.52	22.60	-5	152	-3.29%
2023/02/23	54	22.40	4	22.40	22.40	50	152	32.82%
2023/02/22	1	22.30	0	0.00	22.30	1	149	0.67%
2023/02/21	5	22.30	2	22.30	22.30	3	149	2.01%
2023/02/20	2	22.33	0	0.00	22.30	2	151	1.32%
2023/02/17	1	22.35	0	0.00	22.35	1	153	0.65%
2023/02/16	2	22.35	5	22.43	22.35	-3	153	-1.96%
2023/02/15	18	22.31	9	22.36	22.40	9	152	5.88%
2023/02/14	2	22.30	0	0.00	22.30	2	151	1.32%
2023/02/13	4	22.20	11	22.25	22.20	-7	153	-4.55%
2023/02/10	4	22.25	19	22.25	22.25	-15	150	-9.95%
2023/02/09	2	22.25	10	22.26	22.25	-8	147	-5.43%
2023/02/08	1	22.25	4	22.25	22.25	-3	144	-2.07%
2023/02/07	2	22.30	3	22.30	22.30	-1	142	-0.70%
2023/02/06	2	22.30	1	22.35	22.30	1	140	0.69%
2023/02/03	5	22.35	60.1	22.43	22.35	-55.1	140	-39.22%
2023/02/02	2	22.50	0	0.00	22.50	2	135	1.48%
2023/02/01	7	22.50	0	0.00	22.50	7	129	5.40%
2023/01/31	3	22.52	0	0.00	22.50	3	129	2.32%
2023/01/30	8	22.48	13	22.72	22.45	-5	126	-3.94%
2023/01/17	14	22.45	1	22.45	22.45	13	126	10.27%
2023/01/16	6	22.45	2	22.45	22.45	4	123	3.23%
2023/01/13	3	22.42	7	22.40	22.45	-4	124	-3.22%
2023/01/12	1	22.45	3	22.45	22.45	-2	125	-1.59%
2023/01/11	1	22.50	4	22.50	22.50	-3	128	-2.34%
2023/01/10	8	22.40	5	22.43	22.45	3	129	2.32%
2023/01/09	0	0.00	20	22.48	22.50	-20	131	-15.18%
2023/01/06	14	22.43	23	22.41	22.45	-9	132	-6.80%
2023/01/05	0	0.00	3	22.52	22.55	-3	137	-2.18%
2023/01/04	0	0.00	1	22.55	22.55	-1	138	-0.72%
2023/01/03	3	22.48	21	22.50	22.50	-18	146	-12.29%
2022/12/30	0	0.00	10	22.41	22.50	-10	145	-6.87%
2022/12/29	0	0.00	9	22.26	22.30	-9	146	-6.15%
2022/12/28	1	22.35	4	22.35	22.35	-3	146	-2.05%
2022/12/27	5	22.30	5	22.27	22.30	0	151	0.00%
2022/12/26	0	0.00	3	22.23	22.30	-3	152	-1.97%
2022/12/23	1	22.25	2	22.30	22.25	-1	154	-0.65%
2022/12/22	0	0.00	6	22.25	22.30	-6	156	-3.84%
2022/12/21	6	22.25	3	22.27	22.25	3	166	1.80%
2022/12/20	1	22.25	13	22.30	22.25	-12	167	-7.16%
2022/12/19	1	22.35	8	22.31	22.35	-7	179	-3.91%
2022/12/16	2	22.25	18	22.28	22.25	-16	181	-8.81%
2022/12/15	1	22.35	0	0.00	22.35	1	186	0.54%
2022/12/14	5	22.42	0	0.00	22.45	5	190	2.62%
2022/12/13	2	22.35	60	22.37	22.35	-58	192	-30.17%
2022/12/12	13	22.45	8	22.50	22.45	5	192	2.60%
2022/12/09	6	22.49	2	22.55	22.45	4	192	2.08%
2022/12/08	3	22.53	2	22.53	22.50	1	199	0.50%
2022/12/07	5	22.50	3	22.55	22.60	2	207	0.96%
2022/12/06	1	22.75	21	22.65	22.70	-20	220	-9.08%
2022/12/05	2	22.85	18	22.87	22.75	-16	223	-7.17%
2022/12/02	6	23.00	5	23.03	22.95	1	224	0.44%
2022/12/01	29	22.81	2	23.10	23.10	27	232	11.63%
2022/11/30	9	22.68	11	22.71	22.75	-2	225	-0.89%
2022/11/29	1	22.70	1	22.70	22.70	0	226	0.00%
2022/11/28	0	0.00	5	22.60	22.70	-5	230	-2.17%
2022/11/25	8	22.60	1	22.65	22.65	7	235	2.97%
2022/11/24	13	22.60	1	22.65	22.65	12	242	4.95%
2022/11/23	2	22.55	2	22.55	22.60	0	245	0.00%
2022/11/22	1	22.50	0	0.00	22.50	1	248	0.40%
2022/11/21	1	22.45	3	22.45	22.45	-2	254	-0.78%
2022/11/18	0	0.00	3	22.45	22.40	-3	254	-1.18%
2022/11/17	1	22.50	1	22.50	22.50	0	255	0.00%
2022/11/16	16	22.56	17	22.55	22.50	-1	259	-0.39%
2022/11/15	2	22.68	6	22.63	22.65	-4	258	-1.55%
2022/11/14	19	22.71	1	22.70	22.70	18	256	7.01%
2022/11/11	1	22.65	1	22.65	22.65	0	256	0.00%
2022/11/10	7	22.56	7	22.61	22.65	0	265	0.00%
2022/11/09	0	0.00	4	22.53	22.55	-4	268	-1.49%
2022/11/08	4	22.45	6	22.44	22.40	-2	270	-0.74%
2022/11/07	1	22.40	0	0.00	22.40	1	271	0.37%
2022/11/04	10	22.31	3	22.40	22.40	7	274	2.55%
2022/11/03	1	22.35	0	0.00	22.45	1	275	0.36%
2022/11/02	0	0.00	13	22.35	22.45	-13	278	-4.67%
2022/11/01	2	22.45	19	22.62	22.45	-17	280	-6.07%
2022/10/31	0	0.00	2	22.05	22.00	-2	285	-0.70%
2022/10/28	0	0.00	10	22.05	22.00	-10	292	-3.41%
2022/10/27	14	22.19	1	22.25	22.25	13	294	4.42%
2022/10/26	2	21.95	3	22.03	22.10	-1	292	-0.34%
2022/10/25	1	21.90	15	22.00	21.95	-14	294	-4.75%
2022/10/24	0	0.00	2	22.05	22.05	-2	303	-0.66%
2022/10/21	5	22.17	11	22.11	21.95	-6	305	-1.96%
2022/10/20	0	0.00	30	22.17	22.10	-30	302	-9.91%
2022/10/19	10	22.20	22	22.28	22.25	-12	299	-4.01%
2022/10/18	0	0.00	17	22.32	22.30	-17	299	-5.68%
2022/10/17	2	22.15	6	22.21	22.20	-4	300	-1.33%
2022/10/14	0	0.00	14	22.46	22.40	-14	297	-4.71%
2022/10/13	0	0.00	9	22.42	22.20	-9	297	-3.03%
2022/10/12	4	22.50	8	22.46	22.55	-4	294	-1.36%
2022/10/11	1	22.50	7	22.61	22.40	-6	297	-2.02%
2022/10/07	0	0.00	4	22.70	22.65	-4	293	-1.36%
2022/10/06	7	22.66	2	22.80	22.80	5	296	1.68%
2022/10/05	0	0.00	18	22.88	22.80	-18	296	-6.07%
2022/10/04	1	22.85	11	22.82	22.80	-10	301	-3.32%
2022/10/03	9	22.48	6	22.49	22.45	3	300	1.00%
2022/09/30	8	22.46	11	22.50	22.50	-3	300	-1.00%
2022/09/29	10	22.28	2	22.50	22.40	8	299	2.67%
2022/09/28	0	0.00	42	22.77	22.35	-42	298	-14.07%
2022/09/27	0	0.00	12	22.75	22.70	-12	288	-4.16%
2022/09/26	60	22.51	7	22.75	22.70	53	288	18.37%
2022/09/23	19	23.07	11	23.00	23.00	8	281	2.84%
2022/09/22	2	23.15	6	23.23	23.05	-4	280	-1.43%
2022/09/21	5	23.40	0	0.00	23.35	5	273	1.83%
2022/09/20	5	23.56	2	23.58	23.55	3	270	1.11%
2022/09/19	33	23.63	9	23.76	23.60	24	270	8.87%
2022/09/16	21	23.68	10	23.62	23.50	11	267	4.11%
2022/09/15	84	23.86	3	23.87	23.85	81	262	30.85%
2022/09/14	51	23.54	20	23.59	23.50	31	255	12.11%
2022/09/13	98	23.50	9	23.75	23.75	89	249	35.74%
2022/09/12	28	23.23	8	23.18	23.15	20	238	8.39%
2022/09/08	55	23.25	0	0.00	23.20	55	238	23.08%
2022/09/07	16	23.04	17	23.14	23.10	-1	231	-0.43%
2022/09/06	12	23.27	1	23.20	23.20	11	224	4.90%
2022/09/05	33	23.26	27	23.28	23.30	6	229	2.61%
2022/09/02	15	23.01	3	23.15	23.15	12	227	5.27%
2022/09/01	24	22.89	6	22.97	23.00	18	223	8.05%
2022/08/31	13	23.04	8	23.16	23.10	5	218	2.29%
2022/08/30	13	23.20	1	23.15	23.20	12	211	5.68%
2022/08/29	15	22.91	2	23.05	23.05	13	208	6.24%
2022/08/26	25	22.85	8	23.00	23.00	17	204	8.30%
2022/08/25	2	22.75	2	22.75	22.75	0	198	0.00%
2022/08/24	3	22.75	0	0.00	22.70	3	201	1.49%
2022/08/23	35	22.66	12	22.68	22.70	23	205	11.18%
2022/08/22	9	22.41	5	22.42	22.45	4	204	1.95%
2022/08/19	9	22.23	0	0.00	22.25	9	205	4.37%
2022/08/18	3	22.23	3	22.30	22.30	0	206	0.00%
2022/08/17	37	22.48	4	22.34	22.25	33	210	15.68%
2022/08/16	2	22.10	5	22.26	22.25	-3	203	-1.47%
2022/08/15	40	22.03	16	22.22	22.20	24	202	11.83%
2022/08/12	33	21.40	10	21.62	21.70	23	203	11.32%
2022/08/11	13	21.21	0	0.00	21.25	13	203	6.40%
2022/08/10	1	21.20	1	21.15	21.20	0	201	0.00%
2022/08/09	23	21.19	0	0.00	21.20	23	203	11.29%
2022/08/08	11	21.15	0	0.00	21.20	11	203	5.40%
2022/08/05	38	21.14	2	21.25	21.15	36	204	17.57%
2022/08/04	9	21.02	12	21.23	21.00	-3	201	-1.49%
2022/08/03	2	21.10	21	21.14	21.10	-19	198	-9.59%
