希華 (2484)-永豐金券商分點個股進出

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

希華

(2484)

可現股當沖

股價
26.70
漲跌
▲0.05
漲幅
+0.19%
成交量
305張
產業
上市電子零組件類股
300人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

希華 (2484)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6	26.78	1	26.80	26.70	5	218	2.29%
2024/11/21	1	26.65	6	26.73	26.65	-5	224	-2.23%
2024/11/20	4	26.91	0	0.00	26.85	4	227	1.76%
2024/11/18	0	27.05	0.5	26.80	27.00	-0.5	230	-0.22%
2024/11/15	0	0.00	4	27.18	27.05	-4	231	-1.73%
2024/11/14	2	27.15	1	27.10	26.90	1	232	0.43%
2024/11/13	0	27.65	2	27.55	27.45	-2	229	-0.87%
2024/11/12	18	27.75	0	0.00	27.50	18	231	7.78%
2024/11/11	0	28.10	1	28.00	28.00	-1	230	-0.43%
2024/11/08	3	28.20	2	28.35	28.20	1	229	0.44%
2024/11/07	1	28.40	0	0.00	28.45	1	231	0.43%
2024/11/06	1	28.35	1	28.60	28.35	0	232	0.00%
2024/11/05	0	28.70	0	0.00	28.45	0	235	0.00%
2024/11/01	0	0.00	2	28.48	28.80	-2	264	-0.76%
2024/10/30	2	28.63	0	0.00	28.70	2	266	0.75%
2024/10/29	0	28.95	0	0.00	28.85	0	268	0.00%
2024/10/28	6	29.19	1	29.30	29.15	5	269	1.85%
2024/10/25	0	29.65	22	29.42	29.55	-22	272	-8.06%
2024/10/24	26	29.25	17	29.47	29.70	9	276	3.25%
2024/10/23	4.1	29.14	5	29.30	29.15	-0.9	270	-0.33%
2024/10/22	1	28.65	1	28.80	28.60	0	270	0.00%
2024/10/21	0	0.00	1	28.60	28.70	-1	281	-0.36%
2024/10/18	2	28.68	14	28.78	28.60	-12	289	-4.14%
2024/10/17	0	0.00	1	29.05	28.85	-1	294	-0.34%
2024/10/16	10	28.90	8	28.82	28.90	2	297	0.67%
2024/10/15	1	28.90	5	29.00	28.90	-4	298	-1.34%
2024/10/14	1	28.70	0	0.00	28.80	1	306	0.33%
2024/10/11	2	28.65	1	28.95	28.75	1	310	0.33%
2024/10/09	2	29.10	8	29.09	29.00	-6	315	-1.90%
2024/10/07	1	29.95	1	29.80	29.90	0	326	0.00%
2024/10/04	9	29.52	6	29.77	29.85	3	352	0.85%
2024/10/01	0	0.00	9	29.60	29.80	-9	362	-2.48%
2024/09/30	2	29.70	5	29.60	29.70	-3	368	-0.81%
2024/09/27	1	29.65	1	29.65	29.75	0	372	0.00%
2024/09/26	12	29.63	0	0.00	29.55	12	373	3.22%
2024/09/25	2	29.58	30.1	29.55	29.60	-28.1	373	-7.52%
2024/09/24	1	29.40	66	29.46	29.40	-65	375	-17.30%
2024/09/23	5	29.75	5	29.60	29.60	0	375	0.00%
2024/09/20	18	29.65	15	29.39	29.70	3	379	0.79%
2024/09/19	1	29.35	2	29.45	29.35	-1	379	-0.26%
2024/09/18	41.1	29.97	58.1	29.57	29.25	-17	383	-4.45%
2024/09/16	20	29.29	22	29.33	29.35	-2	379	-0.53%
2024/09/13	21	29.11	10.1	29.10	29.25	10.9	381	2.86%
2024/09/12	68.1	28.36	4	28.80	29.25	64.1	385	16.66%
2024/09/11	0	27.90	32	27.89	27.75	-32	376	-8.48%
2024/09/10	1	27.95	3	28.00	28.00	-2	377	-0.53%
2024/09/09	4	27.76	4	27.78	28.20	0	379	0.00%
2024/09/06	1	27.40	1	27.75	27.65	0	379	0.00%
2024/09/05	10	27.72	3	27.87	27.80	7	378	1.85%
2024/09/04	1	28.05	1	27.75	27.65	0	379	0.00%
2024/09/03	0	29.20	1	29.35	28.95	-1	377	-0.26%
2024/09/02	0	29.20	7	29.20	29.20	-7	384	-1.82%
2024/08/30	0	29.31	0	0.00	29.25	0	391	0.01%
2024/08/28	0	29.05	1	28.85	28.95	-1	400	-0.25%
2024/08/27	0	29.10	0	0.00	29.05	0	403	0.00%
2024/08/26	4.3	29.11	6	29.23	29.10	-1.7	409	-0.42%
2024/08/23	4	30.49	0	0.00	30.50	4	415	0.96%
2024/08/20	1	30.20	1	30.15	30.15	0	423	0.00%
2024/08/16	9	29.71	0	0.00	29.80	9	433	2.07%
2024/08/15	29	29.41	2	29.35	29.35	27	431	6.26%
2024/08/14	30	29.20	0	0.00	29.20	30	432	6.93%
2024/08/13	1	28.85	1	29.00	29.05	0	432	0.00%
2024/08/09	1.1	28.86	1	28.80	28.90	0.1	437	0.01%
2024/08/08	0.2	28.40	0	0.00	28.50	0.2	436	0.05%
2024/08/07	0	28.98	0	0.00	28.90	0	437	0.00%
2024/08/06	12.1	27.29	10	27.01	27.40	2.1	440	0.47%
2024/08/05	9.2	28.98	5	28.85	27.35	4.2	432	0.97%
2024/08/02	0	30.95	26	30.90	30.35	-26	415	-6.26%
2024/08/01	0	0.00	1	31.15	31.20	-1	417	-0.24%
2024/07/30	0	0.00	2	30.33	30.65	-2	421	-0.47%
2024/07/29	51.4	30.56	4	30.45	30.35	47.4	418	11.34%
2024/07/26	53.1	30.88	0	0.00	30.85	53.1	419	12.66%
2024/07/23	48.3	31.11	0	0.00	30.95	48.3	420	11.49%
2024/07/22	1.2	30.54	20	30.86	30.55	-18.8	418	-4.49%
2024/07/19	0.2	31.81	2.1	31.60	31.40	-1.8	408	-0.45%
2024/07/18	0	32.01	0	0.00	31.95	0	404	0.00%
2024/07/16	0	0.00	14	32.08	32.10	-14	407	-3.44%
2024/07/15	0	0.00	0	32.55	31.90	0	416	0.00%
2024/07/12	16	32.60	0	0.00	32.55	16	409	3.91%
2024/07/11	0	0.00	1	32.65	32.60	-1	408	-0.24%
2024/07/10	1	32.25	5	32.51	32.35	-4	412	-0.97%
2024/07/09	0	0.00	1	32.65	32.35	-1	413	-0.24%
2024/07/08	3	33.02	3	33.30	32.80	0	408	0.00%
2024/07/05	0	32.25	0	0.00	32.60	0	395	0.00%
2024/07/04	0	0.00	1	32.30	32.30	-1	392	-0.25%
2024/07/03	8	32.30	2	32.20	32.30	6	391	1.53%
2024/07/02	0.1	32.00	0	0.00	31.95	0.1	390	0.03%
2024/07/01	3	31.93	1	31.95	31.90	2	392	0.51%
2024/06/28	0	32.00	1	32.00	31.90	-1	394	-0.25%
2024/06/24	0	32.20	0	32.20	31.95	0	399	0.00%
2024/06/20	2	32.00	0.4	31.86	31.95	1.6	408	0.39%
2024/06/19	0	0.00	1	32.15	31.75	-1	414	-0.24%
2024/06/17	2	31.93	8	31.94	31.90	-6	430	-1.39%
2024/06/14	2	31.80	0	0.00	31.80	2	451	0.45%
2024/06/13	0	31.80	1	31.55	31.60	-1	459	-0.22%
2024/06/11	0	31.60	0	0.00	31.50	0	472	0.00%
2024/06/07	0	0.00	14	31.45	31.50	-14	484	-2.90%
2024/06/06	1	31.31	0	31.80	31.30	1	493	0.21%
2024/06/05	2	31.55	0	0.00	31.55	2	491	0.41%
2024/06/04	1	31.80	0	0.00	31.80	1	509	0.20%
2024/05/30	2	32.65	2.3	32.57	32.55	-0.3	559	-0.06%
2024/05/29	0	0.00	3	32.85	32.80	-3	595	-0.50%
2024/05/28	1	32.65	6	32.93	32.90	-5	640	-0.78%
2024/05/27	0	0.00	0	32.10	32.25	0	734	0.00%
2024/05/24	0	31.95	0.2	32.01	31.95	-0.2	760	-0.03%
2024/05/23	0	0.00	9	32.13	31.80	-9	792	-1.14%
2024/05/22	0	0.00	10	32.20	32.10	-10	946	-1.06%
2024/05/20	0	0.00	0	32.25	32.10	0	1,257	0.00%
2024/05/17	0	0.00	0	32.05	32.00	0	1,278	0.00%
2024/05/16	1	31.80	1	31.80	31.85	0	1,283	0.00%
2024/05/15	2.1	32.00	1	31.90	31.80	1.1	1,293	0.09%
2024/05/14	8	32.00	0	0.00	32.00	8	1,297	0.62%
2024/05/13	0	0.00	1	31.90	32.05	-1	1,315	-0.08%
2024/05/10	0	0.00	2.1	31.85	32.00	-2.1	1,322	-0.16%
2024/05/07	1.1	31.98	0	0.00	32.10	1.1	1,361	0.08%
2024/05/06	0	0.00	0	32.30	32.25	0	1,367	0.00%
2024/05/03	0	0.00	0	32.60	32.35	0	1,380	0.00%
2024/05/02	0	0.00	1	32.30	32.30	-1	1,437	-0.07%
2024/04/30	3	32.10	0	0.00	32.25	3	1,478	0.20%
2024/04/26	2	32.20	0	0.00	32.10	2	1,470	0.14%
2024/04/24	4	32.20	14	32.21	32.20	-10	1,471	-0.68%
2024/04/23	1	31.65	0	0.00	31.85	1	1,470	0.07%
2024/04/22	8.3	31.62	3	31.50	31.45	5.3	1,470	0.36%
2024/04/19	0	32.80	1	32.30	31.85	-1	1,462	-0.07%
2024/04/18	1	33.00	1	32.70	32.90	0	1,453	0.00%
2024/04/17	0	33.13	4	33.06	32.90	-4	1,458	-0.27%
2024/04/16	1	32.75	0	0.00	32.70	1	1,457	0.07%
2024/04/15	0	34.06	0	33.70	33.60	0	1,450	0.00%
2024/04/12	11	33.50	2	33.65	33.65	9	1,450	0.62%
2024/04/11	1.2	33.75	0	0.00	33.45	1.2	1,446	0.09%
2024/04/10	0	34.30	0	0.00	34.05	0	1,438	0.00%
2024/04/09	4	34.30	0	0.00	34.10	4	1,431	0.28%
2024/04/08	3	34.13	2	34.05	34.20	1	1,428	0.07%
2024/04/03	0	34.20	4	34.14	34.20	-4	1,426	-0.28%
2024/04/02	4	34.55	0	0.00	34.40	4	1,424	0.28%
2024/04/01	0	34.80	5	34.76	34.70	-5	1,422	-0.35%
2024/03/29	8	34.43	3	34.45	34.50	5	1,419	0.35%
2024/03/28	4	34.56	2	34.70	34.60	2	1,418	0.14%
2024/03/27	0	34.48	0	0.00	34.40	0	1,414	0.00%
2024/03/26	4	34.40	1	34.70	34.35	3	1,413	0.21%
2024/03/25	2	35.21	1	35.45	35.05	1	1,407	0.07%
