威健 (3033)-元大-內湖券商分點個股進出

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
33.50
漲跌
▲0.25
漲幅
+0.75%
成交量
2,636張
產業
上市電子通路類股
482人加入追蹤

立即追蹤
本地時間:14:30

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

威健 (3033)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/04/29	0	33.55	3	33.45	33.50	-3	4,693	-0.06%
2024/04/26	17	33.32	2	33.40	33.25	15	4,732	0.32%
2024/04/25	9	33.63	1	33.55	33.35	8	4,837	0.17%
2024/04/24	1	34.10	17.1	33.62	33.80	-16	4,941	-0.32%
2024/04/23	0	0.00	9	32.40	32.50	-9	4,860	-0.19%
2024/04/22	23	32.67	1	32.71	32.50	22	4,992	0.44%
2024/04/19	50	32.10	11	32.26	32.50	39	4,930	0.79%
2024/04/18	3	31.78	0	0.00	31.90	3	4,837	0.06%
2024/04/17	3	31.85	11	32.04	31.85	-8	4,949	-0.16%
2024/04/16	39	31.96	6	31.70	31.80	33	4,908	0.67%
2024/04/15	1	33.65	0	0.00	32.90	1	4,838	0.02%
2024/04/12	3	33.98	4	33.85	33.70	-1	4,772	-0.02%
2024/04/11	5	33.50	6	33.78	33.85	-1	4,724	-0.02%
2024/04/10	9.1	34.14	113	34.05	33.90	-103.9	4,714	-2.20%	大賣/鉅額交易
2024/04/09	2	32.40	4	32.73	32.35	-2	4,482	-0.04%
2024/04/08	0	0.00	4	32.70	32.75	-4	4,460	-0.09%
2024/04/03	10	32.67	22	32.63	32.75	-12	4,433	-0.27%
2024/04/02	6	32.16	3	32.12	32.30	3	4,419	0.07%
2024/04/01	0	0.00	12	31.94	31.95	-12	4,395	-0.27%
2024/03/29	2	31.80	0	0.00	31.65	2	4,383	0.05%
2024/03/28	2	31.92	0	0.00	31.80	2	4,378	0.05%
2024/03/27	0	31.94	4	31.93	32.00	-4	4,371	-0.09%
2024/03/26	11	32.28	10	32.70	31.95	1	4,356	0.02%
2024/03/25	12	32.88	22.1	32.82	32.85	-10.1	4,286	-0.24%
2024/03/22	16.2	31.70	0	0.00	31.60	16.2	4,090	0.40%
2024/03/21	29	32.60	39	32.67	33.00	-10	3,954	-0.25%
2024/03/20	0	0.00	3	30.70	30.60	-3	3,648	-0.08%
2024/03/19	1	31.00	0	0.00	31.05	1	3,634	0.03%
2024/03/18	1	31.05	2	30.90	31.00	-1	3,632	-0.03%
2024/03/15	0	30.70	0	0.00	30.65	0	3,649	0.00%
2024/03/14	3	30.68	0	0.00	30.55	3	3,670	0.08%
2024/03/13	1	30.90	0	0.00	30.80	1	3,642	0.03%
2024/03/12	10.1	30.83	0	0.00	31.10	10.1	3,618	0.28%
2024/03/11	9.1	31.32	13	31.00	30.90	-3.9	3,580	-0.11%
2024/03/08	5.1	32.02	16	31.81	31.65	-10.9	3,530	-0.31%
2024/03/07	1.1	32.64	4	32.35	32.30	-2.9	3,476	-0.08%
2024/03/06	0	0.00	2.1	32.75	32.80	-2.1	3,461	-0.06%
2024/03/05	9	32.71	0.1	32.70	32.70	8.9	3,465	0.26%
2024/03/04	7	32.82	21	33.16	32.95	-14	3,441	-0.41%
2024/03/01	14	32.92	3	33.40	33.00	11	3,405	0.32%
2024/02/29	9	33.29	2.1	33.30	33.25	6.9	3,364	0.21%
2024/02/27	11	32.95	6	32.51	33.00	5	3,302	0.15%
2024/02/26	2	33.33	12.4	33.32	33.25	-10.4	3,240	-0.32%
2024/02/23	6	33.25	13	33.00	32.70	-7	3,145	-0.22%
2024/02/22	6.1	32.20	4	32.31	32.30	2.1	3,040	0.07%
2024/02/21	0.1	32.12	15	32.31	32.40	-14.9	3,009	-0.50%
2024/02/20	0.1	32.13	8	31.99	32.00	-7.9	2,959	-0.27%
2024/02/19	1	32.15	13	32.29	32.25	-12	2,917	-0.41%
2024/02/16	3.1	31.86	25.1	32.09	32.25	-22	2,876	-0.76%
2024/02/15	12	31.28	36.4	31.46	32.00	-24.4	2,807	-0.87%
2024/02/05	0	0.00	10	31.10	31.00	-10	2,703	-0.37%
2024/02/02	6	30.91	4	30.93	30.85	2	2,643	0.08%
2024/02/01	23	31.86	19.1	31.74	31.30	3.9	2,565	0.15%
2024/01/31	108.2	30.81	1	30.75	30.65	107.2	2,291	4.68%	大買/鉅額交易
2024/01/30	9	31.39	11	31.30	31.30	-2	2,228	-0.09%
2024/01/29	2	30.65	1	30.45	30.55	1	2,063	0.05%
2024/01/26	3	30.82	1	30.65	30.65	2	2,039	0.10%
2024/01/25	21.1	31.05	4	30.70	30.65	17.1	2,007	0.85%
2024/01/24	3.2	31.03	9	31.00	31.00	-5.8	1,904	-0.30%
2024/01/23	8	30.73	0.1	30.85	30.55	7.9	1,855	0.43%
2024/01/22	15	30.70	0.1	30.70	30.95	15	1,825	0.82%
2024/01/19	56	31.17	54	30.90	30.95	2	1,750	0.11%
2024/01/18	12.1	30.92	12	30.40	30.95	0.1	1,616	0.01%
2024/01/17	4	30.11	2	30.15	30.15	2	1,469	0.14%
2024/01/16	11	29.99	23	30.10	30.45	-12	1,380	-0.87%
2024/01/15	0	0.00	4	29.49	29.50	-4	1,228	-0.33%
2024/01/12	25.2	29.68	12	29.52	29.45	13.2	1,223	1.08%
2024/01/11	31	29.61	45	29.67	29.85	-14	1,164	-1.20%
2024/01/08	5	28.65	0.1	28.85	28.65	4.9	1,051	0.47%
2024/01/05	6	28.98	1	29.05	28.85	5	1,052	0.48%
2024/01/04	2	29.13	3.8	29.18	29.25	-1.8	1,048	-0.17%
2024/01/03	4.1	28.75	0	0.00	28.70	4.1	985	0.41%
2023/12/29	0	0.00	1	28.95	28.90	-1	981	-0.10%
2023/12/28	1	29.20	11	29.18	29.10	-10	981	-1.02%
2023/12/27	0.1	28.70	2	28.65	28.75	-1.9	963	-0.20%
2023/12/26	2	28.40	0	0.00	28.65	2	967	0.21%
2023/12/25	0	0.00	0.1	28.58	28.45	-0.1	965	-0.01%
2023/12/22	0	0.00	6	28.78	28.80	-6	963	-0.62%
2023/12/18	7.1	28.84	6	29.05	28.85	1.1	965	0.11%
2023/12/15	4	29.18	0	0.00	29.05	4	990	0.40%
2023/12/14	0.1	29.10	12	29.20	29.15	-11.9	1,013	-1.17%
2023/12/13	0	0.00	14	28.90	29.05	-14	1,071	-1.31%
2023/12/12	2	29.00	5	29.03	28.85	-3	1,184	-0.25%
2023/12/11	5.1	28.87	21.3	28.90	28.90	-16.2	1,165	-1.39%
2023/12/08	7	28.50	0	0.00	28.50	7	1,143	0.61%
2023/12/06	1	28.20	0	0.00	28.20	1	1,157	0.09%
2023/12/04	1	28.45	0	0.00	28.55	1	1,199	0.08%
2023/12/01	2	28.43	0	0.00	28.50	2	1,201	0.17%
2023/11/30	3	28.45	2	28.60	28.65	1	1,196	0.08%
2023/11/29	2	28.10	0	0.00	28.10	2	1,177	0.17%
2023/11/28	0	0.00	102	27.75	27.75	-102	1,184	-8.61%	大賣/鉅額交易
2023/11/24	1	27.75	0	0.00	27.70	1	1,205	0.08%
2023/11/22	0	0.00	2	27.93	27.90	-2	1,238	-0.16%
2023/11/21	0	0.00	3	27.87	27.90	-3	1,242	-0.24%
2023/11/17	0	0.00	5	27.55	27.65	-5	1,254	-0.40%
2023/11/16	1	27.40	0	0.00	27.50	1	1,270	0.08%
2023/11/14	0	0.00	42	27.15	27.10	-42	1,380	-3.04%
2023/11/13	2	27.08	0	0.00	27.05	2	1,402	0.14%
2023/11/08	0	0.00	8	27.70	27.70	-8	1,459	-0.55%
2023/11/03	1	27.45	1	27.40	27.40	0	1,539	0.00%
2023/10/31	3	27.00	0	0.00	26.90	3	1,663	0.18%
2023/10/26	1	27.30	0	0.00	27.25	1	2,180	0.05%
2023/10/19	2	27.00	0	0.00	27.35	2	2,480	0.08%
2023/10/18	10	27.04	0	0.00	27.05	10	2,530	0.40%
2023/10/17	5	27.35	0	0.00	27.35	5	2,520	0.20%
2023/10/16	1	27.30	1	27.55	27.50	0	2,638	0.00%
2023/10/13	1	27.75	0	0.00	27.80	1	2,804	0.04%
2023/10/11	3	27.60	9	27.60	27.45	-6	3,135	-0.19%
2023/10/05	1	27.35	0	0.00	27.25	1	3,286	0.03%
2023/10/04	5	27.25	0	0.00	27.35	5	3,340	0.15%
2023/10/03	1	27.75	0	0.00	27.70	1	3,432	0.03%
2023/10/02	5	27.55	0	0.00	27.55	5	3,524	0.14%
2023/09/28	0	0.00	24	27.35	27.45	-24	3,625	-0.66%
2023/09/27	4	27.25	27	27.30	27.30	-23	3,675	-0.63%
2023/09/26	8	27.55	0	0.00	27.30	8	3,712	0.22%
2023/09/25	1	27.50	0	0.00	27.60	1	3,732	0.03%
2023/09/22	0.4	27.45	0	0.00	27.40	0.4	3,750	0.01%
2023/09/20	3	27.60	1	27.70	27.65	2	3,866	0.05%
2023/09/19	9	27.98	0	0.00	27.85	9	3,921	0.23%
2023/09/18	20	28.01	5	27.96	28.05	15	3,932	0.38%
2023/09/15	3	28.85	10	29.20	28.15	-7	3,889	-0.18%
2023/09/14	1	28.90	1	29.30	29.25	0	3,801	0.00%
2023/09/13	4	28.84	0	0.00	28.90	4	3,836	0.10%
2023/09/12	13	29.15	0	0.00	29.00	13	3,917	0.33%
2023/09/11	1	29.20	1	29.20	29.10	0	4,112	0.00%
2023/09/08	1	29.40	0	0.00	29.40	1	4,305	0.02%
2023/09/07	1	29.70	1.1	29.85	29.70	-0.1	4,426	0.00%
2023/09/06	2	29.25	0	0.00	29.50	2	4,577	0.04%
2023/09/04	1	29.60	0	0.00	29.45	1	4,797	0.02%
2023/09/01	2	29.33	3	29.42	29.65	-1	4,845	-0.02%
2023/08/30	1	28.90	1	28.80	29.00	0	5,071	0.00%
2023/08/29	1	28.40	1	28.25	28.75	0	5,095	0.00%
2023/08/28	7	28.71	0	0.00	28.40	7	5,089	0.14%
2023/08/25	7	28.85	0	0.00	28.80	7	5,077	0.14%
2023/08/24	1	28.95	2	29.25	28.95	-1	5,082	-0.02%
2023/08/23	0	0.00	1	29.05	29.05	-1	5,085	-0.02%
2023/08/21	2	28.80	2	28.85	28.95	0	5,082	0.00%
2023/08/18	12	28.88	2	29.00	28.80	10	5,028	0.20%
2023/08/16	5	29.25	0	0.00	29.25	5	4,962	0.10%
2023/08/15	5	29.25	2	29.15	29.30	3	4,953	0.06%
2023/08/14	1	29.00	1	28.95	29.00	0	4,945	0.00%