2022/08/01	3	21.38	18	21.53	21.45	-15	206	-7.28%
2022/07/29	3	21.13	7	21.20	21.45	-4	204	-1.95%
2022/07/28	1	21.05	0	0.00	21.05	1	194	0.52%
2022/07/27	1	21.10	0	0.00	21.10	1	193	0.52%
2022/07/26	1	21.10	0	0.00	21.10	1	194	0.51%
2022/07/25	2	21.00	21	21.19	21.10	-19	195	-9.74%
2022/07/22	2	20.95	6	20.94	20.90	-4	193	-2.06%
2022/07/21	1	21.05	8	21.10	21.05	-7	196	-3.57%
2022/07/20	12	20.99	11	21.00	21.00	1	196	0.51%
2022/07/19	2	21.00	26	20.98	21.00	-24	197	-12.14%
2022/07/18	14	20.80	52	20.87	20.85	-38	196	-19.35%
2022/07/15	52	20.65	19	20.69	20.70	33	194	17.01%
2022/07/14	2	20.75	1	20.80	20.75	1	202	0.49%
2022/07/13	11	20.71	8	20.88	20.80	3	199	1.51%
2022/07/12	14	20.80	27	20.79	20.65	-13	199	-6.51%
2022/07/11	13	21.08	10	21.10	21.00	3	195	1.54%
2022/07/08	1	21.15	10	21.17	21.15	-9	190	-4.71%
2022/07/07	15	21.08	3	21.12	21.10	12	190	6.31%
2022/07/06	1	21.10	6	21.18	21.10	-5	193	-2.58%
2022/07/05	1	21.15	2	21.25	21.25	-1	202	-0.49%
2022/07/04	1	21.05	14	21.18	21.05	-13	205	-6.32%
2022/07/01	3	21.00	26	21.14	21.00	-23	207	-11.06%
2022/06/30	1	21.20	24	21.25	21.20	-23	204	-11.23%
2022/06/29	2	21.40	0	0.00	21.40	2	205	0.97%
2022/06/28	5	21.40	13	21.53	21.50	-8	208	-3.84%
2022/06/27	26	21.50	2	21.48	21.40	24	208	11.51%
2022/06/24	11	21.35	2	21.38	21.35	9	206	4.35%
2022/06/23	2	21.20	9	21.32	21.20	-7	209	-3.34%
2022/06/22	1	21.20	0	0.00	21.20	1	211	0.47%
2022/06/21	25	21.32	3	21.15	21.40	22	215	10.20%
2022/06/20	4	21.08	10	21.10	21.05	-6	216	-2.77%
2022/06/17	7	20.85	1	21.35	20.85	6	223	2.68%
2022/06/16	5	21.44	25	21.40	21.35	-20	222	-8.97%
2022/06/15	21	21.57	5	21.47	21.50	16	241	6.63%
2022/06/14	4	21.25	53	21.16	21.25	-49	273	-17.94%
2022/06/13	11	21.30	11	21.35	21.30	0	267	0.00%
2022/06/10	1	21.50	2	21.45	21.50	-1	266	-0.37%
2022/06/09	2	21.55	2	21.53	21.50	0	266	0.00%
2022/06/08	1	21.55	6	21.56	21.50	-5	265	-1.89%
2022/06/07	1	21.55	3	21.52	21.50	-2	264	-0.75%
2022/06/06	0	0.00	1	21.55	21.55	-1	267	-0.37%
2022/06/02	0	0.00	3	21.55	21.55	-3	271	-1.10%
2022/06/01	0	0.00	2	21.70	21.60	-2	277	-0.72%
2022/05/31	3	21.75	4	21.74	21.60	-1	276	-0.36%
2022/05/30	8	21.70	3	21.80	21.80	5	273	1.83%
2022/05/27	3	21.70	2	21.75	21.70	1	271	0.37%
2022/05/26	11	21.53	9	21.80	21.75	2	272	0.74%
2022/05/25	7	21.31	5	21.29	21.35	2	270	0.74%
2022/05/24	17	21.27	4	21.28	21.25	13	268	4.84%
2022/05/23	4	21.25	3	21.30	21.30	1	266	0.37%
2022/05/20	23	21.00	0	0.00	21.00	23	266	8.62%
2022/05/19	6	20.77	0	0.00	20.80	6	262	2.29%
2022/05/18	20	20.93	1	20.75	20.85	19	261	7.25%
2022/05/17	0	0.00	6	20.55	20.80	-6	262	-2.28%
2022/05/16	0	0.00	1	20.50	20.40	-1	262	-0.38%
2022/05/13	0	0.00	10	20.55	20.50	-10	260	-3.84%
2022/05/12	0	0.00	34	20.41	20.40	-34	258	-13.14%
2022/05/11	0	0.00	15	20.56	20.60	-15	260	-5.75%
2022/05/10	0	0.00	10	20.65	20.65	-10	257	-3.89%
2022/05/09	0	0.00	12	20.89	20.70	-12	260	-4.61%
2022/05/06	0	0.00	9	20.98	21.05	-9	256	-3.51%
2022/05/05	1	21.05	8	21.08	21.05	-7	258	-2.71%
2022/05/04	1	20.85	4	20.94	20.85	-3	262	-1.14%
2022/05/03	11	20.81	6	20.92	20.90	5	267	1.87%
2022/04/29	0	0.00	6	20.88	20.80	-6	270	-2.22%
2022/04/28	0	0.00	1	20.65	20.60	-1	273	-0.37%
2022/04/27	3	20.62	32	20.67	20.60	-29	275	-10.54%
2022/04/26	0	0.00	7	20.84	20.85	-7	271	-2.58%
2022/04/25	0	0.00	12	20.88	20.80	-12	274	-4.37%
2022/04/22	0	0.00	5	21.08	21.05	-5	276	-1.81%
2022/04/21	0	0.00	4	21.20	21.20	-4	280	-1.43%
2022/04/20	11	21.25	16	21.28	21.20	-5	279	-1.79%
2022/04/19	0	0.00	1	21.30	21.30	-1	270	-0.37%
2022/04/18	0	0.00	6	21.27	21.30	-6	274	-2.19%
2022/04/15	0	0.00	4	21.38	21.35	-4	272	-1.47%
2022/04/14	2	21.43	2	21.50	21.45	0	276	0.00%
2022/04/13	1	21.40	2	21.40	21.40	-1	277	-0.36%
2022/04/12	0	0.00	7	21.34	21.30	-7	277	-2.52%
2022/04/11	0	0.00	36	21.47	21.45	-36	277	-13.00%
2022/04/08	0	0.00	29	21.71	21.65	-29	270	-10.74%
2022/04/07	0	0.00	31	21.80	21.80	-31	267	-11.57%
2022/04/06	0	0.00	29	21.81	21.85	-29	267	-10.85%
2022/04/01	0	0.00	3	21.92	21.90	-3	267	-1.12%
2022/03/31	4	21.98	1	22.00	22.00	3	268	1.12%
2022/03/30	1	21.90	2	21.90	21.90	-1	265	-0.38%
2022/03/29	0	0.00	22	21.86	21.85	-22	264	-8.31%
2022/03/28	2	21.90	0	0.00	21.80	2	268	0.75%
2022/03/25	27	21.96	11	22.00	21.95	16	267	5.97%
2022/03/24	10	21.80	32	21.81	22.00	-22	267	-8.24%
2022/03/23	28	21.80	21	21.80	21.80	7	270	2.59%
2022/03/22	51	21.77	25	21.79	21.75	26	271	9.57%
2022/03/21	11	21.85	10	21.85	21.80	1	264	0.38%
2022/03/18	48	21.89	0	0.00	21.90	48	265	18.10%
2022/03/17	119	22.04	67	22.04	22.15	52	257	20.23%	大買/
2022/03/16	9	22.62	3	22.58	22.55	6	230	2.61%
2022/03/15	0	0.00	10	22.58	22.55	-10	235	-4.25%
2022/03/14	8	22.56	2	22.68	22.70	6	243	2.46%
2022/03/11	3	22.62	3	22.60	22.60	0	250	0.00%
2022/03/10	9	22.70	2	22.65	22.65	7	263	2.66%
2022/03/09	14	22.65	15	22.63	22.60	-1	264	-0.38%
2022/03/08	14	22.50	31	22.61	22.50	-17	267	-6.36%
2022/03/07	1	22.65	26	22.64	22.55	-25	264	-9.45%
2022/03/04	33	22.82	2	22.85	22.90	31	265	11.66%
2022/03/03	27	22.95	1	22.90	22.90	26	267	9.73%
2022/03/02	28	22.76	8	22.76	22.85	20	267	7.48%
2022/03/01	2	22.65	3	22.62	22.55	-1	272	-0.37%
2022/02/25	0	0.00	14	22.59	22.55	-14	273	-5.13%
2022/02/24	60	22.69	8	22.64	22.50	52	277	18.71%
2022/02/23	0	0.00	4	22.71	22.75	-4	280	-1.42%
2022/02/22	0	0.00	20	22.75	22.75	-20	284	-7.04%
2022/02/21	0	0.00	1	22.80	22.80	-1	281	-0.35%
2022/02/18	46	22.64	18	22.61	22.70	28	284	9.86%
2022/02/17	18	22.58	2	22.55	22.55	16	292	5.48%
2022/02/16	0	0.00	9	22.77	22.55	-9	294	-3.06%
2022/02/15	0	0.00	11	22.77	22.70	-11	301	-3.64%
2022/02/14	27	22.77	18	22.80	22.80	9	301	2.99%
2022/02/11	11	22.90	14	22.99	22.95	-3	301	-1.00%
2022/02/10	0	0.00	2	22.48	22.55	-2	296	-0.67%
2022/02/09	15	22.57	16	22.63	22.55	-1	303	-0.33%
2022/02/08	14	22.47	1	22.40	22.45	13	298	4.36%
2022/02/07	78	22.08	12	22.08	22.20	66	297	22.19%
2022/01/26	20	21.95	3	21.95	21.95	17	294	5.77%
2022/01/25	3	22.07	55	22.17	21.95	-52	292	-17.77%
2022/01/24	23	22.28	33	22.41	22.30	-10	292	-3.42%
2022/01/21	24	22.68	16	22.61	22.60	8	291	2.75%
2022/01/20	21	22.60	5	22.64	22.70	16	294	5.43%
2022/01/19	1	22.55	6	22.55	22.55	-5	294	-1.70%
2022/01/18	0	0.00	11	22.45	22.55	-11	296	-3.71%
2022/01/17	2	22.50	21	22.45	22.50	-19	294	-6.45%
2022/01/14	9	22.53	31	22.55	22.55	-22	293	-7.51%
2022/01/13	5	22.57	2	22.65	22.65	3	316	0.95%
2022/01/12	3	22.60	18	22.60	22.60	-15	317	-4.73%
2022/01/11	0	0.00	5	22.60	22.60	-5	315	-1.58%
2022/01/10	3	22.73	7	22.74	22.65	-4	314	-1.27%
2022/01/07	19	22.90	21	22.75	22.70	-2	314	-0.64%