2024/03/22	1	34.85	3	35.15	35.15	-2	1,406	-0.14%
2024/03/20	3	35.20	6	35.40	35.10	-3	1,405	-0.22%
2024/03/19	3	34.85	2	35.03	35.50	1	1,413	0.07%
2024/03/18	0	34.19	0	0.00	34.85	0	1,421	0.00%
2024/03/15	0	34.04	1	33.65	33.65	-1	1,425	-0.07%
2024/03/14	0	34.40	0	34.45	33.95	0	1,416	0.00%
2024/03/13	0	34.36	0	0.00	34.20	0	1,414	0.00%
2024/03/12	1	34.35	0	34.65	34.70	1	1,408	0.07%
2024/03/11	1.1	34.60	0	0.00	34.30	1.1	1,400	0.08%
2024/03/08	2	34.50	4	34.46	34.45	-2	1,398	-0.14%
2024/03/07	3	35.40	2	35.30	35.00	1	1,379	0.07%
2024/03/06	3.1	35.80	11	35.74	35.85	-7.9	1,359	-0.58%
2024/03/05	1	35.40	0	0.00	35.95	1	1,351	0.07%
2024/03/04	3.1	36.21	7	35.98	35.90	-3.9	1,355	-0.29%
2024/03/01	5.1	35.64	0	0.00	35.35	5.1	1,323	0.38%
2024/02/29	1	37.05	5	36.85	36.80	-4	1,279	-0.31%
2024/02/27	2	35.05	7.4	35.08	35.10	-5.4	1,200	-0.45%
2024/02/26	2	35.40	1	35.60	35.65	1	1,181	0.08%
2024/02/23	40.2	36.48	69.3	36.54	35.95	-29.1	1,156	-2.52%
2024/02/22	59.3	36.40	16.2	36.06	36.15	43.1	1,020	4.22%
2024/02/21	9	34.79	17	34.94	34.90	-8	793	-1.01%
2024/02/20	0.8	34.08	3	33.97	34.10	-2.2	744	-0.30%
2024/02/19	1	33.85	0	0.00	33.75	1	725	0.14%
2024/02/16	0	0.00	1	33.60	33.75	-1	725	-0.14%
2024/02/15	0	32.60	2	32.60	32.60	-2	718	-0.28%
2024/02/05	9	32.87	3	33.07	32.85	6	720	0.83%
2024/02/02	11.1	33.35	0	0.00	33.20	11.1	707	1.57%
2024/02/01	12	33.67	1	33.95	33.70	11	723	1.52%
2024/01/31	0.3	33.50	0	0.00	33.30	0.3	755	0.04%
2024/01/30	1	33.55	0	0.00	33.75	1	773	0.13%
2024/01/29	0.2	33.52	0	0.00	33.40	0.2	785	0.03%
2024/01/26	1	33.55	14	33.79	33.55	-13	776	-1.67%
2024/01/25	9	33.83	24	33.91	33.55	-15	761	-1.97%
2024/01/24	15	32.46	17.1	33.65	33.85	-2.1	701	-0.30%
2024/01/23	0	31.95	0	0.00	31.95	0	661	0.00%
2024/01/22	0	0.00	1	31.85	31.85	-1	661	-0.15%
2024/01/18	1	31.10	0	0.00	31.40	1	660	0.15%
2024/01/17	4	31.60	0	0.00	31.45	4	659	0.61%
2024/01/16	13	32.05	0	32.20	31.90	13	658	1.97%
2024/01/12	0	32.40	0	32.20	32.05	0	666	0.00%
2024/01/11	4	32.55	0	0.00	32.55	4	668	0.60%
2024/01/10	0	0.00	1	31.70	31.70	-1	669	-0.15%
2024/01/09	0	32.40	1	31.85	31.85	-1	673	-0.15%
2024/01/08	0	32.85	0	0.00	32.25	0	670	0.00%
2024/01/05	0	0.00	18	32.78	32.70	-18	669	-2.69%
2024/01/04	0	0.00	11	32.75	32.70	-11	672	-1.64%
2024/01/03	0.1	33.05	4	33.09	33.10	-4	670	-0.59%
2023/12/29	0	0.00	1	33.00	33.05	-1	670	-0.15%
2023/12/28	0	32.95	1	33.00	33.00	-1	669	-0.15%
2023/12/27	12	33.00	0	0.00	33.00	12	672	1.78%
2023/12/26	7	33.02	1	33.05	33.00	6	672	0.89%
2023/12/25	1	32.80	0	0.00	32.80	1	674	0.15%
2023/12/22	0	0.00	1	32.80	32.80	-1	673	-0.15%
2023/12/20	0	0.00	1	33.25	33.15	-1	671	-0.15%
2023/12/18	0	33.75	0	0.00	33.30	0	667	0.00%
2023/12/15	0	34.00	2	33.80	33.80	-2	666	-0.30%
2023/12/14	0	33.95	51	34.14	33.95	-51	657	-7.75%
2023/12/13	2	34.30	21	34.38	34.40	-19	646	-2.94%
2023/12/12	0	0.00	9	33.77	33.70	-9	619	-1.45%
2023/12/11	8	33.34	2	33.45	33.35	6	610	0.98%
2023/12/07	0	0.00	1	33.05	33.05	-1	614	-0.16%
2023/12/06	3	33.63	0	0.00	33.60	3	615	0.49%
2023/12/05	0	0.00	1.1	33.79	33.75	-1.1	614	-0.18%
2023/12/04	5	33.80	3	33.80	33.80	2	619	0.32%
2023/12/01	1	34.05	0	0.00	34.05	1	631	0.16%
2023/11/30	1	34.20	1	34.10	34.30	0	629	0.00%
2023/11/29	1	34.20	18	34.14	34.20	-17	618	-2.75%
2023/11/28	0	0.00	1	33.60	33.75	-1	595	-0.17%
2023/11/24	0	0.00	2	34.10	33.95	-2	593	-0.34%
2023/11/23	0	33.85	0	0.00	33.65	0	582	0.00%
2023/11/22	1	33.55	0	0.00	33.60	1	578	0.17%
2023/11/21	3	33.63	44.1	33.54	33.35	-41.1	574	-7.15%
2023/11/20	7	33.81	11	33.39	34.00	-4	554	-0.72%
2023/11/17	0	0.00	10	32.80	32.75	-10	519	-1.93%
2023/11/16	0	0.00	3	32.70	32.65	-3	518	-0.58%
2023/11/15	2	32.85	0.1	32.80	32.75	1.9	515	0.37%
2023/11/14	0	0.00	0.1	33.00	32.85	-0.1	519	-0.02%
2023/11/13	4	32.91	0	0.00	32.75	4	518	0.77%
2023/11/10	0	0.00	3	32.60	32.70	-3	516	-0.58%
2023/11/09	4.1	33.25	6.3	33.11	32.85	-2.2	513	-0.42%
2023/11/08	9	33.01	18.1	33.77	33.65	-9.1	497	-1.84%
2023/11/07	6.1	32.64	0	0.00	32.70	6.1	445	1.37%
2023/11/06	4	32.04	3	32.25	32.35	1	429	0.23%
2023/11/03	0.1	30.85	0	0.00	30.70	0.1	403	0.02%
2023/10/31	0	0.00	2	29.90	29.80	-2	422	-0.47%
2023/10/30	0	0.00	5	30.50	30.35	-5	429	-1.16%
2023/10/27	0	0.00	7	30.60	30.50	-7	433	-1.61%
2023/10/26	1	30.55	1	30.70	30.75	0	443	0.00%
2023/10/23	7	30.29	0	0.00	30.20	7	460	1.52%
2023/10/20	0	29.99	0	0.00	29.95	0	465	0.01%
2023/10/19	0	0.00	15	30.14	30.15	-15	469	-3.20%
2023/10/18	0.1	30.59	8	30.53	30.35	-7.9	472	-1.68%
2023/10/17	1	31.30	0	31.45	31.10	1	472	0.20%
2023/10/11	0	32.22	0	0.00	31.65	0	507	0.00%
2023/10/06	0	0.00	2	31.95	31.95	-2	517	-0.39%
2023/10/05	0	32.00	1	31.95	31.95	-1	522	-0.18%
2023/10/04	1	31.90	5	31.90	31.85	-4	534	-0.75%
2023/10/03	0	32.15	4	32.30	32.00	-4	542	-0.73%
2023/10/02	5	32.18	0	0.00	32.20	5	547	0.91%
2023/09/28	0	0.00	0	32.20	32.05	0	555	-0.01%
2023/09/27	0	32.50	3	31.97	32.00	-3	564	-0.53%
2023/09/26	0	0.00	1	32.20	32.00	-1	577	-0.17%
2023/09/22	0	32.00	2	31.95	32.00	-2	591	-0.34%
2023/09/21	1	32.00	0	0.00	31.95	1	594	0.17%
2023/09/20	0	0.00	0	32.40	32.25	0	596	0.00%
2023/09/19	23	33.14	2	32.90	32.85	21	600	3.49%
2023/09/18	0	0.00	4.1	33.17	33.15	-4.1	603	-0.68%
2023/09/15	0.1	32.66	11	32.79	32.70	-10.9	603	-1.80%
2023/09/14	43	32.82	1	32.70	32.70	42	611	6.87%
2023/09/13	0	0.00	0.2	32.28	32.40	-0.2	613	-0.03%
2023/09/12	3	32.05	0.1	31.95	32.00	3	618	0.48%
2023/09/11	1.1	31.96	1.1	31.91	31.90	0	626	0.00%
2023/09/08	0	0.00	0	32.40	32.30	0	628	0.00%
2023/09/07	0.1	32.75	2	32.50	32.50	-1.9	637	-0.31%
2023/09/06	23.1	32.91	0	0.00	32.85	23.1	640	3.60%
2023/09/04	0	32.40	0	0.00	32.20	0	647	0.00%
2023/09/01	1	32.15	11	32.40	32.40	-10	655	-1.52%
2023/08/31	0	32.35	10	32.25	32.25	-10	672	-1.49%
2023/08/30	20	32.25	3.5	31.95	32.15	16.5	697	2.36%
2023/08/29	54	34.11	48	34.14	34.05	6	747	0.80%
2023/08/28	5.7	34.21	0	0.00	34.15	5.7	748	0.76%
2023/08/25	0.1	34.25	0	34.30	34.20	0.1	782	0.01%
2023/08/23	6	34.04	6	34.39	34.15	0	812	0.00%
2023/08/18	0	34.45	0	0.00	34.10	0	837	0.00%
2023/08/17	1	33.60	0	0.00	34.00	1	838	0.12%
2023/08/16	0.1	33.08	0	0.00	33.10	0.1	840	0.01%
2023/08/14	0.1	33.68	1	33.65	33.30	-0.9	846	-0.11%
2023/08/11	0	34.20	0	0.00	34.05	0	848	0.00%
2023/08/10	0	34.50	3.2	34.24	34.25	-3.1	850	-0.37%
2023/08/09	0.1	34.94	0	0.00	34.65	0.1	848	0.02%
2023/08/08	0	0.00	1	35.00	34.95	-1	855	-0.12%
2023/08/07	0	0.00	0.1	35.10	35.15	-0.1	862	-0.01%
2023/08/04	2	34.25	2	34.45	34.60	0	860	0.00%
2023/08/02	1.1	34.37	0	0.00	34.25	1.1	902	0.12%
2023/08/01	0	34.40	5	34.65	34.65	-5	908	-0.55%
2023/07/31	10.2	34.76	1	35.20	34.75	9.2	936	0.98%
2023/07/28	0	0.00	3	34.90	34.90	-3	953	-0.31%
2023/07/27	0	0.00	143	34.57	34.75	-143	980	-14.59%	大賣/鉅額交易
2023/07/26	0	34.60	1	34.50	34.50	-1	1,005	-0.10%
2023/07/25	2.1	34.54	0	0.00	34.55	2.1	1,059	0.20%
2023/07/24	1.1	34.25	0	0.00	34.05	1.1	1,073	0.10%
2023/07/20	0	34.60	2	34.50	34.50	-2	1,171	-0.17%
2023/07/19	1	34.31	1.1	34.51	34.35	0	1,194	0.00%
2023/07/18	0	35.40	0	0.00	34.70	0	1,266	0.00%
2023/07/17	0	34.65	0.2	35.13	35.05	-0.2	1,444	-0.01%
