威健 (3033)-元大-竹科券商分點個股進出

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

威健

(3033)

可現股當沖

股價
34.10
漲跌
▲0.60
漲幅
+1.79%
成交量
1,491張
產業
上市電子通路類股
511人加入追蹤

立即追蹤
本地時間:13:35(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

威健 (3033)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/12/17	1	33.80	1	33.90	34.10	0	2,792	0.00%
2024/12/16	4	33.50	2	33.63	33.50	2	2,842	0.07%
2024/12/13	11.1	33.57	1	33.55	33.75	10.1	2,867	0.35%
2024/12/11	0.1	34.71	0	0.00	34.45	0.1	2,974	0.00%
2024/12/10	1	34.80	0	0.00	34.75	1	2,989	0.03%
2024/12/09	5	34.80	0	0.00	34.85	5	3,015	0.17%
2024/12/05	0.1	35.15	0	0.00	35.00	0.1	3,032	0.00%
2024/12/03	0	0.00	0.1	35.60	35.20	-0.1	3,053	0.00%
2024/11/29	0	0.00	0.1	35.20	35.30	-0.1	2,988	0.00%
2024/11/27	2	35.00	1	35.10	34.40	1	2,969	0.03%
2024/11/26	0.2	35.05	0	0.00	35.15	0.2	3,045	0.00%
2024/11/25	0	0.00	5.1	35.05	35.05	-5.1	3,348	-0.15%
2024/11/21	0	33.95	0	0.00	34.25	0	3,473	0.00%
2024/11/20	0	34.20	0	0.00	34.10	0	3,478	0.00%
2024/11/18	0.1	33.95	1	33.95	33.90	-0.9	3,485	-0.03%
2024/11/15	0	0.00	0.7	34.15	34.10	-0.7	3,479	-0.02%
2024/11/14	0	0.00	0	34.30	34.00	0	3,485	0.00%
2024/11/13	5.1	34.27	3	34.30	34.25	2.1	3,474	0.06%
2024/11/12	4	34.63	0	0.00	34.85	4	3,458	0.12%
2024/11/11	1.2	35.04	0	0.00	34.90	1.2	3,440	0.04%
2024/11/08	0.1	36.00	14	35.74	35.65	-13.9	3,409	-0.41%
2024/11/07	0.1	35.40	2	36.00	35.95	-1.9	3,405	-0.06%
2024/11/06	0	34.45	0	0.00	35.15	0	3,387	0.00%
2024/11/01	0.1	34.80	0	0.00	35.05	0.1	3,619	0.00%
2024/10/30	0	0.00	3	34.68	34.90	-3	3,636	-0.08%
2024/10/29	0.1	34.90	0	0.00	35.00	0.1	3,666	0.00%
2024/10/28	5	35.15	1	35.50	35.10	4	3,674	0.11%
2024/10/24	0.1	35.70	0	0.00	35.70	0.1	3,756	0.00%
2024/10/23	0.1	36.20	0	0.00	36.20	0.1	3,876	0.00%
2024/10/22	0.1	35.95	0	0.00	35.95	0.1	3,845	0.00%
2024/10/18	5.3	35.82	0	0.00	35.60	5.3	3,954	0.13%
2024/10/17	3	35.85	0	0.00	35.90	3	3,956	0.08%
2024/10/16	0	35.50	1	35.75	36.00	-1	4,010	-0.02%
2024/10/15	3.3	35.92	6	35.77	35.60	-2.7	3,994	-0.07%
2024/10/14	2	35.78	6	35.65	35.65	-4	3,999	-0.10%
2024/10/11	12	36.00	9	36.06	35.65	3	4,092	0.07%
2024/10/09	2	34.75	0	0.00	34.90	2	4,071	0.05%
2024/10/08	1	35.75	1	35.30	35.30	0	4,209	0.00%
2024/10/07	2.1	35.25	0.1	35.50	35.50	2	4,226	0.05%
2024/10/04	1	35.00	0	0.00	35.00	1	4,719	0.02%
2024/10/01	2	34.50	0	0.00	34.55	2	4,704	0.04%
2024/09/30	0	0.00	13	34.65	34.55	-13	4,785	-0.27%
2024/09/27	4	34.83	9	34.95	34.85	-5	4,972	-0.10%
2024/09/26	23	35.25	9	35.28	35.15	14	4,920	0.28%
2024/09/25	1	34.50	3	34.85	34.35	-2	4,818	-0.04%
2024/09/23	0	0.00	1	34.05	33.95	-1	4,807	-0.02%
2024/09/20	1	34.40	0	0.00	34.35	1	4,822	0.02%
2024/09/19	0.1	34.50	2	34.30	34.40	-1.9	4,874	-0.04%
2024/09/16	1	34.85	2	34.60	34.55	-1	5,000	-0.02%
2024/09/13	2	34.60	25	34.67	34.55	-23	5,039	-0.46%
2024/09/12	2	33.40	0	0.00	33.40	2	5,185	0.04%
2024/09/11	1	33.00	0	0.00	33.40	1	5,182	0.02%
2024/09/10	0	0.00	20	33.70	33.45	-20	5,211	-0.38%
2024/09/09	10	33.95	1	33.20	34.15	9	5,259	0.17%
2024/09/04	3	32.92	10	33.35	33.20	-7	5,412	-0.13%
2024/09/03	5	34.05	0	0.00	34.20	5	5,436	0.09%
2024/09/02	0	0.00	5	34.60	34.40	-5	5,493	-0.09%
2024/08/30	0	0.00	9	34.96	34.75	-9	5,577	-0.16%
2024/08/29	0	0.00	1	34.80	35.15	-1	5,688	-0.02%
2024/08/28	0	0.00	5	35.47	35.00	-5	5,772	-0.09%
2024/08/27	33	35.73	13	35.19	35.30	20	6,041	0.33%
2024/08/26	9	34.54	2	35.63	35.45	7	6,436	0.11%
2024/08/21	3	33.25	2	33.30	33.30	1	7,022	0.01%
2024/08/20	0	0.00	4	33.20	33.10	-4	7,564	-0.05%
2024/08/16	2	33.05	0	0.00	32.95	2	7,954	0.03%
2024/08/15	6	32.89	0	0.00	32.85	6	8,518	0.07%
2024/08/14	1	32.75	1	32.85	32.85	0	8,832	0.00%
2024/08/12	1	31.95	2	32.05	32.05	-1	9,581	-0.01%
2024/08/09	0.1	32.00	1	32.15	31.70	-0.9	9,656	-0.01%
2024/08/08	11	31.56	0	0.00	31.50	11	9,676	0.11%
2024/08/07	0.1	32.30	0	0.00	32.25	0.1	9,734	0.00%
2024/08/06	2.2	30.17	0	0.00	30.55	2.2	9,832	0.02%
2024/08/05	14	30.24	1	30.90	30.20	13	9,854	0.13%
2024/08/02	4	33.78	0	0.00	33.55	4	9,978	0.04%
2024/08/01	0.2	34.00	0	0.00	34.50	0.2	10,684	0.00%
2024/07/31	1	33.40	0	0.00	33.20	1	11,319	0.01%
2024/07/30	0.1	33.30	0	0.00	33.20	0.1	11,467	0.00%
2024/07/29	3	33.77	2	33.35	33.10	1	11,863	0.01%
2024/07/26	16.3	33.93	11	34.14	33.90	5.3	12,039	0.04%
2024/07/22	6	37.46	0	0.00	37.50	6	11,888	0.05%
2024/07/19	12	38.17	0	0.00	38.15	12	11,853	0.10%
2024/07/18	0	0.00	5	38.56	38.70	-5	11,941	-0.04%
2024/07/17	6	38.93	16	39.09	38.85	-10	11,890	-0.08%
2024/07/16	1	38.85	0	0.00	38.80	1	11,890	0.01%
2024/07/15	2	38.80	20	39.05	38.95	-18	12,000	-0.15%
2024/07/12	5	39.69	5	39.95	39.45	0	11,976	0.00%
2024/07/11	12	40.60	2	40.20	40.10	10	11,880	0.08%
2024/07/10	0	0.00	6	39.87	39.80	-6	11,785	-0.05%
2024/07/09	3	39.00	17	38.79	39.15	-14	11,678	-0.12%
2024/07/08	16	40.03	14.4	41.05	39.70	1.6	11,583	0.01%
2024/07/05	1	38.35	5	38.38	38.55	-4	11,096	-0.04%
2024/07/04	10	38.57	9	38.84	38.30	1	11,287	0.01%
2024/07/03	5	38.00	77.1	38.47	38.55	-72.1	11,219	-0.64%
2024/07/02	6	36.84	1	36.85	36.80	5	11,052	0.05%
2024/07/01	0	0.00	3	37.30	36.95	-3	11,079	-0.03%
2024/06/28	2	37.05	0	0.00	36.75	2	11,041	0.02%
2024/06/26	12	36.81	6	37.13	36.75	6	11,002	0.05%
2024/06/25	16	36.73	2	36.93	37.10	14	10,985	0.13%
2024/06/24	29	37.32	11	37.50	37.15	18	10,935	0.16%
2024/06/21	16	38.03	1.3	38.17	38.45	14.7	10,871	0.14%
2024/06/20	4	38.58	7	38.66	38.45	-3	10,988	-0.03%
2024/06/19	14	39.13	36.3	38.84	38.60	-22.3	11,053	-0.20%
2024/06/18	2	37.58	1	37.80	37.90	1	11,124	0.01%
2024/06/17	17	37.77	2	38.05	37.65	15	11,114	0.13%
2024/06/14	4	38.13	0.5	38.25	38.15	3.5	11,067	0.03%
2024/06/13	6.5	37.91	59	37.85	37.85	-52.5	11,001	-0.48%
2024/06/12	51	37.50	1	37.40	37.45	50	10,983	0.46%
2024/06/11	5	37.58	10	37.59	37.55	-5	10,971	-0.05%
2024/06/07	7	38.39	1	38.40	38.25	6	10,873	0.06%
2024/06/06	26	38.09	31	38.03	37.95	-5	10,853	-0.05%
2024/06/05	10	38.58	9	38.50	38.20	1	10,828	0.01%
2024/06/04	8	39.21	15	39.02	38.85	-7	10,784	-0.06%
2024/06/03	2	39.20	1	38.95	38.90	1	10,670	0.01%
2024/05/31	29	39.72	46	39.75	39.05	-17	10,584	-0.16%
2024/05/30	30	39.75	30	39.69	39.15	0	10,260	0.00%
2024/05/29	19.3	38.17	9	38.39	38.10	10.3	9,590	0.11%
2024/05/28	9.3	38.91	4	38.88	38.75	5.3	9,424	0.06%
2024/05/27	31	39.29	6	39.23	38.70	25	9,316	0.27%
2024/05/24	34	39.16	28.4	39.01	39.60	5.6	8,995	0.06%
2024/05/23	7.1	37.60	18	37.49	37.20	-10.9	8,536	-0.13%
2024/05/22	27	38.85	26	38.67	38.30	1	8,484	0.01%
2024/05/21	350.1	39.06	340.1	39.21	39.20	10	8,274	0.12%	大買/大賣/
2024/05/20	25	38.16	20	38.19	38.50	5	7,742	0.06%
2024/05/17	158.3	37.96	176.6	37.95	38.40	-18.4	7,459	-0.25%	大買/大賣/
2024/05/16	15.1	36.23	15.1	36.50	36.25	0	6,896	0.00%
2024/05/15	12	35.74	13	35.40	35.25	-1	6,786	-0.01%
2024/05/14	8	35.05	4.1	35.17	35.00	4	6,797	0.06%
2024/05/13	8	35.24	6	35.08	35.25	2	6,790	0.03%
2024/05/10	6	35.33	23	35.15	35.50	-17	6,785	-0.25%
2024/05/09	7	36.65	13	36.75	36.05	-6	6,888	-0.09%
2024/05/08	17	37.33	9	36.60	36.70	8	6,813	0.12%
2024/05/07	44	36.88	853	37.07	37.15	-809	6,732	-12.02%	大賣/鉅額交易
2024/05/06	1,010	39.14	254.3	39.37	39.30	755.7	6,012	12.57%	大買/大賣/鉅額交易
2024/05/03	24	35.91	35	35.92	36.25	-11	5,370	-0.20%
2024/05/02	40	35.56	39	36.01	36.05	1	5,303	0.02%