2022/01/06	0	0.00	3	22.90	22.90	-3	310	-0.96%
2022/01/05	0	0.00	6	22.96	23.00	-6	312	-1.92%
2022/01/04	36	23.16	7	23.16	23.05	29	313	9.25%
2022/01/03	9	23.16	31	23.26	23.20	-22	309	-7.11%
2021/12/30	8	23.13	2	23.23	23.15	6	309	1.94%
2021/12/29	20	23.05	1	23.15	23.15	19	307	6.18%
2021/12/28	21	22.99	0	0.00	23.00	21	307	6.83%
2021/12/27	12	23.03	0	0.00	23.20	12	304	3.94%
2021/12/24	4	23.04	5	23.05	23.05	-1	304	-0.33%
2021/12/23	4	23.00	8	22.95	23.00	-4	303	-1.32%
2021/12/22	5	22.93	35	22.97	22.95	-30	303	-9.90%
2021/12/21	0	0.00	12	23.15	23.10	-12	301	-3.98%
2021/12/20	11	23.33	14	23.29	23.20	-3	300	-1.00%
2021/12/17	74	23.09	5	23.24	23.30	69	303	22.76%
2021/12/16	15	22.78	29	22.85	23.05	-14	299	-4.68%
2021/12/15	15	22.80	4.2	22.74	22.65	10.8	298	3.62%
2021/12/14	14	22.90	22	23.00	22.85	-8	296	-2.70%
2021/12/13	23	23.26	12	23.23	23.15	11	292	3.76%
2021/12/10	52	23.32	4	23.40	23.40	48	284	16.87%
2021/12/09	24	23.24	4	23.25	23.25	20	278	7.19%
2021/12/08	39	23.07	6	23.15	23.15	33	274	12.03%
2021/12/07	21	22.86	14	22.86	23.00	7	266	2.63%
2021/12/06	34	22.60	31	22.76	22.85	3	258	1.16%
2021/12/03	28	22.58	6	22.58	22.55	22	246	8.93%
2021/12/02	5	22.36	0	0.00	22.45	5	243	2.05%
2021/12/01	12	22.32	0	0.00	22.35	12	238	5.03%
2021/11/30	13	22.15	27	22.34	22.15	-14	237	-5.89%
2021/11/29	22	22.37	2	22.40	22.40	20	230	8.67%
2021/11/26	0	0.00	3	22.45	22.45	-3	228	-1.31%
2021/11/25	18	22.32	17	22.71	22.65	1	226	0.44%
2021/11/24	5	22.30	1	22.25	22.40	4	221	1.81%
2021/11/23	2	22.25	0	0.00	22.25	2	223	0.90%
2021/11/22	3	22.20	0	0.00	22.20	3	220	1.36%
2021/11/19	15	22.02	0	0.00	22.15	15	216	6.92%
2021/11/18	16	22.14	0	0.00	22.15	16	216	7.38%
2021/11/17	14	22.15	3	22.25	22.15	11	219	5.00%
2021/11/16	25	22.14	0	0.00	22.05	25	218	11.42%
2021/11/15	26	22.48	39	22.46	22.40	-13	211	-6.13%
2021/11/12	13	22.28	22	22.40	22.45	-9	208	-4.31%
2021/11/11	12	21.96	0	0.00	22.00	12	200	6.00%
2021/11/10	18	21.99	12	22.00	22.10	6	202	2.97%
2021/11/09	8	22.04	0	0.00	22.00	8	203	3.94%
2021/11/08	0	0.00	16	22.50	22.35	-16	208	-7.68%
2021/11/05	0	0.00	23	21.99	21.85	-23	205	-11.19%
2021/11/04	3	21.90	0	0.00	21.90	3	205	1.46%
2021/11/03	1	21.90	2	22.00	21.90	-1	209	-0.48%
2021/11/02	2	22.03	4	22.18	22.00	-2	214	-0.93%
2021/11/01	5	22.05	35	21.92	22.05	-30	215	-13.91%
2021/10/29	9	21.75	9	21.82	21.75	0	211	0.00%
2021/10/28	24	21.81	19	21.81	21.95	5	211	2.37%
2021/10/27	3	21.48	2	21.48	21.45	1	208	0.48%
2021/10/26	21	21.53	3	21.55	21.55	18	209	8.60%
2021/10/25	7	21.38	10	21.41	21.55	-3	207	-1.45%
2021/10/22	1	21.45	14	21.42	21.40	-13	208	-6.24%
2021/10/21	99	21.01	25	21.50	21.60	74	206	35.89%
2021/10/20	5	21.02	3	21.13	21.20	2	177	1.13%
2021/10/19	13	21.09	7	21.15	21.10	6	177	3.38%
2021/10/18	21	21.06	1	21.25	21.25	20	177	11.24%
2021/10/15	4	21.10	10	21.15	21.10	-6	176	-3.41%
2021/10/14	4	21.00	2	21.08	21.10	2	176	1.13%
2021/10/13	8	20.97	12	20.91	21.00	-4	176	-2.27%
2021/10/12	0	0.00	17	20.99	20.95	-17	174	-9.73%
2021/10/08	0	0.00	1	21.20	21.20	-1	178	-0.56%
2021/10/07	19	21.12	2	21.20	21.20	17	179	9.47%
2021/10/06	3	21.05	0	0.00	20.95	3	180	1.66%
2021/10/05	1	20.85	2	21.08	21.15	-1	180	-0.55%
2021/10/04	1	21.05	1	20.95	20.95	0	180	0.00%
2021/10/01	2	21.05	8	21.00	20.95	-6	181	-3.31%
2021/09/30	0	0.00	2	21.15	21.20	-2	181	-1.10%
2021/09/29	0	0.00	11	21.08	21.20	-11	182	-6.01%
2021/09/28	0	0.00	6	21.24	21.15	-6	184	-3.26%
2021/09/27	11	21.03	0	0.00	21.00	11	183	5.98%
2021/09/24	8	20.83	6	20.80	20.80	2	183	1.09%
2021/09/23	0	0.00	3	20.80	20.80	-3	178	-1.68%
2021/09/22	1	20.75	0	0.00	20.70	1	176	0.57%
2021/09/17	1	20.95	0	0.00	20.95	1	174	0.57%
2021/09/16	1	20.80	4	20.80	20.80	-3	177	-1.69%
2021/09/15	0	0.00	2	21.00	21.00	-2	172	-1.16%
2021/09/14	1	21.10	0	0.00	21.20	1	169	0.59%
2021/09/13	0	0.00	18	21.04	21.05	-18	171	-10.51%
2021/09/10	1	20.80	1	20.70	20.70	0	171	0.00%
2021/09/09	0	0.00	8	20.80	20.75	-8	171	-4.68%
2021/09/08	1	21.00	7	20.99	20.85	-6	171	-3.50%
2021/09/07	3	21.30	3	21.30	21.10	0	172	0.00%
2021/09/06	4	21.49	6	21.47	21.30	-2	175	-1.14%
2021/09/03	5	21.44	2	21.50	21.50	3	175	1.71%
2021/09/02	1	21.60	1	21.60	21.50	0	175	0.00%
2021/09/01	8	21.40	11	21.42	21.60	-3	176	-1.70%
2021/08/30	0	0.00	11	21.40	21.45	-11	176	-6.25%
2021/08/27	0	0.00	23	21.12	21.25	-23	173	-13.22%
2021/08/26	0	0.00	16	20.76	20.65	-16	169	-9.42%
2021/08/25	0	0.00	10	20.75	20.75	-10	168	-5.94%
2021/08/24	4	20.80	31	20.61	20.55	-27	168	-16.03%
2021/08/23	1	21.65	2	21.60	21.60	-1	166	-0.60%
2021/08/20	0	0.00	12	21.64	21.55	-12	164	-7.31%
2021/08/19	0	0.00	5	21.68	21.70	-5	163	-3.07%
2021/08/18	0	0.00	1	21.75	21.75	-1	161	-0.62%
2021/08/17	0	0.00	10	21.99	21.80	-10	162	-6.16%
2021/08/16	0	0.00	1	22.00	22.00	-1	164	-0.61%
2021/08/13	0	0.00	3	22.15	22.15	-3	163	-1.84%
2021/08/12	0	0.00	5	22.16	22.20	-5	161	-3.10%
2021/08/11	0	0.00	3	22.00	22.00	-3	163	-1.83%
2021/08/10	0	0.00	1	22.00	22.00	-1	162	-0.62%
2021/08/09	0	0.00	1	22.05	22.05	-1	174	-0.57%
2021/08/06	0	0.00	3	21.95	21.95	-3	176	-1.70%
2021/08/05	0	0.00	2	21.75	21.75	-2	180	-1.11%
2021/08/03	0	0.00	2	21.80	21.85	-2	209	-0.96%
2021/08/02	2	21.78	3	21.85	21.85	-1	212	-0.47%
2021/07/30	0	0.00	1	21.75	21.75	-1	211	-0.47%
2021/07/29	0	0.00	1	21.80	22.00	-1	215	-0.46%
2021/07/28	1	21.80	1	21.85	21.85	0	219	0.00%
2021/07/26	0	0.00	1	22.20	22.10	-1	237	-0.42%
2021/07/23	0	0.00	11	22.01	22.10	-11	250	-4.39%
2021/07/21	0	0.00	1	21.85	21.85	-1	280	-0.36%
2021/07/19	0	0.00	2	21.85	22.00	-2	306	-0.65%
2021/07/14	0	0.00	1	21.85	21.80	-1	388	-0.26%
2021/07/13	0	0.00	2	21.85	21.85	-2	403	-0.50%
2021/07/12	0	0.00	1	21.85	21.85	-1	406	-0.25%
2021/07/09	0	0.00	7	21.79	21.75	-7	409	-1.71%
2021/07/08	9	21.85	1	21.85	21.85	8	420	1.90%
2021/07/07	5	21.75	6	21.84	21.80	-1	424	-0.24%
2021/07/05	5	21.70	1	21.80	21.80	4	439	0.91%
2021/07/02	0	0.00	1	21.65	21.65	-1	445	-0.22%
2021/07/01	1	21.65	12	21.65	21.65	-11	448	-2.45%
2021/06/30	0	0.00	1	21.65	21.65	-1	453	-0.22%
2021/06/29	0	0.00	3	21.60	21.65	-3	455	-0.66%
2021/06/25	2	21.68	1	21.80	21.60	1	459	0.22%
2021/06/24	11	21.70	1	21.80	21.75	10	461	2.17%
2021/06/23	3	21.57	0	0.00	21.70	3	466	0.64%
2021/06/22	4	21.59	1	21.50	21.50	3	469	0.64%
2021/06/21	1	21.65	5	21.70	21.60	-4	470	-0.85%
2021/06/18	4	21.75	17	21.75	21.75	-13	471	-2.76%
2021/06/17	3	21.83	10	21.82	21.80	-7	473	-1.48%
2021/06/16	0	0.00	1	21.90	21.90	-1	477	-0.21%
2021/06/15	3	21.90	4	21.93	22.00	-1	480	-0.21%
2021/06/11	0	0.00	1	22.00	22.00	-1	478	-0.21%
2021/06/10	1	21.95	10	22.05	22.00	-9	481	-1.87%