2023/07/14	0	0.00	0	34.90	34.75	0	1,463	0.00%
2023/07/13	0	35.00	7	34.89	34.85	-7	1,480	-0.47%
2023/07/12	44	34.58	1	34.55	34.50	43	1,487	2.89%
2023/07/11	0	34.60	1	34.70	34.45	-1	1,500	-0.06%
2023/07/10	0.1	34.89	0	0.00	34.55	0.1	1,509	0.01%
2023/07/07	2	35.13	0	0.00	35.05	2	1,522	0.13%
2023/07/06	0	0.00	0	35.70	35.50	0	1,542	0.00%
2023/07/05	1	35.95	1	35.90	35.85	0	1,575	0.00%
2023/07/04	99	36.08	0	0.00	36.05	99	1,712	5.78%
2023/06/30	0	0.00	1	35.50	35.55	-1	1,969	-0.05%
2023/06/29	0	35.34	0	0.00	35.30	0	1,979	0.00%
2023/06/28	0	35.30	4	35.30	35.15	-4	1,985	-0.20%
2023/06/27	7.2	35.58	0	0.00	35.25	7.2	1,996	0.36%
2023/06/26	0	0.00	1	35.70	35.60	-1	2,005	-0.05%
2023/06/21	0.2	35.90	1	35.95	35.90	-0.9	2,013	-0.04%
2023/06/19	0	0.00	32	36.02	36.20	-32	2,023	-1.58%
2023/06/16	0	0.00	50	36.15	36.10	-50	2,054	-2.43%
2023/06/15	0	0.00	38	36.38	36.35	-38	2,060	-1.84%
2023/06/14	0.1	36.30	0	0.00	36.25	0.1	2,070	0.00%
2023/06/12	0	0.00	30	36.08	35.95	-30	2,096	-1.43%
2023/06/09	0	0.00	1	36.20	36.05	-1	2,144	-0.05%
2023/06/06	3	36.60	0	0.00	36.60	3	2,388	0.13%
2023/06/05	2	36.55	3	36.60	36.50	-1	2,453	-0.04%
2023/06/02	11.2	36.66	3	36.63	36.70	8.2	2,471	0.33%
2023/06/01	5	36.04	10	36.20	36.20	-5	2,555	-0.20%
2023/05/31	0	0.00	1	35.70	36.00	-1	2,586	-0.04%
2023/05/30	0	35.65	2	35.45	35.50	-2	2,628	-0.07%
2023/05/29	0	0.00	1	34.75	35.60	-1	2,659	-0.04%
2023/05/26	0	34.65	1	34.30	34.30	-1	2,707	-0.04%
2023/05/25	0	34.95	1.1	35.01	34.80	-1.1	2,761	-0.04%
2023/05/23	3	35.10	0	35.10	35.20	3	2,877	0.10%
2023/05/19	0.1	34.95	0	34.98	34.80	0.1	3,127	0.00%
2023/05/18	0.4	34.90	0	0.00	35.00	0.4	3,299	0.01%
2023/05/17	4.1	34.84	1	34.75	34.80	3.1	3,332	0.09%
2023/05/16	1	34.80	1	34.75	34.75	0	3,390	0.00%
2023/05/15	1	34.60	2	34.50	34.40	-1	3,402	-0.03%
2023/05/12	0	0.00	41	34.19	34.35	-41	3,492	-1.17%
2023/05/11	15.2	33.96	2	33.85	33.95	13.2	3,588	0.37%
2023/05/10	3	34.37	1	34.55	34.65	2	3,595	0.06%
2023/05/09	41	34.68	50	34.64	34.40	-9	3,600	-0.25%
2023/05/08	10	35.84	0	0.00	35.80	10	3,597	0.28%
2023/05/05	16	35.89	1	35.85	35.80	15	3,813	0.39%
2023/05/04	5.1	36.18	1	36.40	36.20	4.1	3,852	0.11%
2023/05/03	15	36.42	0	36.50	36.45	15	3,865	0.39%
2023/05/02	1	37.30	4	37.70	37.20	-3	3,848	-0.08%
2023/04/28	0.1	37.05	19	37.56	37.55	-18.9	3,827	-0.49%
2023/04/27	25.5	36.89	54.1	36.81	36.60	-28.6	3,776	-0.76%
2023/04/26	18	36.19	6	36.83	37.05	12	3,759	0.32%
2023/04/25	80.7	37.10	18	37.62	36.70	62.7	3,738	1.68%
2023/04/24	3	36.72	2	36.73	36.85	1	3,666	0.03%
2023/04/21	9	37.01	0	0.00	36.70	9	3,642	0.25%
2023/04/20	8	38.29	6	38.03	38.40	2	3,564	0.06%
2023/04/18	3	37.60	2	37.60	37.80	1	3,353	0.03%
2023/04/17	0	37.63	2	37.35	37.50	-2	3,337	-0.06%
2023/04/14	2	37.20	0	0.00	37.20	2	3,327	0.06%
2023/04/13	0	37.62	4	37.58	37.40	-4	3,316	-0.12%
2023/04/12	10	37.59	5	37.76	37.80	5	3,302	0.15%
2023/04/11	1	37.35	1	37.80	37.45	0	3,292	0.00%
2023/04/10	5	37.51	3	37.65	37.45	2	3,275	0.06%
2023/04/07	32	38.25	38	38.12	38.25	-6	3,238	-0.19%
2023/04/06	32	38.01	23.3	38.12	38.05	8.7	3,097	0.28%
2023/03/31	0	37.53	1	37.45	37.40	-1	2,848	-0.03%
2023/03/30	0	37.40	0	0.00	37.25	0	2,843	0.00%
2023/03/29	1	36.76	0	0.00	36.90	1	2,882	0.04%
2023/03/28	0.2	37.24	2	36.90	36.90	-1.9	2,899	-0.06%
2023/03/27	0	37.63	0	0.00	37.75	0	2,907	0.00%
2023/03/24	0.2	37.73	0.7	37.71	37.50	-0.5	2,926	-0.02%
2023/03/23	2	37.55	2	37.85	37.70	0	2,944	0.00%
2023/03/22	3	37.67	0	0.00	37.50	3	3,009	0.10%
2023/03/21	2	37.80	0	0.00	37.75	2	3,011	0.07%
2023/03/20	0	36.99	7	36.91	37.30	-7	3,014	-0.23%
2023/03/17	0	36.69	0	0.00	36.65	0	3,113	0.00%
2023/03/16	3	36.44	3	36.45	36.25	0	3,102	0.00%
2023/03/15	0	37.45	0	0.00	36.90	0	3,100	0.00%
2023/03/14	0	37.35	2	37.95	37.10	-2	3,114	-0.06%
2023/03/13	160	37.19	10	37.35	37.50	150	3,105	4.83%	大買/鉅額交易
2023/03/10	6	37.07	0	0.00	37.30	6	3,156	0.19%
2023/03/09	7	37.96	10	37.75	37.70	-3	3,153	-0.10%
2023/03/08	14	39.86	0	40.00	39.85	14	3,021	0.46%
2023/03/07	46	39.73	9	39.77	39.75	37	3,015	1.23%
2023/03/06	19.1	39.83	18	39.80	39.75	1.1	2,982	0.04%
2023/03/03	194	38.76	2	38.58	38.80	192	2,859	6.71%	大買/鉅額交易
2023/03/02	13	39.02	1	39.00	38.50	12	2,826	0.42%
2023/03/01	2	38.80	2	39.05	38.75	0	2,758	0.00%
2023/02/24	3	38.83	0	0.00	38.75	3	2,725	0.11%
2023/02/23	0	38.75	2	38.78	38.75	-2	2,686	-0.07%
2023/02/22	182	38.35	2	38.28	38.65	180	2,711	6.64%	大買/鉅額交易
2023/02/21	0	38.55	10	38.53	38.50	-10	2,749	-0.36%
2023/02/20	3	38.73	8	38.68	38.55	-5	2,713	-0.18%
2023/02/17	9	38.73	35	38.66	38.70	-26	2,694	-0.96%
2023/02/16	18	38.63	8.2	38.49	38.50	9.8	2,585	0.38%
2023/02/15	6	37.92	0	37.80	37.95	6	2,464	0.24%
2023/02/14	7	37.51	3	37.75	37.85	4	2,446	0.16%
2023/02/13	0	37.00	5.1	36.75	36.90	-5.1	2,424	-0.21%
2023/02/10	14	38.05	0	0.00	37.25	14	2,456	0.57%
2023/02/09	6.1	37.73	7	37.60	37.85	-0.9	2,464	-0.04%
2023/02/08	0	0.00	20	36.85	36.75	-20	2,390	-0.84%
2023/02/07	1	36.30	0	0.00	36.65	1	2,396	0.04%
2023/02/06	1	36.15	0	0.00	36.75	1	2,406	0.04%
2023/02/03	36	37.85	8	37.74	37.10	28	2,379	1.18%
2023/02/02	43	36.20	8	36.08	36.65	35	2,156	1.62%
2023/02/01	7	34.85	7	34.91	35.05	0	2,109	0.00%
2023/01/31	0	0.00	2	34.93	35.00	-2	2,083	-0.10%
2023/01/30	58	34.23	0	0.00	34.30	58	2,083	2.78%
2023/01/13	1	33.55	1	33.20	33.20	0	2,093	0.00%
2023/01/12	0	34.35	0	0.00	33.75	0	2,093	0.00%
2023/01/09	0	34.55	5	34.55	34.45	-5	2,134	-0.23%
2023/01/04	0	34.65	0	0.00	34.60	0	2,217	0.00%
2023/01/03	0	0.00	0.2	34.35	34.30	-0.2	2,241	-0.01%
2022/12/30	0	34.03	0	34.05	33.80	0	2,256	0.00%
2022/12/29	1	33.80	0	0.00	33.80	1	2,280	0.04%
2022/12/28	3	33.25	0	0.00	33.30	3	2,353	0.13%
2022/12/27	0	34.80	1	34.15	34.05	-1	2,420	-0.04%
2022/12/23	0	0.00	0.2	33.55	33.90	-0.2	2,453	-0.01%
2022/12/21	0	0.00	70	34.70	33.75	-70	2,504	-2.80%
2022/12/20	1	35.05	0	0.00	34.90	1	2,484	0.04%
2022/12/19	1	36.10	0	0.00	36.05	1	2,549	0.04%
2022/12/16	5	37.00	16	36.94	37.00	-11	2,600	-0.42%
2022/12/15	70	37.10	2	36.98	36.90	68	2,636	2.58%
2022/12/14	4	36.95	5	36.48	37.10	-1	2,635	-0.04%
2022/12/12	1	35.75	1	35.75	35.75	0	2,595	0.00%
2022/12/09	3	36.92	3	36.55	36.90	0	2,626	0.00%
2022/12/05	1	37.25	0	0.00	37.05	1	2,647	0.04%
2022/12/02	24	37.60	2	37.45	37.30	22	2,623	0.84%
2022/12/01	0	0.00	1	36.50	36.45	-1	2,531	-0.04%
2022/11/30	3	36.05	1	36.20	36.10	2	2,551	0.08%
2022/11/29	0	0.00	1	36.50	36.35	-1	2,625	-0.04%
2022/11/28	5	35.50	3	35.45	35.40	2	2,598	0.08%
2022/11/25	1	35.05	2	35.05	35.05	-1	2,634	-0.04%
2022/11/24	0	36.00	0	0.00	35.75	0	2,660	0.00%
2022/11/23	4	35.40	0	0.00	35.35	4	2,702	0.15%
2022/11/22	0	0.00	1	35.50	35.40	-1	2,758	-0.04%
2022/11/18	4.2	36.46	5	35.90	35.90	-0.8	2,820	-0.03%
2022/11/17	0	35.35	24	35.80	36.30	-24	2,862	-0.84%
2022/11/16	1	34.95	4	34.95	35.00	-3	2,815	-0.11%
2022/11/15	2	34.55	5	35.15	35.25	-3	2,844	-0.11%
2022/11/14	3	34.90	0	0.00	34.95	3	2,834	0.11%
2022/11/11	29	34.29	2	34.33	33.95	27	2,811	0.96%
2022/11/10	0	0.00	2	33.80	33.95	-2	2,867	-0.07%
2022/11/08	10	33.87	5	33.55	33.50	5	2,988	0.17%
2022/11/07	7	33.54	8	33.94	33.70	-1	3,074	-0.03%