2024/04/30	198.5	34.61	178.1	34.68	34.20	20.4	4,932	0.41%	大買/大賣/
2024/04/29	5	33.44	0	0.00	33.50	5	4,693	0.11%
2024/04/26	5	33.28	73	33.29	33.25	-68	4,732	-1.44%
2024/04/25	29	33.56	1.2	33.43	33.35	27.8	4,837	0.57%
2024/04/24	1	33.85	13.8	33.87	33.80	-12.8	4,941	-0.26%
2024/04/23	2	32.38	0	0.00	32.50	2	4,860	0.04%
2024/04/22	0.1	32.95	3	32.70	32.50	-3	4,992	-0.06%
2024/04/19	8	32.38	13	32.17	32.50	-5	4,930	-0.10%
2024/04/18	3.2	31.98	32	31.80	31.90	-28.9	4,837	-0.60%
2024/04/17	11	31.96	0	0.00	31.85	11	4,949	0.22%
2024/04/16	8	32.28	0.3	31.85	31.80	7.8	4,908	0.16%
2024/04/15	8	32.96	3	33.38	32.90	5	4,838	0.10%
2024/04/12	10	33.83	0	0.00	33.70	10	4,772	0.21%
2024/04/11	8	33.87	5	33.60	33.85	3	4,724	0.06%
2024/04/10	27	33.97	34.1	33.90	33.90	-7.1	4,714	-0.15%
2024/04/09	6.1	32.44	0	0.00	32.35	6.1	4,482	0.14%
2024/04/08	3	32.67	0	0.00	32.75	3	4,460	0.07%
2024/04/03	3	32.73	0	0.00	32.75	3	4,433	0.07%
2024/04/02	3.1	32.20	0	0.00	32.30	3.1	4,419	0.07%
2024/04/01	2.1	31.93	0	0.00	31.95	2.1	4,395	0.05%
2024/03/27	2.8	31.80	1	31.85	32.00	1.8	4,371	0.04%
2024/03/26	3	32.00	1	32.00	31.95	2	4,356	0.05%
2024/03/25	29	32.79	10	32.88	32.85	19	4,286	0.44%
2024/03/22	13	31.67	0	0.00	31.60	13	4,090	0.32%
2024/03/21	192	32.44	189.1	32.60	33.00	2.9	3,954	0.07%	大買/大賣/
2024/03/20	1.1	30.72	3	30.65	30.60	-1.9	3,648	-0.05%
2024/03/19	0	31.10	0	0.00	31.05	0	3,634	0.00%
2024/03/18	0.1	31.15	2	30.78	31.00	-1.9	3,632	-0.05%
2024/03/15	1	30.40	0	0.00	30.65	1	3,649	0.03%
2024/03/14	1.4	30.59	2	30.80	30.55	-0.6	3,670	-0.02%
2024/03/13	4	30.85	5.4	31.01	30.80	-1.4	3,642	-0.04%
2024/03/12	0.1	31.15	5	30.85	31.10	-4.9	3,618	-0.14%
2024/03/11	6.1	30.97	1	31.65	30.90	5.1	3,580	0.14%
2024/03/08	6.2	31.95	4	31.80	31.65	2.2	3,530	0.06%
2024/03/07	7.1	32.45	4	32.30	32.30	3.1	3,476	0.09%
2024/03/06	4	32.61	0	0.00	32.80	4	3,461	0.12%
2024/03/05	7.1	32.61	0	0.00	32.70	7.1	3,465	0.21%
2024/03/04	15	32.93	7	33.09	32.95	8	3,441	0.23%
2024/03/01	5	32.85	14	33.15	33.00	-9	3,405	-0.26%
2024/02/29	1	33.30	0	0.00	33.25	1	3,364	0.03%
2024/02/27	9	32.96	2.2	32.87	33.00	6.8	3,302	0.21%
2024/02/26	22.1	33.22	8	33.07	33.25	14.1	3,240	0.43%
2024/02/22	3	32.30	1	32.50	32.30	2	3,040	0.07%
2024/02/21	0	0.00	1.1	32.35	32.40	-1.1	3,009	-0.04%
2024/02/20	0.1	31.45	4	32.09	32.00	-3.9	2,959	-0.13%
2024/02/19	5.1	32.10	4	32.25	32.25	1.1	2,917	0.04%
2024/02/16	7	32.04	3	31.95	32.25	4	2,876	0.14%
2024/02/15	5.1	31.49	13	31.94	32.00	-7.9	2,807	-0.28%
2024/02/05	0	0.00	1	31.25	31.00	-1	2,703	-0.04%
2024/02/02	14.1	30.83	0	0.00	30.85	14.1	2,643	0.53%
2024/02/01	71.1	31.94	74	31.63	31.30	-2.9	2,565	-0.11%
2024/01/31	14	30.83	21	30.80	30.65	-7	2,291	-0.31%
2024/01/30	20.1	31.45	14	31.24	31.30	6.1	2,228	0.27%
2024/01/29	3.1	30.54	3	30.57	30.55	0.1	2,063	0.00%
2024/01/26	3	30.73	0	0.00	30.65	3	2,039	0.15%
2024/01/25	9	30.81	7.5	30.98	30.65	1.5	2,007	0.07%
2024/01/24	4	30.90	6	30.96	31.00	-2	1,904	-0.11%
2024/01/23	7.1	30.62	0	0.00	30.55	7.1	1,855	0.38%
2024/01/22	4.3	30.98	9	30.71	30.95	-4.7	1,825	-0.26%
2024/01/19	14	30.94	1.3	30.67	30.95	12.7	1,750	0.73%
2024/01/18	8	30.47	9	30.72	30.95	-1	1,616	-0.06%
2024/01/17	4	30.38	4	30.01	30.15	0	1,469	0.00%
2024/01/16	5	30.34	4.1	30.22	30.45	0.9	1,380	0.07%
2024/01/15	2.1	29.47	0	0.00	29.50	2.1	1,228	0.17%
2024/01/12	3.1	29.44	0	0.00	29.45	3.1	1,223	0.26%
2024/01/11	332	29.67	341	29.75	29.85	-9	1,164	-0.77%	大買/大賣/
2024/01/10	0	0.00	5	28.20	28.20	-5	1,053	-0.47%
2024/01/09	2.1	28.50	0	0.00	28.45	2.1	1,053	0.20%
2024/01/08	20.1	28.71	0	0.00	28.65	20.1	1,051	1.91%
2024/01/05	0	0.00	2	29.15	28.85	-2	1,052	-0.19%
2024/01/04	2.1	29.34	2	29.05	29.25	0.1	1,048	0.01%
2024/01/03	0.1	28.85	0	0.00	28.70	0.1	985	0.01%
2023/12/29	12.1	28.84	0	0.00	28.90	12.1	981	1.23%
2023/12/28	0.1	28.85	3	29.10	29.10	-2.9	981	-0.30%
2023/12/27	0.1	28.75	1	28.70	28.75	-0.9	963	-0.09%
2023/12/26	0.1	28.60	1	28.55	28.65	-0.9	967	-0.09%
2023/12/25	7.1	28.50	0	0.00	28.45	7.1	965	0.73%
2023/12/22	2.1	28.81	0	0.00	28.80	2.1	963	0.22%
2023/12/21	0.1	29.05	0	0.00	29.00	0.1	961	0.01%
2023/12/20	0.1	28.75	0	0.00	28.80	0.1	949	0.01%
2023/12/19	0.1	28.55	2	28.65	28.75	-1.9	953	-0.20%
2023/12/18	0.1	29.00	0	0.00	28.85	0.1	965	0.01%
2023/12/15	0.1	29.25	0	0.00	29.05	0.1	990	0.01%
2023/12/14	2.1	29.06	0	0.00	29.15	2.1	1,013	0.21%
2023/12/13	0.1	28.90	0	0.00	29.05	0.1	1,071	0.01%
2023/12/12	6.1	29.13	1	28.90	28.85	5.1	1,184	0.43%
2023/12/11	1.1	28.90	4	28.94	28.90	-2.9	1,165	-0.25%
2023/12/08	0.1	28.50	0	0.00	28.50	0.1	1,143	0.01%
2023/12/07	0.1	28.35	0	0.00	28.35	0.1	1,146	0.01%
2023/12/05	0.1	28.45	0	0.00	28.30	0.1	1,173	0.01%
2023/12/04	4.1	28.43	16	28.46	28.55	-11.9	1,199	-0.99%
2023/12/01	2.1	28.38	0	0.00	28.50	2.1	1,201	0.17%
2023/11/30	3.1	28.52	0.1	28.65	28.65	3	1,196	0.25%
2023/11/29	0.1	28.05	9	27.83	28.10	-8.9	1,177	-0.76%
2023/11/23	2.1	27.83	0	0.00	27.80	2.1	1,217	0.17%
2023/11/22	1.1	27.80	0	0.00	27.90	1.1	1,238	0.09%
2023/11/21	2.1	27.80	0	0.00	27.90	2.1	1,242	0.17%
2023/11/20	0.2	27.75	0	0.00	27.75	0.2	1,251	0.02%
2023/11/17	0.2	27.67	5	27.55	27.65	-4.8	1,254	-0.38%
2023/11/16	0.1	27.50	0	0.00	27.50	0.1	1,270	0.01%
2023/11/15	3.1	27.20	1	27.40	27.40	2.1	1,332	0.16%
2023/11/14	0.1	27.20	0	0.00	27.10	0.1	1,380	0.00%
2023/11/13	9.1	27.13	0	0.00	27.05	9.1	1,402	0.65%
2023/11/09	1	27.50	0	0.00	27.45	1	1,436	0.07%
2023/11/06	0	0.00	6	27.55	27.60	-6	1,523	-0.39%
2023/10/31	2	26.95	1	27.05	26.90	1	1,663	0.06%
2023/10/30	1	27.10	2	27.18	27.15	-1	1,791	-0.06%
2023/10/25	1	27.50	2	27.50	27.55	-1	2,302	-0.04%
2023/10/20	2	27.40	0	0.00	27.70	2	2,448	0.08%
2023/10/18	3	27.00	2	26.95	27.05	1	2,530	0.04%
2023/10/16	0	0.00	1	27.55	27.50	-1	2,638	-0.04%
2023/10/12	5	28.00	0	0.00	28.00	5	2,991	0.17%
2023/10/05	2	27.25	0	0.00	27.25	2	3,286	0.06%
2023/10/04	2	27.28	0	0.00	27.35	2	3,340	0.06%
2023/10/03	3	27.67	0	0.00	27.70	3	3,432	0.09%
2023/09/22	1	27.30	0	0.00	27.40	1	3,750	0.03%
2023/09/20	2	27.75	0	0.00	27.65	2	3,866	0.05%
2023/09/19	5	27.90	0	0.00	27.85	5	3,921	0.13%
2023/09/18	1	28.15	0	0.00	28.05	1	3,932	0.03%
2023/09/15	1	29.35	0	0.00	28.15	1	3,889	0.03%
2023/09/13	1	28.85	0	0.00	28.90	1	3,836	0.03%
2023/09/12	2	29.05	0	0.00	29.00	2	3,917	0.05%
2023/09/08	1	29.35	0	0.00	29.40	1	4,305	0.02%
2023/09/07	0.8	29.80	2	29.85	29.70	-1.2	4,426	-0.03%
2023/09/06	1	29.30	0	0.00	29.50	1	4,577	0.02%
2023/09/04	1	29.60	1	29.60	29.45	0	4,797	0.00%
2023/09/01	0	0.00	11	29.25	29.65	-11	4,845	-0.23%
2023/08/31	11	29.15	0	0.00	29.25	11	4,914	0.22%
2023/08/30	2	29.00	0	0.00	29.00	2	5,071	0.04%
2023/08/29	0	0.00	1	28.25	28.75	-1	5,095	-0.02%
2023/08/28	1	28.60	1	28.75	28.40	0	5,089	0.00%
2023/08/24	0	0.00	1	29.25	28.95	-1	5,082	-0.02%
2023/08/23	1	29.05	0	0.00	29.05	1	5,085	0.02%
2023/08/22	1	29.05	0	0.00	29.05	1	5,091	0.02%
2023/08/18	3	28.92	0	0.00	28.80	3	5,028	0.06%
2023/08/15	0	0.00	0.3	29.35	29.30	-0.3	4,953	-0.01%
2023/08/14	0	0.00	1	28.90	29.00	-1	4,945	-0.02%
2023/08/11	0	0.00	6.3	29.30	29.30	-6.3	4,933	-0.13%
2023/08/10	1	28.80	0	0.00	28.80	1	4,921	0.02%
2023/08/08	2	29.33	0	0.00	29.15	2	4,896	0.04%
2023/08/04	1.1	29.26	0	0.00	29.25	1.1	4,871	0.02%
2023/08/02	8.7	29.92	1	30.25	29.70	7.7	4,832	0.16%