2023/08/11	2	29.15	3	29.25	29.30	-1	4,933	-0.02%
2023/08/10	5	28.90	2	29.15	28.80	3	4,921	0.06%
2023/08/09	6	29.12	0	0.00	29.25	6	4,896	0.12%
2023/08/08	7.3	29.22	0	0.00	29.15	7.3	4,896	0.15%
2023/08/07	5	29.33	39	29.05	29.45	-34	4,900	-0.69%
2023/08/04	4	29.25	45	29.08	29.25	-41	4,871	-0.84%
2023/08/02	42.3	30.16	1	29.80	29.70	41.3	4,832	0.85%
2023/08/01	26	33.46	30	33.40	33.65	-4	4,716	-0.08%
2023/07/31	16.1	34.78	65.1	34.56	34.55	-49	4,517	-1.08%
2023/07/28	49	35.05	2.1	35.58	35.05	46.9	4,446	1.05%
2023/07/27	0	0.00	39.1	35.25	35.10	-39.1	4,370	-0.89%
2023/07/26	11	35.37	9.1	35.26	35.10	1.9	4,419	0.04%
2023/07/25	44	35.09	1.1	35.16	35.05	42.9	4,374	0.98%
2023/07/24	5	34.96	42.4	35.04	35.10	-37.4	4,340	-0.86%
2023/07/21	19	34.99	18	34.98	34.95	1	4,307	0.02%
2023/07/20	37	35.24	1.3	35.42	35.40	35.7	4,274	0.84%
2023/07/19	9	35.13	5	35.09	34.90	4	4,239	0.09%
2023/07/18	36	36.23	55.1	35.84	35.80	-19.1	4,152	-0.46%
2023/07/17	12	36.67	8.2	36.63	36.95	3.8	4,006	0.10%
2023/07/14	22	35.85	29.3	35.49	35.85	-7.3	3,828	-0.19%
2023/07/13	19	34.89	11.3	35.02	34.85	7.7	3,682	0.21%
2023/07/12	0	0.00	3.1	34.80	34.85	-3.1	3,583	-0.09%
2023/07/11	2	34.33	16	34.45	34.65	-14	3,550	-0.39%
2023/07/10	4	34.68	11.1	34.87	34.25	-7.1	3,519	-0.20%
2023/07/07	6	34.66	8	34.74	34.75	-2	3,430	-0.06%
2023/07/06	51	34.32	40	34.35	34.45	11	3,351	0.33%
2023/07/05	6	34.01	35	34.05	34.05	-29	3,255	-0.89%
2023/07/04	11	33.61	26.2	33.70	33.85	-15.2	3,214	-0.47%
2023/07/03	6	33.47	0	0.00	33.50	6	3,179	0.19%
2023/06/30	3	33.37	0	0.00	33.40	3	3,157	0.10%
2023/06/29	16	33.13	17	33.04	33.20	-1	3,144	-0.03%
2023/06/28	8	32.62	20.5	32.75	32.65	-12.5	3,116	-0.40%
2023/06/27	3.1	32.91	24	32.79	32.80	-20.9	3,048	-0.69%
2023/06/26	11	33.50	10.1	33.52	33.30	0.9	2,978	0.03%
2023/06/21	1.2	33.28	0	0.00	33.40	1.2	2,970	0.04%
2023/06/20	9.2	33.25	7	33.25	33.25	2.2	2,960	0.07%
2023/06/19	1.1	33.61	6	33.66	33.60	-4.9	2,937	-0.17%
2023/06/16	14.4	33.26	80	33.41	33.45	-65.7	2,914	-2.25%
2023/06/15	32	33.78	36	33.75	33.65	-4	2,815	-0.14%
2023/06/14	61	34.67	108	34.60	34.60	-47	2,656	-1.77%	大賣/
2023/06/13	68	34.22	49	34.27	34.20	19	2,527	0.75%
2023/06/12	76	33.81	33.2	33.93	34.00	42.8	2,403	1.78%
2023/06/09	65	33.33	55.2	33.58	33.40	9.8	2,234	0.44%
2023/06/08	4	33.05	18.3	32.97	33.05	-14.3	2,138	-0.67%
2023/06/07	8	32.65	7.3	32.72	32.75	0.7	2,058	0.03%
2023/06/06	7	32.64	13	32.73	32.60	-6	2,020	-0.30%
2023/06/05	17	32.33	23	32.50	32.30	-6	1,948	-0.31%
2023/06/02	0	0.00	32	31.28	31.30	-32	1,808	-1.77%
2023/06/01	1	30.95	5	31.00	31.05	-4	1,811	-0.22%
2023/05/31	0	30.95	7	30.99	31.00	-7	1,830	-0.38%
2023/05/30	3	30.93	1	30.95	30.95	2	1,840	0.11%
2023/05/29	4	30.84	9	30.78	30.85	-5	1,840	-0.27%
2023/05/26	4	30.70	0	30.70	30.70	4	1,831	0.22%
2023/05/24	3	30.65	0	0.00	30.75	3	1,818	0.16%
2023/05/23	2	30.60	0	0.00	30.65	2	1,809	0.11%
2023/05/22	2	30.50	5	30.60	30.60	-3	1,809	-0.17%
2023/05/19	1	30.50	0	0.00	30.45	1	1,802	0.06%
2023/05/18	3	30.50	0	0.00	30.45	3	1,800	0.17%
2023/05/17	0	0.00	3	30.42	30.35	-3	1,787	-0.17%
2023/05/16	0	0.00	2	30.35	30.35	-2	1,779	-0.11%
2023/05/15	0	0.00	6	30.20	30.10	-6	1,784	-0.34%
2023/05/12	0	0.00	5	30.20	30.40	-5	1,784	-0.28%
2023/05/11	2	30.30	2	30.15	30.15	0	1,775	0.00%
2023/05/09	0	0.00	53	30.69	30.60	-53	1,732	-3.06%
2023/05/08	6	30.70	3	30.75	30.75	3	1,719	0.17%
2023/05/05	2	31.00	0	0.00	30.85	2	1,703	0.12%
2023/05/04	8	31.15	11	30.91	31.00	-3	1,693	-0.18%
2023/05/03	4	30.43	13	30.38	30.50	-9	1,619	-0.56%
2023/05/02	19	30.36	0	0.00	30.25	19	1,583	1.20%
2023/04/27	4	29.69	0.1	29.70	29.70	3.9	1,493	0.26%
2023/04/26	0.1	29.40	0	0.00	29.50	0.1	1,487	0.01%
2023/04/25	3	29.60	4	29.60	29.45	-1	1,476	-0.07%
2023/04/24	3	29.80	0	0.00	29.85	3	1,454	0.21%
2023/04/21	8	29.78	16	29.98	29.80	-8	1,455	-0.55%
2023/04/20	2	30.50	0	0.00	30.30	2	1,424	0.14%
2023/04/19	2	30.60	0	0.00	30.65	2	1,404	0.14%
2023/04/18	1	30.65	2	30.80	30.70	-1	1,388	-0.07%
2023/04/17	1	30.75	1	30.80	30.80	0	1,375	0.00%
2023/04/14	2	30.93	2	30.95	30.90	0	1,355	0.00%
2023/04/13	2	30.75	4	30.79	30.80	-2	1,332	-0.15%
2023/04/12	2	30.70	0	0.00	30.75	2	1,303	0.15%
2023/04/11	1	30.65	20.1	30.57	30.65	-19.1	1,290	-1.48%
2023/04/07	10	30.05	0	0.00	30.10	10	1,242	0.80%
2023/04/06	1	29.95	0	0.00	29.95	1	1,227	0.08%
2023/03/31	0	0.00	2	30.00	29.95	-2	1,220	-0.16%
2023/03/30	0	0.00	3	29.95	29.95	-3	1,207	-0.25%
2023/03/29	0	0.00	1	29.85	29.85	-1	1,198	-0.08%
2023/03/28	2	29.63	0	0.00	29.50	2	1,194	0.17%
2023/03/27	3	30.05	0	0.00	29.95	3	1,164	0.26%
2023/03/24	0	0.00	4	30.15	30.15	-4	1,156	-0.35%
2023/03/23	0	0.00	5	29.92	29.90	-5	1,138	-0.44%
2023/03/22	10	29.90	13	29.85	29.85	-3	1,126	-0.27%
2023/03/21	0	0.00	11	29.55	29.70	-11	1,110	-0.99%
2023/03/20	0.1	29.45	0	0.00	29.35	0.1	1,087	0.01%
2023/03/17	8	29.41	12	29.34	29.45	-4	1,078	-0.37%
2023/03/16	0	0.00	11	29.39	29.45	-11	1,036	-1.06%
2023/03/15	0	0.00	5	29.20	29.00	-5	974	-0.51%
2023/03/14	4	28.99	16	29.00	29.00	-12	966	-1.24%
2023/03/13	5	29.07	5	28.74	29.10	0	966	0.00%
2023/03/10	6	29.19	12	29.11	29.00	-6	966	-0.62%
2023/03/09	8	28.88	5	28.70	28.80	3	935	0.32%
2023/03/08	4	29.05	0	0.00	29.05	4	913	0.44%
2023/03/07	0	0.00	26	28.82	29.15	-26	896	-2.90%
2023/03/06	5	28.60	8	28.65	28.65	-3	864	-0.35%
2023/03/03	1.2	28.58	6	28.76	28.80	-4.8	826	-0.58%
2023/03/02	1	28.30	4	28.23	28.40	-3	808	-0.37%
2023/03/01	3	27.95	1	27.95	27.95	2	786	0.25%
2023/02/24	0	0.00	3	27.95	27.85	-3	772	-0.39%
2023/02/23	3	27.75	2	27.80	27.75	1	762	0.13%
2023/02/20	0	0.00	1	27.80	27.75	-1	771	-0.13%
2023/02/17	0	0.00	4	27.65	27.65	-4	777	-0.51%
2023/02/16	0	0.00	1	27.55	27.45	-1	791	-0.13%
2023/02/13	8	27.00	2	27.10	27.10	6	813	0.74%
2023/02/10	2	27.08	1	27.15	27.15	1	815	0.12%
2023/02/09	1	27.50	5	27.55	27.55	-4	814	-0.49%
2023/02/08	6	27.71	3	27.60	27.65	3	812	0.37%
2023/02/07	0	0.00	2	27.60	27.60	-2	814	-0.25%
2023/02/03	1	27.60	5	27.70	27.60	-4	842	-0.47%
2023/02/02	1.1	27.70	0	0.00	27.70	1.1	831	0.13%
2023/02/01	0	0.00	3	27.47	27.55	-3	812	-0.37%
2023/01/30	0	0.00	2	27.15	27.20	-2	797	-0.25%
2023/01/17	0	0.00	7	26.98	26.95	-7	783	-0.89%
2023/01/13	1	26.70	0	0.00	26.70	1	788	0.13%
2023/01/11	0	0.00	3	26.87	26.90	-3	845	-0.35%
2023/01/10	0	0.00	4	26.64	26.70	-4	851	-0.47%
2023/01/09	0	0.00	11	26.45	26.55	-11	853	-1.29%
2023/01/03	0	0.00	0.1	26.63	26.30	-0.1	915	-0.01%
2022/12/29	7	26.01	0	0.00	26.15	7	920	0.76%
2022/12/28	0.1	26.40	0	0.00	26.25	0.1	923	0.01%
2022/12/21	0	0.00	10.1	26.40	26.40	-10.1	964	-1.05%
2022/12/20	0	0.00	5	26.65	26.35	-5	972	-0.51%
2022/12/15	1	27.10	3	27.18	27.10	-2	978	-0.20%
2022/12/14	0	0.00	1	26.90	26.90	-1	968	-0.10%
2022/12/13	0	0.00	5	26.50	26.60	-5	962	-0.52%
2022/12/09	0	0.00	1	26.65	26.60	-1	962	-0.10%
2022/12/08	1	26.50	0	0.00	26.50	1	970	0.10%
2022/12/07	16	26.53	0	0.00	26.55	16	979	1.63%
2022/12/05	0	0.00	1	27.35	27.30	-1	992	-0.10%
2022/12/02	0	0.00	12	27.17	27.30	-12	984	-1.22%
2022/12/01	6	26.98	1	26.95	26.95	5	963	0.52%
2022/11/30	0	0.00	1	26.70	26.80	-1	961	-0.10%
2022/11/28	1	26.70	0	0.00	26.70	1	973	0.10%
2022/11/24	0	0.00	2	26.90	26.90	-2	981	-0.20%
2022/11/21	1	26.80	0	0.00	26.70	1	996	0.10%
2022/11/18	0	0.00	9	26.93	26.70	-9	1,004	-0.90%
2022/11/17	2	26.75	4	26.75	26.75	-2	1,001	-0.20%
2022/11/16	0	0.00	1	26.75	26.60	-1	1,000	-0.10%