2022/11/04	2	31.25	4	31.75	31.90	-2	3,091	-0.06%
2022/11/03	0	30.78	4	30.90	31.50	-4	3,262	-0.12%
2022/11/02	1	30.80	2	30.65	30.85	-1	3,428	-0.03%
2022/11/01	0	0.00	1	30.15	30.20	-1	3,563	-0.03%
2022/10/31	0	30.00	0	0.00	29.35	0	3,562	0.00%
2022/10/28	2	29.10	0	0.00	28.85	2	3,568	0.06%
2022/10/27	1	29.90	1	29.55	29.95	0	3,561	0.00%
2022/10/26	4	29.49	0	29.70	29.10	4	3,567	0.11%
2022/10/25	1	29.90	0	0.00	29.80	1	3,560	0.03%
2022/10/24	0	0.00	1	30.60	30.00	-1	3,569	-0.03%
2022/10/20	1	30.10	5	29.96	30.35	-4	3,578	-0.11%
2022/10/18	0	0.00	6	30.67	30.95	-6	3,590	-0.17%
2022/10/17	1	29.70	2	30.55	30.90	-1	3,671	-0.03%
2022/10/14	0	0.00	1	31.15	31.10	-1	3,701	-0.03%
2022/10/13	3	29.10	0	0.00	29.00	3	3,699	0.08%
2022/10/12	1	30.80	0	0.00	30.80	1	3,718	0.03%
2022/10/11	1	31.70	0	0.00	30.90	1	3,730	0.03%
2022/10/07	1	33.40	0	0.00	33.40	1	3,746	0.03%
2022/10/06	0	0.00	2	32.90	33.25	-2	3,777	-0.05%
2022/10/05	0	0.00	11	33.30	33.10	-11	3,782	-0.29%
2022/10/04	1	32.40	3	33.27	33.80	-2	3,722	-0.05%
2022/10/03	0	0.00	1	31.50	31.80	-1	3,675	-0.03%
2022/09/30	1	31.75	4	31.11	31.75	-3	3,747	-0.08%
2022/09/29	0	0.00	1	31.85	31.80	-1	3,781	-0.03%
2022/09/28	5	31.43	1	31.40	31.00	4	3,789	0.11%
2022/09/27	11	32.28	0	0.00	32.85	11	3,792	0.29%
2022/09/26	16	32.07	4	32.10	31.85	12	3,785	0.32%
2022/09/23	0	0.00	3	35.62	34.75	-3	3,749	-0.08%
2022/09/22	1	34.60	1	35.15	35.70	0	3,705	0.00%
2022/09/21	0	0.00	1	34.25	34.40	-1	3,663	-0.03%
2022/09/20	0	0.00	0	35.15	35.05	0	3,664	0.00%
2022/09/19	2	35.10	0	0.00	35.00	2	3,698	0.05%
2022/09/16	3	36.33	1	36.35	36.15	2	3,712	0.05%
2022/09/15	0	0.00	0	37.10	36.15	0	3,681	0.00%
2022/09/14	2	36.50	0	36.60	36.50	2	3,683	0.05%
2022/09/13	1	37.20	2.1	37.65	37.00	-1.1	3,674	-0.03%
2022/09/12	2.1	36.74	0	0.00	37.05	2.1	3,690	0.06%
2022/09/07	2	38.28	0	0.00	37.75	2	3,738	0.05%
2022/09/06	3	38.53	2	38.33	38.60	1	3,723	0.03%
2022/09/05	6	39.16	25	40.51	38.65	-19	3,715	-0.51%
2022/09/02	3	41.10	1	41.15	41.00	2	3,648	0.05%
2022/09/01	1	41.00	0.3	41.15	40.75	0.7	3,662	0.02%
2022/08/31	4	41.26	1	41.60	41.50	3	3,681	0.08%
2022/08/30	0	0.00	1	40.80	41.10	-1	3,715	-0.03%
2022/08/29	1	40.20	1.5	41.45	41.30	-0.5	3,697	-0.01%
2022/08/26	3	41.95	13	42.11	42.10	-10	3,675	-0.27%
2022/08/25	5	41.92	0	0.00	42.20	5	3,719	0.13%
2022/08/24	13	42.79	15.3	42.98	42.25	-2.3	3,841	-0.06%
2022/08/23	1	41.80	14.1	41.66	41.65	-13.1	3,835	-0.34%
2022/08/22	24	42.87	0	0.00	42.55	24	3,892	0.62%
2022/08/19	0	0.00	3	42.47	42.50	-3	3,963	-0.08%
2022/08/18	0.2	41.80	12	41.95	42.15	-11.8	3,984	-0.30%
2022/08/17	11	41.99	9	42.72	41.60	2	3,974	0.05%
2022/08/16	1	41.85	5	42.12	42.20	-4	3,892	-0.10%
2022/08/15	1	42.10	14	41.79	41.95	-13	3,860	-0.34%
2022/08/12	3	41.65	3	41.18	41.00	0	3,842	0.00%
2022/08/11	13	40.65	14	40.69	40.80	-1	3,781	-0.03%
2022/08/10	6	40.41	30.2	40.27	40.55	-24.2	3,799	-0.64%
2022/08/09	8	39.14	16.1	39.03	39.70	-8.1	3,727	-0.22%
2022/08/08	6	38.08	5	38.38	38.20	1	3,602	0.03%
2022/08/05	1	36.60	0	0.00	36.60	1	3,505	0.03%
2022/08/04	1	35.05	3	35.07	35.85	-2	3,573	-0.06%
2022/08/02	0	0.00	1	36.80	36.15	-1	4,006	-0.02%
2022/08/01	1	37.05	1	37.10	36.95	0	4,092	0.00%
2022/07/29	2	37.15	0	0.00	37.10	2	4,159	0.05%
2022/07/28	0	0.00	1	36.95	36.85	-1	4,248	-0.02%
2022/07/27	0	0.00	1	36.45	37.25	-1	4,260	-0.02%
2022/07/26	2.1	36.88	4	36.35	36.50	-1.9	4,264	-0.04%
2022/07/25	3	36.85	0	36.95	36.70	3	4,320	0.07%
2022/07/22	6	38.19	4	37.85	37.10	2	4,336	0.05%
2022/07/21	10.1	37.00	10	37.40	37.40	0.1	4,299	0.00%
2022/07/20	1	37.00	1	37.05	36.70	0	4,271	0.00%
2022/07/19	0	0.00	2	37.35	37.00	-2	4,298	-0.05%
2022/07/18	0.1	36.60	0	0.00	36.55	0.1	4,321	0.00%
2022/07/15	0.1	36.30	2	36.30	36.25	-1.9	4,382	-0.04%
2022/07/14	2	35.65	1	35.65	35.75	1	4,375	0.02%
2022/07/13	0	0.00	1	34.50	34.65	-1	4,450	-0.02%
2022/07/12	1	33.75	3	33.87	33.75	-2	4,434	-0.05%
2022/07/11	0	0.00	2	34.35	34.30	-2	4,472	-0.04%
2022/07/08	4	34.95	3.1	35.07	35.05	0.9	4,537	0.02%
2022/07/07	3	33.88	0	33.80	34.15	3	4,540	0.07%
2022/07/06	2	32.35	4	32.70	32.55	-2	4,495	-0.04%
2022/07/05	0	32.15	0	0.00	33.10	0	4,476	0.00%
2022/07/04	0	0.00	1	31.85	31.80	-1	4,452	-0.02%
2022/07/01	1	34.30	1	33.90	32.80	0	4,448	0.00%
2022/06/30	3	35.35	2	35.15	35.05	1	4,405	0.02%
2022/06/29	0.2	36.15	1	36.00	36.40	-0.8	4,391	-0.02%
2022/06/28	0	0.00	3	36.20	36.25	-3	4,394	-0.07%
2022/06/27	0	0.00	6	35.45	36.10	-6	4,382	-0.14%
2022/06/24	11	35.08	3.1	35.22	34.90	7.9	4,382	0.18%
2022/06/23	1	33.60	0	0.00	34.40	1	4,354	0.02%
2022/06/22	2	33.95	67	34.63	33.85	-65	4,360	-1.49%
2022/06/21	1	35.55	10	35.65	35.60	-9	4,369	-0.21%
2022/06/20	1	35.05	21.1	36.06	34.55	-20.1	4,470	-0.45%
2022/06/17	5	36.95	24	36.79	37.05	-19	4,498	-0.42%
2022/06/16	25	38.36	7	38.36	37.70	18	4,464	0.40%
2022/06/15	8	37.60	0	37.80	37.60	8	4,459	0.18%
2022/06/14	6	37.83	17.4	37.57	38.00	-11.4	4,462	-0.26%
2022/06/13	17	38.39	27.3	38.14	38.20	-10.3	4,409	-0.23%
2022/06/10	14	39.00	0	0.00	38.95	14	4,378	0.32%
2022/06/09	4	38.63	11	38.61	39.10	-7	4,316	-0.16%
2022/06/08	23	39.34	160	39.05	38.80	-137	4,253	-3.22%	大賣/鉅額交易
2022/06/07	21	38.70	210	38.66	38.80	-189	4,175	-4.53%	大賣/鉅額交易
2022/06/06	9.1	38.83	1.1	38.80	38.80	8	4,143	0.19%
2022/06/02	11.1	39.27	34	39.25	39.15	-22.9	4,109	-0.56%
2022/06/01	151	39.21	8	39.34	39.75	143	4,025	3.55%	大買/鉅額交易
2022/05/31	292	38.63	14	38.36	38.30	278	3,857	7.21%	大買/鉅額交易
2022/05/30	1	38.20	7.1	38.20	38.20	-6.1	3,733	-0.16%
2022/05/27	2.2	37.46	8	37.93	37.30	-5.8	3,628	-0.16%
2022/05/26	7	37.25	3	37.33	37.30	4	3,507	0.11%
2022/05/25	13	36.88	0.1	36.48	37.30	12.9	3,445	0.37%
2022/05/24	16	36.47	6.8	36.34	36.25	9.2	3,431	0.27%
2022/05/23	7	37.01	2	37.65	36.95	5	3,402	0.15%
2022/05/20	29	38.24	25.3	37.77	37.30	3.7	3,371	0.11%
2022/05/19	4	37.48	1.1	37.80	38.10	2.9	3,285	0.09%
2022/05/18	11.5	37.77	9	37.49	37.70	2.5	3,217	0.08%
2022/05/17	1.1	37.51	17	37.71	37.80	-15.9	3,089	-0.51%
2022/05/16	0	0.00	0.1	35.90	35.55	-0.1	2,967	0.00%
2022/05/13	22	34.89	238	34.56	34.70	-216	2,909	-7.42%	大賣/鉅額交易
2022/05/12	201	35.28	76	35.06	34.80	125	2,865	4.36%	大買/鉅額交易
2022/05/11	362	37.69	228	36.70	36.05	134	2,793	4.80%	大買/大賣/鉅額交易
2022/05/10	4	36.83	7	36.66	37.15	-3	2,526	-0.12%
2022/05/09	29	36.58	25	35.22	34.80	4	2,351	0.17%
2022/05/06	11	35.84	6	36.51	37.00	5	2,255	0.22%
2022/05/05	1	36.95	4	36.54	36.60	-3	2,190	-0.14%
2022/05/04	0	0.00	2	36.00	35.50	-2	2,098	-0.10%
2022/04/28	2	35.15	2	35.20	34.80	0	2,034	0.00%
2022/04/27	1	33.45	1	34.35	34.80	0	2,014	0.00%
2022/04/26	0	35.40	1	35.15	34.75	-1	1,960	-0.05%
2022/04/25	5	34.78	1	34.90	34.95	4	1,943	0.21%
2022/04/22	4	36.50	6	36.36	36.75	-2	1,903	-0.11%
2022/04/21	5.1	36.32	0	0.00	36.55	5.1	1,846	0.28%
2022/04/20	2	35.60	2	35.85	35.75	0	1,764	0.00%
2022/04/19	4	35.65	6	35.17	35.70	-2	1,739	-0.12%
2022/04/15	0	0.00	2	35.25	35.05	-2	1,655	-0.12%
2022/04/14	5	35.83	1	35.20	35.95	4	1,635	0.25%
2022/04/13	3.2	35.26	4	34.35	35.40	-0.8	1,576	-0.05%
2022/04/12	0	0.00	1	33.90	33.70	-1	1,534	-0.07%