2023/08/01	8.5	33.37	33	33.44	33.65	-24.5	4,716	-0.52%
2023/07/31	16	34.86	19	34.84	34.55	-3	4,517	-0.07%
2023/07/28	2	35.00	12.8	35.13	35.05	-10.8	4,446	-0.24%
2023/07/27	2	35.10	0	0.00	35.10	2	4,370	0.05%
2023/07/26	2	35.35	0	0.00	35.10	2	4,419	0.05%
2023/07/25	5	35.15	27	35.14	35.05	-22	4,374	-0.50%
2023/07/24	1	34.80	0	0.00	35.10	1	4,340	0.02%
2023/07/21	2	35.05	3	35.10	34.95	-1	4,307	-0.02%
2023/07/20	9	35.27	2.1	35.22	35.40	6.9	4,274	0.16%
2023/07/19	3	35.15	5	34.95	34.90	-2	4,239	-0.05%
2023/07/18	10	36.29	12	36.16	35.80	-2	4,152	-0.05%
2023/07/17	39	36.80	8.4	36.65	36.95	30.7	4,006	0.76%
2023/07/14	11	35.72	3.2	35.73	35.85	7.8	3,828	0.20%
2023/07/13	2	34.85	7	34.94	34.85	-5	3,682	-0.14%
2023/07/12	1	34.85	0	0.00	34.85	1	3,583	0.03%
2023/07/11	0	0.00	7	34.46	34.65	-7	3,550	-0.20%
2023/07/10	11	34.71	5	34.53	34.25	6	3,519	0.17%
2023/07/07	43	34.65	31	34.33	34.75	12	3,430	0.35%
2023/07/06	5	34.25	3	34.32	34.45	2	3,351	0.06%
2023/07/05	3	34.05	1	34.05	34.05	2	3,255	0.06%
2023/07/04	3	33.62	1	33.85	33.85	2	3,214	0.06%
2023/06/30	1	33.35	0	0.00	33.40	1	3,157	0.03%
2023/06/29	3	33.20	0	0.00	33.20	3	3,144	0.10%
2023/06/28	0	0.00	6	32.63	32.65	-6	3,116	-0.19%
2023/06/27	10	33.00	5	32.82	32.80	5	3,048	0.16%
2023/06/26	2	33.58	0	0.00	33.30	2	2,978	0.07%
2023/06/21	3	33.25	19	33.31	33.40	-16	2,970	-0.54%
2023/06/20	2	33.30	4	33.30	33.25	-2	2,960	-0.07%
2023/06/19	14	33.63	10	33.32	33.60	4	2,937	0.14%
2023/06/16	5.9	33.39	1	33.25	33.45	4.9	2,914	0.17%
2023/06/15	18	33.74	11	33.80	33.65	7	2,815	0.25%
2023/06/14	7	34.63	15.1	34.84	34.60	-8.1	2,656	-0.30%
2023/06/13	4.1	34.24	2	34.33	34.20	2.1	2,527	0.08%
2023/06/12	5	33.95	5.1	33.97	34.00	-0.1	2,403	0.00%
2023/06/09	20	33.43	1.1	33.48	33.40	18.9	2,234	0.85%
2023/06/08	0	0.00	1.3	33.09	33.05	-1.3	2,138	-0.06%
2023/06/07	0	0.00	3	32.80	32.75	-3	2,058	-0.15%
2023/06/06	8	32.58	0	0.00	32.60	8	2,020	0.40%
2023/06/05	5	32.41	59.3	32.36	32.30	-54.3	1,948	-2.78%
2023/06/02	0	0.00	4	31.15	31.30	-4	1,808	-0.22%
2023/05/31	0	0.00	5	30.95	31.00	-5	1,830	-0.27%
2023/05/29	0	0.00	1	30.85	30.85	-1	1,840	-0.05%
2023/05/25	7	30.70	0	0.00	30.70	7	1,823	0.38%
2023/05/24	0	0.00	0.1	30.80	30.75	-0.1	1,818	-0.01%
2023/05/22	0	0.00	1	30.50	30.60	-1	1,809	-0.06%
2023/05/19	1	30.45	1	30.45	30.45	0	1,802	0.00%
2023/05/18	1	30.50	2	30.45	30.45	-1	1,800	-0.06%
2023/05/15	0.3	30.13	2	30.20	30.10	-1.7	1,784	-0.10%
2023/05/12	0	0.00	0.2	30.43	30.40	-0.2	1,784	-0.01%
2023/05/11	3.5	30.37	11	30.30	30.15	-7.5	1,775	-0.42%
2023/05/10	0	0.00	1.2	30.70	30.65	-1.2	1,740	-0.07%
2023/05/09	2	30.60	0.1	30.75	30.60	1.9	1,732	0.11%
2023/05/05	0	0.00	0.2	30.88	30.85	-0.2	1,703	-0.01%
2023/05/04	8	31.05	0.2	31.03	31.00	7.8	1,693	0.46%
2023/05/03	0	0.00	0.1	30.50	30.50	-0.1	1,619	0.00%
2023/05/02	1	30.25	53	30.30	30.25	-52	1,583	-3.28%
2023/04/26	1	29.45	0	0.00	29.50	1	1,487	0.07%
2023/04/25	2	29.45	1	29.95	29.45	1	1,476	0.07%
2023/04/24	1	29.85	0	0.00	29.85	1	1,454	0.07%
2023/04/21	1.2	29.77	0	0.00	29.80	1.2	1,455	0.08%
2023/04/20	2	30.33	0	0.00	30.30	2	1,424	0.14%
2023/04/18	0	0.00	1	30.70	30.70	-1	1,388	-0.07%
2023/04/14	48	30.94	0.1	30.95	30.90	47.9	1,355	3.53%
2023/04/13	4	30.85	0.1	30.85	30.80	3.9	1,332	0.29%
2023/04/12	1	30.65	22	30.70	30.75	-21	1,303	-1.61%
2023/04/11	0	0.00	0.1	30.60	30.65	-0.1	1,290	-0.01%
2023/04/10	22	30.05	0	0.00	30.20	22	1,258	1.75%
2023/04/07	0	0.00	5.2	30.10	30.10	-5.2	1,242	-0.42%
2023/03/29	0	0.00	0.5	29.95	29.85	-0.5	1,198	-0.04%
2023/03/28	2.1	29.57	1	29.50	29.50	1.1	1,194	0.09%
2023/03/27	1	30.00	0	0.00	29.95	1	1,164	0.09%
2023/03/24	1	30.10	1.2	30.01	30.15	-0.2	1,156	-0.01%
2023/03/23	0	0.00	5.1	29.90	29.90	-5.1	1,138	-0.45%
2023/03/22	1	29.80	0	0.00	29.85	1	1,126	0.09%
2023/03/21	0	0.00	1	29.65	29.70	-1	1,110	-0.09%
2023/03/17	4	29.33	2.2	29.27	29.45	1.8	1,078	0.17%
2023/03/16	5	29.40	4	29.46	29.45	1	1,036	0.10%
2023/03/15	3	29.05	0	0.00	29.00	3	974	0.31%
2023/03/14	2	28.98	4	29.00	29.00	-2	966	-0.21%
2023/03/13	0	0.00	7	29.06	29.10	-7	966	-0.72%
2023/03/10	1	29.35	4	29.19	29.00	-3	966	-0.31%
2023/03/09	0	0.00	2	28.80	28.80	-2	935	-0.21%
2023/03/08	4	29.06	0	0.00	29.05	4	913	0.44%
2023/03/07	2	29.08	9.2	29.10	29.15	-7.2	896	-0.80%
2023/03/06	5	28.65	5	28.73	28.65	0	864	0.00%
2023/03/03	14	28.71	8	28.65	28.80	6	826	0.73%
2023/03/02	0	0.00	0.1	28.40	28.40	-0.1	808	-0.01%
2023/03/01	0	0.00	2	27.80	27.95	-2	786	-0.25%
2023/02/23	6	27.80	17	27.75	27.75	-11	762	-1.44%
2023/02/22	1	27.55	0	0.00	27.65	1	766	0.13%
2023/02/21	4	27.74	1.1	27.79	27.80	2.9	766	0.38%
2023/02/20	0	0.00	3	27.75	27.75	-3	771	-0.39%
2023/02/17	0	0.00	0.1	27.65	27.65	-0.1	777	-0.01%
2023/02/15	2	27.38	1	27.45	27.35	1	804	0.12%
2023/02/14	0	0.00	0.1	27.45	27.40	-0.1	805	-0.01%
2023/02/13	0.3	27.05	0	0.00	27.10	0.3	813	0.04%
2023/02/10	2	27.18	0	0.00	27.15	2	815	0.25%
2023/02/08	1	27.60	0	0.00	27.65	1	812	0.12%
2023/02/06	2	27.55	0	0.00	27.50	2	816	0.24%
2023/02/03	2	27.65	0	0.00	27.60	2	842	0.24%
2023/02/02	4	27.70	0	0.00	27.70	4	831	0.48%
2023/02/01	20	27.39	1	27.35	27.55	19	812	2.34%
2023/01/31	2	27.35	0	0.00	27.30	2	804	0.25%
2023/01/30	5	27.09	0	0.00	27.20	5	797	0.63%
2023/01/17	0	0.00	1	27.00	26.95	-1	783	-0.13%
2023/01/16	0	0.00	2	26.75	26.75	-2	780	-0.26%
2023/01/13	2	26.75	0	0.00	26.70	2	788	0.25%
2023/01/12	0	0.00	1	26.85	26.85	-1	838	-0.12%
2023/01/11	0	0.00	0.1	26.90	26.90	-0.1	845	-0.01%
2023/01/10	1	26.60	0	0.00	26.70	1	851	0.12%
2023/01/05	1	26.35	0	0.00	26.30	1	871	0.11%
2022/12/30	0.3	26.40	0	0.00	26.30	0.3	920	0.03%
2022/12/29	1	26.10	0	0.00	26.15	1	920	0.11%
2022/12/26	0.2	26.45	0	0.00	26.50	0.2	930	0.02%
2022/12/22	1	26.50	0	0.00	26.50	1	941	0.11%
2022/12/20	0	0.00	10	26.40	26.35	-10	972	-1.03%
2022/12/19	0.2	26.72	0	0.00	26.70	0.2	980	0.02%
2022/12/16	1	26.95	0	0.00	26.80	1	980	0.10%
2022/12/15	0	0.00	1	27.20	27.10	-1	978	-0.10%
2022/12/12	0.4	26.50	0	0.00	26.50	0.4	968	0.04%
2022/12/07	0.1	26.50	0	0.00	26.55	0.1	979	0.01%
2022/12/06	0.1	27.05	0	0.00	26.85	0.1	981	0.01%
2022/12/02	2	27.30	1	27.30	27.30	1	984	0.10%
2022/12/01	5.2	27.05	0	0.00	26.95	5.2	963	0.53%
2022/11/24	2	26.90	0	0.00	26.90	2	981	0.20%
2022/11/23	8	26.80	0	0.00	26.80	8	975	0.82%
2022/11/18	0	0.00	1	26.85	26.70	-1	1,004	-0.10%
2022/11/17	0	0.00	2	26.73	26.75	-2	1,001	-0.20%
2022/11/15	0.2	26.65	1	26.60	26.65	-0.9	999	-0.09%
2022/11/14	1.2	26.57	0	0.00	26.65	1.2	995	0.12%
2022/11/11	1	26.85	1	27.00	26.70	0	985	0.00%
2022/11/10	1	26.50	0.2	26.50	26.50	0.9	981	0.09%
2022/11/09	0.2	26.60	0	0.00	26.65	0.2	993	0.02%
2022/11/08	2	26.45	1	26.65	26.45	1	1,015	0.10%
2022/11/03	0	0.00	1	25.65	25.65	-1	1,057	-0.09%
2022/11/01	1	25.50	0	0.00	25.50	1	1,072	0.09%
2022/10/27	0.1	25.75	0	0.00	25.80	0.1	1,088	0.01%
2022/10/24	0.1	26.10	0	0.00	26.00	0.1	1,157	0.01%
2022/10/21	2.2	25.86	0	0.00	25.85	2.2	1,173	0.18%
2022/10/20	2.2	25.95	1.1	25.83	26.45	1.1	1,188	0.09%
2022/10/19	0.1	25.95	0	0.00	25.65	0.1	1,176	0.01%
2022/10/17	2	25.70	0	0.00	25.80	2	1,358	0.15%
2022/10/14	0	0.00	2	25.75	25.70	-2	1,414	-0.14%
2022/10/13	0	0.00	0.3	25.32	25.25	-0.3	1,453	-0.02%
2022/10/11	2	25.85	3	25.68	25.70	-1	1,479	-0.07%
2022/10/04	0.1	25.75	0	0.00	25.80	0.1	1,528	0.01%