2022/11/15	0	0.00	1	26.70	26.65	-1	999	-0.10%
2022/11/11	0	0.00	6	26.71	26.70	-6	985	-0.61%
2022/11/10	6	26.52	0	0.00	26.50	6	981	0.61%
2022/11/09	9	26.65	0	0.00	26.65	9	993	0.91%
2022/11/08	3	26.60	3	26.57	26.45	0	1,015	0.00%
2022/11/04	0	0.00	2	25.83	25.85	-2	1,034	-0.19%
2022/11/02	0.1	25.60	2	25.65	25.65	-1.9	1,060	-0.18%
2022/11/01	7	25.46	1	25.50	25.50	6	1,072	0.56%
2022/10/28	5	25.50	0	0.00	25.60	5	1,072	0.47%
2022/10/26	2	25.55	0	0.00	25.60	2	1,106	0.18%
2022/10/25	0	0.00	1	25.65	25.70	-1	1,120	-0.09%
2022/10/24	4	26.00	0	0.00	26.00	4	1,157	0.35%
2022/10/21	1	26.00	0	0.00	25.85	1	1,173	0.09%
2022/10/20	3	25.30	20	26.08	26.45	-17	1,188	-1.43%
2022/10/19	6	25.78	0	0.00	25.65	6	1,176	0.51%
2022/10/17	4	25.35	0	0.00	25.80	4	1,358	0.29%
2022/10/07	0	0.00	2	25.60	25.55	-2	1,464	-0.14%
2022/10/06	0	0.00	1	25.80	25.75	-1	1,483	-0.07%
2022/10/05	9	25.92	1	26.05	25.75	8	1,508	0.53%
2022/10/04	1	25.70	0	0.00	25.80	1	1,528	0.07%
2022/10/03	1	25.40	0	0.00	25.35	1	1,590	0.06%
2022/09/30	7	25.26	1	25.10	25.50	6	1,617	0.37%
2022/09/29	0	0.00	8	25.39	25.45	-8	1,652	-0.48%
2022/09/28	17	25.46	1	25.30	25.20	16	1,678	0.95%
2022/09/27	8	25.85	0	0.00	26.05	8	1,701	0.47%
2022/09/26	14	25.77	1	25.85	25.75	13	1,744	0.75%
2022/09/23	0	0.00	1	26.40	26.30	-1	1,820	-0.05%
2022/09/22	12	26.33	0	0.00	26.40	12	1,876	0.64%
2022/09/21	8	26.75	0	0.00	26.60	8	1,892	0.42%
2022/09/20	12	26.83	2	26.85	26.95	10	1,893	0.53%
2022/09/16	4	27.00	0	0.00	27.15	4	1,917	0.21%
2022/09/15	10	27.30	1	27.35	27.15	9	1,957	0.46%
2022/09/14	12	26.98	0	0.00	27.25	12	1,985	0.60%
2022/09/13	7	27.11	2	27.00	27.15	5	1,990	0.25%
2022/09/12	4	26.85	2	26.93	26.90	2	2,021	0.10%
2022/09/08	2	26.15	0	0.00	26.20	2	2,026	0.10%
2022/09/05	4	26.30	0	0.00	26.45	4	2,052	0.19%
2022/09/02	1	26.65	0	0.00	26.65	1	2,067	0.05%
2022/09/01	2	26.93	0	0.00	26.75	2	2,066	0.10%
2022/08/31	5	26.95	1	27.05	27.00	4	2,064	0.19%
2022/08/30	0	0.00	7	26.95	26.95	-7	2,076	-0.34%
2022/08/29	5	26.60	1	26.90	26.85	4	2,089	0.19%
2022/08/26	1	27.20	2	27.20	27.20	-1	2,094	-0.05%
2022/08/25	2	27.00	0	0.00	27.00	2	2,151	0.09%
2022/08/19	2	27.15	1	27.20	27.15	1	2,182	0.05%
2022/08/16	30	27.15	0	0.00	27.15	30	2,184	1.37%
2022/08/15	6	27.17	7	27.31	27.30	-1	2,175	-0.05%
2022/08/12	3	26.70	2	26.80	26.85	1	2,158	0.05%
2022/08/11	4	26.38	4	26.46	26.45	0	2,164	0.00%
2022/08/10	22	25.90	0	0.00	25.90	22	2,229	0.99%
2022/08/08	10	26.20	0	0.00	26.15	10	2,230	0.45%
2022/08/05	0	0.00	20.1	26.40	26.40	-20.1	2,237	-0.90%
2022/08/04	10	25.75	4	25.75	25.90	6	2,272	0.26%
2022/08/03	11	26.03	0	0.00	25.95	11	2,279	0.48%
2022/08/02	3.3	26.45	3	26.40	26.45	0.3	2,324	0.01%
2022/08/01	6	26.63	0	0.00	26.70	6	2,344	0.26%
2022/07/29	11.1	26.35	0	0.00	26.35	11.1	2,352	0.47%
2022/07/28	5	25.65	0	0.00	25.70	5	2,356	0.21%
2022/07/27	17	25.71	2	25.55	25.75	15	2,443	0.61%
2022/07/26	9	25.96	3	25.90	25.85	6	2,483	0.24%
2022/07/25	27	26.09	13	25.94	26.20	14	2,458	0.57%
2022/07/22	0	0.00	25	28.83	28.85	-25	2,380	-1.05%
2022/07/21	0	0.00	5	28.80	28.90	-5	2,320	-0.22%
2022/07/20	10	28.57	17	28.54	28.45	-7	2,277	-0.31%
2022/07/19	13	28.01	7	28.07	28.05	6	2,290	0.26%
2022/07/18	5	27.90	50	27.69	27.90	-45	2,288	-1.97%
2022/07/15	5	27.25	3	27.27	27.25	2	2,269	0.09%
2022/07/14	10	27.05	3	27.10	27.10	7	2,280	0.31%
2022/07/13	6	26.45	5	26.46	26.70	1	2,270	0.04%
2022/07/12	3.1	26.05	0	0.00	26.10	3.1	2,276	0.14%
2022/07/11	5	26.85	0	0.00	26.85	5	2,271	0.22%
2022/07/08	0	0.00	1	26.70	26.65	-1	2,241	-0.04%
2022/07/07	11	26.02	14	26.00	26.10	-3	2,243	-0.13%
2022/07/06	2	25.78	5	25.87	25.70	-3	2,250	-0.13%
2022/07/05	3	25.95	0	0.00	26.15	3	2,288	0.13%
2022/07/04	6	25.93	0.6	25.85	25.85	5.4	2,279	0.24%
2022/07/01	111	26.52	5	26.40	26.20	106	2,342	4.53%	大買/鉅額交易
2022/06/30	24.1	27.94	7	28.01	27.70	17.1	2,326	0.73%
2022/06/29	3	28.85	0	0.00	28.85	3	2,309	0.13%
2022/06/28	2	29.00	0	0.00	29.10	2	2,356	0.08%
2022/06/27	2.6	29.26	0	0.00	29.25	2.6	2,422	0.11%
2022/06/24	1	28.95	0	0.00	28.95	1	2,567	0.04%
2022/06/23	104	28.85	6	28.94	28.75	98	2,770	3.54%	大買/
2022/06/22	19	29.45	0	0.00	29.20	19	2,847	0.67%
2022/06/21	6	29.50	4	29.83	30.00	2	2,887	0.07%
2022/06/20	22	29.56	0	0.00	29.40	22	3,046	0.72%
2022/06/17	14	29.87	2.1	30.24	30.20	11.9	3,163	0.38%
2022/06/16	8	30.14	2	30.50	30.10	6	3,209	0.19%
2022/06/15	8	30.45	0	0.00	30.40	8	3,297	0.24%
2022/06/14	3	30.27	5	30.30	30.35	-2	3,369	-0.06%
2022/06/13	17	30.60	0	0.00	30.50	17	3,390	0.50%
2022/06/10	0	0.00	2	31.20	31.15	-2	3,439	-0.06%
2022/06/08	3	31.30	0	0.00	31.20	3	3,532	0.08%
2022/06/02	10	31.45	6	31.63	31.45	4	3,808	0.11%
2022/06/01	5	31.10	1	31.10	31.15	4	3,821	0.10%
2022/05/31	0	0.00	4	31.10	31.05	-4	3,864	-0.10%
2022/05/30	3	31.15	0.1	31.20	31.15	3	4,016	0.07%
2022/05/27	2	31.05	0	0.00	30.90	2	4,195	0.05%
2022/05/24	3	30.85	1	30.85	30.60	2	4,356	0.05%
2022/05/19	1	31.05	5	30.85	31.10	-4	4,398	-0.09%
2022/05/18	2	31.10	21	31.16	31.25	-19	4,394	-0.43%
2022/05/17	5	30.58	0	0.00	30.60	5	4,346	0.12%
2022/05/16	0	0.00	1	29.90	29.95	-1	4,455	-0.02%
2022/05/13	2	29.85	0	0.00	29.80	2	4,472	0.04%
2022/05/12	9.9	29.63	0	0.00	29.45	9.9	4,499	0.22%
2022/05/11	1	29.85	1	29.75	29.95	0	4,575	0.00%
2022/05/10	13	29.73	29	29.92	30.10	-16	4,613	-0.35%
2022/05/09	12	30.60	0	0.00	30.35	12	4,608	0.26%
2022/05/06	0	0.00	4	31.25	31.25	-4	4,610	-0.09%
2022/05/05	3	31.62	2	31.48	31.40	1	4,630	0.02%
2022/05/04	27	31.62	7	31.67	31.30	20	4,624	0.43%
2022/05/03	18	31.01	0	0.00	31.15	18	4,562	0.39%
2022/04/29	24	30.46	0	0.00	30.35	24	4,548	0.53%
2022/04/28	2	30.28	0	0.00	30.40	2	4,604	0.04%
2022/04/27	20.1	29.80	0	0.00	29.90	20.1	4,617	0.44%
2022/04/26	26	30.35	13	30.40	30.35	13	4,625	0.28%
2022/04/25	41.1	30.41	0	0.00	30.35	41.1	4,715	0.87%
2022/04/22	1.1	31.05	0	0.00	31.10	1.1	4,675	0.02%
2022/04/21	1	31.10	0	0.00	31.30	1	4,705	0.02%
2022/04/20	0	0.00	4	31.10	31.15	-4	4,725	-0.08%
2022/04/19	5	31.10	0	0.00	31.10	5	4,736	0.11%
2022/04/18	9.4	30.96	0	0.00	30.90	9.4	4,786	0.20%
2022/04/15	72	31.21	0	0.00	31.25	72	4,798	1.50%
2022/04/14	19	31.46	0.2	31.45	31.45	18.8	4,923	0.38%
2022/04/13	29	31.34	1	31.25	31.65	28	4,968	0.56%
2022/04/12	12	31.00	8	31.03	31.05	4	5,266	0.08%
2022/04/11	22	31.25	0	0.00	31.00	22	5,327	0.41%
2022/04/08	5	31.53	10	31.50	31.60	-5	5,308	-0.09%
2022/04/07	47	31.57	6	31.98	31.25	41	5,350	0.77%
2022/04/06	31.1	31.76	0	0.00	31.75	31.1	5,338	0.58%
2022/04/01	3	32.05	0	0.00	32.15	3	5,841	0.05%
2022/03/31	3	32.38	30	32.31	32.35	-27	6,056	-0.45%
2022/03/30	10	32.63	21	32.84	32.65	-11	6,154	-0.18%
2022/03/29	32.1	32.85	20.1	32.59	32.60	12.1	6,325	0.19%
2022/03/28	34.3	33.12	3	33.15	33.30	31.3	6,566	0.48%
2022/03/25	8	34.34	4	34.35	34.25	4	6,577	0.06%
2022/03/24	1	34.10	9	34.18	34.20	-8	6,916	-0.12%
2022/03/23	6	33.81	29	33.86	34.15	-23	6,941	-0.33%
2022/03/22	11	33.22	60	33.41	33.65	-49	7,025	-0.70%
2022/03/21	0	0.00	8	32.89	32.70	-8	6,954	-0.12%
2022/03/18	2	32.30	58	32.57	32.80	-56	6,960	-0.80%
2022/03/17	3	32.28	18	32.29	32.25	-15	6,900	-0.22%
2022/03/16	5	31.73	7	31.93	31.95	-2	6,880	-0.03%
2022/03/15	20	32.08	8	32.10	31.75	12	6,909	0.17%
2022/03/14	0	0.00	16	32.15	32.20	-16	6,870	-0.23%
2022/03/11	10	31.60	23	31.69	31.90	-13	6,867	-0.19%
2022/03/10	15	31.53	27	31.74	31.80	-12	6,868	-0.17%
2022/03/09	14.1	30.23	0	0.00	30.35	14.1	6,726	0.21%