2022/04/11	1	33.95	2	34.60	33.85	-1	1,552	-0.06%
2022/04/08	2.1	34.75	0	0.00	34.55	2.1	1,546	0.14%
2022/04/07	0	0.00	0	34.05	34.05	0	1,555	0.00%
2022/04/06	0	34.82	0	0.00	34.70	0	1,591	0.00%
2022/04/01	0	35.20	1	34.90	35.00	-1	1,602	-0.06%
2022/03/31	1	35.00	0	0.00	35.35	1	1,606	0.06%
2022/03/30	0	35.10	3	35.03	34.95	-3	1,606	-0.19%
2022/03/29	0	35.20	1	34.80	35.15	-1	1,635	-0.06%
2022/03/28	0	34.69	0	0.00	34.95	0	1,766	0.00%
2022/03/25	4.1	35.67	0	0.00	35.30	4.1	1,828	0.22%
2022/03/24	6	35.69	5	35.86	35.60	1	1,804	0.06%
2022/03/23	4	35.45	3.1	35.67	35.80	0.9	1,795	0.05%
2022/03/22	3.1	34.95	2	34.95	35.05	1.1	1,824	0.06%
2022/03/21	2	33.88	1	33.85	33.85	1	1,834	0.05%
2022/03/18	12.1	33.67	10	33.95	34.10	2.1	1,844	0.11%
2022/03/17	0	32.02	0	0.00	32.75	0	1,804	0.00%
2022/03/16	9	31.30	0	0.00	31.30	9	1,830	0.49%
2022/03/11	1	31.40	0	0.00	31.55	1	2,222	0.05%
2022/03/10	2	31.90	0	0.00	31.75	2	2,317	0.09%
2022/03/09	0	30.93	0	0.00	31.10	0	2,390	0.00%
2022/03/08	1	30.30	0	0.00	30.05	1	2,730	0.04%
2022/03/07	0	35.00	3	31.90	30.95	-3	2,775	-0.11%
2022/03/04	3	32.50	0	0.00	32.35	3	2,844	0.11%
2022/03/01	0	0.00	1	33.25	33.30	-1	3,098	-0.03%
2022/02/24	0	0.00	16	31.83	31.20	-16	3,368	-0.48%
2022/02/22	0	32.77	2	32.88	32.60	-2	3,991	-0.05%
2022/02/21	0	0.00	1	33.60	33.45	-1	4,217	-0.02%
2022/02/18	0	33.70	0	0.00	33.70	0	4,695	0.00%
2022/02/17	2	33.88	0	0.00	33.45	2	5,404	0.04%
2022/02/16	3	33.80	4	33.65	33.70	-1	5,731	-0.02%
2022/02/11	2	34.25	1	34.25	34.30	1	5,876	0.02%
2022/02/10	1	34.50	0	0.00	34.20	1	5,892	0.02%
2022/02/09	15	34.13	0	0.00	34.50	15	5,959	0.25%
2022/02/08	0	33.65	0	0.00	33.85	0	5,968	0.00%
2022/02/07	0	0.00	5	32.53	33.05	-5	5,998	-0.08%
2022/01/24	0	32.99	3	32.90	33.75	-3	6,218	-0.05%
2022/01/21	0.2	34.00	2	33.90	33.75	-1.8	6,260	-0.03%
2022/01/20	8	34.58	0	0.00	34.60	8	6,280	0.13%
2022/01/18	2	35.78	0	0.00	35.45	2	6,566	0.03%
2022/01/14	0	0.00	3	34.98	34.85	-3	6,711	-0.04%
2022/01/13	1	35.60	0	0.00	35.45	1	6,702	0.01%
2022/01/12	1	36.15	0	0.00	35.75	1	6,714	0.01%
2022/01/11	0	0.00	5	36.34	35.95	-5	6,761	-0.07%
2022/01/10	1	37.45	8	37.00	37.00	-7	6,740	-0.10%
2022/01/07	2	37.83	10.2	37.67	37.50	-8.2	6,737	-0.12%
2022/01/06	4.2	38.81	1	38.85	38.70	3.2	6,700	0.05%
2022/01/05	2	38.85	3	39.20	39.30	-1	6,683	-0.01%
2022/01/03	0	0.00	6	39.18	39.10	-6	6,634	-0.09%
2021/12/30	1	39.10	0	0.00	39.10	1	6,651	0.02%
2021/12/29	0	0.00	2	39.58	39.40	-2	6,644	-0.03%
2021/12/28	1	39.45	0	0.00	39.00	1	6,622	0.02%
2021/12/27	0	0.00	5	39.40	39.45	-5	6,640	-0.08%
2021/12/24	2	40.10	2	39.55	39.30	0	6,684	0.00%
2021/12/23	0	0.00	5	40.06	39.70	-5	6,758	-0.07%
2021/12/22	14	40.92	5	40.87	40.10	9	6,753	0.13%
2021/12/21	2	40.45	4	40.10	39.85	-2	6,623	-0.03%
2021/12/20	1	38.80	1	39.25	38.80	0	6,552	0.00%
2021/12/17	3	39.37	9	39.97	39.25	-6	6,549	-0.09%
2021/12/16	10	40.56	4.1	40.72	40.35	5.9	6,532	0.09%
2021/12/15	2	40.17	9	39.88	40.10	-7	6,404	-0.11%
2021/12/14	1	38.60	9	38.55	38.55	-8	6,351	-0.13%
2021/12/13	0	0.00	10	39.42	39.30	-10	6,328	-0.16%
2021/12/10	1	39.45	10	39.45	39.40	-9	6,285	-0.14%
2021/12/09	29	40.15	14	40.29	39.85	15	6,274	0.24%
2021/12/08	9.1	40.74	16	40.23	40.95	-6.9	6,134	-0.11%
2021/12/07	5	38.65	3	38.45	38.50	2	6,003	0.03%
2021/12/06	8	39.26	3	40.40	39.25	5	5,974	0.08%
2021/12/03	4	40.20	0	0.00	40.30	4	5,895	0.07%
2021/12/02	22	41.99	18.1	41.41	40.25	4	5,841	0.07%
2021/12/01	3	41.12	1	39.75	41.30	2	5,533	0.04%
2021/11/30	13	41.10	11	41.40	40.70	2	5,491	0.04%
2021/11/29	4.1	40.18	15	39.77	40.05	-11	5,428	-0.20%
2021/11/26	1	41.00	2	40.32	39.90	-1	5,333	-0.02%
2021/11/25	3	40.97	4	41.35	41.25	-1	5,249	-0.02%
2021/11/24	11	41.50	8	41.53	41.40	3	5,206	0.06%
2021/11/23	36	42.63	31.4	42.61	41.10	4.6	5,122	0.09%
2021/11/22	46	44.77	25	44.87	43.90	21	4,945	0.42%
2021/11/19	39	43.46	30	43.42	43.00	9	4,620	0.19%
2021/11/18	36	42.39	145	42.11	42.60	-109	4,346	-2.51%	大賣/鉅額交易
2021/11/17	42	41.82	101.1	41.20	42.30	-59.1	4,139	-1.43%	大賣/
2021/11/16	215.5	39.55	129	39.76	41.60	86.5	3,680	2.35%	大買/大賣/
2021/11/15	160	38.39	48.1	38.08	38.75	111.9	3,017	3.71%	大買/鉅額交易
2021/11/12	23.1	35.24	17	35.36	35.25	6.1	2,731	0.22%
2021/11/11	8	34.45	0	0.00	34.45	8	2,701	0.30%
2021/11/09	3	34.30	3	34.42	33.90	0	2,810	0.00%
2021/11/08	5	33.86	1	34.35	34.10	4	2,833	0.14%
2021/11/03	0	0.00	2	33.95	33.90	-2	2,934	-0.07%
2021/11/02	0	0.00	1	34.60	33.75	-1	2,955	-0.03%
2021/11/01	5	35.36	27	35.26	35.20	-22	2,932	-0.75%
2021/10/29	3	33.55	2	34.18	33.55	1	2,925	0.03%
2021/10/28	2	34.30	1	34.60	34.00	1	3,046	0.03%
2021/10/27	1	34.50	18	34.37	34.45	-17	3,092	-0.55%
2021/10/26	15	34.35	0	0.00	34.20	15	3,179	0.47%
2021/10/25	0	0.00	1	32.15	34.35	-1	3,018	-0.03%
2021/10/22	10	32.35	11	32.15	32.15	-1	2,984	-0.03%
2021/10/21	0	0.00	70	31.66	31.65	-70	3,051	-2.29%
2021/10/20	0	0.00	3	32.02	32.05	-3	3,095	-0.10%
2021/10/19	1	31.80	4	31.90	31.90	-3	3,175	-0.09%
2021/10/18	1	30.80	4	30.75	30.75	-3	3,234	-0.09%
2021/10/15	0	0.00	7	30.56	30.90	-7	3,371	-0.21%
2021/10/14	4	29.80	4	29.80	29.80	0	3,426	0.00%
2021/10/13	0	0.00	4	29.50	29.50	-4	3,733	-0.11%
2021/10/12	0	0.00	2	30.63	30.30	-2	3,944	-0.05%
2021/10/08	4	31.66	0	0.00	31.60	4	4,057	0.10%
2021/10/06	1	30.40	0	0.00	30.25	1	4,471	0.02%
2021/10/05	0	0.00	2	28.90	30.45	-2	4,656	-0.04%
2021/10/04	5	29.60	0	0.00	29.40	5	4,728	0.11%
2021/09/30	1	32.80	1	31.70	32.80	0	4,892	0.00%
2021/09/29	0	0.00	1	31.20	31.15	-1	4,971	-0.02%
2021/09/28	3	31.68	2	31.68	31.65	1	5,194	0.02%
2021/09/17	1	32.05	3	31.85	31.85	-2	6,254	-0.03%
2021/09/16	5	31.65	0	0.00	31.65	5	6,924	0.07%
2021/09/15	4	32.00	0	0.00	32.00	4	7,024	0.06%
2021/09/14	5	32.54	1	32.55	32.45	4	7,303	0.05%
2021/09/13	2	32.60	0	0.00	32.50	2	7,347	0.03%
2021/09/09	0	0.00	5	32.51	32.65	-5	7,721	-0.06%
2021/09/08	1	31.35	4	30.55	30.55	-3	7,977	-0.04%
2021/09/07	1	32.05	5	31.64	31.65	-4	8,078	-0.05%
2021/09/06	5	32.83	12	32.48	32.30	-7	8,390	-0.08%
2021/09/03	0	0.00	1	33.80	34.00	-1	8,438	-0.01%
2021/09/02	4	34.15	0	0.00	34.05	4	8,558	0.05%
2021/08/31	2	34.90	0	0.00	34.75	2	8,840	0.02%
2021/08/30	11	35.10	0	0.00	34.90	11	8,912	0.12%
2021/08/27	0	0.00	1	35.80	35.65	-1	8,919	-0.01%
2021/08/26	1	35.90	0	0.00	36.10	1	8,932	0.01%
2021/08/25	1	36.20	2	36.20	36.25	-1	9,002	-0.01%
2021/08/23	0	0.00	2	35.25	35.50	-2	9,088	-0.02%
2021/08/20	1	33.75	1	33.85	33.75	0	9,209	0.00%
2021/08/19	1	33.85	1	33.90	33.70	0	9,247	0.00%
2021/08/17	1	35.25	0	0.00	33.50	1	9,337	0.01%
2021/08/16	4	35.08	3	34.83	35.40	1	9,299	0.01%
2021/08/13	14	36.59	10	35.60	35.50	4	9,172	0.04%
2021/08/12	1	35.60	1	36.70	36.60	0	9,192	0.00%
2021/08/11	6	36.83	3	37.40	35.35	3	9,168	0.03%
2021/08/10	1	36.90	7	35.54	36.90	-6	9,123	-0.07%
2021/08/09	3	36.37	1	36.05	35.95	2	9,101	0.02%
2021/08/06	0	0.00	7	36.93	36.50	-7	9,099	-0.08%
2021/08/05	4	37.58	2	38.18	37.50	2	9,120	0.02%
2021/08/04	8	37.89	0	0.00	37.80	8	9,184	0.09%
2021/08/03	19	38.28	12	37.85	38.00	7	9,109	0.08%
2021/08/02	0	0.00	4	37.88	37.55	-4	8,966	-0.04%
2021/07/30	28	37.02	41.1	37.80	37.40	-13.1	8,921	-0.15%