2022/10/03	0	0.00	3	25.30	25.35	-3	1,590	-0.19%
2022/09/30	6.1	25.35	2	25.18	25.50	4.1	1,617	0.25%
2022/09/29	0	25.60	1	25.50	25.45	-1	1,652	-0.06%
2022/09/28	0	0.00	1	25.30	25.20	-1	1,678	-0.06%
2022/09/27	0	0.00	2	25.80	26.05	-2	1,701	-0.12%
2022/09/26	1	25.75	4	25.93	25.75	-3	1,744	-0.17%
2022/09/23	0	26.60	1	26.30	26.30	-1	1,820	-0.05%
2022/09/22	1	26.45	0	0.00	26.40	1	1,876	0.05%
2022/09/19	1	26.85	0	0.00	26.75	1	1,906	0.05%
2022/09/14	1	27.20	1.1	27.25	27.25	-0.1	1,985	0.00%
2022/09/13	4	27.15	3	27.10	27.15	1	1,990	0.05%
2022/09/08	0.1	26.40	0	0.00	26.20	0.1	2,026	0.00%
2022/09/07	0.2	26.05	0	0.00	26.05	0.2	2,039	0.01%
2022/09/05	0	0.00	3	26.25	26.45	-3	2,052	-0.15%
2022/09/01	0.1	26.90	0	0.00	26.75	0.1	2,066	0.00%
2022/08/31	1.4	27.00	0	0.00	27.00	1.4	2,064	0.07%
2022/08/30	1	26.75	0	0.00	26.95	1	2,076	0.05%
2022/08/29	1	26.80	0	0.00	26.85	1	2,089	0.05%
2022/08/19	0.1	27.15	0	0.00	27.15	0.1	2,182	0.00%
2022/08/18	0	0.00	2	26.95	27.10	-2	2,183	-0.09%
2022/08/17	2	27.15	0	0.00	27.05	2	2,181	0.09%
2022/08/16	0.1	27.15	0	0.00	27.15	0.1	2,184	0.00%
2022/08/15	0.1	27.35	0.1	27.30	27.30	0	2,175	0.00%
2022/08/12	0	0.00	1	26.55	26.85	-1	2,158	-0.05%
2022/08/11	1	26.35	1	26.40	26.45	0	2,164	0.00%
2022/08/10	1.1	25.91	0	0.00	25.90	1.1	2,229	0.05%
2022/08/08	1	26.10	0	0.00	26.15	1	2,230	0.04%
2022/08/05	0.2	26.80	0	0.00	26.40	0.2	2,237	0.01%
2022/08/04	2	25.83	0	0.00	25.90	2	2,272	0.09%
2022/08/03	0.2	26.05	0	0.00	25.95	0.2	2,279	0.01%
2022/08/02	0	0.00	1	26.40	26.45	-1	2,324	-0.04%
2022/08/01	2	26.50	1	26.70	26.70	1	2,344	0.04%
2022/07/29	4	26.33	1	26.40	26.35	3	2,352	0.13%
2022/07/28	1	25.65	1	25.80	25.70	0	2,356	0.00%
2022/07/27	2.1	25.80	0	0.00	25.75	2.1	2,443	0.08%
2022/07/26	4.1	25.95	0	0.00	25.85	4.1	2,483	0.16%
2022/07/25	3.1	26.18	1	26.20	26.20	2.1	2,458	0.08%
2022/07/22	3	28.93	0	0.00	28.85	3	2,380	0.13%
2022/07/21	1	28.75	2.3	28.77	28.90	-1.3	2,320	-0.06%
2022/07/20	2	28.55	0.1	28.55	28.45	1.9	2,277	0.08%
2022/07/19	5	28.08	1	28.05	28.05	4	2,290	0.17%
2022/07/18	2	27.73	2	27.63	27.90	0	2,288	0.00%
2022/07/15	2	27.05	10	27.20	27.25	-8	2,269	-0.35%
2022/07/14	0	0.00	2.1	26.98	27.10	-2.1	2,280	-0.09%
2022/07/13	1	26.70	0	0.00	26.70	1	2,270	0.04%
2022/07/12	1.2	26.08	1	26.00	26.10	0.2	2,276	0.01%
2022/07/11	6	27.06	7	27.19	26.85	-1	2,271	-0.04%
2022/07/08	2	26.65	3	26.52	26.65	-1	2,241	-0.04%
2022/07/07	2	25.80	1	25.85	26.10	1	2,243	0.04%
2022/07/06	2	25.83	3	25.60	25.70	-1	2,250	-0.04%
2022/07/05	3.2	25.83	8	26.11	26.15	-4.8	2,288	-0.21%
2022/07/04	6.1	25.83	1	25.75	25.85	5.1	2,279	0.22%
2022/07/01	5.5	26.25	2	27.03	26.20	3.5	2,342	0.15%
2022/06/30	1.2	27.86	10	27.84	27.70	-8.8	2,326	-0.38%
2022/06/29	2.1	28.78	2	28.75	28.85	0.1	2,309	0.00%
2022/06/28	1.1	29.01	0	0.00	29.10	1.1	2,356	0.05%
2022/06/27	0	0.00	1	29.25	29.25	-1	2,422	-0.04%
2022/06/24	5	29.02	1	29.15	28.95	4	2,567	0.16%
2022/06/23	3	28.78	11	28.82	28.75	-8	2,770	-0.29%
2022/06/22	3.5	29.28	2	29.40	29.20	1.5	2,847	0.05%
2022/06/20	2	29.53	0	0.00	29.40	2	3,046	0.07%
2022/06/17	2.1	29.81	0	0.00	30.20	2.1	3,163	0.07%
2022/06/16	4	30.31	2	30.20	30.10	2	3,209	0.06%
2022/06/15	1	30.35	1	30.35	30.40	0	3,297	0.00%
2022/06/14	1	30.35	0	0.00	30.35	1	3,369	0.03%
2022/06/13	1	30.55	0	0.00	30.50	1	3,390	0.03%
2022/06/10	1	31.15	0	0.00	31.15	1	3,439	0.03%
2022/06/08	2	31.28	1	31.30	31.20	1	3,532	0.03%
2022/06/06	10	31.20	1	31.20	31.25	9	3,716	0.24%
2022/06/02	2	31.50	2.2	31.64	31.45	-0.2	3,808	0.00%
2022/05/31	11	31.19	0	0.00	31.05	11	3,864	0.28%
2022/05/30	0	0.00	1	31.05	31.15	-1	4,016	-0.02%
2022/05/26	1	30.80	0	0.00	30.85	1	4,277	0.02%
2022/05/24	0	0.00	2	30.85	30.60	-2	4,356	-0.05%
2022/05/23	0	0.00	1	30.95	31.10	-1	4,356	-0.02%
2022/05/18	2	31.30	2.1	31.18	31.25	-0.1	4,394	0.00%
2022/05/17	5	30.45	2	30.30	30.60	3	4,346	0.07%
2022/05/16	5.1	30.10	0	0.00	29.95	5.1	4,455	0.11%
2022/05/13	1.5	29.78	2.7	29.81	29.80	-1.2	4,472	-0.03%
2022/05/12	2	29.50	6	29.70	29.45	-4	4,499	-0.09%
2022/05/11	2	29.85	1	30.00	29.95	1	4,575	0.02%
2022/05/10	4	29.90	3	29.92	30.10	1	4,613	0.02%
2022/05/09	0	0.00	2	30.75	30.35	-2	4,608	-0.04%
2022/05/06	1	31.10	0	0.00	31.25	1	4,610	0.02%
2022/05/05	1	31.60	0	0.00	31.40	1	4,630	0.02%
2022/05/04	2	31.65	6.1	31.70	31.30	-4.1	4,624	-0.09%
2022/05/03	0	0.00	0.1	31.00	31.15	-0.1	4,562	0.00%
2022/04/29	3	30.42	1	30.45	30.35	2	4,548	0.04%
2022/04/27	7.2	29.84	4	29.94	29.90	3.2	4,617	0.07%
2022/04/26	1.1	30.36	0	0.00	30.35	1.1	4,625	0.02%
2022/04/25	4.3	30.42	0	0.00	30.35	4.3	4,715	0.09%
2022/04/22	1	31.05	0	0.00	31.10	1	4,675	0.02%
2022/04/21	0	0.00	1	31.30	31.30	-1	4,705	-0.02%
2022/04/20	2.5	31.00	11	31.13	31.15	-8.5	4,725	-0.18%
2022/04/19	1.1	31.05	0	0.00	31.10	1.1	4,736	0.02%
2022/04/18	2.2	30.97	2	30.95	30.90	0.2	4,786	0.00%
2022/04/15	2	31.20	0	0.00	31.25	2	4,798	0.04%
2022/04/14	4.1	31.40	0	0.00	31.45	4.1	4,923	0.08%
2022/04/12	3	31.02	0	31.05	31.05	3	5,266	0.06%
2022/04/11	6.1	31.49	7	31.13	31.00	-0.9	5,327	-0.02%
2022/04/08	2.3	31.52	0	0.00	31.60	2.3	5,308	0.04%
2022/04/07	14.2	31.82	12	31.55	31.25	2.2	5,350	0.04%
2022/04/06	4.5	31.76	24	31.75	31.75	-19.5	5,338	-0.37%
2022/03/31	4	32.33	12	32.35	32.35	-8	6,056	-0.13%
2022/03/30	10.1	32.63	2	32.65	32.65	8.1	6,154	0.13%
2022/03/29	14.3	32.80	6	32.80	32.60	8.3	6,325	0.13%
2022/03/28	18.7	33.02	957	33.03	33.30	-938.3	6,566	-14.29%	大賣/鉅額交易
2022/03/25	401.2	34.52	201	34.30	34.25	200.2	6,577	3.04%	大買/大賣/鉅額交易
2022/03/24	98	34.06	291	34.19	34.20	-193	6,916	-2.79%	大賣/鉅額交易
2022/03/23	760	33.97	209	33.95	34.15	551	6,941	7.94%	大買/大賣/鉅額交易
2022/03/22	394.4	33.66	11	33.36	33.65	383.4	7,025	5.46%	大買/鉅額交易
2022/03/21	2	32.78	0	0.00	32.70	2	6,954	0.03%
2022/03/18	16	32.45	2	32.53	32.80	14	6,960	0.20%
2022/03/17	17.1	32.24	2	32.35	32.25	15.1	6,900	0.22%
2022/03/16	0	0.00	3	31.72	31.95	-3	6,880	-0.04%
2022/03/15	1	32.20	11	32.22	31.75	-10	6,909	-0.14%
2022/03/14	0	0.00	2.2	32.13	32.20	-2.2	6,870	-0.03%
2022/03/11	2	31.60	2	31.70	31.90	0	6,867	0.00%
2022/03/10	18	31.49	15.3	31.57	31.80	2.7	6,868	0.04%
2022/03/09	7.3	30.28	0	0.00	30.35	7.3	6,726	0.11%
2022/03/08	6.5	29.99	0	0.00	29.90	6.5	6,755	0.10%
2022/03/07	1	30.85	1	30.90	30.95	0	6,708	0.00%
2022/03/03	1	32.85	9	32.31	32.15	-8	6,835	-0.12%
2022/03/02	4	31.68	9	31.77	32.00	-5	6,901	-0.07%
2022/03/01	7	31.16	12	31.10	31.15	-5	6,794	-0.07%
2022/02/25	2	30.33	5	30.50	30.65	-3	6,803	-0.04%
2022/02/24	0	30.75	0	30.30	30.30	0	6,870	0.00%
2022/02/22	10	30.83	4	30.71	30.70	6	6,970	0.09%
2022/02/21	2	31.05	0	0.00	31.10	2	7,099	0.03%
2022/02/18	0.2	31.30	0	0.00	31.00	0.2	7,209	0.00%
2022/02/17	4	31.03	1	31.45	31.00	3	7,468	0.04%
2022/02/16	6	31.10	71	31.11	31.05	-65	7,684	-0.85%
2022/02/15	68.2	30.47	1	30.35	30.20	67.2	7,952	0.84%
2022/02/14	2.1	30.13	2	30.13	30.15	0.1	9,712	0.00%
2022/02/11	4.3	30.86	1	30.85	30.85	3.3	10,640	0.03%
2022/02/10	4	31.73	3	31.90	31.70	1	10,882	0.01%
2022/02/09	4	31.50	2.1	31.41	31.70	1.9	10,895	0.02%
2022/02/08	4	31.04	3	30.97	31.20	1	10,904	0.01%
2022/02/07	2	30.10	2	30.33	30.70	0	11,002	0.00%
2022/01/26	2.2	29.93	1	30.05	29.90	1.2	11,132	0.01%
2022/01/25	4.8	29.75	1	30.00	29.60	3.8	11,200	0.03%