2022/03/08	22.3	30.14	5	30.42	29.90	17.3	6,755	0.26%
2022/03/07	10.1	31.18	9	31.09	30.95	1.1	6,708	0.02%
2022/03/04	1	31.85	21	31.90	32.00	-20	6,728	-0.30%
2022/03/03	4	32.35	29	32.71	32.15	-25	6,835	-0.37%
2022/03/02	7	31.93	77.2	31.81	32.00	-70.2	6,901	-1.02%
2022/03/01	2	31.15	9	31.32	31.15	-7	6,794	-0.10%
2022/02/25	2	30.45	6	30.49	30.65	-4	6,803	-0.06%
2022/02/24	6.2	30.46	7	30.36	30.30	-0.8	6,870	-0.01%
2022/02/23	2.1	30.90	1	30.95	30.95	1.1	6,869	0.02%
2022/02/22	3	30.65	0	0.00	30.70	3	6,970	0.04%
2022/02/17	4	31.00	0	0.00	31.00	4	7,468	0.05%
2022/02/16	9	31.29	9	31.03	31.05	0	7,684	0.00%
2022/02/15	20	30.31	0	0.00	30.20	20	7,952	0.25%
2022/02/14	2	30.10	0	0.00	30.15	2	9,712	0.02%
2022/02/11	27	30.73	230	30.78	30.85	-203	10,640	-1.91%	大賣/鉅額交易
2022/02/10	27	31.92	126	31.70	31.70	-99	10,882	-0.91%	大賣/
2022/02/09	17	31.41	4	31.41	31.70	13	10,895	0.12%
2022/02/07	8	30.31	1	30.30	30.70	7	11,002	0.06%
2022/01/26	4	29.95	3	29.92	29.90	1	11,132	0.01%
2022/01/25	3	29.70	2	29.65	29.60	1	11,200	0.01%
2022/01/24	1	29.95	1	29.55	30.10	0	11,258	0.00%
2022/01/21	29.2	30.37	1	30.60	30.30	28.2	11,274	0.25%
2022/01/20	1	30.95	2	30.80	30.90	-1	11,294	-0.01%
2022/01/19	7.2	30.95	1	31.00	30.95	6.2	11,447	0.05%
2022/01/18	88	31.56	30	31.58	31.50	58	11,513	0.50%
2022/01/17	1	30.70	3	31.20	31.15	-2	11,441	-0.02%
2022/01/14	25.2	30.56	12	30.64	30.70	13.2	11,469	0.12%
2022/01/13	5	30.97	0	0.00	31.10	5	11,487	0.04%
2022/01/12	21	30.90	7	30.99	31.00	14	11,519	0.12%
2022/01/11	48	31.24	1	30.95	31.00	47	11,526	0.41%
2022/01/10	8	30.75	6	30.95	30.85	2	11,509	0.02%
2022/01/07	83.1	31.07	5	30.98	31.00	78.1	11,526	0.68%
2022/01/06	215	31.87	4	31.88	31.85	211	11,426	1.85%	大買/鉅額交易
2022/01/05	38	32.59	238	32.84	32.30	-200	11,421	-1.75%	大賣/鉅額交易
2022/01/04	3	31.97	9	32.23	32.25	-6	11,176	-0.05%
2022/01/03	12	31.88	5	32.03	31.80	7	11,267	0.06%
2021/12/30	71	31.91	20.1	31.90	31.95	51	11,317	0.45%
2021/12/29	12	31.82	13	31.86	31.85	-1	11,375	-0.01%
2021/12/28	227.1	32.10	87.1	32.97	32.10	140	11,388	1.23%	大買/鉅額交易
2021/12/27	45	32.24	59.1	32.24	32.50	-14.1	10,990	-0.13%
2021/12/24	16.3	31.40	47	31.34	31.10	-30.7	10,978	-0.28%
2021/12/23	7.1	32.12	9	31.79	31.70	-1.9	11,172	-0.02%
2021/12/22	37	32.23	85.3	32.20	32.05	-48.3	11,124	-0.43%
2021/12/21	23.1	31.13	8	31.34	31.45	15.1	10,956	0.14%
2021/12/20	40	31.17	31	31.54	31.55	9	11,027	0.08%
2021/12/17	21	30.10	31	30.01	30.15	-10	11,055	-0.09%
2021/12/16	19	30.21	38.3	30.15	30.45	-19.3	11,414	-0.17%
2021/12/15	34	29.34	3	29.28	29.25	31	11,603	0.27%
2021/12/14	7.4	28.84	5	28.85	28.80	2.4	12,205	0.02%
2021/12/13	6	29.26	0	0.00	29.25	6	12,998	0.05%
2021/12/10	3	29.25	5	29.40	29.25	-2	14,127	-0.01%
2021/12/09	4	29.55	0	0.00	29.50	4	15,010	0.03%
2021/12/08	11	29.18	4	29.15	29.15	7	15,824	0.04%
2021/12/07	7.5	29.01	3	29.00	29.20	4.5	16,165	0.03%
2021/12/06	5	29.14	0	0.00	29.05	5	16,284	0.03%
2021/12/03	12.5	29.21	0	0.00	29.20	12.5	16,408	0.08%
2021/12/02	38	29.32	5	29.25	29.20	33	16,465	0.20%
2021/12/01	8	29.69	6	29.72	29.70	2	16,476	0.01%
2021/11/30	5	29.59	19	29.68	29.70	-14	16,553	-0.08%
2021/11/29	29	28.71	161	28.78	28.95	-132	16,550	-0.80%	大賣/鉅額交易
2021/11/26	16	29.69	52	29.75	29.85	-36	16,407	-0.22%
2021/11/25	7	29.81	0	0.00	29.65	7	16,188	0.04%
2021/11/24	19	29.41	0	0.00	29.90	19	16,110	0.12%
2021/11/23	204	29.64	0	0.00	29.45	204	16,032	1.27%	大買/鉅額交易
2021/11/22	10	29.25	20	29.30	29.25	-10	15,971	-0.06%
2021/11/19	11.2	29.49	5	29.65	29.20	6.2	15,934	0.04%
2021/11/18	44	29.43	5	29.40	29.40	39	15,833	0.25%
2021/11/17	10.4	30.05	4	30.08	30.00	6.4	15,684	0.04%
2021/11/16	44.1	30.32	161	30.35	29.95	-117	15,580	-0.75%	大賣/鉅額交易
2021/11/15	123	31.36	8	31.16	31.00	115	15,371	0.75%	大買/鉅額交易
2021/11/12	23	31.35	12.5	31.16	31.65	10.5	15,217	0.07%
2021/11/11	224.1	31.54	82.4	31.94	31.00	141.7	14,863	0.95%	大買/鉅額交易
2021/11/10	19	30.50	381.4	31.18	31.40	-362.4	13,125	-2.76%	大賣/鉅額交易
2021/11/09	54.4	28.55	10	28.78	28.55	44.4	12,205	0.36%
2021/11/08	8	28.21	5	28.41	28.40	3	11,861	0.03%
2021/11/05	0	0.00	16	28.26	28.20	-16	11,856	-0.13%
2021/11/04	15	28.31	8	28.51	28.10	7	11,877	0.06%
2021/11/03	5	28.03	28	28.31	28.60	-23	11,984	-0.19%
2021/11/02	5	27.86	7	27.91	27.45	-2	12,171	-0.02%
2021/11/01	6	27.95	14	27.93	27.85	-8	12,339	-0.06%
2021/10/29	22	27.75	10	27.75	27.90	12	12,292	0.10%
2021/10/28	2	27.80	7	27.96	27.75	-5	12,299	-0.04%
2021/10/27	23	27.98	8	28.13	27.90	15	12,314	0.12%
2021/10/26	13	27.38	13.2	27.45	27.35	-0.2	12,224	0.00%
2021/10/25	0.1	26.75	1	26.75	27.05	-0.9	12,388	-0.01%
2021/10/21	12	26.70	7	26.84	27.10	5	12,413	0.04%
2021/10/20	0.1	26.75	2	26.75	26.90	-1.9	12,415	-0.02%
2021/10/19	7	26.46	0	0.00	26.50	7	12,430	0.06%
2021/10/18	7	25.99	1	25.95	26.00	6	12,422	0.05%
2021/10/15	3	26.18	1.1	26.07	26.25	1.9	12,434	0.02%
2021/10/14	11	25.89	0	0.00	25.70	11	12,434	0.09%
2021/10/13	10	26.00	1	26.20	25.70	9	12,430	0.07%
2021/10/12	1	26.10	2	26.10	26.10	-1	12,399	-0.01%
2021/10/08	8	27.01	2	27.03	26.60	6	12,380	0.05%
2021/10/06	24	27.10	5	27.08	26.85	19	12,233	0.16%
2021/10/05	2	27.35	1.3	27.10	27.80	0.7	12,198	0.01%
2021/10/04	7	27.55	11	27.63	27.35	-4	12,177	-0.03%
2021/10/01	25	27.64	26	27.63	27.35	-1	12,062	-0.01%
2021/09/30	39	28.66	29	28.76	28.30	10	11,873	0.08%
2021/09/29	7	28.30	12	28.28	28.05	-5	11,556	-0.04%
2021/09/28	22	28.47	20	28.36	28.35	2	11,460	0.02%
2021/09/27	26	28.83	31	28.71	28.75	-5	11,271	-0.04%
2021/09/24	14	29.44	12	29.37	29.40	2	10,991	0.02%
2021/09/23	16	28.93	44	28.96	29.40	-28	10,529	-0.27%
2021/09/22	31	27.99	19	28.10	28.00	12	10,099	0.12%
2021/09/17	42	28.91	30.9	28.81	29.00	11.1	9,713	0.11%
2021/09/16	45.1	28.32	61	28.54	28.65	-15.9	9,059	-0.18%
2021/09/15	78	27.54	301.2	28.61	26.95	-223.2	8,230	-2.71%	大賣/鉅額交易
2021/09/14	47	28.16	63	28.28	28.65	-16	7,083	-0.23%
2021/09/13	77	27.00	158.3	27.51	27.65	-81.3	6,180	-1.32%	大賣/
2021/09/10	24	25.79	12.3	25.73	25.85	11.7	5,370	0.22%
2021/09/09	1	25.20	25	25.15	25.40	-24	5,126	-0.47%
2021/09/08	13	24.92	8	24.84	24.70	5	5,021	0.10%
2021/09/07	19	24.36	7	24.47	24.55	12	4,921	0.24%
2021/09/06	10	24.43	2	24.35	24.10	8	4,859	0.16%
2021/09/03	22	24.25	3	24.15	24.60	19	4,858	0.39%
2021/09/02	1	24.00	15	23.92	24.35	-14	4,794	-0.29%
2021/08/30	2	23.65	0	0.00	23.65	2	4,786	0.04%
2021/08/27	4	23.59	0	0.00	23.50	4	4,811	0.08%
2021/08/26	0	0.00	2	23.63	23.75	-2	4,831	-0.04%
2021/08/25	0.6	23.20	0	0.00	23.20	0.6	4,920	0.01%
2021/08/20	10	22.85	0	0.00	22.75	10	5,357	0.19%
2021/08/19	16	22.94	0	0.00	22.80	16	5,353	0.30%
2021/08/18	12	23.00	1	23.20	23.60	11	5,303	0.21%
2021/08/17	6	23.30	4	23.50	23.35	2	5,252	0.04%
2021/08/16	4	23.40	0	0.00	23.25	4	5,256	0.08%
2021/08/13	14	23.58	0	0.00	23.50	14	5,237	0.27%
2021/08/12	10	23.45	0	0.00	23.50	10	5,237	0.19%
2021/08/11	10	23.63	0	0.00	23.45	10	5,519	0.18%
2021/08/10	21	24.07	5	24.30	24.00	16	5,504	0.29%
2021/08/09	34	24.74	8	24.88	24.50	26	5,505	0.47%
2021/08/06	23	25.53	5	25.40	25.45	18	5,310	0.34%
2021/08/05	4	25.25	13	25.45	25.90	-9	5,019	-0.18%
2021/08/04	10	24.91	12.1	25.08	24.80	-2.1	4,899	-0.04%
2021/08/03	2	24.90	18	24.80	25.00	-16	4,958	-0.32%
2021/08/02	3	24.43	2	24.70	24.65	1	4,981	0.02%
2021/07/30	6	23.97	10	24.20	24.00	-4	4,952	-0.08%
2021/07/29	16	24.07	14	24.04	23.70	2	4,939	0.04%
2021/07/28	8	22.30	0	0.00	22.15	8	4,744	0.17%