2021/07/29	4	35.81	0	0.00	36.00	4	8,805	0.05%
2021/07/28	2	35.03	8	35.53	36.05	-6	8,845	-0.07%
2021/07/27	0.1	36.55	0	0.00	35.90	0.1	8,856	0.00%
2021/07/26	5	37.94	2	37.93	38.10	3	8,823	0.03%
2021/07/23	1	37.35	2	37.55	37.35	-1	8,857	-0.01%
2021/07/22	4	38.78	4	38.70	38.15	0	9,000	0.00%
2021/07/21	3	38.47	15	38.44	38.00	-12	8,990	-0.13%
2021/07/20	3	37.73	20	37.85	37.50	-17	9,003	-0.19%
2021/07/19	44	39.22	14	38.95	38.65	30	9,148	0.33%
2021/07/16	14	37.64	7	38.05	38.45	7	9,054	0.08%
2021/07/15	10	36.54	9	36.50	36.60	1	9,097	0.01%
2021/07/14	1	35.75	10	35.82	35.55	-9	9,081	-0.10%
2021/07/13	24	38.76	46	37.73	36.75	-22	9,254	-0.24%
2021/07/12	18	37.50	16	37.44	37.15	2	9,344	0.02%
2021/07/09	6	35.98	1	36.60	36.45	5	9,307	0.05%
2021/07/08	1	36.10	4	36.53	36.10	-3	9,274	-0.03%
2021/07/07	1	36.00	2	36.13	35.85	-1	9,188	-0.01%
2021/07/06	26	36.12	11	36.10	36.00	15	9,289	0.16%
2021/07/05	118	35.92	253	34.95	37.15	-135	9,251	-1.46%	大買/大賣/鉅額交易
2021/07/02	4	33.78	105	33.66	33.80	-101	9,113	-1.11%	大賣/鉅額交易
2021/07/01	2	33.28	2	33.75	32.90	0	9,069	0.00%
2021/06/30	3	34.78	1	36.00	34.35	2	8,956	0.02%
2021/06/29	6	35.00	2	35.50	34.70	4	8,887	0.05%
2021/06/28	276	36.43	25	36.63	36.50	251	8,813	2.85%	大買/鉅額交易
2021/06/25	17	35.37	78	35.07	35.45	-61	8,203	-0.74%
2021/06/24	10	32.62	14	32.39	32.25	-4	7,523	-0.05%
2021/06/23	17	32.39	19	32.71	32.25	-2	7,440	-0.03%
2021/06/22	13	31.61	2	31.75	31.45	11	7,285	0.15%
2021/06/21	12	31.81	0	0.00	31.90	12	7,237	0.17%
2021/06/18	26	32.32	588	31.67	32.25	-562	7,129	-7.88%	大賣/鉅額交易
2021/06/17	118	32.00	550	32.50	31.80	-432	6,859	-6.30%	大買/大賣/鉅額交易
2021/06/16	17	30.70	22	30.59	30.95	-5	6,583	-0.08%
2021/06/15	1,024	31.59	19	30.88	31.65	1,005	6,476	15.52%	大買/鉅額交易
2021/06/11	4	30.01	0	0.00	29.95	4	6,158	0.06%
2021/06/09	7	29.84	10	29.89	29.85	-3	6,003	-0.05%
2021/06/08	1	29.25	0	0.00	28.55	1	5,783	0.02%
2021/06/07	0	0.00	15	28.91	29.00	-15	5,731	-0.26%
2021/06/04	1	28.10	0	28.20	28.05	1	5,748	0.02%
2021/06/03	0	0.00	5	28.50	28.50	-5	5,775	-0.09%
2021/06/01	0	0.00	1	28.95	28.60	-1	5,698	-0.02%
2021/05/31	1	28.90	0	0.00	28.70	1	5,669	0.02%
2021/05/28	2	28.85	0	0.00	28.45	2	5,587	0.04%
2021/05/27	11	27.92	0	0.00	28.00	11	5,473	0.20%
2021/05/26	8	27.70	2	27.70	28.45	6	5,506	0.11%
2021/05/25	0	26.50	0.1	27.30	27.20	-0.1	5,496	0.00%
2021/05/24	0	0.00	2	25.90	25.85	-2	5,441	-0.04%
2021/05/21	2	25.35	0	0.00	25.35	2	5,454	0.04%
2021/05/17	11	22.80	0	0.00	22.85	11	5,433	0.20%
2021/05/13	0	0.00	3	25.80	25.55	-3	5,362	-0.06%
2021/05/12	0.1	25.80	2	26.05	26.50	-1.9	5,303	-0.04%
2021/05/11	2	27.40	0	0.00	27.50	2	5,210	0.04%
2021/05/10	1	29.20	0	0.00	29.05	1	5,157	0.02%
2021/05/07	0	0.00	3	29.90	29.75	-3	5,139	-0.06%
2021/05/06	4	29.10	0	0.00	28.95	4	5,115	0.08%
2021/05/05	2	29.80	3.1	30.08	29.10	-1.1	5,109	-0.02%
2021/05/04	0.1	27.00	1	27.70	29.25	-0.9	5,082	-0.02%
2021/05/03	3	29.88	0	0.00	29.20	3	5,006	0.06%
2021/04/29	1	31.00	1	30.65	30.80	0	4,965	0.00%
2021/04/28	29	32.18	25	32.37	31.65	4	4,914	0.08%
2021/04/27	3	31.15	1	30.30	30.75	2	4,706	0.04%
2021/04/26	35	30.56	3.7	30.73	30.50	31.3	4,620	0.68%
2021/04/23	3	29.55	9	30.37	30.85	-6	4,484	-0.13%
2021/04/22	22.5	29.97	15	30.05	30.00	7.5	4,320	0.17%
2021/04/21	40	29.94	44.4	30.27	30.35	-4.4	4,153	-0.11%
2021/04/20	0	0.00	2	28.85	29.05	-2	4,019	-0.05%
2021/04/19	10	29.31	5.2	29.07	29.40	4.8	4,048	0.12%
2021/04/16	82	27.93	70.2	27.54	28.45	11.8	4,275	0.28%
2021/04/15	15	25.95	26	26.45	26.75	-11	4,386	-0.25%
2021/04/14	1	24.80	5	25.65	25.10	-4	4,292	-0.09%
2021/04/13	12	26.11	1	26.20	25.50	11	4,262	0.26%
2021/04/12	5	26.75	11	26.34	26.55	-6	4,217	-0.14%
2021/04/09	16	25.59	8	25.64	26.10	8	4,050	0.20%
2021/04/08	2	25.80	13	25.75	25.70	-11	4,123	-0.27%
2021/04/07	2	25.20	0	0.00	25.15	2	4,064	0.05%
2021/04/06	2	24.75	0	0.00	24.85	2	4,037	0.05%
2021/04/01	5	24.65	1	24.70	24.80	4	4,027	0.10%
2021/03/31	3	25.03	4	25.00	25.00	-1	3,999	-0.03%
2021/03/30	2	24.75	0	0.00	24.65	2	3,903	0.05%
2021/03/29	2	24.10	0	0.00	24.20	2	3,869	0.05%
2021/03/26	0	0.00	5	24.20	24.20	-5	3,876	-0.13%
2021/03/25	6	24.69	25	24.50	24.20	-19	3,876	-0.49%
2021/03/24	26	23.92	0	0.00	24.00	26	3,821	0.68%
2021/03/23	1	24.20	0	0.00	24.30	1	4,033	0.02%
2021/03/22	0	24.20	0	0.00	24.30	0	4,054	0.00%
2021/03/18	0	24.35	0	0.00	24.20	0	4,049	0.00%
2021/03/17	0	24.23	0	0.00	24.05	0	4,065	0.00%
2021/03/16	0	0.00	1	24.20	24.10	-1	4,094	-0.02%
2021/03/15	5	23.90	2	24.03	24.05	3	4,150	0.07%
2021/03/11	3	24.60	2	24.55	24.55	1	4,119	0.02%
2021/03/10	104	25.38	47	25.27	24.60	57	4,127	1.38%	大買/
2021/03/09	2	24.83	44	25.18	25.10	-42	4,054	-1.04%
2021/03/08	1	24.75	5	24.87	24.65	-4	4,081	-0.10%
2021/03/05	7	24.50	0	0.00	24.45	7	4,087	0.17%
2021/03/04	7	24.52	0	0.00	24.40	7	4,209	0.17%
2021/03/03	14	24.14	0	0.00	24.30	14	4,239	0.33%
2021/03/02	4	24.45	0	0.00	24.30	4	4,236	0.09%
2021/02/26	14	24.88	10	25.05	25.00	4	4,216	0.09%
2021/02/25	0	0.00	32	24.87	25.05	-32	4,155	-0.77%
2021/02/24	0	0.00	15	24.27	24.20	-15	4,177	-0.36%
2021/02/23	15	24.37	0	0.00	24.30	15	4,191	0.36%
2021/02/22	1	23.85	0	0.00	24.30	1	4,161	0.02%
2021/02/18	1	23.00	0	0.00	23.20	1	4,069	0.02%
2021/02/17	10	22.40	0	0.00	22.90	10	4,058	0.25%
2021/02/03	1	22.40	1	22.25	22.00	0	4,019	0.00%
2021/02/02	1	22.15	2	22.03	22.10	-1	4,019	-0.02%
2021/02/01	0	0.00	13	22.06	21.80	-13	4,026	-0.32%
2021/01/27	10	23.94	10	23.55	23.40	0	3,967	0.00%
2021/01/25	1.1	22.52	2	22.75	22.75	-0.9	3,849	-0.02%
2021/01/22	1	23.10	0	0.00	23.15	1	3,815	0.03%
2021/01/21	1.1	23.52	0	0.00	23.20	1.1	3,789	0.03%
2021/01/20	1	23.45	5	24.15	23.30	-4	3,745	-0.11%
2021/01/19	7	24.09	2	24.08	23.85	5	3,706	0.13%
2021/01/18	0	0.00	16	23.67	23.80	-16	3,680	-0.43%
2021/01/15	15	24.18	4	23.95	24.10	11	3,651	0.30%
2021/01/14	22	24.58	0	0.00	24.60	22	3,597	0.61%
2021/01/13	3	25.70	60	24.70	24.30	-57	3,556	-1.60%
2021/01/12	34.1	24.75	22	24.56	24.00	12.1	3,453	0.35%
2021/01/11	76	26.32	40.5	26.16	25.70	35.5	3,311	1.07%
2021/01/08	43.5	25.14	25.5	26.34	26.60	18	2,800	0.64%
2021/01/07	1	24.20	8	23.71	24.20	-7	2,254	-0.31%
2021/01/05	8	23.50	0	0.00	23.50	8	2,149	0.37%
2021/01/04	0	0.00	1	23.85	24.00	-1	2,119	-0.05%
2020/12/31	75	24.15	10	24.30	24.15	65	2,087	3.11%
2020/12/30	0	0.00	6	23.50	23.65	-6	1,871	-0.32%
2020/12/29	6	23.13	4	23.25	22.95	2	1,809	0.11%
2020/12/24	5	22.95	0	0.00	22.90	5	1,757	0.28%
2020/12/23	0	0.00	3	22.30	22.55	-3	1,751	-0.17%
2020/12/22	2	22.70	0	0.00	22.40	2	1,748	0.11%
2020/12/21	7	23.15	0	0.00	23.05	7	1,732	0.40%
2020/12/18	11	23.95	4	24.06	23.60	7	1,705	0.41%
2020/12/17	23	24.39	24	24.58	24.60	-1	1,636	-0.06%
2020/12/16	5	23.20	14	23.64	23.80	-9	1,398	-0.64%
2020/12/15	0	0.00	0	23.35	23.00	0	1,379	0.00%
2020/12/14	0	0.00	12	23.49	23.45	-12	1,356	-0.88%
2020/12/11	10	23.25	0	0.00	23.15	10	1,342	0.74%
2020/12/09	0	0.00	12	23.82	23.65	-12	1,278	-0.94%
2020/12/07	1	23.00	0	0.00	23.15	1	1,226	0.08%
2020/12/04	2	23.10	0	0.00	23.10	2	1,219	0.16%
2020/12/02	4	23.40	14	23.34	23.15	-10	1,252	-0.80%