2022/01/24	1.2	29.67	16	29.82	30.10	-14.8	11,258	-0.13%
2022/01/21	4.3	30.38	1	30.30	30.30	3.3	11,274	0.03%
2022/01/20	0.1	30.85	0	0.00	30.90	0.1	11,294	0.00%
2022/01/19	1	31.00	1	31.00	30.95	0	11,447	0.00%
2022/01/18	12	31.63	7	31.69	31.50	5	11,513	0.04%
2022/01/17	15.2	31.10	1	31.10	31.15	14.2	11,441	0.12%
2022/01/14	1.3	30.57	20	30.60	30.70	-18.8	11,469	-0.16%
2022/01/13	0.2	31.00	1	31.10	31.10	-0.8	11,487	-0.01%
2022/01/11	2.5	31.33	1	31.20	31.00	1.5	11,526	0.01%
2022/01/10	3.3	30.87	1	31.00	30.85	2.3	11,509	0.02%
2022/01/07	1.2	30.93	25	30.93	31.00	-23.8	11,526	-0.21%
2022/01/06	2.1	31.83	42	31.91	31.85	-39.9	11,426	-0.35%
2022/01/05	6	32.63	16	32.83	32.30	-10	11,421	-0.09%
2022/01/04	0	32.15	5	32.05	32.25	-5	11,176	-0.04%
2022/01/03	0	0.00	4	31.93	31.80	-4	11,267	-0.04%
2021/12/30	3.2	31.99	1	32.00	31.95	2.2	11,317	0.02%
2021/12/29	3.1	31.76	2	31.75	31.85	1.1	11,375	0.01%
2021/12/28	55.3	33.17	18	32.35	32.10	37.2	11,388	0.33%
2021/12/27	26.3	32.05	7.8	32.05	32.50	18.5	10,990	0.17%
2021/12/24	23.8	31.60	22	31.21	31.10	1.8	10,978	0.02%
2021/12/23	12.5	31.78	8	31.81	31.70	4.5	11,172	0.04%
2021/12/22	31.1	32.17	36	32.08	32.05	-4.9	11,124	-0.04%
2021/12/21	13.3	31.30	8	31.38	31.45	5.3	10,956	0.05%
2021/12/20	16.2	31.14	28.1	31.24	31.55	-11.9	11,027	-0.11%
2021/12/17	5.3	30.00	813	30.03	30.15	-807.7	11,055	-7.31%	大賣/鉅額交易
2021/12/16	822.5	30.36	3.1	30.31	30.45	819.4	11,414	7.18%	大買/鉅額交易
2021/12/15	9	29.22	8	29.30	29.25	1	11,603	0.01%
2021/12/14	2.1	28.90	0	0.00	28.80	2.1	12,205	0.02%
2021/12/13	1	29.30	5	29.25	29.25	-4	12,998	-0.03%
2021/12/10	0.1	29.30	0	0.00	29.25	0.1	14,127	0.00%
2021/12/09	2.2	29.41	0	0.00	29.50	2.2	15,010	0.01%
2021/12/08	1	29.10	7.8	29.21	29.15	-6.8	15,824	-0.04%
2021/12/07	7	29.10	2	29.00	29.20	5	16,165	0.03%
2021/12/06	0.2	29.05	6	29.10	29.05	-5.9	16,284	-0.04%
2021/12/03	1	29.20	3	29.30	29.20	-2	16,408	-0.01%
2021/12/02	11.2	29.49	11	29.50	29.20	0.2	16,465	0.00%
2021/12/01	3	29.73	1	29.65	29.70	2	16,476	0.01%
2021/11/30	23	29.38	1	29.30	29.70	22	16,553	0.13%
2021/11/29	3.2	28.99	65	28.80	28.95	-61.9	16,550	-0.37%
2021/11/26	35.2	29.65	40	29.79	29.85	-4.8	16,407	-0.03%
2021/11/25	5	29.79	0	0.00	29.65	5	16,188	0.03%
2021/11/24	9.3	29.69	6.9	29.59	29.90	2.4	16,110	0.01%
2021/11/23	16	29.68	13	29.56	29.45	3	16,032	0.02%
2021/11/22	5.1	29.22	3	29.33	29.25	2.1	15,971	0.01%
2021/11/19	22	29.48	10	29.60	29.20	12	15,934	0.08%
2021/11/18	3.2	29.40	3	29.55	29.40	0.2	15,833	0.00%
2021/11/17	5.1	30.13	3	30.05	30.00	2.1	15,684	0.01%
2021/11/16	19.1	30.01	25	30.43	29.95	-5.9	15,580	-0.04%
2021/11/15	16	30.97	10	31.22	31.00	6	15,371	0.04%
2021/11/12	18	31.32	47	31.13	31.65	-29	15,217	-0.19%
2021/11/11	194.1	32.05	202.1	31.62	31.00	-8	14,863	-0.05%	大買/大賣/
2021/11/10	16	30.43	287.1	29.31	31.40	-271.1	13,125	-2.07%	大賣/鉅額交易
2021/11/09	872	29.00	639	29.28	28.55	233	12,205	1.91%	大買/大賣/鉅額交易
2021/11/08	0.2	28.30	1	28.20	28.40	-0.9	11,861	-0.01%
2021/11/05	17	28.00	4	28.00	28.20	13	11,856	0.11%
2021/11/04	4	28.23	1	28.60	28.10	3	11,877	0.03%
2021/11/03	14	28.08	32.1	27.96	28.60	-18.1	11,984	-0.15%
2021/11/02	2.2	27.59	1	27.60	27.45	1.2	12,171	0.01%
2021/11/01	11	27.99	10	27.75	27.85	1	12,339	0.01%
2021/10/29	1	27.80	0	0.00	27.90	1	12,292	0.01%
2021/10/28	0	0.00	2	27.85	27.75	-2	12,299	-0.02%
2021/10/27	5	27.89	0.1	27.80	27.90	4.9	12,314	0.04%
2021/10/26	26	27.37	1	27.30	27.35	25	12,224	0.20%
2021/10/25	40	27.00	15	26.70	27.05	25	12,388	0.20%
2021/10/22	6	26.99	2	26.70	27.00	4	12,398	0.03%
2021/10/21	1	26.70	1	26.80	27.10	0	12,413	0.00%
2021/10/20	21	26.77	2.1	26.95	26.90	18.9	12,415	0.15%
2021/10/19	5	26.40	1	26.50	26.50	4	12,430	0.03%
2021/10/18	11	25.96	2	25.90	26.00	9	12,422	0.07%
2021/10/15	6	26.20	0	0.00	26.25	6	12,434	0.05%
2021/10/14	0	0.00	3	25.75	25.70	-3	12,434	-0.02%
2021/10/13	0.2	25.70	17	26.11	25.70	-16.8	12,430	-0.14%
2021/10/12	2	26.20	1	26.30	26.10	1	12,399	0.01%
2021/10/08	21.3	26.79	0	0.00	26.60	21.3	12,380	0.17%
2021/10/07	2	27.58	0	0.00	27.55	2	12,250	0.02%
2021/10/06	12.2	27.24	8	26.94	26.85	4.2	12,233	0.03%
2021/10/05	22.3	27.44	12	26.82	27.80	10.3	12,198	0.08%
2021/10/04	4	27.38	3	27.47	27.35	1	12,177	0.01%
2021/10/01	5.4	27.41	13	27.94	27.35	-7.7	12,062	-0.06%
2021/09/30	27	28.73	17.1	28.96	28.30	9.9	11,873	0.08%
2021/09/29	10.1	28.30	62	28.31	28.05	-52	11,556	-0.45%
2021/09/28	5	28.33	10	28.36	28.35	-5	11,460	-0.04%
2021/09/27	12.1	28.84	10	28.78	28.75	2.1	11,271	0.02%
2021/09/24	23	29.35	111	29.11	29.40	-88	10,991	-0.80%	大賣/
2021/09/23	57.1	28.22	16.1	28.41	29.40	41	10,529	0.39%
2021/09/22	95.1	28.32	14.2	27.80	28.00	80.9	10,099	0.80%
2021/09/17	78	28.85	154	28.95	29.00	-76	9,713	-0.78%	大賣/
2021/09/16	209	28.56	89.1	28.01	28.65	119.9	9,059	1.32%	大買/鉅額交易
2021/09/15	32.1	28.51	67.1	27.87	26.95	-35	8,230	-0.43%
2021/09/14	157	28.08	123.5	28.08	28.65	33.5	7,083	0.47%	大買/大賣/
2021/09/13	36.3	27.70	38	27.12	27.65	-1.7	6,180	-0.03%
2021/09/10	27	25.75	24	25.70	25.85	3	5,370	0.06%
2021/09/09	2	25.08	15	25.12	25.40	-13	5,126	-0.25%
2021/09/08	3	24.77	192	24.73	24.70	-189	5,021	-3.76%	大賣/鉅額交易
2021/09/07	192	24.60	2	24.35	24.55	190	4,921	3.86%	大買/鉅額交易
2021/09/03	4	24.20	276	24.50	24.60	-272	4,858	-5.60%	大賣/鉅額交易
2021/09/02	502	24.11	220	24.26	24.35	282	4,794	5.88%	大買/大賣/鉅額交易
2021/09/01	2	23.72	0	0.00	23.65	2	4,756	0.04%
2021/08/31	3	23.60	0	0.00	23.70	3	4,755	0.06%
2021/08/30	2	23.58	0	0.00	23.65	2	4,786	0.04%
2021/08/27	1	23.55	150	23.51	23.50	-149	4,811	-3.10%	大賣/鉅額交易
2021/08/26	153	23.73	0	0.00	23.75	153	4,831	3.17%	大買/鉅額交易
2021/08/19	3	22.90	416	22.89	22.80	-413	5,353	-7.71%	大賣/鉅額交易
2021/08/18	377	23.62	16	23.53	23.60	361	5,303	6.81%	大買/鉅額交易
2021/08/17	50	23.70	0	0.00	23.35	50	5,252	0.95%
2021/08/12	5	23.45	0	0.00	23.50	5	5,237	0.10%
2021/08/11	8	23.73	0	0.00	23.45	8	5,519	0.14%
2021/08/10	4	24.05	2	23.98	24.00	2	5,504	0.04%
2021/08/09	22	24.90	1.3	24.85	24.50	20.7	5,505	0.38%
2021/08/06	112	25.55	945	25.73	25.45	-833	5,310	-15.69%	大買/大賣/鉅額交易
2021/08/05	1,436	25.44	607	25.38	25.90	829	5,019	16.51%	大買/大賣/鉅額交易
2021/08/04	0	0.00	4	24.85	24.80	-4	4,899	-0.08%
2021/08/03	3	24.90	3	24.85	25.00	0	4,958	0.00%
2021/08/02	10	24.51	0	0.00	24.65	10	4,981	0.20%
2021/07/30	0	0.00	4	24.10	24.00	-4	4,952	-0.08%
2021/07/29	4	23.93	28	24.03	23.70	-24	4,939	-0.49%
2021/07/28	0	0.00	10	22.07	22.15	-10	4,744	-0.21%
2021/07/27	6	22.60	6	22.85	22.55	0	4,992	0.00%
2021/07/26	1	23.30	0	0.00	23.20	1	5,576	0.02%
2021/07/23	1	24.50	6	24.57	24.65	-5	6,102	-0.08%
2021/07/22	0	0.00	3	24.35	24.35	-3	6,113	-0.05%
2021/07/21	1	24.40	12	24.25	24.40	-11	6,375	-0.17%
2021/07/20	18	24.88	2	24.75	24.70	16	6,866	0.23%
2021/07/16	8	25.21	1	25.35	25.25	7	7,054	0.10%
2021/07/15	7	25.24	1	25.25	25.20	6	7,085	0.08%
2021/07/14	23	25.09	2	25.05	25.00	21	7,062	0.30%
2021/07/13	5	25.30	5	25.00	24.75	0	7,121	0.00%
2021/07/12	23	25.21	10	25.20	25.30	13	7,064	0.18%
2021/07/09	0.3	24.99	3	25.03	25.05	-2.7	6,992	-0.04%
2021/07/08	0	0.00	1	24.90	24.90	-1	6,946	-0.01%
2021/07/07	0.6	24.71	0	0.00	24.65	0.6	6,912	0.01%
2021/07/06	0.1	24.50	10	24.60	24.60	-9.9	6,901	-0.14%
2021/07/05	91	24.73	82	24.61	24.60	9	6,888	0.13%
2021/07/02	0.3	23.95	0	0.00	24.10	0.3	6,836	0.01%