2021/07/27	7	22.65	1	22.55	22.55	6	4,992	0.12%
2021/07/26	18	23.26	0.5	23.35	23.20	17.5	5,576	0.31%
2021/07/23	16.5	24.54	0	0.00	24.65	16.5	6,102	0.27%
2021/07/22	2	24.35	0	0.00	24.35	2	6,113	0.03%
2021/07/21	10.7	24.58	10	24.42	24.40	0.7	6,375	0.01%
2021/07/20	15	24.70	15	25.00	24.70	0	6,866	0.00%
2021/07/19	0.5	25.20	0	0.00	25.25	0.5	6,857	0.01%
2021/07/16	1	25.20	0	0.00	25.25	1	7,054	0.01%
2021/07/15	8.5	25.32	1	25.25	25.20	7.5	7,085	0.11%
2021/07/14	5	24.95	10	25.02	25.00	-5	7,062	-0.07%
2021/07/13	31	24.95	33	24.95	24.75	-2	7,121	-0.03%
2021/07/12	5.1	25.20	8	25.22	25.30	-2.9	7,064	-0.04%
2021/07/09	0	0.00	14	25.08	25.05	-14	6,992	-0.20%
2021/07/08	13	24.98	17	24.91	24.90	-4	6,946	-0.06%
2021/07/07	8	24.70	15	24.74	24.65	-7	6,912	-0.10%
2021/07/06	1	24.65	6	24.55	24.60	-5	6,901	-0.07%
2021/07/05	3	24.65	14	24.51	24.60	-11	6,888	-0.16%
2021/07/02	1	24.05	3	24.07	24.10	-2	6,836	-0.03%
2021/07/01	20	23.75	7	23.85	23.75	13	6,838	0.19%
2021/06/30	0	0.00	0.3	23.70	23.80	-0.3	6,845	0.00%
2021/06/29	23	23.65	0	0.00	23.65	23	6,842	0.34%
2021/06/28	5	23.35	0	0.00	23.75	5	6,834	0.07%
2021/06/25	10	23.64	0	0.00	23.55	10	6,813	0.15%
2021/06/24	5	23.84	0	0.00	23.65	5	6,940	0.07%
2021/06/23	3	23.73	1	23.70	23.75	2	6,920	0.03%
2021/06/22	8	23.75	0.4	23.90	23.70	7.6	6,912	0.11%
2021/06/21	7	23.95	4	23.80	23.80	3	6,909	0.04%
2021/06/18	33	24.51	37	24.93	24.45	-4	6,885	-0.06%
2021/06/17	6	24.49	11.2	24.39	24.50	-5.2	6,811	-0.08%
2021/06/16	10	24.48	2	24.40	24.10	8	6,779	0.12%
2021/06/15	13	24.26	0	0.00	24.20	13	6,761	0.19%
2021/06/11	6.4	24.24	2	24.25	24.20	4.4	6,753	0.07%
2021/06/10	3	24.20	2	24.28	24.10	1	6,735	0.01%
2021/06/09	13	24.32	32	24.13	23.95	-19	6,756	-0.28%
2021/06/08	7	23.91	10	23.85	23.95	-3	6,767	-0.04%
2021/06/07	9	23.71	8	23.69	23.80	1	6,786	0.01%
2021/06/04	7	23.81	6	23.63	23.65	1	6,747	0.01%
2021/06/03	1	23.95	10	24.00	23.95	-9	6,722	-0.13%
2021/06/02	38	24.02	20.5	24.23	24.05	17.5	6,684	0.26%
2021/06/01	50	24.33	49.1	24.12	24.75	0.9	6,552	0.01%
2021/05/31	10	23.35	0	0.00	23.20	10	6,145	0.16%
2021/05/28	4	22.95	21	23.00	23.00	-17	6,116	-0.28%
2021/05/25	11	22.83	2	22.73	22.85	9	6,079	0.15%
2021/05/24	10	22.35	59	22.50	22.50	-49	6,036	-0.81%
2021/05/21	3	22.25	29	22.24	22.40	-26	6,004	-0.43%
2021/05/20	93	22.01	6	22.21	22.10	87	5,990	1.45%
2021/05/19	48.2	22.73	60	22.59	22.55	-11.9	6,022	-0.20%
2021/05/18	18.4	21.30	1	21.55	21.55	17.4	5,751	0.30%
2021/05/17	41	20.23	12	20.38	20.10	29	5,701	0.51%
2021/05/14	20.2	21.55	7	21.48	21.35	13.2	5,613	0.24%
2021/05/13	5	21.29	1	21.15	21.05	4	5,556	0.07%
2021/05/12	53.2	21.81	110	21.56	21.35	-56.9	5,486	-1.04%	大賣/
2021/05/11	12	22.93	12	23.01	22.90	0	5,330	0.00%
2021/05/10	8	23.99	50	23.85	23.85	-42	5,221	-0.80%
2021/05/07	12	23.17	97	23.59	23.40	-85	5,135	-1.66%
2021/05/06	23.7	22.90	31	23.05	22.90	-7.4	5,061	-0.15%
2021/05/05	11	23.25	1	23.65	23.05	10	4,981	0.20%
2021/05/04	17	23.60	48	24.60	23.40	-31	4,899	-0.63%
2021/05/03	74	25.12	94.8	25.37	25.25	-20.8	4,607	-0.45%
2021/04/29	37	24.02	165.3	24.36	24.50	-128.3	3,967	-3.23%	大賣/鉅額交易
2021/04/28	5	23.02	1	23.05	23.05	4	3,384	0.12%
2021/04/27	26	23.49	4	23.15	23.30	22	3,331	0.66%
2021/04/26	26	23.68	66.7	23.27	23.75	-40.7	3,036	-1.34%
2021/04/23	19	21.68	10	21.60	21.60	9	2,498	0.36%
2021/04/22	35	22.76	3	22.65	21.85	32	2,457	1.30%
2021/04/21	13	22.35	51.6	22.40	22.55	-38.6	2,224	-1.73%
2021/04/20	1	22.25	0	0.00	22.25	1	2,156	0.05%
2021/04/19	1	22.30	60	22.21	22.20	-59	2,123	-2.78%
2021/04/16	0	0.00	1	21.85	21.80	-1	2,003	-0.05%
2021/04/15	1	21.60	0	0.00	21.75	1	1,987	0.05%
2021/04/13	2	21.50	1	21.85	21.50	1	1,943	0.05%
2021/04/12	5	21.85	5	21.85	21.85	0	1,922	0.00%
2021/04/09	1	21.65	0	0.00	21.55	1	1,890	0.05%
2021/04/08	0	0.00	1	21.75	21.75	-1	1,869	-0.05%
2021/04/07	5	21.32	6	21.56	21.65	-1	1,824	-0.05%
2021/04/06	0	21.10	0	0.00	21.15	0	1,795	0.00%
2021/04/01	0.3	21.05	4	21.05	21.00	-3.7	1,776	-0.21%
2021/03/30	4	20.98	31	21.10	21.05	-27	1,748	-1.54%
2021/03/29	12	20.87	20	20.90	21.00	-8	1,717	-0.47%
2021/03/26	0	0.00	5	21.90	21.95	-5	1,573	-0.32%
2021/03/24	1	21.80	1	21.95	21.95	0	1,555	0.00%
2021/03/23	0	0.00	2	21.75	21.75	-2	1,531	-0.13%
2021/03/22	0	0.00	12	21.84	21.90	-12	1,496	-0.80%
2021/03/19	3	21.40	0	0.00	21.35	3	1,450	0.21%
2021/03/18	2	21.05	61.3	21.22	21.20	-59.3	1,412	-4.20%
2021/03/17	0	0.00	2	20.80	20.85	-2	1,402	-0.14%
2021/03/16	0	0.00	6	20.69	20.65	-6	1,415	-0.42%
2021/03/15	1	20.55	17	20.76	20.80	-16	1,411	-1.14%
2021/03/12	0	0.00	5.1	20.05	20.30	-5.1	1,329	-0.39%
2021/03/11	6	19.73	1	19.85	19.80	5	1,289	0.39%
2021/03/10	0	0.00	3	19.50	19.55	-3	1,264	-0.24%
2021/03/09	7	19.35	0	0.00	19.60	7	1,271	0.55%
2021/03/08	3	19.53	4	19.50	19.40	-1	1,305	-0.08%
2021/03/04	7.9	19.46	0	0.00	19.45	7.9	1,373	0.58%
2021/02/26	0	0.00	8	19.42	19.50	-8	1,535	-0.52%
2021/02/22	0	0.00	2	19.45	19.40	-2	1,603	-0.12%
2021/02/19	4	19.44	13	19.52	19.50	-9	1,598	-0.56%
2021/02/18	5	19.05	6	19.34	19.35	-1	1,543	-0.06%
2021/02/17	0	0.00	12	18.69	18.80	-12	1,540	-0.78%
2021/02/05	5	18.45	1	18.35	18.40	4	1,542	0.26%
2021/02/04	3	18.50	0	0.00	18.50	3	1,562	0.19%
2021/02/03	1	18.60	0	0.00	18.60	1	1,599	0.06%
2021/01/27	3	18.35	0	0.00	18.35	3	1,724	0.17%
2021/01/26	0	0.00	1	18.30	18.35	-1	1,736	-0.06%
2021/01/22	0	0.00	24.1	18.20	18.25	-24.1	1,779	-1.35%
2021/01/21	1	18.35	0	0.00	18.20	1	1,826	0.05%
2021/01/20	3	18.37	10	18.33	18.35	-7	2,075	-0.34%
2021/01/19	3	18.77	0	0.00	18.70	3	2,228	0.13%
2021/01/18	2	18.70	10	18.70	18.75	-8	2,266	-0.35%
2021/01/14	0	0.00	3	19.00	19.10	-3	2,286	-0.13%
2021/01/12	2	19.00	2	18.95	18.90	0	2,276	0.00%
2021/01/11	0	0.00	1	19.10	19.15	-1	2,267	-0.04%
2021/01/08	0	0.00	0.4	18.95	18.95	-0.4	2,266	-0.02%
2021/01/07	0	0.00	10	19.00	19.00	-10	2,259	-0.44%
2021/01/06	10	19.00	1	18.90	19.00	9	2,259	0.40%
2021/01/05	20	19.28	0	0.00	19.25	20	2,236	0.89%
2020/12/31	0	0.00	0	19.20	19.20	0	2,229	0.00%
2020/12/30	10	19.10	0	0.00	19.15	10	2,220	0.45%
2020/12/29	0	0.00	5	19.05	19.10	-5	2,220	-0.23%
2020/12/25	0	0.00	3	19.00	19.00	-3	2,197	-0.14%
2020/12/24	10	19.05	0	0.00	19.05	10	2,186	0.46%
2020/12/23	4	18.86	0	0.00	18.85	4	2,189	0.18%
2020/12/22	0	0.00	10	18.95	18.80	-10	2,203	-0.45%
2020/12/21	0	0.00	0	19.95	19.25	0	2,209	0.00%
2020/12/18	8	19.28	1	19.30	19.30	7	2,213	0.32%
2020/12/17	0.8	19.20	0	0.00	19.30	0.8	2,222	0.04%
2020/12/16	1	19.20	10.1	19.20	19.20	-9.1	2,220	-0.41%
2020/12/15	1	19.30	0	0.00	19.15	1	2,224	0.04%
2020/12/14	1	19.25	0	0.00	19.40	1	2,211	0.05%
2020/12/11	10	19.38	0	0.00	19.25	10	2,220	0.45%
2020/12/10	11	19.85	5	19.70	19.55	6	2,206	0.27%
2020/12/09	0	0.00	25	19.51	19.80	-25	2,188	-1.14%
2020/12/08	4	19.33	0	0.00	19.30	4	2,218	0.18%
2020/12/07	3	19.28	5	19.20	19.20	-2	2,311	-0.09%
2020/12/04	4	19.35	0	0.00	19.35	4	2,372	0.17%
2020/12/03	1	19.25	0.4	19.35	19.20	0.6	2,407	0.02%
2020/12/02	7	19.33	0	0.00	19.30	7	2,438	0.29%
2020/12/01	8	19.44	1	19.35	19.50	7	2,417	0.29%
2020/11/30	2	19.65	2	19.60	19.55	0	2,437	0.00%
2020/11/27	12	19.85	1	19.80	19.80	11	2,503	0.44%
2020/11/26	0	0.00	2	19.15	19.20	-2	2,391	-0.08%
2020/11/23	0	0.00	7	19.01	19.10	-7	2,366	-0.30%
2020/11/20	0	0.00	51	19.00	19.05	-51	2,382	-2.14%
2020/11/19	8	18.78	3.4	18.85	18.85	4.6	2,337	0.20%
2020/11/18	3	18.85	3	18.80	18.85	0	2,327	0.00%