2021/06/09	1	21.90	1	21.80	21.85	0	481	0.00%
2021/06/08	2	21.88	1	21.80	21.90	1	482	0.21%
2021/06/07	4	21.86	9	21.82	21.90	-5	487	-1.03%
2021/06/04	0	0.00	3	21.80	21.85	-3	486	-0.62%
2021/06/03	7	21.87	1	21.85	21.95	6	489	1.23%
2021/06/02	3	21.80	2	21.80	21.85	1	489	0.20%
2021/06/01	19	21.70	1	21.80	21.80	18	492	3.65%
2021/05/31	3	21.62	1	21.70	21.70	2	494	0.40%
2021/05/28	0	0.00	1.2	21.50	21.55	-1.2	495	-0.23%
2021/05/27	1	21.25	2	21.33	21.30	-1	495	-0.20%
2021/05/26	3	21.25	1	21.35	21.35	2	497	0.40%
2021/05/25	5	21.34	4	21.35	21.20	1	498	0.20%
2021/05/24	13	21.17	5	21.22	21.10	8	501	1.60%
2021/05/21	6	21.27	4	21.39	21.40	2	503	0.40%
2021/05/20	1	21.00	24	21.06	21.15	-23	504	-4.56%
2021/05/19	19	21.26	9	21.23	21.20	10	506	1.97%
2021/05/18	44	20.87	2	21.20	21.20	42	500	8.40%
2021/05/17	35	20.36	21	20.40	20.25	14	499	2.80%
2021/05/14	31	21.56	22	21.54	21.45	9	487	1.85%
2021/05/13	50	21.58	37	21.60	21.45	13	482	2.70%
2021/05/12	24	22.03	205	22.09	21.70	-181	473	-38.25%	大賣/鉅額交易
2021/05/11	21	23.02	20	22.88	22.75	1	449	0.22%
2021/05/10	71	23.04	8	23.09	23.15	63	443	14.19%
2021/05/07	46	22.93	2	22.95	22.95	44	444	9.90%
2021/05/06	67	23.08	3	22.85	22.85	64	446	14.33%
2021/05/05	49	22.73	2	22.80	22.80	47	442	10.62%
2021/05/04	106	22.76	68	23.07	22.75	38	439	8.64%	大買/
2021/05/03	9	23.41	78	23.43	23.25	-69	430	-16.01%
2021/04/29	33	23.83	66	24.00	23.70	-33	430	-7.66%
2021/04/28	30	23.73	31	23.73	23.75	-1	426	-0.23%
2021/04/27	81	23.59	29	23.63	23.60	52	440	11.79%
2021/04/26	8	23.41	43	23.49	23.40	-35	422	-8.29%
2021/04/23	57	23.09	103	23.40	23.25	-46	418	-10.98%	大賣/
2021/04/22	36	23.32	24	23.66	23.15	12	412	2.91%
2021/04/21	59	22.89	5	22.90	22.90	54	350	15.39%
2021/04/20	20	23.00	9	23.07	22.90	11	346	3.18%
2021/04/19	5	23.10	9	23.10	23.10	-4	340	-1.17%
2021/04/14	4	22.55	10	22.64	22.55	-6	328	-1.83%
2021/04/13	5	22.65	0	0.00	22.65	5	325	1.53%
2021/04/12	4	22.65	16	22.82	22.65	-12	328	-3.65%
2021/04/09	10	22.70	5	22.76	22.70	5	318	1.57%
2021/04/08	0	0.00	11	22.81	22.80	-11	322	-3.41%
2021/04/07	1	22.80	3	22.70	22.80	-2	329	-0.61%
2021/03/31	7	22.60	2	22.55	22.60	5	327	1.53%
2021/03/30	21	22.55	0	0.00	22.55	21	327	6.40%
2021/03/29	19	22.65	47	22.75	22.65	-28	332	-8.42%
2021/03/26	167	22.50	0	0.00	22.60	167	333	50.04%	大買/鉅額交易
2021/03/23	2	22.60	0	0.00	22.50	2	350	0.57%
2021/03/22	0	0.00	14	22.60	22.75	-14	360	-3.88%
2021/03/19	0	0.00	12	22.54	22.55	-12	362	-3.31%
2021/03/18	12	22.80	14	22.76	22.75	-2	371	-0.54%
2021/03/17	0	0.00	1	22.75	22.80	-1	394	-0.25%
2021/03/16	0	0.00	3	22.70	22.80	-3	400	-0.75%
2021/03/15	2	22.45	6	22.60	22.60	-4	413	-0.97%
2021/03/12	0	0.00	13	22.50	22.50	-13	432	-3.00%
2021/03/11	19	22.69	0	0.00	22.60	19	461	4.12%
2021/03/10	1	22.55	11	22.55	22.55	-10	467	-2.14%
2021/03/09	28	22.34	20	22.49	22.50	8	477	1.68%
2021/03/08	3	22.25	0	0.00	22.30	3	482	0.62%
2021/03/05	23	22.20	22	22.15	22.15	1	485	0.21%
2021/03/04	0	0.00	9	22.36	22.40	-9	499	-1.80%
2021/03/03	31	22.35	25	22.55	22.55	6	505	1.19%
2021/03/02	3	22.40	3	22.55	22.40	0	513	0.00%
2021/02/26	0	0.00	11	22.39	22.55	-11	517	-2.12%
2021/02/25	6	22.64	0	0.00	22.65	6	520	1.15%
2021/02/24	10	22.56	1	22.55	22.55	9	525	1.71%
2021/02/23	15	22.57	5	22.60	22.60	10	523	1.91%
2021/02/22	7	22.24	2	22.25	22.25	5	520	0.96%
2021/02/19	9	22.10	10	22.25	22.25	-1	520	-0.19%
2021/02/18	5	22.21	4	22.20	22.30	1	520	0.19%
2021/02/17	1	21.90	4	21.83	21.95	-3	527	-0.57%
2021/02/05	7	21.89	6	21.85	21.85	1	539	0.19%
2021/02/04	0	0.00	2	21.78	21.70	-2	547	-0.37%
2021/02/03	0	0.00	3	21.70	21.80	-3	553	-0.54%
2021/02/02	1	21.50	1	21.80	21.80	0	560	0.00%
2021/02/01	24	21.40	1	21.55	21.50	23	565	4.07%
2021/01/29	68	21.43	26	21.52	21.40	42	572	7.34%
2021/01/28	0	0.00	20	21.51	21.50	-20	574	-3.48%
2021/01/27	0	0.00	7	21.60	21.60	-7	573	-1.22%
2021/01/26	11	21.55	14	21.84	21.55	-3	577	-0.52%
2021/01/25	38	21.50	1	21.55	21.50	37	579	6.38%
2021/01/22	102	21.60	37	21.61	21.60	65	581	11.17%	大買/
2021/01/21	63	21.70	18	21.67	21.65	45	582	7.72%
2021/01/20	13.1	21.86	3	22.15	21.75	10.1	584	1.73%
2021/01/19	5	22.21	0	0.00	22.20	5	563	0.89%
2021/01/18	93	22.20	25	22.21	22.20	68	569	11.94%
2021/01/15	27	22.30	9	22.36	22.35	18	568	3.17%
2021/01/14	0	0.00	3	22.52	22.55	-3	612	-0.49%
2021/01/13	28	22.54	5	22.53	22.60	23	616	3.73%
2021/01/11	2	22.60	3	22.60	22.55	-1	620	-0.16%
2021/01/07	0	0.00	20	22.65	22.75	-20	626	-3.19%
2021/01/06	8	22.65	6	22.63	22.65	2	625	0.32%
2021/01/05	2	22.85	17	22.96	22.85	-15	619	-2.42%
2021/01/04	11	22.85	11	22.95	22.95	0	620	0.00%
2020/12/31	14	23.08	0	0.00	23.00	14	622	2.25%
2020/12/30	21	22.91	3	22.80	23.00	18	618	2.91%
2020/12/29	12	22.70	5	22.70	22.65	7	605	1.16%
2020/12/28	14	22.60	12	22.69	22.75	2	607	0.33%
2020/12/25	5	22.58	1	22.55	22.55	4	605	0.66%
2020/12/24	10	22.50	5	22.60	22.60	5	606	0.82%
2020/12/23	20	22.45	0	0.00	22.45	20	606	3.30%
2020/12/22	25	22.52	5	22.50	22.50	20	605	3.30%
2020/12/21	41.1	22.58	1	22.60	22.60	40.1	616	6.51%
2020/12/16	65	22.93	0	0.00	22.90	65	619	10.49%
2020/12/15	12	22.62	9	22.70	22.60	3	615	0.49%
2020/12/14	56	22.70	0	0.00	22.75	56	612	9.15%
2020/12/11	124	22.87	0	0.00	22.85	124	607	20.41%	大買/鉅額交易
2020/12/10	2	23.05	0	0.00	23.10	2	582	0.34%
2020/12/09	35	23.10	0	0.00	23.15	35	580	6.03%
2020/12/08	17	23.35	11	23.35	23.35	6	568	1.06%
2020/12/07	221	23.46	5	23.40	23.40	216	557	38.72%	大買/鉅額交易
2020/12/04	11	23.56	1	23.55	23.55	10	532	1.88%
2020/12/03	0	0.00	5	23.63	23.65	-5	529	-0.94%
2020/12/02	5	23.80	4	23.78	23.80	1	528	0.19%
2020/11/30	8	24.20	28	24.08	24.05	-20	532	-3.75%
2020/11/26	20	23.95	0	0.00	24.00	20	520	3.85%
2020/11/25	20	23.78	0	0.00	23.70	20	517	3.87%
2020/11/24	1	23.70	0	0.00	23.75	1	515	0.19%
2020/11/23	47	23.56	0.4	23.50	23.60	46.6	513	9.08%
2020/11/20	15	23.56	0	0.00	23.55	15	514	2.92%
2020/11/19	0	0.00	15	23.60	23.55	-15	516	-2.90%
2020/11/18	13	23.63	0	0.00	23.70	13	516	2.52%
2020/11/17	19	23.57	1	23.55	23.60	18	541	3.32%
2020/11/16	17	23.50	0	0.00	23.50	17	566	3.00%
2020/11/13	10	23.54	50	23.50	23.50	-40	573	-6.98%
2020/11/12	15	23.85	20	23.77	23.60	-5	575	-0.87%
2020/11/11	49	23.87	42	23.89	23.90	7	580	1.21%
2020/11/10	22	23.89	0	0.00	23.85	22	579	3.79%
2020/11/06	0	0.00	20	23.72	23.75	-20	576	-3.47%
2020/11/05	0	0.00	34	23.85	23.85	-34	580	-5.86%
2020/11/04	0	0.00	17	23.98	24.00	-17	580	-2.93%
2020/11/03	0	0.00	2	24.00	23.95	-2	580	-0.34%
2020/11/02	4	23.75	34	23.88	23.95	-30	583	-5.15%
2020/10/30	8	23.85	25	23.88	23.75	-17	582	-2.92%
2020/10/29	5	23.90	0	0.00	23.90	5	581	0.86%