2021/06/30	0	0.00	1	23.75	23.80	-1	6,845	-0.01%
2021/06/29	2	23.70	0	0.00	23.65	2	6,842	0.03%
2021/06/25	1	23.65	0	0.00	23.55	1	6,813	0.01%
2021/06/24	0.2	23.60	1	23.80	23.65	-0.8	6,940	-0.01%
2021/06/23	0	0.00	2	23.65	23.75	-2	6,920	-0.03%
2021/06/22	3	23.80	4	23.79	23.70	-1	6,912	-0.01%
2021/06/18	3	25.23	6	24.53	24.45	-3	6,885	-0.04%
2021/06/17	1	24.50	3.2	24.47	24.50	-2.2	6,811	-0.03%
2021/06/16	0	0.00	2	24.50	24.10	-2	6,779	-0.03%
2021/06/15	1	24.20	1	24.30	24.20	0	6,761	0.00%
2021/06/09	0	0.00	1	24.20	23.95	-1	6,756	-0.01%
2021/06/08	3	23.85	0	0.00	23.95	3	6,767	0.04%
2021/06/07	0	0.00	15	23.69	23.80	-15	6,786	-0.22%
2021/06/04	0	0.00	1	23.85	23.65	-1	6,747	-0.01%
2021/06/03	3	24.00	0	0.00	23.95	3	6,722	0.04%
2021/06/02	4	24.01	18	24.11	24.05	-14	6,684	-0.21%
2021/06/01	204.5	24.20	204	24.39	24.75	0.5	6,552	0.01%	大買/大賣/
2021/05/31	2	23.35	3	23.05	23.20	-1	6,145	-0.02%
2021/05/28	12	23.05	6	23.01	23.00	6	6,116	0.10%
2021/05/27	1	22.70	1	22.75	22.70	0	6,101	0.00%
2021/05/25	0	0.00	2	22.95	22.85	-2	6,079	-0.03%
2021/05/24	1	22.50	0	0.00	22.50	1	6,036	0.02%
2021/05/20	2	22.03	301	22.17	22.10	-299	5,990	-4.99%	大賣/鉅額交易
2021/05/19	465	22.81	160	22.78	22.55	305	6,022	5.06%	大買/大賣/鉅額交易
2021/05/18	0	0.00	1	21.00	21.55	-1	5,751	-0.02%
2021/05/17	4	20.41	6.1	20.58	20.10	-2.1	5,701	-0.04%
2021/05/14	1	21.20	12.5	21.26	21.35	-11.5	5,613	-0.20%
2021/05/13	5	20.80	0	0.00	21.05	5	5,556	0.09%
2021/05/12	3	21.32	67.2	21.27	21.35	-64.2	5,486	-1.17%
2021/05/11	1.1	23.01	5.5	23.32	22.90	-4.4	5,330	-0.08%
2021/05/10	6	24.01	10	23.97	23.85	-4	5,221	-0.08%
2021/05/07	14.1	23.70	0	0.00	23.40	14.1	5,135	0.27%
2021/05/06	0	0.00	61	23.13	22.90	-61	5,061	-1.21%
2021/05/05	13.1	23.30	25	23.40	23.05	-11.9	4,981	-0.24%
2021/05/04	39.2	23.55	72	23.28	23.40	-32.8	4,899	-0.67%
2021/05/03	1,042.4	25.61	1,284	25.47	25.25	-241.6	4,607	-5.24%	大買/大賣/鉅額交易
2021/04/29	331	24.57	162.3	24.15	24.50	168.7	3,967	4.25%	大買/大賣/鉅額交易
2021/04/28	0	0.00	31	23.07	23.05	-31	3,384	-0.92%
2021/04/27	14	23.30	55.1	23.48	23.30	-41.1	3,331	-1.23%
2021/04/26	1,318.8	23.31	1,449	23.72	23.75	-130.2	3,036	-4.29%	大買/大賣/鉅額交易
2021/04/23	11	21.69	19	21.66	21.60	-8	2,498	-0.32%
2021/04/22	37	22.55	25	22.77	21.85	12	2,457	0.49%
2021/04/21	2	22.55	10	22.48	22.55	-8	2,224	-0.36%
2021/04/20	11	22.21	2	22.30	22.25	9	2,156	0.42%
2021/04/19	15	22.33	57	22.28	22.20	-42	2,123	-1.98%
2021/04/16	5	21.60	3	21.72	21.80	2	2,003	0.10%
2021/04/15	3	21.58	40	21.63	21.75	-37	1,987	-1.86%
2021/04/14	0	21.55	14	21.29	21.35	-14	1,967	-0.71%
2021/04/13	10	21.86	0	0.00	21.50	10	1,943	0.51%
2021/04/12	0	21.80	12	21.81	21.85	-12	1,922	-0.62%
2021/04/09	0	0.00	4	21.48	21.55	-4	1,890	-0.21%
2021/04/08	5.1	21.75	1	21.70	21.75	4.1	1,869	0.22%
2021/04/07	0	21.40	7	21.59	21.65	-7	1,824	-0.38%
2021/04/06	0.2	21.10	4	21.06	21.15	-3.8	1,795	-0.21%
2021/04/01	3	21.07	9	21.08	21.00	-6	1,776	-0.34%
2021/03/31	4	21.00	0	0.00	21.05	4	1,767	0.23%
2021/03/30	5	21.05	0	0.00	21.05	5	1,748	0.29%
2021/03/29	41	20.95	41	20.96	21.00	0	1,717	0.00%
2021/03/26	10	21.87	0	0.00	21.95	10	1,573	0.64%
2021/03/25	9	21.87	0	0.00	21.90	9	1,569	0.57%
2021/03/24	1	21.85	4	21.93	21.95	-3	1,555	-0.19%
2021/03/23	11	21.67	4	21.89	21.75	7	1,531	0.46%
2021/03/22	32	21.73	1	21.75	21.90	31	1,496	2.07%
2021/03/19	0	0.00	5	21.35	21.35	-5	1,450	-0.34%
2021/03/18	2	21.10	8	21.10	21.20	-6	1,412	-0.43%
2021/03/16	6	20.68	0	0.00	20.65	6	1,415	0.42%
2021/03/15	31	20.73	8	20.64	20.80	23	1,411	1.63%
2021/03/12	7	20.11	0.4	20.00	20.30	6.6	1,329	0.50%
2021/03/11	1	19.65	0	0.00	19.80	1	1,289	0.08%
2021/03/10	5	19.55	0	0.00	19.55	5	1,264	0.40%
2021/03/08	1	19.40	0	0.00	19.40	1	1,305	0.08%
2021/03/05	3	19.37	0	0.00	19.40	3	1,329	0.23%
2021/03/04	1	19.35	0	0.00	19.45	1	1,373	0.07%
2021/02/26	2	19.45	0	0.00	19.50	2	1,535	0.13%
2021/02/24	1	19.45	0	0.00	19.40	1	1,564	0.06%
2021/02/23	2	19.40	0	0.00	19.45	2	1,599	0.13%
2021/02/22	8	19.50	1	19.40	19.40	7	1,603	0.44%
2021/02/19	5	19.55	1	19.45	19.50	4	1,598	0.25%
2021/02/04	1	18.50	0	0.00	18.50	1	1,562	0.06%
2021/01/29	1.6	18.19	0	18.20	18.15	1.6	1,700	0.09%
2021/01/28	0	0.00	2	18.30	18.25	-2	1,721	-0.12%
2021/01/26	1	18.30	0	0.00	18.35	1	1,736	0.06%
2021/01/25	0.2	18.25	0	0.00	18.30	0.2	1,754	0.01%
2021/01/22	0	0.00	1	18.30	18.25	-1	1,779	-0.06%
2021/01/21	2.2	18.28	0	0.00	18.20	2.2	1,826	0.12%
2021/01/20	16.4	18.37	0	0.00	18.35	16.4	2,075	0.79%
2021/01/19	2.6	18.78	1.5	18.93	18.70	1.1	2,228	0.05%
2021/01/18	6.5	18.78	2.2	18.75	18.75	4.3	2,266	0.19%
2021/01/15	0.9	18.95	1	18.95	18.95	-0.1	2,265	0.00%
2021/01/14	0.6	18.95	0	0.00	19.10	0.6	2,286	0.03%
2021/01/13	1.4	18.99	1	19.05	19.05	0.4	2,283	0.02%
2021/01/12	1	18.95	3	19.08	18.90	-2	2,276	-0.09%
2021/01/08	1	18.90	0	0.00	18.95	1	2,266	0.04%
2021/01/07	5	19.00	0	0.00	19.00	5	2,259	0.22%
2021/01/06	7	19.02	0	0.00	19.00	7	2,259	0.31%
2021/01/04	0	0.00	19	19.35	19.35	-19	2,237	-0.85%
2020/12/31	0	0.00	1	19.15	19.20	-1	2,229	-0.04%
2020/12/29	1.2	18.99	0	0.00	19.10	1.2	2,220	0.05%
2020/12/28	1.4	19.09	0	0.00	19.10	1.4	2,210	0.06%
2020/12/25	0	0.00	5	19.00	19.00	-5	2,197	-0.23%
2020/12/23	8.4	18.90	1	18.90	18.85	7.4	2,189	0.34%
2020/12/22	22	18.92	33	18.89	18.80	-11	2,203	-0.50%
2020/12/21	13	19.15	10	19.18	19.25	3	2,209	0.14%
2020/12/18	0	0.00	5	19.22	19.30	-5	2,213	-0.23%
2020/12/17	11	19.17	8	19.25	19.30	3	2,222	0.13%
2020/12/16	11	19.20	0	0.00	19.20	11	2,220	0.50%
2020/12/15	48	19.21	0	0.00	19.15	48	2,224	2.16%
2020/12/14	5	19.28	0	0.00	19.40	5	2,211	0.23%
2020/12/11	18.8	19.20	0	0.00	19.25	18.8	2,220	0.85%
2020/12/10	6	19.67	0	0.00	19.55	6	2,206	0.27%
2020/12/09	5.2	19.63	1	19.60	19.80	4.2	2,188	0.19%
2020/12/08	14	19.28	0	0.00	19.30	14	2,218	0.63%
2020/12/07	34	19.28	0	0.00	19.20	34	2,311	1.47%
2020/12/04	12	19.30	1	19.40	19.35	11	2,372	0.46%
2020/12/03	29	19.25	0	0.00	19.20	29	2,407	1.20%
2020/12/02	83	19.31	0	0.00	19.30	83	2,438	3.40%
2020/12/01	78	19.43	0	0.00	19.50	78	2,417	3.23%
2020/11/27	75	19.84	277.8	19.82	19.80	-202.8	2,503	-8.10%	大賣/鉅額交易
2020/11/26	2	19.08	0.2	19.10	19.20	1.8	2,391	0.08%
2020/11/25	3	18.90	0	0.00	18.95	3	2,372	0.13%
2020/11/24	30	18.98	0	0.00	18.90	30	2,367	1.27%
2020/11/23	5	18.95	0	0.00	19.10	5	2,366	0.21%
2020/11/20	50	18.93	4.6	19.00	19.05	45.4	2,382	1.90%
2020/11/19	16.1	18.85	0	0.00	18.85	16.1	2,337	0.69%
2020/11/18	5.1	18.78	0	0.00	18.85	5.1	2,327	0.22%
2020/11/17	5	18.68	0	0.00	18.80	5	2,326	0.21%
2020/11/13	18	18.53	0	0.00	18.55	18	2,352	0.77%
2020/11/12	36	18.77	0	0.00	18.65	36	2,365	1.52%
2020/11/10	2	18.63	0	0.00	18.60	2	2,370	0.08%
2020/11/09	7	18.65	3	18.60	18.80	4	2,376	0.17%
2020/11/06	169	18.53	170	18.40	18.40	-1	2,367	-0.04%	大買/大賣/
2020/11/05	3	18.47	0	0.00	18.35	3	2,373	0.13%
2020/10/29	0	0.00	17	18.17	18.25	-17	2,711	-0.63%
2020/10/28	8	19.01	466.1	19.08	18.50	-458.1	2,687	-17.05%	大賣/鉅額交易
2020/10/27	311	18.81	0	0.00	18.95	311	2,470	12.59%	大買/鉅額交易
2020/10/26	0	0.00	7	18.26	18.15	-7	2,424	-0.29%
2020/10/16	0	0.00	1	18.00	17.90	-1	2,893	-0.03%
2020/10/14	1	18.00	1	18.10	18.05	0	2,882	0.00%
2020/10/08	2	17.85	0	0.00	17.95	2	2,864	0.07%
2020/10/05	0	0.00	1	17.40	17.50	-1	2,857	-0.03%
2020/09/30	0	0.00	1	17.35	17.30	-1	2,855	-0.04%