2020/11/17	3	18.80	3	18.80	18.80	0	2,326	0.00%
2020/11/16	3	18.75	3.4	18.84	18.75	-0.4	2,353	-0.02%
2020/11/13	2	18.65	9	18.55	18.55	-7	2,352	-0.30%
2020/11/12	10	18.80	5	18.75	18.65	5	2,365	0.21%
2020/11/11	5	18.70	30	18.70	18.80	-25	2,382	-1.05%
2020/11/09	2	18.65	12	18.56	18.80	-10	2,376	-0.42%
2020/11/06	0	0.00	1.1	18.50	18.40	-1.1	2,367	-0.04%
2020/11/05	0	0.00	0.4	18.40	18.35	-0.4	2,373	-0.02%
2020/11/04	2	18.10	0	0.00	18.15	2	2,400	0.08%
2020/11/03	16	18.15	0	0.00	18.15	16	2,647	0.60%
2020/11/02	30	18.11	0	18.95	18.10	30	2,739	1.09%
2020/10/30	2	18.40	10	18.40	18.25	-8	2,729	-0.29%
2020/10/29	17	18.30	4	18.23	18.25	13	2,711	0.48%
2020/10/28	34	18.72	4.2	19.01	18.50	29.8	2,687	1.11%
2020/10/27	5	18.75	56	18.77	18.95	-51	2,470	-2.06%
2020/10/26	0	0.00	10	18.30	18.15	-10	2,424	-0.41%
2020/10/23	0	0.00	2	18.00	18.00	-2	2,565	-0.08%
2020/10/21	0	0.00	3	17.95	18.00	-3	2,810	-0.11%
2020/10/19	0	0.00	25	17.92	17.95	-25	2,896	-0.86%
2020/10/14	5.9	18.05	0	0.00	18.05	5.9	2,882	0.20%
2020/10/12	1	18.10	12	18.04	18.05	-11	2,875	-0.38%
2020/09/30	0	0.00	3	17.35	17.30	-3	2,855	-0.11%
2020/09/29	1	17.30	0	0.00	17.30	1	2,857	0.03%
2020/09/28	2	17.35	0	0.00	17.30	2	2,855	0.07%
2020/09/25	1	17.25	0	0.00	17.15	1	2,854	0.04%
2020/09/24	13	17.36	0	0.00	17.15	13	2,847	0.46%
2020/09/23	3	17.73	0	0.00	17.65	3	2,817	0.11%
2020/09/22	2	17.80	0	0.00	17.80	2	2,800	0.07%
2020/09/16	30	18.00	10	18.20	18.15	20	2,754	0.73%
2020/09/15	0	0.00	5	17.90	18.00	-5	2,799	-0.18%
2020/09/14	10	18.03	0	0.00	17.95	10	2,784	0.36%
2020/09/11	8	18.10	0	0.00	18.10	8	2,761	0.29%
2020/09/10	10	18.71	0	0.00	18.65	10	2,677	0.37%
2020/09/09	0	0.00	37	18.69	19.15	-37	2,569	-1.44%
2020/09/08	3	18.53	24	18.62	18.45	-21	2,476	-0.85%
2020/09/07	0	0.00	7	18.30	18.15	-7	2,434	-0.29%
2020/09/04	0	0.00	1	18.00	18.05	-1	2,396	-0.04%
2020/09/03	0	0.00	15	18.37	18.25	-15	2,381	-0.63%
2020/09/02	7	18.16	2	18.53	18.10	5	2,336	0.21%
2020/09/01	4	18.25	61	18.22	18.30	-57	2,244	-2.54%
2020/08/31	1	18.00	5	18.10	18.00	-4	2,226	-0.18%
2020/08/28	0	0.00	1	17.80	18.00	-1	2,228	-0.04%
2020/08/27	0	0.00	5	18.00	18.00	-5	2,216	-0.23%
2020/08/26	3	18.12	5	18.10	18.20	-2	2,188	-0.09%
2020/08/24	0	0.00	0.5	17.90	17.90	-0.5	2,136	-0.02%
2020/08/21	2	17.75	0.2	17.75	17.75	1.8	2,122	0.08%
2020/08/20	6	17.27	10	17.30	17.40	-4	2,105	-0.19%
2020/08/19	0	0.00	10	17.85	17.80	-10	2,040	-0.49%
2020/08/18	0	0.00	5	18.06	18.05	-5	2,010	-0.25%
2020/08/17	2	18.20	8	18.29	18.05	-6	1,987	-0.30%
2020/08/14	0	0.00	6	17.95	17.95	-6	1,948	-0.31%
2020/08/11	5	17.75	9	17.90	18.05	-4	1,845	-0.22%
2020/08/10	21	17.93	11	18.00	17.85	10	1,804	0.55%
2020/08/07	2	18.30	76	18.20	18.30	-74	1,750	-4.23%
2020/08/06	4	17.61	63	17.57	17.70	-59	1,500	-3.93%
2020/08/05	8	16.89	0.2	16.85	16.85	7.8	1,397	0.56%
2020/08/04	5.7	16.89	2	16.85	16.85	3.7	1,389	0.26%
2020/08/03	2	16.68	12	16.85	16.65	-10	1,380	-0.72%
2020/07/31	39.4	17.08	1	17.05	17.10	38.4	1,370	2.80%
2020/07/30	23	17.49	4	17.55	17.30	19	1,325	1.43%
2020/07/29	6	16.90	14	16.96	17.65	-8	1,177	-0.68%
2020/07/28	8	16.93	6	17.23	17.00	2	993	0.20%
2020/07/27	0	0.00	13	16.03	16.10	-13	810	-1.60%
2020/07/24	15	15.44	0	0.00	15.40	15	716	2.09%
2020/07/23	31	15.74	41	15.54	15.75	-10	699	-1.43%
2020/07/20	0	0.00	1	15.00	15.00	-1	620	-0.16%
2020/07/17	10	14.95	0	0.00	14.85	10	625	1.60%
2020/07/16	1	15.05	0	0.00	14.95	1	632	0.16%
2020/07/15	1.1	14.94	0	0.00	15.00	1.1	633	0.18%
2020/07/14	6	15.00	0	0.00	14.95	6	637	0.94%
2020/07/13	0	0.00	6	15.06	15.10	-6	648	-0.93%
2020/07/10	10	14.95	1	15.00	15.00	9	664	1.35%
2020/07/09	3	15.15	2	15.25	15.15	1	668	0.15%
2020/07/08	3	15.15	0	0.00	15.20	3	669	0.45%
2020/07/07	4	15.20	0	0.00	15.20	4	680	0.59%
2020/07/06	1	15.15	0	0.00	15.15	1	689	0.15%
2020/07/02	0	0.00	3	15.45	15.50	-3	684	-0.44%
2020/07/01	0	0.00	1	15.40	15.40	-1	683	-0.15%
2020/06/29	1	15.20	0	0.00	15.20	1	683	0.15%
2020/06/22	5	15.39	0	0.00	15.25	5	728	0.69%
2020/06/19	0	0.00	0.1	15.70	15.70	-0.1	696	-0.01%
2020/06/17	1	15.35	2	15.35	15.45	-1	707	-0.14%
2020/06/16	0	0.00	3	15.33	15.40	-3	735	-0.41%
2020/06/11	1	15.80	0	0.00	15.60	1	806	0.12%
2020/06/10	1	16.00	1	16.00	15.90	0	815	0.00%
2020/06/09	1	15.80	0	0.00	15.75	1	840	0.12%
2020/06/08	1	15.80	0	0.00	15.90	1	850	0.12%
2020/06/05	0	0.00	3	15.40	15.70	-3	826	-0.36%
2020/06/04	0	0.00	1	15.15	15.10	-1	804	-0.12%
2020/06/02	1	14.80	6	14.85	14.80	-5	789	-0.63%
2020/06/01	0	0.00	1	14.75	14.75	-1	788	-0.13%
2020/05/29	0	0.00	6	14.60	14.60	-6	786	-0.76%
2020/05/20	2	14.68	0	0.00	14.70	2	810	0.25%
2020/05/15	1	14.70	0	0.00	14.65	1	807	0.12%
2020/05/14	0	0.00	15	14.90	14.75	-15	804	-1.86%
2020/05/13	0	0.00	2.7	15.04	15.10	-2.7	798	-0.33%
2020/05/11	10	14.90	0	0.00	15.05	10	792	1.26%
2020/05/08	1	14.85	0	0.00	14.90	1	784	0.13%
2020/05/06	10	14.70	0	0.00	14.60	10	766	1.31%
2020/04/30	0	0.00	5	15.05	15.00	-5	773	-0.65%
2020/04/28	5	14.65	0	0.00	14.70	5	790	0.63%
2020/04/22	5	13.75	1	14.05	14.05	4	824	0.49%
2020/04/21	7	14.16	1	14.00	14.05	6	817	0.73%
2020/04/20	1	14.60	0	0.00	14.55	1	806	0.12%
2020/04/17	1	15.10	0	0.00	14.80	1	803	0.12%
2020/04/16	2	14.80	2	14.88	14.95	0	794	0.00%
2020/04/14	10	14.25	2	14.25	14.40	8	766	1.04%
2020/04/13	1	13.90	0	0.00	13.95	1	758	0.13%
2020/04/10	7	13.81	0	0.00	13.95	7	752	0.93%
2020/04/09	2	13.50	0	0.00	13.45	2	743	0.27%
2020/03/31	1	12.95	0	0.00	13.00	1	714	0.14%
2020/03/27	0	0.00	5	13.50	13.20	-5	694	-0.72%
2020/03/26	2	13.15	1	13.20	13.20	1	667	0.15%
2020/03/25	6	12.79	10	12.95	12.85	-4	658	-0.61%
2020/03/23	0	0.00	12	11.31	11.60	-12	614	-1.95%
2020/03/19	2	10.98	0	0.00	11.00	2	584	0.34%
2020/03/18	10	12.70	2	12.60	12.10	8	546	1.46%
2020/03/17	4	12.93	4	12.60	12.75	0	523	0.00%
2020/03/16	2	14.30	0	0.00	13.80	2	502	0.40%
2020/03/13	5	14.58	4	14.40	14.70	1	484	0.21%
2020/03/12	2	15.80	2	15.80	15.70	0	449	0.00%
2020/03/11	2	16.25	0	0.00	16.20	2	432	0.46%
2020/03/10	6	16.04	2	16.05	16.20	4	442	0.90%
2020/03/09	2	16.58	5	16.65	16.40	-3	442	-0.68%
2020/03/06	1	16.85	5	16.85	16.80	-4	433	-0.92%
2020/03/02	2	16.55	16	16.50	16.75	-14	444	-3.15%
2020/02/27	3	16.83	0	0.00	16.70	3	437	0.69%
2020/02/26	1	16.95	0	0.00	16.95	1	419	0.24%
2020/02/25	2	16.98	0	0.00	17.00	2	417	0.48%
2020/02/21	1	17.10	0	0.00	17.15	1	419	0.24%
2020/02/17	1	17.20	1	17.15	17.10	0	435	0.00%
2020/02/13	2	17.05	1	17.05	17.05	1	442	0.23%
2020/02/12	1	17.05	0	0.00	17.15	1	446	0.22%
2020/02/11	1	17.05	2	17.05	17.05	-1	446	-0.22%
2020/02/10	2	17.03	0	0.00	17.00	2	450	0.44%
2020/02/07	9	17.24	0	0.00	17.20	9	445	2.02%
2020/02/06	5	17.21	0	0.00	17.30	5	448	1.12%
2020/02/04	1	17.25	0	0.00	17.25	1	442	0.23%
2020/02/03	1	17.10	0	0.00	17.10	1	443	0.23%
2020/01/30	2	17.28	0	0.00	17.35	2	420	0.48%
2020/01/20	0	0.00	21	17.88	17.90	-21	389	-5.39%
2020/01/17	6.2	17.75	0	0.00	17.80	6.2	385	1.61%
2020/01/15	0.8	17.80	0	0.00	17.80	0.8	382	0.20%
2020/01/10	0	0.00	5	17.70	17.70	-5	426	-1.17%
2020/01/09	0	0.00	3	17.65	17.65	-3	425	-0.71%
2020/01/08	0	0.00	3	17.65	17.65	-3	424	-0.71%
2020/01/07	1	17.70	0	0.00	17.75	1	421	0.24%
2019/12/30	0	0.00	1	17.70	17.75	-1	411	-0.24%
2019/12/27	1	17.70	4	17.80	17.75	-3	408	-0.73%
2019/12/25	0	0.00	10	17.80	17.75	-10	404	-2.47%
2019/12/24	0	0.00	20	17.80	17.80	-20	407	-4.91%
2019/12/23	0	0.00	10	17.70	17.80	-10	416	-2.40%
2019/12/20	3	17.68	9	17.75	17.75	-6	435	-1.38%