2020/10/28	6	24.19	0	0.00	24.25	6	579	1.04%
2020/10/27	8	24.56	5	24.70	24.70	3	573	0.52%
2020/10/26	36	24.80	0	0.00	24.75	36	570	6.31%
2020/10/23	9	24.79	1	24.95	24.80	8	570	1.40%
2020/10/22	19	24.77	10	24.75	24.75	9	569	1.58%
2020/10/21	19	24.29	13.7	24.32	24.40	5.3	525	1.00%
2020/10/20	1	24.20	11	24.21	24.25	-10	540	-1.85%
2020/10/19	23	24.10	30	24.03	24.20	-7	539	-1.30%
2020/10/16	2	23.90	5	23.93	23.85	-3	532	-0.56%
2020/10/15	2	23.95	4	23.94	23.95	-2	533	-0.37%
2020/10/14	2	24.05	11	24.05	24.05	-9	541	-1.66%
2020/10/13	2	23.80	2	23.85	23.90	0	553	0.00%
2020/10/12	11	24.08	10	24.20	24.05	1	583	0.17%
2020/10/08	3	23.95	6	23.85	24.00	-3	608	-0.49%
2020/10/07	12	23.68	4	23.61	23.70	8	613	1.30%
2020/10/06	8	23.70	1	23.70	23.70	7	616	1.13%
2020/10/05	6	23.70	15	23.73	23.70	-9	626	-1.44%
2020/09/30	0	0.00	6	23.52	23.45	-6	628	-0.95%
2020/09/29	0	0.00	1	23.40	23.55	-1	630	-0.16%
2020/09/28	7	23.55	0	0.00	23.55	7	637	1.10%
2020/09/25	0	0.00	13	23.46	23.40	-13	645	-2.01%
2020/09/24	20	23.43	22	23.45	23.35	-2	650	-0.31%
2020/09/23	8	23.82	2	24.05	23.75	6	642	0.93%
2020/09/22	5	24.28	4	24.60	24.45	1	635	0.16%
2020/09/21	0	0.00	12	24.49	24.65	-12	636	-1.89%
2020/09/18	12	24.08	1	24.20	24.30	11	629	1.75%
2020/09/17	5	24.01	0	0.00	24.05	5	623	0.80%
2020/09/16	4	23.95	1	24.00	24.00	3	623	0.48%
2020/09/15	4	23.90	10	23.89	23.95	-6	620	-0.97%
2020/09/14	5	23.89	28	23.83	23.95	-23	624	-3.68%
2020/09/11	5	23.84	42	23.78	23.75	-37	623	-5.94%
2020/09/10	3	24.20	16	23.93	23.90	-13	621	-2.09%
2020/09/09	30	24.00	6	24.10	24.10	24	620	3.87%
2020/09/08	0	0.00	2	24.20	24.25	-2	624	-0.32%
2020/09/07	12	24.13	4	24.21	24.05	8	637	1.25%
2020/09/04	0	0.00	24	23.66	23.95	-24	638	-3.76%
2020/09/03	0	0.00	15	23.75	23.70	-15	634	-2.37%
2020/09/02	12	23.62	19	23.83	23.85	-7	641	-1.09%
2020/09/01	7	23.96	19	24.08	24.05	-12	651	-1.84%
2020/08/31	7	24.10	1	24.15	24.10	6	681	0.88%
2020/08/28	26	23.87	4	23.95	23.95	22	682	3.22%
2020/08/27	18	23.89	2	23.95	23.90	16	699	2.29%
2020/08/26	4	23.84	11	23.80	23.85	-7	716	-0.98%
2020/08/25	24	23.58	0	0.00	23.60	24	718	3.34%
2020/08/24	1	23.45	6	23.32	23.40	-5	719	-0.70%
2020/08/21	733	22.76	644	22.68	23.50	89	726	12.25%	大買/大賣/
2020/08/20	236	24.84	293	24.71	24.50	-57	711	-8.01%	大買/大賣/
2020/08/19	216	24.94	202	24.95	24.85	14	696	2.01%	大買/大賣/
2020/08/18	209	24.90	220	24.91	24.90	-11	686	-1.60%	大買/大賣/
2020/08/17	0	0.00	13	24.61	24.95	-13	684	-1.90%
2020/08/14	0.7	24.45	7	24.33	24.45	-6.3	685	-0.92%
2020/08/13	11	24.30	29	24.61	24.25	-18	693	-2.59%
2020/08/12	0	0.00	4	24.50	24.55	-4	713	-0.56%
2020/08/11	8	24.50	13	24.77	24.80	-5	717	-0.70%
2020/08/10	0	0.00	4	24.29	24.40	-4	712	-0.56%
2020/08/06	0	0.00	16	23.99	23.80	-16	730	-2.19%
2020/08/05	1	23.80	10	23.87	23.85	-9	738	-1.22%
2020/08/04	7	23.80	15	23.84	23.80	-8	771	-1.04%
2020/08/03	12	23.77	21	24.00	23.75	-9	781	-1.15%
2020/07/31	8	23.68	6	23.68	23.75	2	779	0.26%
2020/07/30	7	23.65	0	0.00	23.75	7	779	0.90%
2020/07/29	39	23.63	70	23.58	23.60	-31	780	-3.97%
2020/07/28	10	23.67	15	23.59	23.50	-5	779	-0.64%
2020/07/27	6	23.70	10	23.85	23.70	-4	780	-0.51%
2020/07/24	8	23.95	22	24.03	23.95	-14	776	-1.80%
2020/07/23	17	24.34	4	24.45	24.50	13	756	1.72%
2020/07/22	12	24.41	11	24.49	24.45	1	757	0.13%
2020/07/21	29	24.27	4	24.40	24.40	25	754	3.31%
2020/07/20	11	24.38	16	24.34	24.20	-5	751	-0.66%
2020/07/17	27.6	24.88	41	24.79	24.55	-13.4	741	-1.81%
2020/07/16	12	25.04	45	25.10	25.10	-33	734	-4.49%
2020/07/15	27	24.51	7	24.34	24.95	20	704	2.84%
2020/07/14	34	23.93	4	23.95	24.00	30	675	4.44%
2020/07/13	10	23.77	0	0.00	23.85	10	669	1.49%
2020/07/10	5	23.50	55	23.61	23.50	-50	675	-7.41%
2020/07/09	5	23.80	10	23.85	23.80	-5	669	-0.75%
2020/07/08	15	23.91	0	0.00	23.90	15	670	2.24%
2020/07/07	13	23.96	6	24.11	23.95	7	677	1.03%
2020/07/06	43	24.17	9	24.43	24.15	34	672	5.05%
2020/07/03	12	23.97	3	24.10	24.00	9	679	1.32%
2020/07/02	1	24.10	0	0.00	24.10	1	676	0.15%
2020/07/01	0	0.00	16	23.86	23.95	-16	676	-2.36%
2020/06/30	0	0.00	13	23.72	23.65	-13	673	-1.93%
2020/06/29	0	0.00	53	23.63	23.60	-53	672	-7.88%
2020/06/24	1	23.75	34	23.74	23.85	-33	667	-4.94%
2020/06/23	12	23.73	9	23.75	23.75	3	671	0.45%
2020/06/22	43	23.57	4	23.65	23.65	39	672	5.80%
2020/06/19	8	23.43	0	0.00	23.40	8	676	1.18%
2020/06/18	3	23.55	0	0.00	23.60	3	679	0.44%
2020/06/17	23	23.39	3.1	23.35	23.45	19.9	680	2.92%
2020/06/16	52	23.30	1	23.30	23.35	51	691	7.38%
2020/06/15	33	23.18	15	23.17	23.10	18	710	2.53%
2020/06/12	56	23.15	9	23.22	23.20	47	714	6.58%
2020/06/11	22	24.07	67	23.81	23.70	-45	718	-6.26%
2020/06/10	17	24.36	1	24.45	24.45	16	722	2.21%
2020/06/09	17	24.40	2	24.45	24.45	15	739	2.03%
2020/06/08	31	24.12	5	24.30	24.45	26	745	3.49%
2020/06/05	14	23.89	0	0.00	23.75	14	729	1.92%
2020/06/03	25	24.05	7	24.15	24.15	18	715	2.51%
2020/06/02	1	24.15	2	23.90	23.95	-1	707	-0.14%
2020/06/01	8	23.61	0	0.00	23.85	8	690	1.16%
2020/05/29	5	23.25	0	0.00	23.25	5	682	0.73%
2020/05/28	0	0.00	24	23.55	23.35	-24	685	-3.50%
2020/05/27	9	23.59	2	23.55	23.50	7	683	1.02%
2020/05/26	31	23.65	5	23.75	23.75	26	680	3.82%
2020/05/25	24	23.23	7	23.29	23.40	17	681	2.49%
2020/05/22	8	23.18	0	0.00	23.10	8	691	1.16%
2020/05/21	15	23.63	22	23.88	23.80	-7	692	-1.01%
2020/05/20	1	24.00	1	23.85	23.85	0	690	0.00%
2020/05/19	0	0.00	12	23.34	24.00	-12	677	-1.77%
2020/05/18	7	22.80	11	23.02	22.95	-4	654	-0.61%
2020/05/15	8	22.93	29	22.84	22.85	-21	650	-3.23%
2020/05/14	6	23.21	11	23.37	22.95	-5	642	-0.78%
2020/05/13	4	23.70	13	23.52	23.70	-9	624	-1.44%
2020/05/12	13	23.18	14	23.29	23.25	-1	615	-0.16%
2020/05/11	16	23.09	42	23.31	23.55	-26	604	-4.30%
2020/05/08	18	22.14	20	22.39	22.45	-2	571	-0.35%
2020/05/06	11	21.52	0	0.00	21.60	11	570	1.93%
2020/05/04	0	0.00	3	21.38	21.40	-3	579	-0.52%
2020/04/30	2	21.80	10	21.92	21.95	-8	587	-1.36%
2020/04/29	1	21.65	20	21.51	21.65	-19	590	-3.22%
2020/04/28	0	0.00	9	21.18	21.25	-9	593	-1.52%
2020/04/27	5	20.70	2	20.90	21.00	3	614	0.49%
2020/04/24	1	20.50	0	0.00	20.60	1	612	0.16%
2020/04/23	28	20.54	21	20.51	20.55	7	612	1.14%
2020/04/22	5	20.36	20	20.54	20.60	-15	609	-2.46%
2020/04/21	11	21.15	41	20.96	20.65	-30	607	-4.93%
2020/04/20	11	21.31	14	21.40	21.40	-3	604	-0.50%
2020/04/17	8	21.50	3	21.35	21.35	5	603	0.83%
2020/04/16	0	0.00	1	21.35	21.35	-1	600	-0.17%
2020/04/15	69	21.22	7	21.18	21.15	62	600	10.32%
2020/04/14	23	21.24	26	21.26	21.35	-3	598	-0.50%
2020/04/13	10	21.30	25	21.07	21.10	-15	598	-2.51%
2020/04/10	0	0.00	24	21.31	21.45	-24	602	-3.98%