2020/09/24	4	17.25	0	0.00	17.15	4	2,847	0.14%
2020/09/23	2	17.63	1	17.60	17.65	1	2,817	0.04%
2020/09/22	21	17.83	10	17.80	17.80	11	2,800	0.39%
2020/09/21	0	0.00	1	18.20	18.05	-1	2,783	-0.04%
2020/09/18	0	0.00	3	18.25	18.10	-3	2,770	-0.11%
2020/09/15	3	17.95	0	0.00	18.00	3	2,799	0.11%
2020/09/14	3	18.00	1	18.10	17.95	2	2,784	0.07%
2020/09/11	2	18.10	0	0.00	18.10	2	2,761	0.07%
2020/09/10	1	18.95	6	18.97	18.65	-5	2,677	-0.19%
2020/09/09	2	18.20	12	18.62	19.15	-10	2,569	-0.39%
2020/09/07	2	18.40	9	18.25	18.15	-7	2,434	-0.29%
2020/09/04	12	17.95	0	0.00	18.05	12	2,396	0.50%
2020/09/03	1	18.10	0	0.00	18.25	1	2,381	0.04%
2020/09/02	25	18.17	10	18.28	18.10	15	2,336	0.64%
2020/09/01	0	0.00	3	18.25	18.30	-3	2,244	-0.13%
2020/08/31	3	17.98	0	0.00	18.00	3	2,226	0.13%
2020/08/28	19	17.95	0	0.00	18.00	19	2,228	0.85%
2020/08/26	15	18.12	0	0.00	18.20	15	2,188	0.69%
2020/08/25	0	0.00	1	17.85	17.75	-1	2,147	-0.05%
2020/08/24	3	17.70	45	17.80	17.90	-42	2,136	-1.97%
2020/08/21	20	17.65	2	17.75	17.75	18	2,122	0.85%
2020/08/20	1	17.25	0	0.00	17.40	1	2,105	0.05%
2020/08/19	0	0.00	1	18.10	17.80	-1	2,040	-0.05%
2020/08/18	4	18.05	13	18.09	18.05	-9	2,010	-0.45%
2020/08/17	2	18.05	0	0.00	18.05	2	1,987	0.10%
2020/08/14	0	0.00	0.4	17.95	17.95	-0.4	1,948	-0.02%
2020/08/11	0	0.00	36	17.77	18.05	-36	1,845	-1.95%
2020/08/10	5	18.00	403	17.81	17.85	-398	1,804	-22.06%	大賣/鉅額交易
2020/08/07	626.1	18.37	447	18.12	18.30	179.1	1,750	10.23%	大買/大賣/鉅額交易
2020/08/06	219	17.47	11	17.51	17.70	208	1,500	13.86%	大買/鉅額交易
2020/08/05	0	0.00	6	16.80	16.85	-6	1,397	-0.43%
2020/08/04	1	16.85	0	0.00	16.85	1	1,389	0.07%
2020/07/31	2	17.10	0	0.00	17.10	2	1,370	0.15%
2020/07/30	13	17.67	517	17.66	17.30	-504	1,325	-38.02%	大賣/鉅額交易
2020/07/29	531	17.47	23	17.35	17.65	508	1,177	43.13%	大買/鉅額交易
2020/07/28	5	17.04	23	17.09	17.00	-18	993	-1.81%
2020/07/27	0	0.00	8	15.94	16.10	-8	810	-0.99%
2020/07/24	1	15.55	1	15.50	15.40	0	716	0.00%
2020/07/23	8	15.73	5	15.52	15.75	3	699	0.43%
2020/07/21	0	0.00	2	15.05	15.05	-2	621	-0.32%
2020/07/20	0	0.00	8	14.90	15.00	-8	620	-1.29%
2020/07/17	0	0.00	4	14.95	14.85	-4	625	-0.64%
2020/07/16	6	14.95	0	0.00	14.95	6	632	0.95%
2020/07/14	6	15.00	0	0.00	14.95	6	637	0.94%
2020/07/13	0	0.00	1	15.10	15.10	-1	648	-0.15%
2020/07/07	7	15.20	0	0.00	15.20	7	680	1.03%
2020/07/03	23	15.55	0	0.00	15.55	23	697	3.30%
2020/07/01	1	15.35	0	0.00	15.40	1	683	0.15%
2020/06/24	16	15.40	0	0.00	15.35	16	695	2.30%
2020/06/22	6	14.93	0	0.00	15.25	6	728	0.82%
2020/06/19	0	0.00	16	15.70	15.70	-16	696	-2.30%
2020/06/15	0	0.00	0.2	15.20	15.25	-0.2	775	-0.03%
2020/06/11	3	15.68	0	0.00	15.60	3	806	0.37%
2020/06/09	1	15.90	0	0.00	15.75	1	840	0.12%
2020/06/08	11	15.81	4	15.75	15.90	7	850	0.82%
2020/06/05	0	0.00	2	15.63	15.70	-2	826	-0.24%
2020/06/04	1	15.10	0	0.00	15.10	1	804	0.12%
2020/05/25	2	14.40	0	0.00	14.50	2	814	0.25%
2020/05/22	2	14.60	0	0.00	14.55	2	814	0.25%
2020/05/14	3	15.00	0	0.00	14.75	3	804	0.37%
2020/05/13	0	0.00	1	15.10	15.10	-1	798	-0.13%
2020/05/08	1	14.90	0	0.00	14.90	1	784	0.13%
2020/04/24	0.1	14.30	10	14.20	14.30	-9.9	822	-1.20%
2020/04/21	3	14.00	0	0.00	14.05	3	817	0.37%
2020/04/20	16	14.57	0	0.00	14.55	16	806	1.98%
2020/04/17	1	14.90	0	0.00	14.80	1	803	0.12%
2020/04/15	0	15.10	0	0.00	15.10	0	782	0.00%
2020/03/31	1	12.90	0	0.00	13.00	1	714	0.14%
2020/03/27	2	13.45	0	0.00	13.20	2	694	0.29%
2020/03/26	90	12.99	0	0.00	13.20	90	667	13.48%
2020/03/25	1	13.05	0	0.00	12.85	1	658	0.15%
2020/03/23	0.4	11.65	0	0.00	11.60	0.4	614	0.06%
2020/03/19	2	11.23	0	0.00	11.00	2	584	0.34%
2020/03/18	4	12.19	0	0.00	12.10	4	546	0.73%
2020/03/17	1	12.70	1	12.90	12.75	0	523	0.00%
2020/03/16	4	14.30	0	0.00	13.80	4	502	0.80%
2020/03/13	2	14.58	0.1	14.80	14.70	2	484	0.41%
2020/03/12	3	15.80	2	15.90	15.70	1	449	0.22%
2020/03/11	0	0.00	1	16.30	16.20	-1	432	-0.23%
2020/03/10	0	0.00	4.2	16.06	16.20	-4.2	442	-0.94%
2020/03/09	0.2	16.45	0	0.00	16.40	0.2	442	0.04%
2020/03/02	0	0.00	1	16.80	16.75	-1	444	-0.23%
2020/02/27	3	16.83	0	0.00	16.70	3	437	0.69%
2020/02/24	0.2	17.05	0	0.00	17.05	0.2	418	0.04%
2020/02/13	1	17.10	0	0.00	17.05	1	442	0.23%
2020/02/11	2	17.10	2	17.05	17.05	0	446	0.00%
2020/02/10	0.1	17.05	0	0.00	17.00	0.1	450	0.02%
2020/02/04	3	17.20	0	0.00	17.25	3	442	0.68%
2020/02/03	3	16.85	1	16.90	17.10	2	443	0.45%
2020/01/30	0	0.00	2	17.23	17.35	-2	420	-0.48%
2020/01/20	0	0.00	1	17.85	17.90	-1	389	-0.27%
2020/01/16	0.1	17.75	0	0.00	17.80	0.1	384	0.03%
2020/01/15	2	17.75	0	0.00	17.80	2	382	0.52%
2020/01/14	3	17.75	1	17.80	17.80	2	383	0.52%
2020/01/10	3	17.65	0	0.00	17.70	3	426	0.70%
2020/01/09	0	0.00	1	17.60	17.65	-1	425	-0.24%
2020/01/08	0.1	17.65	0	0.00	17.65	0.1	424	0.02%
2020/01/02	0	0.00	1	17.85	17.80	-1	419	-0.24%
2019/12/30	0	0.00	2	17.75	17.75	-2	411	-0.49%
2019/12/23	0.1	17.70	1	17.80	17.80	-0.9	416	-0.22%
2019/12/20	0	0.00	5	17.75	17.75	-5	435	-1.15%
2019/12/19	0	0.00	5	17.75	17.75	-5	433	-1.15%
2019/12/18	0	0.00	5.6	17.81	17.85	-5.6	429	-1.30%
2019/12/16	0	0.00	0	17.75	17.75	0	426	-0.01%
2019/12/13	1	17.75	1	17.70	17.70	0	428	0.00%
2019/12/09	2	17.80	0	0.00	17.80	2	426	0.47%
2019/12/06	1	17.85	0	0.00	17.85	1	429	0.23%
2019/12/05	3	17.75	0	0.00	17.90	3	432	0.69%
2019/11/22	0.1	17.85	0	0.00	17.80	0.1	478	0.01%
2019/11/21	2	17.80	0	0.00	17.85	2	489	0.41%
2019/11/20	3	17.83	0	0.00	17.85	3	492	0.61%
2019/11/18	0	0.00	0.3	17.90	17.90	-0.3	496	-0.06%
2019/11/15	0	0.00	1.2	17.90	17.90	-1.2	499	-0.23%
2019/11/14	3	17.85	0	0.00	17.85	3	503	0.60%
2019/11/12	0	18.00	1	17.95	17.95	-1	496	-0.20%
2019/11/11	2	17.95	0	0.00	17.95	2	501	0.40%
2019/11/08	2	17.98	0	0.00	18.00	2	500	0.40%
2019/11/07	1	17.90	0	0.00	18.00	1	498	0.20%
2019/11/05	0	0.00	1	18.05	18.05	-1	488	-0.20%
2019/11/04	0	0.00	1	18.00	18.05	-1	487	-0.20%
2019/11/01	0	0.00	1	18.00	18.00	-1	491	-0.20%
2019/10/30	6	17.95	0	0.00	18.00	6	508	1.18%
2019/10/22	1	18.05	0	0.00	18.05	1	519	0.19%
2019/10/18	2	18.00	0	0.00	17.95	2	522	0.38%
2019/10/16	0	0.00	0.1	18.20	18.20	-0.1	487	-0.02%
2019/10/09	1	18.15	0	0.00	18.05	1	488	0.20%
2019/10/07	0	0.00	0	18.25	18.25	0	496	0.00%
2019/10/03	1	18.15	0	0.00	18.20	1	498	0.20%
2019/09/25	7	18.31	5	18.40	18.35	2	498	0.40%
2019/09/20	1	17.95	0	0.00	17.90	1	490	0.20%
2019/09/19	0	0.00	0	18.00	17.90	0	492	-0.01%
2019/09/18	1	17.80	0	0.00	17.95	1	494	0.20%
2019/09/17	0	0.00	4	17.80	17.80	-4	494	-0.81%
2019/09/12	0	0.00	1	17.80	17.85	-1	503	-0.20%
2019/09/10	5	17.80	0	0.00	17.85	5	505	0.99%
2019/09/09	1	17.90	0	0.00	17.85	1	505	0.20%
2019/09/06	1	17.90	0	0.00	17.95	1	505	0.20%
2019/09/05	1	17.90	0	0.00	17.90	1	509	0.20%
2019/09/02	1	17.90	0	0.00	18.00	1	508	0.20%
2019/08/29	8	17.81	0	0.00	17.80	8	498	1.60%
2019/08/15	2	19.80	0	0.00	19.80	2	416	0.48%
2019/08/14	1	19.85	0	0.00	19.90	1	413	0.24%
2019/08/12	2	19.90	0	0.00	19.90	2	414	0.48%
2019/08/08	4	19.98	0	0.00	19.95	4	414	0.97%
2019/08/07	10	19.90	0	0.00	19.90	10	417	2.39%
2019/08/02	5	19.95	0	0.00	19.95	5	438	1.14%
2019/08/01	7	20.15	0	0.00	20.10	7	430	1.63%
2019/07/30	0	0.00	1	20.30	20.30	-1	433	-0.23%
2019/07/26	0	0.00	2	20.20	20.20	-2	435	-0.46%
2019/07/24	0	0.00	4	20.10	20.15	-4	436	-0.92%
2019/07/15	1	20.10	0	0.00	20.10	1	435	0.23%