2019/12/19	22	17.79	0	17.75	17.75	22	433	5.07%
2019/12/18	0	0.00	6	17.85	17.85	-6	429	-1.40%
2019/12/13	5	17.80	0	0.00	17.70	5	428	1.17%
2019/12/12	2	17.73	0	0.00	17.80	2	425	0.47%
2019/12/11	0	0.00	2	17.70	17.80	-2	424	-0.47%
2019/12/10	1	17.75	0	0.00	17.75	1	425	0.23%
2019/12/09	0	0.00	0.5	17.80	17.80	-0.5	426	-0.11%
2019/12/06	0	0.00	5	17.80	17.85	-5	429	-1.16%
2019/12/05	1	17.80	10	17.90	17.90	-9	432	-2.08%
2019/12/04	8	17.51	4	17.50	17.50	4	422	0.95%
2019/12/03	0	0.00	5	17.65	17.60	-5	415	-1.20%
2019/12/02	0	0.00	25	17.70	17.70	-25	414	-6.03%
2019/11/29	1.6	17.80	17	17.80	17.80	-15.4	413	-3.73%
2019/11/27	0	0.00	4	17.80	17.85	-4	422	-0.95%
2019/11/25	51	17.80	20	17.80	17.80	31	469	6.60%
2019/11/21	5	17.80	10	17.80	17.85	-5	489	-1.02%
2019/11/19	1	17.85	0	0.00	17.85	1	493	0.20%
2019/11/14	2	17.90	0	0.00	17.85	2	503	0.40%
2019/11/13	0	0.00	1	17.90	17.95	-1	500	-0.20%
2019/11/12	4	17.94	5	18.00	17.95	-1	496	-0.20%
2019/11/11	1	18.00	0	0.00	17.95	1	501	0.20%
2019/11/08	2	17.95	0	0.00	18.00	2	500	0.40%
2019/11/07	1	18.00	0	0.00	18.00	1	498	0.20%
2019/11/06	51	18.00	0	0.00	17.95	51	492	10.37%
2019/11/05	2	18.00	0	0.00	18.05	2	488	0.41%
2019/10/30	2	18.00	3	18.00	18.00	-1	508	-0.20%
2019/10/29	1	18.05	12	18.05	18.05	-11	502	-2.19%
2019/10/25	51	18.05	0	0.00	18.10	51	511	9.97%
2019/10/24	1	18.05	0	0.00	18.10	1	512	0.20%
2019/10/23	3	18.10	0	0.00	18.10	3	514	0.58%
2019/10/21	0.9	18.10	0	0.00	18.05	0.9	525	0.18%
2019/10/18	3	17.98	0	0.00	17.95	3	522	0.57%
2019/10/17	0	0.00	0.4	18.20	18.10	-0.4	484	-0.07%
2019/10/16	50.9	18.15	10	18.20	18.20	40.9	487	8.40%
2019/10/15	0	0.00	10	18.15	18.20	-10	489	-2.04%
2019/10/14	0	0.00	2	18.20	18.05	-2	490	-0.41%
2019/10/09	1	18.10	0	0.00	18.05	1	488	0.20%
2019/10/08	1	18.25	0	0.00	18.15	1	492	0.20%
2019/10/07	0	0.00	1	18.20	18.25	-1	496	-0.20%
2019/10/02	4	18.15	0	0.00	18.20	4	502	0.80%
2019/09/27	1	18.25	2	18.20	18.20	-1	507	-0.20%
2019/09/24	1	17.90	0	0.00	17.90	1	483	0.21%
2019/09/23	2	17.95	0	0.00	17.95	2	482	0.41%
2019/09/19	0	0.00	2	18.00	17.90	-2	492	-0.41%
2019/09/18	0	0.00	65	17.88	17.95	-65	494	-13.15%
2019/09/17	4	17.80	30	17.85	17.80	-26	494	-5.25%
2019/09/16	0	0.00	20	17.85	17.85	-20	503	-3.98%
2019/09/12	0	0.00	15	17.85	17.85	-15	503	-2.98%
2019/09/11	5	17.84	10	17.85	17.85	-5	508	-0.98%
2019/09/10	0	0.00	20	17.83	17.85	-20	505	-3.95%
2019/09/09	0	0.00	12	17.95	17.85	-12	505	-2.37%
2019/09/06	0	0.00	20	17.95	17.95	-20	505	-3.96%
2019/09/05	0	0.00	6	17.95	17.90	-6	509	-1.18%
2019/09/04	3	17.90	10	17.95	17.95	-7	507	-1.38%
2019/09/03	1	17.95	15	17.98	18.00	-14	509	-2.75%
2019/09/02	0	0.00	40	17.97	18.00	-40	508	-7.87%
2019/08/30	6	17.90	30	17.93	17.90	-24	508	-4.72%
2019/08/29	1	17.80	15	17.82	17.80	-14	498	-2.81%
2019/08/23	2	19.65	0	0.00	19.65	2	425	0.47%
2019/08/22	2	19.70	0	0.00	19.70	2	435	0.46%
2019/08/21	1	19.75	0	0.00	19.75	1	433	0.23%
2019/07/30	25	20.30	11	20.30	20.30	14	433	3.23%
2019/07/22	0	0.00	16.2	20.15	20.10	-16.2	436	-3.71%
2019/07/19	0	0.00	1	20.10	20.15	-1	435	-0.24%
2019/07/08	0	20.25	1	20.05	20.05	-1	444	-0.22%
2019/07/03	1	20.05	0	0.00	20.00	1	473	0.21%
2019/07/02	0	0.00	4	20.05	20.05	-4	484	-0.83%
2019/07/01	0	0.00	10	20.05	20.10	-10	494	-2.02%
2019/06/27	0	0.00	16	19.93	19.95	-16	515	-3.11%
2019/06/26	0.3	19.85	0	0.00	19.85	0.3	536	0.06%
2019/06/25	7	19.85	0	0.00	19.85	7	535	1.31%
2019/06/24	0	0.00	50	19.85	19.85	-50	541	-9.24%
2019/06/21	3	19.78	0	0.00	19.80	3	547	0.55%
2019/06/20	3	19.73	0	0.00	19.80	3	545	0.55%
2019/06/13	0	0.00	0.2	19.70	19.65	-0.2	562	-0.04%
2019/06/10	45	19.70	0	0.00	19.70	45	559	8.04%
2019/06/04	0.8	19.95	0.1	19.95	19.80	0.6	555	0.12%
2019/05/29	1	20.00	0	0.00	19.85	1	577	0.17%
2019/05/27	0	0.00	10	20.00	19.95	-10	566	-1.77%
2019/05/24	1	19.75	10	19.80	19.80	-9	567	-1.59%
2019/05/23	5	19.75	10	19.80	19.70	-5	566	-0.88%
2019/05/22	0	0.00	10	19.80	19.90	-10	564	-1.77%
2019/05/21	0	0.00	10	19.80	19.80	-10	566	-1.77%
2019/05/20	0	0.00	10	19.63	19.75	-10	566	-1.76%
2019/05/17	16	19.76	0	0.00	19.65	16	568	2.81%
2019/05/16	2	19.90	10	19.93	19.85	-8	567	-1.41%
2019/05/15	5	19.95	0	0.00	19.95	5	566	0.88%
2019/05/13	1	20.00	0	0.00	19.90	1	563	0.18%
2019/05/10	2	20.08	0	0.00	20.10	2	556	0.36%
2019/05/08	2	20.15	2	20.05	20.15	0	556	0.00%
2019/05/02	0	0.00	2	20.40	20.45	-2	532	-0.38%
2019/04/29	3	20.30	0	0.00	20.50	3	528	0.57%
2019/04/24	3	20.35	0	0.00	20.30	3	519	0.58%
2019/04/23	0	0.00	1	20.30	20.30	-1	515	-0.19%
2019/04/11	1	20.20	0	0.00	20.30	1	496	0.20%
2019/04/03	0	0.00	1	20.70	20.75	-1	451	-0.23%
2019/04/02	0	0.00	2	20.75	20.65	-2	440	-0.45%
2019/03/29	0	0.00	5	20.50	20.50	-5	412	-1.21%
2019/03/26	5	20.15	0	0.00	20.15	5	380	1.32%
2019/03/25	1	19.90	0	0.00	19.90	1	374	0.27%
2019/03/21	0	0.00	10	20.00	19.95	-10	364	-2.74%
2019/03/20	0	0.00	11	20.05	20.00	-11	355	-3.10%
2019/03/18	0	0.00	4	19.74	19.75	-4	376	-1.06%
2019/03/14	1	19.55	1	19.65	19.55	0	371	0.00%
2019/03/11	50	19.65	12	19.65	19.65	38	380	9.98%
2019/03/08	0	0.00	11	19.65	19.65	-11	385	-2.85%
2019/03/07	0	0.00	4	19.78	19.70	-4	386	-1.04%
2019/03/06	5	19.75	0.2	19.80	19.80	4.8	381	1.26%
2019/03/05	5	19.55	0	0.00	19.50	5	376	1.33%
2019/03/04	0	0.00	1	19.45	19.45	-1	370	-0.27%
2019/02/27	2	19.25	4	19.35	19.40	-2	368	-0.54%
2019/02/26	0	0.00	1	19.45	19.40	-1	368	-0.27%
2019/02/25	0	0.00	12	19.30	19.30	-12	364	-3.30%
2019/02/22	0	0.00	1	19.25	19.25	-1	362	-0.28%
2019/02/21	2	19.28	0	0.00	19.25	2	362	0.55%
2019/02/15	1	19.10	0	0.00	19.10	1	355	0.28%
2019/02/13	0	0.00	5	19.15	19.30	-5	363	-1.37%
2019/01/30	8	19.32	0	0.00	19.25	8	355	2.25%
2019/01/29	1	19.00	0	0.00	19.00	1	339	0.29%
2019/01/10	0	0.00	3	18.65	18.70	-3	445	-0.67%
2019/01/07	0	0.00	0.2	18.70	18.55	-0.2	491	-0.04%
2018/12/26	0	0.00	3	18.65	18.60	-3	579	-0.52%
2018/12/25	1	18.55	0	0.00	18.70	1	577	0.17%
2018/12/24	3	18.60	1	18.65	18.75	2	575	0.35%
2018/12/21	10	18.55	0	0.00	18.70	10	590	1.69%
2018/12/18	2	18.70	0	0.00	18.75	2	589	0.34%
2018/12/13	0	0.00	0.1	19.05	19.00	-0.1	594	-0.02%
2018/12/11	34	18.66	5	18.80	18.90	29	604	4.80%
2018/12/10	0	0.00	5	19.05	19.00	-5	583	-0.86%
2018/12/06	1	19.15	0	0.00	19.10	1	616	0.16%
2018/12/03	0	0.00	3.8	19.31	19.35	-3.8	649	-0.58%
2018/11/29	2	19.15	0	0.00	19.10	2	697	0.29%
2018/11/27	0	0.00	3	19.05	19.10	-3	699	-0.43%
2018/11/23	3	18.93	0	0.00	19.00	3	708	0.42%
2018/11/22	3	19.05	0	0.00	19.00	3	708	0.42%
2018/11/21	0	0.00	4	19.05	19.05	-4	720	-0.55%
2018/11/16	1	19.10	0	0.00	19.05	1	769	0.13%
2018/11/14	1	18.95	1	18.90	19.05	0	799	0.00%
2018/11/08	0	0.00	10	19.65	19.60	-10	858	-1.16%
2018/11/07	6	19.54	5	19.50	19.55	1	865	0.12%
2018/11/06	0	0.00	5.2	19.40	19.35	-5.2	888	-0.58%
2018/10/30	10	18.80	9	18.81	18.75	1	907	0.11%
2018/10/29	0	0.00	0	18.90	18.80	0	910	0.00%
2018/10/26	2	18.90	12.4	18.91	18.95	-10.4	918	-1.13%
2018/10/25	14	19.06	4	19.00	19.00	10	934	1.07%
2018/10/24	4	19.53	7	19.55	19.45	-3	931	-0.32%
2018/10/23	17	19.58	7	19.61	19.65	10	924	1.08%
2018/10/22	15	19.57	0	0.00	19.70	15	923	1.63%
2018/10/19	15	19.60	10	19.75	19.50	5	925	0.54%
2018/10/18	0	0.00	2	19.38	19.40	-2	896	-0.22%
2018/10/17	4	19.40	1	19.60	19.30	3	932	0.32%
2018/10/16	0	19.60	2	19.45	19.50	-2	922	-0.22%
2018/10/15	2	19.75	0	0.00	19.60	2	915	0.22%
2018/10/12	1	19.25	9	19.70	20.15	-8	900	-0.89%