2020/04/09	0.7	20.20	0	0.00	20.20	0.7	598	0.11%
2020/04/08	0	0.00	3	20.33	20.30	-3	598	-0.50%
2020/04/07	3	20.12	1	20.40	20.15	2	602	0.33%
2020/04/06	35	19.77	14	19.80	20.05	21	610	3.44%
2020/04/01	0	0.00	2	20.33	20.10	-2	608	-0.33%
2020/03/31	1	20.45	7	20.30	20.40	-6	618	-0.97%
2020/03/30	4	19.70	3	20.40	20.40	1	648	0.15%
2020/03/27	1	20.00	5	20.06	19.90	-4	654	-0.61%
2020/03/26	13	19.91	17	19.71	19.90	-4	657	-0.61%
2020/03/25	3	19.97	16	20.00	19.95	-13	660	-1.97%
2020/03/24	11	19.04	8	18.91	19.20	3	661	0.45%
2020/03/23	4	18.13	8	18.10	18.10	-4	661	-0.61%
2020/03/20	36	18.55	9	18.90	18.50	27	664	4.06%
2020/03/19	20	18.25	4	19.01	18.10	16	656	2.44%
2020/03/18	49	20.26	13	20.33	20.00	36	640	5.62%
2020/03/17	6	20.12	5	20.43	20.15	1	646	0.15%
2020/03/16	10	21.59	41	21.80	21.55	-31	643	-4.82%
2020/03/13	11	21.21	44	21.16	21.50	-33	641	-5.14%
2020/03/12	3	22.68	19.1	22.60	22.65	-16.1	650	-2.47%
2020/03/11	4	23.39	5	23.24	23.20	-1	639	-0.16%
2020/03/10	23	22.75	4	22.80	23.00	19	643	2.95%
2020/03/09	47	23.48	5	23.75	23.25	42	657	6.39%
2020/03/06	21	24.00	11	24.04	24.35	10	643	1.55%
2020/03/05	3	23.80	1	23.95	23.85	2	630	0.32%
2020/03/04	4	23.50	9	23.73	23.70	-5	628	-0.80%
2020/03/03	2	23.85	4	23.83	23.55	-2	626	-0.32%
2020/03/02	25	23.12	7	23.35	23.40	18	621	2.89%
2020/02/27	7	23.66	3	23.45	23.30	4	621	0.64%
2020/02/26	22	23.83	8	23.96	23.70	14	614	2.28%
2020/02/25	2	23.10	2.1	23.60	23.60	-0.1	603	-0.02%
2020/02/24	89	23.14	19	23.09	22.95	70	587	11.91%
2020/02/21	90	23.27	4	23.31	23.45	86	574	14.98%
2020/02/20	13	22.95	0	0.00	22.95	13	561	2.31%
2020/02/19	10	22.90	1	22.85	22.85	9	564	1.60%
2020/02/17	0	0.00	2	22.80	22.85	-2	562	-0.36%
2020/02/14	2	22.90	3	22.90	22.95	-1	565	-0.18%
2020/02/13	2	22.80	5	22.85	22.75	-3	566	-0.53%
2020/02/12	2	22.75	7	22.73	22.70	-5	575	-0.87%
2020/02/11	3	22.65	4	22.55	22.70	-1	580	-0.17%
2020/02/10	9	22.43	13	22.53	22.35	-4	598	-0.67%
2020/02/07	1	22.45	12	22.46	22.40	-11	590	-1.86%
2020/02/06	2	22.53	8	22.55	22.50	-6	586	-1.02%
2020/02/05	1	22.35	4	22.48	22.40	-3	587	-0.51%
2020/02/04	0	0.00	4	22.73	22.65	-4	580	-0.69%
2020/02/03	4	22.24	2	22.15	22.75	2	567	0.35%
2020/01/31	2	22.53	35	22.67	22.60	-33	562	-5.86%
2020/01/30	4	22.60	5	22.57	22.40	-1	556	-0.18%
2020/01/20	1	23.65	7	23.60	23.60	-6	541	-1.11%
2020/01/17	0	0.00	5	23.54	23.60	-5	544	-0.92%
2020/01/16	0	0.00	3	23.35	23.50	-3	548	-0.55%
2020/01/15	0	0.00	2	23.35	23.40	-2	559	-0.36%
2020/01/14	0	0.00	1	23.45	23.40	-1	572	-0.17%
2020/01/13	0	0.00	3	23.45	23.50	-3	658	-0.46%
2020/01/09	4	23.29	0	0.00	23.35	4	681	0.59%
2020/01/07	5	23.58	3	23.75	23.75	2	721	0.28%
2020/01/06	1.5	23.92	0	0.00	23.65	1.5	722	0.20%
2020/01/03	24	24.55	2	24.48	24.20	22	711	3.09%
2020/01/02	0	0.00	2	24.65	24.50	-2	707	-0.28%
2019/12/31	1	24.80	0	0.00	24.40	1	704	0.14%
2019/12/30	0	0.00	1	24.65	24.75	-1	686	-0.15%
2019/12/27	22	24.53	15	24.48	24.45	7	671	1.04%
2019/12/26	1	24.60	1	24.70	24.30	0	665	0.00%
2019/12/25	3	24.53	2	24.58	24.60	1	658	0.15%
2019/12/23	0	0.00	2	23.95	23.95	-2	623	-0.32%
2019/12/20	0	0.00	1	23.90	23.90	-1	628	-0.16%
2019/12/18	19	24.16	0	0.00	24.00	19	615	3.09%
2019/12/16	0	0.00	1	23.95	23.90	-1	607	-0.16%
2019/12/13	2	23.73	7	23.67	23.65	-5	609	-0.82%
2019/12/12	0	0.00	17	24.23	23.90	-17	601	-2.83%
2019/12/11	0	0.00	4	24.03	24.35	-4	584	-0.68%
2019/12/10	6	23.88	0	0.00	23.90	6	565	1.06%
2019/12/09	25	23.58	16	23.58	23.70	9	554	1.62%
2019/12/06	11	22.82	0	0.00	22.75	11	529	2.08%
2019/12/05	0	0.00	2	22.78	22.80	-2	526	-0.38%
2019/12/04	2	22.68	6	22.70	22.70	-4	522	-0.77%
2019/12/03	0	0.00	1	21.80	21.95	-1	500	-0.20%
2019/11/29	1	21.80	0	0.00	21.85	1	551	0.18%
2019/11/28	3	21.80	0	0.00	21.85	3	551	0.54%
2019/11/26	1	21.85	2	22.05	21.95	-1	547	-0.18%
2019/11/22	2	21.70	6	21.68	21.65	-4	539	-0.74%
2019/11/20	21	21.72	0	0.00	21.75	21	538	3.90%
2019/11/19	0	0.00	13	21.54	21.55	-13	539	-2.41%
2019/11/18	0	0.00	6	21.58	21.50	-6	539	-1.11%
2019/11/15	0	0.00	3	21.68	21.65	-3	537	-0.56%
2019/11/14	0	0.00	2	21.65	21.70	-2	535	-0.37%
2019/11/13	0	0.00	10	21.71	21.75	-10	537	-1.86%
2019/11/12	0	0.00	17	21.32	21.40	-17	537	-3.16%
2019/11/11	0	0.00	54	21.31	21.30	-54	535	-10.08%
2019/11/07	0	0.00	16	22.34	22.30	-16	518	-3.09%
2019/11/06	0	0.00	2	22.30	22.25	-2	502	-0.40%
2019/11/05	8	22.15	2	22.18	22.30	6	500	1.20%
2019/11/04	2	22.40	0	0.00	22.20	2	503	0.40%
2019/10/31	1	22.25	1	22.30	22.25	0	505	0.00%
2019/10/28	5	22.12	0	0.00	22.15	5	511	0.98%
2019/10/25	2	22.33	0	0.00	22.15	2	514	0.39%
2019/10/24	6	22.45	0	0.00	22.40	6	515	1.16%
2019/10/22	234	22.79	42	22.77	22.70	192	503	38.14%	大買/鉅額交易
2019/10/21	2	22.60	9	22.62	22.70	-7	490	-1.43%
2019/10/18	2	21.95	91	21.98	22.05	-89	403	-22.06%
2019/10/17	11	22.09	1	22.10	21.95	10	396	2.52%
2019/10/16	37	21.89	0	0.00	21.90	37	384	9.62%
2019/10/15	0	0.00	1	21.40	21.50	-1	368	-0.27%
2019/10/14	30	20.79	0	0.00	20.85	30	334	8.97%
2019/10/09	22	20.72	0	0.00	20.75	22	334	6.57%
2019/10/08	36	20.73	0	0.00	20.85	36	337	10.66%
2019/10/02	0	0.00	3	20.40	20.65	-3	347	-0.86%
2019/09/27	3	20.58	0	0.00	20.55	3	358	0.84%
2019/09/26	0	0.00	20	21.03	21.10	-20	357	-5.60%
2019/09/25	0	0.00	1	21.15	21.10	-1	363	-0.28%
2019/09/24	1	20.90	0	0.00	20.95	1	354	0.28%
2019/09/20	2	20.93	0	0.00	20.90	2	369	0.54%
2019/09/18	45	20.77	0	0.00	20.80	45	365	12.30%
2019/09/16	5	20.60	3	20.75	20.65	2	372	0.54%
2019/09/12	23	20.70	1	20.70	20.70	22	381	5.77%
2019/09/11	1	20.60	1	20.55	20.60	0	391	0.00%
2019/09/10	1	20.40	0	0.00	20.40	1	400	0.25%
2019/09/09	1	20.45	0	0.00	20.50	1	403	0.25%
2019/09/06	0	0.00	1	20.60	20.50	-1	410	-0.24%
2019/09/05	1	20.80	0	0.00	20.70	1	421	0.24%
2019/09/04	0	0.00	4	21.16	21.00	-4	436	-0.92%
2019/09/03	9	21.25	3	21.40	21.40	6	470	1.28%
2019/08/30	3	19.90	0	0.00	19.95	3	481	0.62%
2019/08/29	1	19.90	2	19.85	20.00	-1	528	-0.19%
2019/08/28	2	19.90	2	19.85	19.90	0	551	0.00%
2019/08/27	1	19.85	0	0.00	19.80	1	568	0.18%
2019/08/26	0	0.00	2	19.78	19.80	-2	573	-0.35%
2019/08/21	33	20.11	0	0.00	20.15	33	593	5.56%
2019/08/15	0	0.00	2	20.00	20.20	-2	622	-0.32%
2019/08/14	2	20.08	0	0.00	20.15	2	621	0.32%
2019/08/13	0	0.00	2	19.93	19.95	-2	621	-0.32%
2019/08/12	0	0.00	7	19.99	20.00	-7	625	-1.12%
2019/08/08	0	0.00	14	19.93	20.00	-14	628	-2.23%
2019/08/07	0	0.00	19	19.96	20.00	-19	628	-3.02%
2019/08/06	1	20.00	31	19.71	20.05	-30	632	-4.75%
2019/08/05	3	20.10	0	0.00	20.00	3	633	0.47%
2019/08/02	0	0.00	2	20.05	20.10	-2	631	-0.32%
2019/07/31	0	0.00	1	20.45	20.60	-1	625	-0.16%