2019/07/11	3	20.05	0	0.00	20.05	3	443	0.68%
2019/07/09	0	0.00	1	20.05	20.10	-1	441	-0.23%
2019/06/17	1	19.65	0	0.00	19.70	1	561	0.18%
2019/05/29	1	19.80	0	0.00	19.85	1	577	0.17%
2019/05/24	1	19.85	1	19.85	19.80	0	567	0.00%
2019/05/17	6	19.75	0	0.00	19.65	6	568	1.05%
2019/05/14	1	19.65	0	0.00	19.90	1	568	0.18%
2019/05/13	20	19.95	0	0.00	19.90	20	563	3.55%
2019/05/09	5	20.10	0	0.00	20.15	5	561	0.89%
2019/05/08	6	20.10	0	0.00	20.15	6	556	1.08%
2019/04/22	1	20.30	0	0.00	20.25	1	517	0.19%
2019/04/18	2	20.28	0	0.00	20.20	2	512	0.39%
2019/04/17	10	20.35	0	0.00	20.45	10	505	1.98%
2019/04/16	0	0.00	2	20.40	20.40	-2	500	-0.40%
2019/04/15	1	20.40	0	0.00	20.40	1	498	0.20%
2019/04/12	3	20.35	0	0.00	20.30	3	499	0.60%
2019/04/10	21	20.60	0	0.00	20.55	21	475	4.41%
2019/04/09	1	20.70	0	0.00	20.70	1	463	0.22%
2019/04/08	0	0.00	1	20.75	20.75	-1	458	-0.22%
2019/04/03	1	20.70	0	0.00	20.75	1	451	0.22%
2019/04/01	0	0.00	1	20.70	20.70	-1	427	-0.23%
2019/03/29	3	20.52	0	0.00	20.50	3	412	0.73%
2019/03/27	1	20.30	0	0.00	20.35	1	384	0.26%
2019/03/25	0	19.90	0	0.00	19.90	0	374	0.01%
2019/03/22	1	20.05	0	0.00	20.00	1	371	0.27%
2019/03/14	0	0.00	1	19.65	19.55	-1	371	-0.27%
2019/03/13	2	19.60	0	0.00	19.55	2	380	0.53%
2019/03/12	0	0.00	2	19.60	19.60	-2	380	-0.53%
2019/03/08	2.2	19.61	0	0.00	19.65	2.2	385	0.57%
2019/03/04	0	19.50	0	0.00	19.45	0	370	0.01%
2019/02/27	1	19.40	0	0.00	19.40	1	368	0.27%
2019/02/22	0	0.00	1	19.25	19.25	-1	362	-0.28%
2019/02/15	1	19.10	0	0.00	19.10	1	355	0.28%
2019/01/25	0	0.00	0	19.10	19.05	0	342	-0.01%
2019/01/23	0	0.00	2	18.90	18.95	-2	364	-0.55%
2019/01/21	0	19.20	0	0.00	18.90	0	372	0.01%
2019/01/18	2	18.80	0	0.00	18.85	2	375	0.53%
2019/01/11	0.3	18.75	0	0.00	18.65	0.3	444	0.07%
2018/12/24	0	18.80	0	0.00	18.75	0	575	0.01%
2018/12/11	2	18.78	0	0.00	18.90	2	604	0.33%
2018/12/06	1	18.95	0	0.00	19.10	1	616	0.16%
2018/12/05	1.3	19.12	0	0.00	19.15	1.3	618	0.21%
2018/12/04	6	19.35	0	0.00	19.30	6	632	0.95%
2018/11/26	0	19.10	0	0.00	19.00	0	705	0.01%
2018/11/21	0	0.00	1	19.10	19.05	-1	720	-0.14%
2018/11/20	0	0.00	1	19.05	19.15	-1	750	-0.14%
2018/11/19	0.3	19.15	0	0.00	19.10	0.3	763	0.04%
2018/11/15	4	19.10	0	0.00	19.10	4	780	0.51%
2018/11/14	0	0.00	2	19.10	19.05	-2	799	-0.25%
2018/11/08	2	19.63	0	0.00	19.60	2	858	0.23%
2018/11/06	3.3	19.45	0	0.00	19.35	3.3	888	0.37%
2018/11/05	1	19.35	0	0.00	19.40	1	901	0.11%
2018/11/02	1	19.45	0	0.00	19.40	1	903	0.11%
2018/11/01	0.8	19.45	1	19.50	19.45	-0.2	904	-0.02%
2018/10/29	1	18.85	0	0.00	18.80	1	910	0.11%
2018/10/25	2	18.95	0	0.00	19.00	2	934	0.21%
2018/10/17	1	19.40	1	19.55	19.30	0	932	0.00%
2018/10/15	3	19.70	2	19.80	19.60	1	915	0.11%
2018/10/11	4	19.41	2	19.38	19.30	2	884	0.23%
2018/10/05	2	20.45	0	0.00	20.15	2	864	0.23%
2018/09/25	0	21.00	0	0.00	20.70	0	1,074	0.00%
2018/09/18	1	20.75	0	0.00	20.65	1	1,090	0.09%
2018/08/30	0	0.00	1	21.40	21.40	-1	1,236	-0.08%
2018/08/27	5	21.40	0	0.00	21.30	5	1,268	0.39%
2018/08/24	7	20.90	0	0.00	20.90	7	1,248	0.56%
2018/08/21	1	21.00	0	0.00	21.05	1	1,259	0.08%
2018/08/20	0	0.00	12	22.90	22.90	-12	1,252	-0.96%
2018/08/17	1	23.00	0	0.00	22.95	1	1,225	0.08%
2018/08/16	0	0.00	5	22.90	22.95	-5	1,223	-0.41%
2018/08/14	2	22.90	0	0.00	23.00	2	1,235	0.16%
2018/08/13	2	22.70	0	0.00	22.80	2	1,246	0.16%
2018/08/10	0	0.00	0.3	23.10	23.25	-0.3	1,250	-0.02%
2018/08/09	0	0.00	1	23.25	23.25	-1	1,331	-0.08%
2018/08/07	0	0.00	128	23.20	23.35	-128	1,418	-9.02%	大賣/鉅額交易
2018/08/06	1	23.10	0	0.00	23.15	1	1,429	0.07%
2018/08/02	0	0.00	1	23.15	22.90	-1	1,462	-0.07%
2018/07/25	0	0.00	1	22.70	22.65	-1	1,508	-0.07%
2018/07/20	1	22.25	0	0.00	22.20	1	1,585	0.06%
2018/07/19	1	22.25	0	0.00	22.30	1	1,607	0.06%
2018/07/17	1.3	22.35	0	0.00	22.25	1.3	1,630	0.08%
2018/07/06	2	22.20	3	22.50	22.30	-1	1,724	-0.06%
2018/07/05	0.5	22.80	0	0.00	22.65	0.5	1,741	0.03%
2018/07/04	0	0.00	2	22.95	23.00	-2	1,761	-0.11%
2018/07/03	10	23.17	6	23.71	23.10	4	1,779	0.22%
2018/06/26	2	22.75	1	22.75	22.75	1	1,837	0.05%
2018/06/25	0.3	23.20	2	23.05	23.10	-1.8	1,829	-0.10%
2018/06/22	0.3	23.15	0	0.00	23.15	0.3	1,843	0.01%
2018/06/20	1	23.40	0	0.00	23.50	1	1,867	0.05%
2018/06/19	2	23.70	1	23.50	23.75	1	1,872	0.05%
2018/06/15	2	23.53	17.7	23.54	23.35	-15.7	1,855	-0.85%
2018/06/07	1	23.20	0	0.00	23.30	1	1,911	0.05%
2018/05/31	1	22.80	0	0.00	22.90	1	2,238	0.04%
2018/05/24	10	23.20	0	0.00	23.10	10	3,309	0.30%
2018/05/17	1	23.40	0	0.00	23.15	1	3,606	0.03%
2018/05/16	0	0.00	30	22.80	23.15	-30	3,520	-0.85%
2018/05/15	1	23.15	70	23.01	22.70	-69	3,490	-1.98%
2018/05/11	2	22.55	1	22.55	22.55	1	3,499	0.03%
2018/05/10	0	0.00	2	22.63	22.65	-2	3,478	-0.06%
2018/05/03	1	22.10	0	0.00	22.15	1	3,505	0.03%
2018/04/26	1	22.20	0	0.00	22.00	1	3,668	0.03%
2018/04/25	0	21.95	0	0.00	21.95	0	3,619	0.00%
2018/04/24	0	0.00	1	21.70	21.55	-1	3,672	-0.03%
2018/04/20	0	0.00	11	22.00	21.90	-11	3,647	-0.30%
2018/04/19	0	0.00	0.5	21.95	21.95	-0.5	3,642	-0.01%
2018/04/18	1	21.90	0	0.00	21.90	1	3,641	0.03%
2018/04/16	0	0.00	4	22.25	22.30	-4	3,598	-0.11%
2018/04/13	0	0.00	50	22.38	22.10	-50	3,591	-1.39%
2018/04/12	5	22.07	1	22.20	22.10	4	3,586	0.11%
2018/04/10	1	22.15	0	0.00	22.15	1	3,563	0.03%
2018/04/09	0	0.00	8	22.20	22.15	-8	3,532	-0.23%
2018/04/03	8	22.54	1	22.40	22.40	7	3,505	0.20%
2018/03/30	1	22.05	0	0.00	21.90	1	3,326	0.03%
2018/03/26	1	21.30	0	0.00	21.40	1	3,261	0.03%
2018/03/23	7	21.31	0	0.00	21.40	7	3,254	0.22%
2018/03/22	1	22.00	0	0.00	21.60	1	3,260	0.03%
2018/03/21	3	22.05	0	0.00	22.00	3	3,229	0.09%
2018/03/16	0	0.00	5	21.60	21.60	-5	3,159	-0.16%
2018/03/15	0	0.00	1	21.45	21.55	-1	3,161	-0.03%
2018/03/14	6	21.38	2	21.53	21.60	4	3,192	0.13%
2018/03/13	6	21.20	1	21.20	21.20	5	3,335	0.15%
2018/03/12	1	21.00	30	21.40	20.95	-29	3,349	-0.87%
2018/03/09	1	21.75	0	0.00	21.75	1	3,255	0.03%
2018/03/07	0	0.00	44	22.25	22.10	-44	3,198	-1.38%
2018/03/06	10	22.25	12	22.03	22.35	-2	3,164	-0.06%
2018/03/05	32	23.62	4	23.90	23.05	28	3,027	0.92%
2018/03/01	1	22.65	11	22.50	22.75	-10	2,634	-0.38%
2018/02/27	13	23.20	103	23.29	22.60	-90	2,557	-3.52%	大賣/
2018/02/26	116	23.41	56	23.50	23.55	60	2,407	2.49%	大買/
2018/02/23	66	21.92	7	22.14	22.65	59	1,967	3.00%
2018/02/22	14	20.50	0	0.00	20.60	14	1,732	0.81%
2018/02/21	0	0.00	1	20.55	20.60	-1	1,722	-0.06%
2018/02/12	0	0.00	4	19.85	20.30	-4	1,702	-0.23%
2018/02/08	0	0.00	1	19.45	19.45	-1	1,683	-0.06%
2018/02/07	0	0.00	2	19.60	19.50	-2	1,773	-0.11%
2018/02/06	1	19.05	0	0.00	19.15	1	1,856	0.05%
2018/02/05	1	20.10	0	0.00	20.10	1	1,803	0.06%
2018/02/02	0	0.00	2	20.35	20.30	-2	1,794	-0.11%
2018/01/29	0	0.00	2	20.15	20.15	-2	1,760	-0.11%
2018/01/24	3	20.27	0	0.00	20.35	3	1,871	0.16%
2018/01/23	1.5	20.15	10	20.65	20.15	-8.5	1,959	-0.43%
2018/01/22	1	20.45	24	20.64	20.80	-23	1,911	-1.20%
2018/01/19	0	0.00	1	20.20	20.20	-1	1,816	-0.06%
2018/01/18	0	0.00	9.9	19.83	19.95	-9.9	1,784	-0.56%
2018/01/17	0	0.00	1	19.50	19.45	-1	1,718	-0.06%
2018/01/16	20	19.45	0	0.00	19.50	20	1,721	1.16%
2018/01/12	0	0.00	4	19.30	19.35	-4	1,714	-0.23%
2018/01/11	5	19.20	5	19.30	19.25	0	1,708	0.00%
2018/01/10	0	0.00	2	19.30	19.25	-2	1,710	-0.12%
2018/01/03	0	0.00	5	19.24	19.25	-5	1,724	-0.29%
2018/01/02	0	0.00	2	19.25	19.25	-2	1,719	-0.12%