2018/10/11	5	19.35	4	19.50	19.30	1	884	0.11%
2018/10/08	4	19.90	0	0.00	20.05	4	869	0.46%
2018/10/05	2	20.05	0	0.00	20.15	2	864	0.23%
2018/10/03	0	0.00	3	20.70	20.70	-3	854	-0.35%
2018/09/28	0	0.00	104	20.56	20.65	-104	897	-11.59%	大賣/鉅額交易
2018/09/19	2	20.80	1	20.80	20.65	1	1,092	0.09%
2018/09/18	2	20.65	0	0.00	20.65	2	1,090	0.18%
2018/09/17	8	20.84	0	0.00	20.80	8	1,105	0.72%
2018/09/14	0	0.00	10	20.75	20.80	-10	1,106	-0.90%
2018/09/13	10	20.90	0	0.00	20.80	10	1,119	0.89%
2018/09/12	0	0.00	11	20.71	20.70	-11	1,108	-0.99%
2018/09/11	4	20.65	1	20.50	20.95	3	1,133	0.26%
2018/09/10	4	20.90	2	20.80	20.85	2	1,187	0.17%
2018/09/07	2	21.30	12	21.28	21.20	-10	1,229	-0.81%
2018/09/06	15	21.67	10	21.45	21.50	5	1,225	0.41%
2018/09/05	0	0.00	1	21.60	21.40	-1	1,207	-0.08%
2018/09/04	10	21.28	0	0.00	21.20	10	1,198	0.83%
2018/08/31	5	21.40	5	21.44	21.40	0	1,219	0.00%
2018/08/29	5	21.25	0	0.00	21.25	5	1,248	0.40%
2018/08/27	19	21.34	0	0.00	21.30	19	1,268	1.50%
2018/08/24	5	20.95	1	20.90	20.90	4	1,248	0.32%
2018/08/23	3	20.80	0	0.00	20.75	3	1,243	0.24%
2018/08/22	7	20.93	0	0.00	20.85	7	1,253	0.56%
2018/08/21	10	21.08	0	0.00	21.05	10	1,259	0.79%
2018/08/20	7	22.90	0	0.00	22.90	7	1,252	0.56%
2018/08/17	0	0.00	2	23.00	22.95	-2	1,225	-0.16%
2018/08/16	0	0.00	17	22.90	22.95	-17	1,223	-1.39%
2018/08/14	0	0.00	1	23.00	23.00	-1	1,235	-0.08%
2018/08/13	0	0.00	113	22.86	22.80	-113	1,246	-9.06%	大賣/鉅額交易
2018/08/09	1	23.20	0	0.00	23.25	1	1,331	0.08%
2018/08/07	0	0.00	10	23.28	23.35	-10	1,418	-0.70%
2018/08/06	0	0.00	3	23.10	23.15	-3	1,429	-0.21%
2018/08/03	1	23.05	0	0.00	23.15	1	1,449	0.07%
2018/08/02	10	23.00	1	23.05	22.90	9	1,462	0.62%
2018/08/01	0	0.00	6	23.10	23.10	-6	1,474	-0.41%
2018/07/30	10	22.85	0	0.00	22.75	10	1,501	0.67%
2018/07/27	2	22.90	0	0.00	22.85	2	1,504	0.13%
2018/07/26	0	0.00	1	22.75	22.80	-1	1,503	-0.07%
2018/07/25	0	0.00	10	22.65	22.65	-10	1,508	-0.66%
2018/07/23	1	22.20	0	0.00	22.25	1	1,497	0.07%
2018/07/18	0	0.00	1	22.25	22.25	-1	1,628	-0.06%
2018/07/16	2	22.35	0	0.00	22.45	2	1,633	0.12%
2018/07/13	2	22.25	20	22.28	22.25	-18	1,635	-1.10%
2018/07/12	0	0.00	30	22.20	22.20	-30	1,651	-1.82%
2018/07/11	0	0.00	40	22.22	22.15	-40	1,680	-2.38%
2018/07/10	0	0.00	50	22.20	22.30	-50	1,696	-2.95%
2018/07/09	0	0.00	40	22.20	22.15	-40	1,719	-2.33%
2018/07/06	12	22.48	62	22.23	22.30	-50	1,724	-2.90%
2018/07/05	0	0.00	1	22.90	22.65	-1	1,741	-0.06%
2018/07/04	0	0.00	1	23.10	23.00	-1	1,761	-0.06%
2018/07/03	8	23.66	34	23.75	23.10	-26	1,779	-1.46%
2018/07/02	0	0.00	10	22.73	22.75	-10	1,783	-0.56%
2018/06/29	4	22.61	0	0.00	22.60	4	1,794	0.22%
2018/06/28	1	22.70	0	0.00	22.70	1	1,794	0.06%
2018/06/27	0	0.00	20	22.83	22.85	-20	1,803	-1.11%
2018/06/26	1	22.80	0	0.00	22.75	1	1,837	0.05%
2018/06/21	22	23.45	20	23.40	23.35	2	1,841	0.11%
2018/06/20	0	0.00	1	23.35	23.50	-1	1,867	-0.05%
2018/06/19	26	23.66	6	23.61	23.75	20	1,872	1.07%
2018/06/15	3	23.67	4	23.58	23.35	-1	1,855	-0.05%
2018/06/13	2	23.25	1	23.30	23.15	1	1,860	0.05%
2018/06/12	5	23.25	100	23.25	23.30	-95	1,867	-5.09%
2018/06/11	5	23.30	1	23.25	23.25	4	1,864	0.21%
2018/06/08	21	23.24	14	23.39	23.20	7	1,896	0.37%
2018/06/07	0	0.00	29	23.34	23.30	-29	1,911	-1.52%
2018/06/06	2	23.18	50	23.10	23.10	-48	1,997	-2.40%
2018/06/05	25	23.12	7	23.10	23.05	18	2,031	0.89%
2018/06/04	2	22.93	64.2	23.00	23.15	-62.2	2,057	-3.02%
2018/06/01	1	22.85	0	0.00	22.85	1	2,097	0.05%
2018/05/29	3	22.95	101	23.00	23.00	-98	2,653	-3.69%	大賣/
2018/05/28	0	0.00	3	22.93	22.90	-3	2,725	-0.11%
2018/05/25	1	23.05	7	23.09	22.95	-6	2,871	-0.21%
2018/05/24	3	23.17	37	23.14	23.10	-34	3,309	-1.03%
2018/05/23	0	0.00	35	23.01	23.15	-35	3,566	-0.98%
2018/05/22	2	23.00	5	22.92	23.00	-3	3,570	-0.08%
2018/05/21	1	22.95	1	22.95	22.95	0	3,587	0.00%
2018/05/18	7	22.98	2	23.20	22.90	5	3,617	0.14%
2018/05/17	14	23.24	136	23.31	23.15	-122	3,606	-3.38%	大賣/鉅額交易
2018/05/16	32	23.06	3	22.88	23.15	29	3,520	0.82%
2018/05/15	2	23.00	1	22.90	22.70	1	3,490	0.03%
2018/05/14	0	0.00	15	22.72	22.75	-15	3,509	-0.43%
2018/05/11	2	22.50	0	0.00	22.55	2	3,499	0.06%
2018/05/10	0	0.00	5	22.75	22.65	-5	3,478	-0.14%
2018/05/09	0	0.00	5	22.66	22.55	-5	3,520	-0.14%
2018/05/08	2	22.80	2	22.65	22.50	0	3,511	0.00%
2018/05/07	0	0.00	3	22.55	22.55	-3	3,508	-0.09%
2018/05/04	0	0.00	3	22.20	22.20	-3	3,501	-0.09%
2018/05/03	0	0.00	2	22.20	22.15	-2	3,505	-0.06%
2018/05/02	0.5	22.15	0	0.00	22.15	0.5	3,514	0.01%
2018/04/26	12	22.24	23	22.38	22.00	-11	3,668	-0.30%
2018/04/25	2	21.60	15	21.86	21.95	-13	3,619	-0.36%
2018/04/24	83	21.60	0	0.00	21.55	83	3,672	2.26%
2018/04/23	0	0.00	5	21.95	21.80	-5	3,651	-0.14%
2018/04/20	0	0.00	2	22.00	21.90	-2	3,647	-0.05%
2018/04/18	5	21.96	1	21.90	21.90	4	3,641	0.11%
2018/04/17	2	22.10	7	22.28	21.95	-5	3,624	-0.14%
2018/04/16	2	22.30	0	0.00	22.30	2	3,598	0.06%
2018/04/13	0	0.00	3.1	22.25	22.10	-3.1	3,591	-0.09%
2018/04/12	4	22.15	20	22.10	22.10	-16	3,586	-0.45%
2018/04/11	0	0.00	2	22.45	22.10	-2	3,600	-0.06%
2018/04/10	32	22.30	0	0.00	22.15	32	3,563	0.90%
2018/04/09	28	22.50	21	22.20	22.15	7	3,532	0.20%
2018/04/03	9	22.38	20	22.66	22.40	-11	3,505	-0.31%
2018/03/30	1	21.90	0	0.00	21.90	1	3,326	0.03%
2018/03/29	0	0.00	2	21.90	21.95	-2	3,316	-0.06%
2018/03/28	1	21.55	0	0.00	21.55	1	3,285	0.03%
2018/03/27	0	0.00	21	21.60	21.55	-21	3,274	-0.64%
2018/03/26	17	21.44	20	21.45	21.40	-3	3,261	-0.09%
2018/03/23	7	21.27	0	0.00	21.40	7	3,254	0.22%
2018/03/22	0	0.00	10	22.00	21.60	-10	3,260	-0.31%
2018/03/21	118	22.09	1	22.00	22.00	117	3,229	3.62%	大買/鉅額交易
2018/03/16	4	21.50	0	0.00	21.60	4	3,159	0.13%
2018/03/15	4	21.49	0	0.00	21.55	4	3,161	0.13%
2018/03/14	15	21.50	1	21.60	21.60	14	3,192	0.44%
2018/03/13	2	21.10	1	21.15	21.20	1	3,335	0.03%
2018/03/12	50	21.16	0	0.00	20.95	50	3,349	1.49%
2018/03/09	10	21.99	19	22.04	21.75	-9	3,255	-0.28%
2018/03/06	23	22.45	2	22.60	22.35	21	3,164	0.66%
2018/03/05	9	23.58	25	23.48	23.05	-16	3,027	-0.53%
2018/03/02	161	22.66	17	22.97	22.60	144	2,735	5.26%	大買/鉅額交易
2018/03/01	2	22.53	4	22.40	22.75	-2	2,634	-0.08%
2018/02/27	18	23.00	6	22.95	22.60	12	2,557	0.47%
2018/02/26	37	23.48	17	23.59	23.55	20	2,407	0.83%
2018/02/23	23	21.20	75.3	22.20	22.65	-52.3	1,967	-2.66%
2018/02/21	0	0.00	12.8	20.51	20.60	-12.8	1,722	-0.75%
2018/02/12	0	0.00	5	20.01	20.30	-5	1,702	-0.29%
2018/02/09	0	0.00	10	19.05	19.35	-10	1,670	-0.60%
2018/02/08	5	19.45	0	0.00	19.45	5	1,683	0.30%
2018/02/07	15	19.57	0	0.00	19.50	15	1,773	0.85%
2018/02/06	7	19.07	3	19.10	19.15	4	1,856	0.22%
2018/02/02	0	0.00	10	20.35	20.30	-10	1,794	-0.56%
2018/02/01	21	20.54	12	20.59	20.40	9	1,803	0.50%
2018/01/31	0	0.00	3	20.10	20.20	-3	1,757	-0.17%
2018/01/30	0.6	20.15	11	20.31	20.15	-10.4	1,763	-0.59%
2018/01/29	1	20.05	10	20.15	20.15	-9	1,760	-0.51%
2018/01/25	0	0.00	3.1	20.20	20.20	-3.1	1,803	-0.17%
2018/01/24	2	20.00	6	20.33	20.35	-4	1,871	-0.21%
2018/01/23	9	20.38	1	20.85	20.15	8	1,959	0.41%
2018/01/22	23	20.61	15	20.58	20.80	8	1,911	0.42%
2018/01/19	10	20.05	27	20.13	20.20	-17	1,816	-0.94%
2018/01/18	10	20.00	22	20.00	19.95	-12	1,784	-0.67%
2018/01/16	0	0.00	2	19.45	19.50	-2	1,721	-0.12%
2018/01/10	0	0.00	6	19.20	19.25	-6	1,710	-0.35%
2018/01/08	2	19.60	0	0.00	19.55	2	1,698	0.12%
2018/01/05	0	0.00	20	19.55	19.55	-20	1,680	-1.19%
2018/01/04	0	0.00	3	19.33	19.40	-3	1,658	-0.18%
2018/01/02	0	0.00	1	19.30	19.25	-1	1,719	-0.06%