2019/07/30	0	0.00	2	20.55	20.45	-2	629	-0.32%
2019/07/29	1	20.85	1	20.65	20.80	0	630	0.00%
2019/07/26	1	21.25	0	0.00	21.45	1	622	0.16%
2019/07/25	2	21.40	0	0.00	21.35	2	621	0.32%
2019/07/24	3	21.42	0	0.00	21.45	3	622	0.48%
2019/07/23	4	21.41	0	0.00	21.45	4	620	0.65%
2019/07/22	10.9	21.53	0	0.00	21.45	10.9	621	1.75%
2019/07/19	3	21.52	0	0.00	21.55	3	621	0.48%
2019/07/18	3	21.47	0	0.00	21.55	3	618	0.49%
2019/07/17	34	21.69	18	21.56	21.75	16	618	2.59%
2019/07/16	3	21.80	1	21.85	21.80	2	618	0.32%
2019/07/15	1	21.85	0	0.00	21.85	1	616	0.16%
2019/07/12	0.6	21.85	0	0.00	21.85	0.6	617	0.10%
2019/07/11	0	0.00	1	21.85	21.85	-1	625	-0.16%
2019/07/10	3	21.70	1	21.60	21.85	2	662	0.30%
2019/07/09	4	21.73	1	21.75	21.85	3	701	0.43%
2019/07/08	11	21.64	9	21.66	21.80	2	715	0.28%
2019/07/05	29	21.45	9	21.50	21.65	20	709	2.82%
2019/07/04	0	0.00	29	21.36	21.40	-29	699	-4.15%
2019/07/03	0	0.00	61	21.07	21.25	-61	693	-8.80%
2019/07/02	0	0.00	72	21.10	21.25	-72	691	-10.42%
2019/07/01	0	0.00	55	21.17	21.10	-55	681	-8.07%
2019/06/28	0	0.00	19	21.16	21.20	-19	678	-2.80%
2019/06/27	23.2	21.36	46	21.52	21.20	-22.8	675	-3.38%
2019/06/26	1	21.60	32	21.58	21.60	-31	666	-4.65%
2019/06/25	0	0.00	11	21.52	21.50	-11	664	-1.65%
2019/06/24	10	21.41	3	21.40	21.50	7	668	1.05%
2019/06/21	96	21.17	1	21.15	21.05	95	665	14.27%
2019/06/20	36.7	21.44	0	0.00	21.40	36.7	654	5.61%
2019/06/19	67.5	21.76	1	21.65	21.75	66.5	644	10.31%
2019/06/18	28.6	21.88	0	0.00	21.80	28.6	633	4.52%
2019/06/17	27.7	22.16	1	22.20	22.05	26.7	627	4.26%
2019/06/14	0	0.00	1	22.30	22.25	-1	618	-0.16%
2019/06/13	8	22.08	5	22.19	22.30	3	612	0.49%
2019/06/12	2	22.50	3	22.50	22.45	-1	605	-0.17%
2019/06/11	1	22.15	6	22.24	22.15	-5	583	-0.86%
2019/06/10	16	21.51	23	21.63	21.60	-7	535	-1.31%
2019/06/06	1	21.50	61	21.76	21.40	-60	525	-11.42%
2019/06/05	0	0.00	10	21.39	21.50	-10	492	-2.03%
2019/06/04	27	20.72	0	0.00	20.70	27	446	6.05%
2019/06/03	16	20.40	0	0.00	20.45	16	426	3.75%
2019/05/31	16	20.16	0	0.00	20.35	16	409	3.90%
2019/05/30	37	20.05	2	20.13	20.10	35	404	8.65%
2019/05/29	0	0.00	4	20.40	20.10	-4	399	-1.00%
2019/05/28	7	20.34	1	20.30	20.40	6	392	1.53%
2019/05/27	9	20.23	2	20.33	20.45	7	382	1.83%
2019/05/24	35	19.61	1	19.65	19.90	34	364	9.33%
2019/05/22	17	19.48	0	0.00	19.55	17	354	4.79%
2019/05/21	16	19.45	0	0.00	19.50	16	354	4.51%
2019/05/20	2	19.40	5	19.42	19.35	-3	354	-0.85%
2019/05/17	9	19.46	1	19.45	19.40	8	356	2.25%
2019/05/16	3	19.40	3	19.40	19.40	0	355	0.00%
2019/05/15	18	19.33	4	19.38	19.40	14	352	3.97%
2019/05/14	2	19.30	5	19.31	19.40	-3	349	-0.86%
2019/05/13	0	0.00	6	19.30	19.30	-6	345	-1.74%
2019/05/10	0	0.00	13	19.40	19.45	-13	342	-3.79%
2019/05/09	0	0.00	8	19.40	19.45	-8	342	-2.33%
2019/05/07	4	19.35	0	0.00	19.45	4	341	1.17%
2019/05/06	0	0.00	3	19.48	19.40	-3	335	-0.89%
2019/05/03	3	19.30	1	19.40	19.35	2	327	0.61%
2019/04/30	0	0.00	2	19.35	19.40	-2	321	-0.62%
2019/04/24	2	19.35	0	0.00	19.40	2	320	0.62%
2019/04/23	1.5	19.35	0	0.00	19.40	1.5	325	0.45%
2019/04/19	2	19.40	0	0.00	19.40	2	322	0.62%
2019/04/18	4	19.25	0	0.00	19.25	4	322	1.24%
2019/04/17	50	19.32	26	19.28	19.30	24	314	7.63%
2019/04/16	7	19.28	11	19.27	19.20	-4	303	-1.32%
2019/04/15	7	19.54	47	19.50	19.20	-40	263	-15.20%
2019/04/12	2	19.80	27	19.85	19.80	-25	220	-11.35%
2019/04/11	2	19.95	24	19.95	19.90	-22	204	-10.78%
2019/04/10	1	19.95	16	19.93	19.95	-15	202	-7.39%
2019/04/09	1	19.95	18	19.94	20.00	-17	202	-8.38%
2019/04/08	0	0.00	5	19.95	19.90	-5	202	-2.47%
2019/04/03	0	0.00	9	20.09	20.00	-9	199	-4.51%
2019/04/01	12	20.20	5	20.21	20.20	7	202	3.45%
2019/03/29	12	20.23	4	20.19	20.35	8	200	4.00%
2019/03/28	6	20.00	2	19.95	20.00	4	197	2.03%
2019/03/27	3	19.95	0	0.00	20.00	3	199	1.50%
2019/03/22	1	20.00	0	0.00	19.95	1	196	0.51%
2019/03/21	0	0.00	1	20.00	20.00	-1	194	-0.51%
2019/03/20	16	20.00	1	19.95	20.00	15	195	7.68%
2019/03/19	1	20.00	0	0.00	20.00	1	191	0.52%
2019/03/18	0	0.00	2	20.00	20.00	-2	194	-1.03%
2019/03/15	0	0.00	7	20.00	20.00	-7	190	-3.67%
2019/03/14	0	0.00	4	19.93	20.00	-4	183	-2.18%
2019/03/13	0.7	19.85	5	19.98	19.90	-4.3	184	-2.32%
2019/03/12	0	0.00	7	20.00	20.05	-7	185	-3.78%
2019/03/11	0	0.00	8	19.95	20.00	-8	183	-4.36%
2019/03/08	0	0.00	12	19.95	20.00	-12	187	-6.40%
2019/03/07	0	0.00	11	19.97	20.00	-11	188	-5.83%
2019/03/06	1	19.95	0	0.00	19.95	1	186	0.54%
2019/03/05	0	0.00	2	19.95	19.95	-2	186	-1.07%
2019/02/27	2	19.98	0	0.00	20.00	2	186	1.08%
2019/02/26	4.4	19.93	0	0.00	20.00	4.4	186	2.36%
2019/02/25	8	19.90	0	0.00	19.85	8	186	4.28%
2019/02/22	2	19.93	0	0.00	19.90	2	184	1.09%
2019/02/21	10	19.93	0	0.00	20.00	10	182	5.48%
2019/02/20	28	19.95	0	0.00	19.95	28	180	15.50%
2019/02/19	9	19.90	2	19.88	19.90	7	179	3.90%
2019/02/18	11	19.93	12	19.98	19.95	-1	175	-0.57%
2019/02/15	1	19.85	0	0.00	20.00	1	176	0.57%
2019/02/14	2	19.75	1	19.75	19.75	1	175	0.57%
2019/02/13	5	19.78	0	0.00	19.80	5	173	2.88%
2019/02/12	21	19.77	0	0.00	19.80	21	174	12.04%
2019/02/11	0	0.00	2	19.70	19.75	-2	175	-1.14%
2019/01/30	13	19.66	0	0.00	19.70	13	173	7.50%
2019/01/29	6	19.67	0	0.00	19.70	6	172	3.49%
2019/01/28	10	19.71	0	0.00	19.70	10	171	5.83%
2019/01/25	3.4	19.70	0	0.00	19.70	3.4	170	1.98%
2019/01/24	18	19.78	0	0.00	19.80	18	170	10.58%
2019/01/23	11	19.75	0	0.00	19.75	11	169	6.48%
2019/01/22	3	19.80	0	0.00	19.80	3	169	1.77%
2019/01/21	15	19.72	0	0.00	19.85	15	168	8.88%
2019/01/18	3	19.70	0	0.00	19.75	3	172	1.74%
2019/01/17	10	19.61	12	19.55	19.65	-2	178	-1.12%
2019/01/16	14	19.63	0	0.00	19.65	14	175	7.98%
2019/01/15	5	19.55	2	19.55	19.60	3	174	1.72%
2019/01/14	14	19.50	0	0.00	19.55	14	168	8.30%
2019/01/09	6	19.68	0	0.00	19.70	6	175	3.42%
2019/01/08	0	0.00	1	19.65	19.65	-1	176	-0.57%
2019/01/04	9	19.35	0	0.00	19.50	9	187	4.79%
2019/01/03	0.7	19.30	0	0.00	19.35	0.7	197	0.35%
2018/12/28	0	0.00	1	19.55	19.60	-1	201	-0.50%
2018/12/24	0	0.00	1	19.50	19.40	-1	240	-0.42%
2018/12/21	1	19.15	0	0.00	19.15	1	251	0.40%
2018/12/20	5	19.50	0	0.00	19.50	5	253	1.97%
2018/12/19	0	0.00	2	19.55	19.60	-2	251	-0.80%
2018/12/18	0	0.00	1	19.75	19.60	-1	255	-0.39%
2018/12/17	0	0.00	2	19.70	19.80	-2	263	-0.76%
2018/12/14	0	0.00	1	19.70	19.80	-1	265	-0.38%
2018/12/13	0	0.00	3	19.73	19.80	-3	268	-1.12%
2018/12/12	0	0.00	4	19.70	19.75	-4	272	-1.47%
2018/12/11	0	0.00	2	19.70	19.75	-2	271	-0.74%
2018/12/06	0	0.00	31	19.83	19.90	-31	273	-11.35%
2018/12/05	1	19.80	0	0.00	19.95	1	274	0.36%
2018/12/04	3	19.98	2	19.90	19.90	1	278	0.36%
2018/11/30	0	0.00	2	19.80	19.75	-2	280	-0.71%
2018/11/29	0	0.00	1	19.85	19.80	-1	282	-0.35%