2020/12/01	0	22.50	0	0.00	22.95	0	1,198	0.00%
2020/11/30	2	23.05	2	23.18	23.00	0	1,181	0.00%
2020/11/27	1	22.30	2	22.45	22.75	-1	1,085	-0.09%
2020/11/26	5	22.15	0	0.00	22.15	5	1,061	0.47%
2020/11/24	0	22.00	0	0.00	21.95	0	1,064	0.00%
2020/11/23	0	0.00	1	22.35	22.45	-1	1,070	-0.09%
2020/11/16	0	0.00	1	21.05	20.95	-1	1,086	-0.09%
2020/11/10	2	20.68	0	0.00	20.60	2	1,316	0.15%
2020/10/28	0	0.00	1	21.10	20.95	-1	1,738	-0.06%
2020/10/27	1	21.15	0	0.00	21.15	1	1,784	0.06%
2020/10/22	1	21.30	0	0.00	21.30	1	1,878	0.05%
2020/10/19	1	21.00	0	0.00	21.00	1	1,944	0.05%
2020/10/16	1	20.95	0	0.00	20.95	1	2,013	0.05%
2020/10/13	1	21.05	0	0.00	21.05	1	2,137	0.05%
2020/10/12	1	21.20	0	0.00	21.20	1	2,158	0.05%
2020/10/08	2	21.15	0	0.00	21.15	2	2,229	0.09%
2020/10/06	1	21.15	5	21.10	21.15	-4	2,295	-0.17%
2020/10/05	1	20.70	0	0.00	20.70	1	2,325	0.04%
2020/09/29	2	20.55	1	20.65	20.55	1	2,433	0.04%
2020/09/25	1.2	20.25	0	0.00	20.25	1.2	2,717	0.04%
2020/09/21	2	22.40	0	0.00	22.40	2	2,966	0.07%
2020/09/08	16	22.83	18	22.82	22.70	-2	2,914	-0.07%
2020/09/07	17	22.51	2	23.00	23.00	15	2,860	0.52%
2020/09/03	2	22.70	6	22.70	22.45	-4	2,847	-0.14%
2020/09/02	6	22.84	0	0.00	22.60	6	2,863	0.21%
2020/08/31	5	22.65	0	0.00	22.75	5	2,863	0.17%
2020/08/28	5	22.75	1	22.75	22.55	4	2,865	0.14%
2020/08/27	1	23.65	0	0.00	23.65	1	2,859	0.03%
2020/08/26	38	23.75	29	23.69	23.60	9	2,829	0.32%
2020/08/20	2	23.70	1	23.10	22.85	1	2,780	0.04%
2020/08/19	6	24.18	10	24.47	24.10	-4	2,747	-0.15%
2020/08/18	5	24.74	47	24.67	24.60	-42	2,747	-1.53%
2020/08/17	44	24.09	1	24.20	24.25	43	2,648	1.62%
2020/08/14	0	0.00	5	23.49	23.75	-5	2,623	-0.19%
2020/08/13	0	0.00	1	23.10	23.15	-1	2,621	-0.04%
2020/08/12	0	0.00	40	23.10	23.25	-40	2,639	-1.52%
2020/08/11	5	23.20	5	23.40	23.05	0	2,633	0.00%
2020/08/10	45	23.87	1	23.95	23.15	44	2,627	1.67%
2020/08/07	0	0.00	12	23.65	23.65	-12	2,605	-0.46%
2020/08/06	2	24.45	31	23.90	23.65	-29	2,614	-1.11%
2020/08/05	31	23.88	23	23.65	23.95	8	2,628	0.30%
2020/08/04	24	23.98	11	23.59	23.35	13	2,609	0.50%
2020/08/03	11	23.50	0	0.00	23.45	11	2,518	0.44%
2020/07/31	5	23.10	0	0.00	22.90	5	2,516	0.20%
2020/07/30	0	0.00	2	22.30	22.80	-2	2,529	-0.08%
2020/07/28	3	21.93	0	0.00	21.10	3	2,554	0.12%
2020/07/27	1	21.80	1	21.85	21.95	0	2,539	0.00%
2020/07/22	1	23.05	5	23.32	22.80	-4	2,533	-0.16%
2020/07/21	0	0.00	1	22.95	23.00	-1	2,581	-0.04%
2020/07/20	4	23.00	0	0.00	22.95	4	2,543	0.16%
2020/07/17	0	0.00	2	22.35	22.10	-2	2,493	-0.08%
2020/07/16	4	22.43	4	22.80	22.55	0	2,494	0.00%
2020/07/15	2	22.50	2	22.95	22.40	0	2,577	0.00%
2020/07/14	2	22.50	2	22.90	22.60	0	2,542	0.00%
2020/07/13	14	22.66	0	0.00	22.55	14	2,567	0.55%
2020/07/10	0	0.00	7	23.00	22.35	-7	2,570	-0.27%
2020/07/08	0	0.00	6	22.77	22.85	-6	2,481	-0.24%
2020/07/07	6	22.76	15	22.52	22.30	-9	2,447	-0.37%
2020/07/06	30	23.08	9	22.67	23.55	21	2,392	0.88%
2020/07/02	2	21.70	32	21.75	21.70	-30	2,168	-1.38%
2020/07/01	30	21.50	7	21.21	21.50	23	2,001	1.15%
2020/06/23	1	20.10	0	0.00	20.20	1	1,953	0.05%
2020/06/22	5	20.40	0	0.00	20.30	5	1,950	0.26%
2020/06/19	1	20.40	0	0.00	20.40	1	1,959	0.05%
2020/06/16	15	20.25	15	20.25	20.25	0	1,957	0.00%
2020/06/11	0	0.00	1	20.65	20.20	-1	1,988	-0.05%
2020/06/10	1	20.90	8	21.20	20.85	-7	1,977	-0.35%
2020/06/09	2	21.30	0	0.00	21.05	2	1,987	0.10%
2020/06/08	1	22.00	0	0.00	21.85	1	1,986	0.05%
2020/06/04	5	21.75	5	21.60	21.50	0	1,991	0.00%
2020/06/02	0	0.00	4	21.40	21.45	-4	1,977	-0.20%
2020/06/01	14	21.50	8	21.47	21.60	6	1,968	0.30%
2020/05/28	0	0.00	1	21.25	20.75	-1	1,975	-0.05%
2020/05/27	3	21.15	0	0.00	21.15	3	1,961	0.15%
2020/05/25	0	21.60	1	21.70	21.80	-1	1,905	-0.05%
2020/05/12	6	21.20	0	0.00	21.40	6	1,677	0.36%
2020/05/11	0	0.00	2	20.95	21.00	-2	1,588	-0.13%
2020/05/08	0	0.00	5	20.80	20.50	-5	1,540	-0.32%
2020/05/07	2	20.75	2	20.95	20.70	0	1,519	0.00%
2020/05/06	2	20.60	5	21.20	20.60	-3	1,432	-0.21%
2020/05/05	0	0.00	116	20.36	21.00	-116	1,374	-8.44%	大賣/鉅額交易
2020/05/04	4	20.03	0	0.00	20.10	4	1,311	0.30%
2020/04/29	0	0.00	1	20.10	20.20	-1	1,295	-0.08%
2020/04/28	5	20.50	1	20.60	20.20	4	1,284	0.31%
2020/04/27	3	20.15	0	0.00	20.00	3	1,265	0.24%
2020/04/24	11	20.35	12	19.97	20.05	-1	1,225	-0.08%
2020/04/22	0	0.00	1	18.50	19.10	-1	1,105	-0.09%
2020/04/21	2	18.98	0	0.00	19.00	2	1,096	0.18%
2020/04/20	26	19.55	27	19.83	19.80	-1	1,068	-0.09%
2020/04/17	3	19.08	0	0.00	19.00	3	959	0.31%
2020/04/16	102	19.28	2	19.28	19.10	100	926	10.80%	大買/
2020/04/15	0	0.00	2	18.75	18.75	-2	860	-0.23%
2020/04/08	0	0.00	2	16.30	17.20	-2	797	-0.25%
2020/03/31	2	15.65	0	0.00	15.55	2	790	0.25%
2020/03/27	1	15.60	0	0.00	15.60	1	790	0.13%
2020/03/26	1	15.40	0	0.00	15.60	1	793	0.13%
2020/03/24	10	14.95	0	0.00	15.25	10	800	1.25%
2020/03/13	0	0.00	10	16.70	17.10	-10	934	-1.07%
2020/03/12	0	0.00	1	19.00	18.25	-1	928	-0.11%
2020/03/11	1	19.45	2	19.38	19.10	-1	930	-0.11%
2020/03/10	0	0.00	8	18.48	18.55	-8	935	-0.85%
2020/03/09	0	0.00	1	18.90	18.50	-1	990	-0.10%
2020/03/06	1	18.65	0	0.00	18.65	1	1,035	0.10%
2020/02/25	2	18.55	0	0.00	18.75	2	1,204	0.17%
2020/02/07	0	0.00	0.1	18.90	18.90	-0.1	1,347	0.00%
2020/02/06	0	0.00	5	19.05	19.15	-5	1,376	-0.36%
2020/02/05	1	18.90	0	0.00	18.75	1	1,386	0.07%
2020/02/03	1	17.70	10	18.40	18.20	-9	1,424	-0.63%
2020/01/31	1	18.60	0	0.00	18.80	1	1,413	0.07%
2020/01/30	5	19.00	0	0.00	18.60	5	1,411	0.35%
2020/01/15	0	0.00	3	20.25	20.20	-3	1,408	-0.21%
2020/01/06	10	20.43	0	0.00	20.30	10	1,488	0.67%
2019/12/31	0	0.00	2	21.30	21.20	-2	1,469	-0.14%
2019/12/25	1	20.90	0	0.00	21.00	1	1,472	0.07%
2019/12/23	2	20.75	0	0.00	20.80	2	1,481	0.13%
2019/12/20	3	21.05	4	21.25	21.05	-1	1,479	-0.07%
2019/12/19	2	21.05	2	21.30	21.05	0	1,476	0.00%
2019/12/17	2	21.10	0	0.00	21.15	2	1,567	0.13%
2019/12/16	0	0.00	6	21.19	21.25	-6	1,565	-0.38%
2019/12/13	2	20.70	0	0.00	20.70	2	1,555	0.13%
2019/12/12	2	21.05	0	0.00	21.00	2	1,543	0.13%
2019/12/10	0	0.00	2	21.45	21.35	-2	1,465	-0.14%
2019/12/09	2	20.85	0	0.00	20.85	2	1,420	0.14%
2019/12/06	0	0.00	3	21.20	21.10	-3	1,487	-0.20%
2019/12/05	0	0.00	1	21.70	21.50	-1	1,491	-0.07%
2019/12/03	0	0.00	1	21.45	21.25	-1	1,390	-0.07%
2019/12/02	6	21.42	2	21.38	21.40	4	1,356	0.29%
2019/11/27	1	20.15	0	0.00	20.15	1	1,208	0.08%
2019/11/26	0	0.00	2	20.13	20.10	-2	1,256	-0.16%
2019/11/25	0	0.00	4	20.05	20.05	-4	1,306	-0.31%
2019/11/21	8	20.22	0	0.00	20.20	8	1,378	0.58%
2019/11/18	0	0.00	20	19.90	20.10	-20	1,444	-1.38%
2019/11/15	3	20.05	21	20.00	19.90	-18	1,462	-1.23%
2019/11/12	0	0.00	2	19.90	19.95	-2	1,567	-0.13%
2019/11/11	0	0.00	2	20.10	19.85	-2	1,586	-0.13%
2019/11/07	1	21.10	0	0.00	20.70	1	1,613	0.06%
2019/11/05	2	20.70	4	20.75	20.70	-2	1,546	-0.13%
2019/11/04	4	20.40	0	0.00	20.35	4	1,527	0.26%
2019/10/31	0	0.00	5	20.00	20.00	-5	1,492	-0.33%
2019/10/25	2	20.50	0	0.00	20.45	2	1,647	0.12%
2019/10/16	0	0.00	1	20.80	20.45	-1	1,699	-0.06%
2019/10/15	0	0.00	23	20.44	20.55	-23	1,683	-1.37%
2019/10/14	17	20.50	13	20.66	20.35	4	1,672	0.24%
2019/10/08	0	0.00	5	20.30	20.25	-5	1,605	-0.31%
2019/10/04	0	0.00	2	20.65	20.45	-2	1,602	-0.12%