2018/11/28	2	19.70	0	0.00	19.75	2	282	0.71%
2018/11/27	0	0.00	2	19.65	19.70	-2	281	-0.71%
2018/11/26	28	19.76	4	19.60	19.70	24	283	8.47%
2018/11/23	1	19.45	3	19.55	19.50	-2	282	-0.71%
2018/11/22	0	0.00	2	19.63	19.50	-2	284	-0.70%
2018/11/21	0	0.00	1	19.65	19.60	-1	286	-0.35%
2018/11/20	1	19.60	1	19.65	19.70	0	286	0.00%
2018/11/19	0	0.00	10	19.82	19.80	-10	290	-3.44%
2018/11/16	2	19.85	6	19.78	19.90	-4	293	-1.36%
2018/11/15	1	19.70	4	19.80	19.80	-3	296	-1.01%
2018/11/14	6	19.70	0	0.00	19.70	6	297	2.02%
2018/11/13	6	20.02	11	20.07	20.15	-5	296	-1.69%
2018/11/09	0	0.00	2	20.03	20.05	-2	304	-0.66%
2018/11/08	5	19.94	3	19.97	20.00	2	317	0.63%
2018/11/07	1	19.70	10	19.74	19.80	-9	319	-2.81%
2018/11/06	1	19.65	8	19.65	19.55	-7	327	-2.14%
2018/11/05	0	0.00	12	19.74	19.65	-12	330	-3.63%
2018/11/02	10	19.85	4	19.95	19.90	6	331	1.81%
2018/11/01	0	0.00	4	19.91	19.95	-4	336	-1.19%
2018/10/31	0	0.00	1	19.80	19.80	-1	340	-0.29%
2018/10/30	0	0.00	4	19.78	19.70	-4	345	-1.16%
2018/10/29	3	19.58	0	0.00	19.70	3	354	0.85%
2018/10/26	10	19.50	17	19.54	19.60	-7	360	-1.94%
2018/10/25	11	19.65	30	19.73	19.55	-19	355	-5.35%
2018/10/24	0	0.00	18	19.88	19.90	-18	357	-5.03%
2018/10/23	10	20.00	14	20.16	19.90	-4	357	-1.12%
2018/10/22	0	0.00	3	20.18	20.15	-3	356	-0.84%
2018/10/19	0	0.00	2	20.20	20.05	-2	357	-0.56%
2018/10/18	2	20.00	17	20.00	20.10	-15	357	-4.19%
2018/10/17	0	0.00	15	20.27	20.05	-15	354	-4.23%
2018/10/16	3	20.30	9	20.38	20.30	-6	350	-1.71%
2018/10/15	13	20.42	21	20.30	20.30	-8	348	-2.30%
2018/10/12	5	20.39	51	20.29	20.60	-46	344	-13.37%
2018/10/11	3	20.40	17	20.55	20.60	-14	337	-4.15%
2018/10/09	6	21.47	0	0.00	21.40	6	325	1.84%
2018/10/08	3	21.53	0	0.00	21.65	3	321	0.93%
2018/10/05	5	21.66	8	21.48	21.45	-3	319	-0.94%
2018/10/04	31	21.89	1	21.90	21.90	30	307	9.76%
2018/10/03	17	21.61	21	21.55	21.60	-4	294	-1.36%
2018/10/02	0	0.00	5	21.20	21.35	-5	284	-1.76%
2018/10/01	4	20.90	15	21.03	21.15	-11	276	-3.98%
2018/09/28	20	20.85	0	0.00	20.90	20	270	7.39%
2018/09/27	1	21.05	0	0.00	20.95	1	264	0.38%
2018/09/26	0	0.00	15	21.05	21.05	-15	260	-5.76%
2018/09/25	0	0.00	22	21.14	21.05	-22	268	-8.20%
2018/09/21	0	0.00	7	21.40	21.40	-7	267	-2.61%
2018/09/19	34	20.65	0	0.00	20.70	34	258	13.15%
2018/09/18	10	20.50	0	0.00	20.60	10	256	3.90%
2018/09/14	20	20.60	0	0.00	20.70	20	255	7.83%
2018/09/12	1	20.40	0	0.00	20.60	1	257	0.39%
2018/09/11	2	20.55	0	0.00	20.50	2	259	0.77%
2018/09/10	11	20.61	1	20.70	20.55	10	258	3.86%
2018/09/06	0	0.00	4	20.64	20.65	-4	258	-1.55%
2018/09/04	0	0.00	2	20.63	20.70	-2	272	-0.73%
2018/08/31	0	0.00	5	20.67	20.70	-5	279	-1.79%
2018/08/23	2	20.50	1	20.45	20.55	1	297	0.34%
2018/08/20	1	20.65	0	0.00	20.55	1	304	0.33%
2018/08/17	5	20.68	0	0.00	20.60	5	306	1.63%
2018/08/16	1	20.60	1.5	20.65	20.65	-0.5	309	-0.18%
2018/08/15	0	0.00	1	22.30	22.30	-1	308	-0.32%
2018/08/14	4	22.33	0	0.00	22.35	4	295	1.35%
2018/08/13	2	22.40	0	0.00	22.30	2	296	0.67%
2018/08/08	0	0.00	20	22.30	22.45	-20	295	-6.76%
2018/08/07	0	0.00	82	22.25	22.25	-82	303	-26.99%
2018/08/06	0	0.00	1	22.40	22.45	-1	305	-0.33%
2018/08/02	2	21.90	126	21.92	21.90	-124	316	-39.17%	大賣/鉅額交易
2018/08/01	2	21.78	74	21.82	21.85	-72	321	-22.37%
2018/07/31	15	21.80	0	0.00	21.50	15	323	4.63%
2018/07/30	10	21.90	0	0.00	21.95	10	315	3.17%
2018/07/26	1	21.75	0	0.00	21.80	1	319	0.31%
2018/07/24	8.5	21.56	0	0.00	21.65	8.5	326	2.59%
2018/07/23	25	21.68	3	21.72	21.70	22	331	6.63%
2018/07/20	11	21.70	0	0.00	21.70	11	336	3.27%
2018/07/19	14	21.76	1	21.80	21.75	13	345	3.76%
2018/07/18	29	21.68	0	0.00	21.70	29	352	8.22%
2018/07/17	3	21.53	0	0.00	21.70	3	372	0.81%
2018/07/16	3	21.52	4	21.70	21.70	-1	375	-0.27%
2018/07/13	1	21.55	0	0.00	21.75	1	376	0.27%
2018/07/12	0	0.00	2	21.65	21.70	-2	378	-0.53%
2018/07/11	1	21.45	1	21.50	21.65	0	383	0.00%
2018/07/10	2	21.50	0	0.00	21.55	2	387	0.52%
2018/07/09	2	21.28	1	21.30	21.50	1	393	0.25%
2018/07/06	0	0.00	1	21.35	21.25	-1	397	-0.25%
2018/07/04	3	21.25	0	0.00	21.25	3	418	0.72%
2018/07/03	2	21.25	0	0.00	21.25	2	429	0.47%
2018/06/28	0	0.00	2	22.00	21.80	-2	457	-0.44%
2018/06/22	8	21.80	0	0.00	21.85	8	493	1.62%
2018/06/21	1	21.80	0	0.00	21.90	1	498	0.20%
2018/06/15	0	0.00	5	22.15	22.15	-5	511	-0.98%
2018/06/14	3	21.98	0	0.00	21.90	3	509	0.59%
2018/06/13	0.3	22.00	0	0.00	22.00	0.3	507	0.06%
2018/06/12	5	22.25	0	0.00	22.30	5	498	1.00%
2018/05/30	4	22.33	0	0.00	22.35	4	497	0.80%
2018/05/17	2	21.88	0	0.00	22.10	2	482	0.41%
2018/05/16	1	21.90	1	22.00	21.85	0	479	0.00%
2018/05/15	2	21.80	0	0.00	21.90	2	484	0.41%
2018/05/14	1	21.80	0	0.00	21.90	1	481	0.21%
2018/05/11	11	21.95	0	0.00	21.95	11	475	2.32%
2018/05/10	10	21.95	0	0.00	21.95	10	462	2.16%
2018/05/09	10	22.25	0	0.00	22.35	10	447	2.24%
2018/05/03	1	22.50	0	0.00	22.55	1	437	0.23%
2018/04/30	4	22.56	0	0.00	22.60	4	430	0.93%
2018/04/27	2	22.80	0	0.00	22.50	2	433	0.46%
2018/04/26	2	22.80	0	0.00	22.70	2	434	0.46%
2018/04/25	1	22.60	3	22.65	23.10	-2	437	-0.46%
2018/04/23	3	22.93	1	23.05	23.20	2	435	0.46%
2018/04/18	4	22.44	0	0.00	22.40	4	445	0.90%
2018/04/17	2	22.45	5	22.25	22.35	-3	454	-0.66%
2018/04/16	0	0.00	5	22.45	22.45	-5	463	-1.08%
2018/04/11	0	0.00	3	22.50	22.45	-3	483	-0.62%
2018/04/10	4	22.28	0	0.00	22.05	4	481	0.83%
2018/04/09	4	22.49	0	0.00	22.35	4	477	0.84%
2018/04/03	2	22.65	0	0.00	22.60	2	471	0.42%
2018/04/02	1	22.90	0	0.00	22.70	1	467	0.21%
2018/03/29	0	0.00	1	21.55	21.50	-1	433	-0.23%
2018/03/21	1.5	21.20	0	0.00	21.20	1.5	418	0.35%
2018/03/19	2	21.53	0	0.00	21.50	2	417	0.48%
2018/03/16	4	21.46	0	0.00	21.45	4	416	0.96%
2018/03/15	1	21.60	0	0.00	21.60	1	413	0.24%
2018/03/14	1	21.55	1	21.70	21.60	0	409	0.00%
2018/03/08	300	21.20	0	0.00	21.35	300	410	73.02%	大買/鉅額交易
2018/03/06	1	21.25	0	0.00	21.50	1	421	0.24%
2018/03/02	49	21.53	0	0.00	21.60	49	448	10.92%
2018/02/23	0	0.00	2	21.35	21.55	-2	457	-0.44%
2018/02/12	2	20.90	13	21.00	21.00	-11	470	-2.34%
2018/02/07	13	21.25	0	0.00	20.90	13	469	2.77%
2018/02/06	2	21.80	27	21.54	21.15	-25	463	-5.39%
2018/02/05	1	22.30	22	22.31	22.40	-21	456	-4.60%
2018/02/02	2	22.68	0	0.00	22.70	2	456	0.44%
2018/01/31	3	22.50	0	0.00	22.60	3	459	0.65%
2018/01/30	2	22.58	0	0.00	22.50	2	459	0.44%
2018/01/25	7	22.79	0	0.00	22.80	7	451	1.55%
2018/01/17	48	22.90	0	0.00	22.85	48	426	11.25%
2018/01/15	1	22.95	0	0.00	23.10	1	423	0.24%
2018/01/12	0	0.00	1	23.00	23.15	-1	447	-0.22%
2018/01/09	0	0.00	1	22.00	22.00	-1	421	-0.24%
2018/01/08	5	22.00	1	22.00	22.00	4	419	0.95%
2018/01/02	0	0.00	2	21.60	21.65	-2	392	-0.51%