2019/10/02	1	19.90	0	0.00	20.35	1	1,594	0.06%
2019/09/24	10	20.55	1	20.50	20.35	9	1,671	0.54%
2019/09/23	3	20.60	0	0.00	20.60	3	1,659	0.18%
2019/09/20	6	20.78	12	20.80	20.95	-6	1,636	-0.37%
2019/09/19	3	20.03	0	0.00	20.05	3	1,550	0.19%
2019/09/17	0	0.00	1	20.30	20.20	-1	1,532	-0.07%
2019/09/16	2	20.50	1	20.40	20.10	1	1,529	0.07%
2019/09/12	2	20.65	0	0.00	20.60	2	1,518	0.13%
2019/09/11	5	20.69	2	20.80	20.70	3	1,510	0.20%
2019/09/10	3	21.10	51	21.00	21.10	-48	1,484	-3.23%
2019/09/09	20	21.80	11	21.79	21.85	9	1,394	0.65%
2019/09/06	54	21.55	1	21.60	21.50	53	1,360	3.90%
2019/09/05	0	0.00	1	21.55	21.45	-1	1,343	-0.07%
2019/09/04	0	0.00	1	21.70	21.65	-1	1,327	-0.08%
2019/09/03	0	0.00	6	21.56	21.50	-6	1,301	-0.46%
2019/09/02	5	21.10	2	21.45	21.45	3	1,274	0.24%
2019/08/30	2	21.05	1	21.30	20.95	1	1,255	0.08%
2019/08/29	4	21.36	0	0.00	21.45	4	1,226	0.33%
2019/08/28	16	21.21	16	21.09	20.95	0	1,173	0.00%
2019/08/27	13	21.04	15	20.76	20.60	-2	1,121	-0.18%
2019/08/23	2	20.05	0	0.00	20.00	2	1,045	0.19%
2019/08/19	4	21.78	0	0.00	21.70	4	922	0.43%
2019/08/16	1	21.90	0	0.00	21.75	1	895	0.11%
2019/08/15	7	21.74	9	21.83	21.70	-2	869	-0.23%
2019/08/12	0	0.00	1	21.85	21.85	-1	768	-0.13%
2019/08/01	26	21.49	2	21.65	21.50	24	711	3.37%
2019/07/31	3	21.32	0	0.00	21.25	3	702	0.43%
2019/07/30	0	0.00	27	21.60	21.45	-27	724	-3.73%
2019/07/29	18	21.99	8	22.00	21.90	10	707	1.41%
2019/07/26	4	21.50	0	0.00	21.20	4	595	0.67%
2019/07/25	5	21.25	0	0.00	21.10	5	566	0.88%
2019/07/24	0	0.00	2	20.60	20.80	-2	527	-0.38%
2019/07/05	5	20.90	5	21.00	20.85	0	730	0.00%
2019/06/27	0	0.00	2	19.65	19.60	-2	936	-0.21%
2019/06/26	2	19.50	2	19.45	19.50	0	940	0.00%
2019/06/25	2	19.68	0	0.00	19.55	2	949	0.21%
2019/06/24	0	0.00	1	19.65	19.70	-1	952	-0.11%
2019/06/21	1	19.45	0	0.00	19.40	1	954	0.10%
2019/06/19	0	0.00	20	19.15	19.15	-20	967	-2.07%
2019/06/18	0	0.00	25	19.14	19.10	-25	971	-2.57%
2019/05/31	0	0.00	6	19.52	19.40	-6	1,112	-0.54%
2019/05/30	0	0.00	1	19.25	19.30	-1	1,115	-0.09%
2019/05/22	2	19.30	0	0.00	19.30	2	1,221	0.16%
2019/05/07	10	21.10	0	0.00	20.90	10	1,211	0.83%
2019/05/02	0	0.00	2	20.85	21.20	-2	1,147	-0.17%
2019/04/25	10	21.64	0	0.00	21.50	10	1,106	0.90%
2019/04/22	0	0.00	2	21.20	21.20	-2	996	-0.20%
2019/04/19	2	21.00	0	0.00	21.05	2	996	0.20%
2019/04/16	0	0.00	3	21.45	21.55	-3	963	-0.31%
2019/04/15	3	21.15	0	0.00	21.15	3	945	0.32%
2019/04/10	2	21.50	3	21.85	21.80	-1	902	-0.11%
2019/04/09	7	21.34	6	21.24	21.50	1	802	0.12%
2019/04/03	0	0.00	6	20.92	20.85	-6	707	-0.85%
2019/04/02	0	0.00	4	20.10	20.10	-4	619	-0.65%
2019/04/01	0	0.00	6	19.95	19.95	-6	641	-0.93%
2019/03/29	2	19.80	5	19.70	19.90	-3	637	-0.47%
2019/03/26	0	0.00	5	19.85	19.85	-5	626	-0.80%
2019/03/20	5	19.80	0	0.00	19.80	5	612	0.82%
2019/03/19	0	0.00	5	20.00	19.90	-5	620	-0.81%
2019/03/18	0	0.00	6	19.75	19.60	-6	593	-1.01%
2019/03/15	1	19.70	0	0.00	19.85	1	589	0.17%
2019/03/13	10	19.05	0	0.00	19.10	10	553	1.81%
2019/03/12	5	19.10	10	19.05	18.95	-5	552	-0.91%
2019/03/11	2	18.90	0	0.00	18.95	2	554	0.36%
2019/02/26	10	18.80	3	18.88	19.05	7	623	1.12%
2019/02/25	0	0.00	6	18.50	18.60	-6	551	-1.09%
2019/02/20	0	0.00	2	18.35	18.20	-2	634	-0.32%
2019/02/19	0	0.00	2	18.20	18.20	-2	669	-0.30%
2019/02/18	2	18.05	0	0.00	18.05	2	668	0.30%
2019/02/14	5	18.34	0	0.00	18.20	5	664	0.75%
2019/02/13	0	0.00	2	18.05	18.05	-2	640	-0.31%
2019/02/12	5	17.85	5	17.90	17.95	0	663	0.00%
2019/01/28	0	0.00	2	17.80	17.75	-2	731	-0.27%
2019/01/09	4	17.85	0	0.00	17.80	4	771	0.52%
2019/01/03	3	18.28	3	18.00	18.00	0	801	0.00%
2018/12/28	0	0.00	2	18.25	18.10	-2	902	-0.22%
2018/12/27	4	17.83	2	18.00	17.80	2	894	0.22%
2018/12/25	2	17.90	0	0.00	17.90	2	894	0.22%
2018/12/24	0	0.00	2	18.20	18.35	-2	890	-0.22%
2018/12/21	2	17.45	0	0.00	17.50	2	859	0.23%
2018/12/19	0	0.00	3	17.80	17.70	-3	858	-0.35%
2018/12/17	3	18.55	2	18.35	18.00	1	858	0.12%
2018/12/13	2	18.05	0	0.00	18.05	2	849	0.24%
2018/12/12	0	0.00	1	18.20	18.30	-1	847	-0.12%
2018/12/10	0	0.00	2	17.95	17.80	-2	831	-0.24%
2018/12/03	0	0.00	5	18.60	18.50	-5	837	-0.60%
2018/11/30	2	18.15	0	0.00	18.00	2	797	0.25%
2018/11/29	3	17.98	0	0.00	17.70	3	783	0.38%
2018/11/28	2	17.55	2	18.00	18.05	0	774	0.00%
2018/11/21	0	0.00	10	16.95	17.05	-10	826	-1.21%
2018/11/20	5	16.85	3	17.10	16.95	2	861	0.23%
2018/11/19	10	17.37	0	0.00	16.90	10	871	1.15%
2018/11/12	0	0.00	1	16.55	16.65	-1	791	-0.13%
2018/11/07	3	16.22	2	16.60	17.00	1	775	0.13%
2018/11/06	0	0.00	2	16.00	16.00	-2	795	-0.25%
2018/11/05	0	0.00	2	15.30	15.35	-2	906	-0.22%
2018/11/02	2	15.50	0	0.00	15.35	2	954	0.21%
2018/11/01	3	15.07	0	0.00	15.25	3	966	0.31%
2018/10/16	1	15.55	0	0.00	15.60	1	1,296	0.08%
2018/10/15	0	0.00	12	15.75	15.75	-12	1,321	-0.91%
2018/10/02	0	0.00	5	19.15	19.10	-5	1,448	-0.35%
2018/09/17	1	19.10	0	0.00	19.10	1	2,038	0.05%
2018/09/14	0	0.00	3	19.25	19.35	-3	2,042	-0.15%
2018/09/10	5	19.08	0	0.00	18.65	5	2,077	0.24%
2018/09/07	1	19.30	0	0.00	19.30	1	2,072	0.05%
2018/09/06	3	19.92	0	0.00	19.90	3	2,075	0.14%
2018/09/05	1	20.30	0	0.00	20.20	1	2,076	0.05%
2018/09/04	2	20.40	0	0.00	20.35	2	2,084	0.10%
2018/09/03	2	20.55	0	0.00	20.35	2	2,104	0.10%
2018/08/31	2	20.60	3	20.60	20.55	-1	2,112	-0.05%
2018/08/29	15	20.75	0	0.00	20.65	15	2,135	0.70%
2018/08/28	0	0.00	2	20.45	20.40	-2	2,124	-0.09%
2018/08/27	0	0.00	2	21.15	21.25	-2	2,139	-0.09%
2018/08/23	2	20.80	0	0.00	20.75	2	2,170	0.09%
2018/08/15	2	21.25	2	21.15	21.25	0	2,291	0.00%
2018/08/13	1	21.45	5	21.17	21.10	-4	2,269	-0.18%
2018/08/10	10	22.21	5	22.00	22.05	5	2,225	0.22%
2018/08/09	4	21.96	1	21.95	22.10	3	2,141	0.14%
2018/08/07	0	0.00	2	21.85	21.75	-2	2,157	-0.09%
2018/08/06	0	0.00	1	21.50	21.60	-1	2,098	-0.05%
2018/08/01	1	21.30	0	0.00	21.50	1	2,051	0.05%
2018/07/31	5	21.25	0	0.00	21.40	5	2,047	0.24%
2018/07/27	5	21.60	0	0.00	21.75	5	2,030	0.25%
2018/07/24	20	21.60	0	0.00	21.40	20	2,016	0.99%
2018/07/23	2	21.98	1	21.95	21.40	1	1,996	0.05%
2018/07/18	2	20.65	2	20.90	20.90	0	1,860	0.00%
2018/07/17	0	0.00	2	21.30	21.25	-2	1,846	-0.11%
2018/07/16	4	21.06	0	0.00	20.90	4	1,824	0.22%
2018/07/13	5	21.35	7	21.32	21.50	-2	1,814	-0.11%
2018/07/12	3	20.73	0	0.00	20.65	3	1,757	0.17%
2018/07/10	2	21.40	2	21.33	21.30	0	1,710	0.00%
2018/07/09	5	21.19	0	0.00	22.05	5	1,615	0.31%
2018/07/06	5	19.95	0	0.00	20.20	5	1,500	0.33%
2018/07/03	0	0.00	3	20.50	20.30	-3	1,455	-0.21%
2018/07/02	3	21.70	0	0.00	21.25	3	1,420	0.21%
2018/06/29	1	21.30	1	21.50	21.25	0	1,407	0.00%
2018/06/28	2	22.05	21	21.75	21.20	-19	1,366	-1.39%
2018/06/27	19	21.39	11	21.42	21.50	8	1,206	0.66%
2018/06/21	53	20.62	53	20.74	20.50	0	1,070	0.00%
2018/06/20	0	0.00	1	20.05	20.20	-1	1,071	-0.09%
2018/06/13	0	0.00	4	20.65	20.55	-4	1,040	-0.38%
2018/06/12	0	0.00	2	20.75	20.80	-2	1,043	-0.19%
2018/06/06	0	0.00	1	21.20	21.20	-1	1,049	-0.10%
2018/06/05	2	21.33	10	21.30	21.00	-8	1,049	-0.76%
2018/06/04	0	0.00	1	21.45	21.30	-1	1,024	-0.10%
2018/06/01	0	0.00	3	20.80	20.80	-3	973	-0.31%
2018/05/31	24	21.00	15	20.72	20.90	9	965	0.93%
2018/05/30	2	20.70	0	0.00	20.55	2	913	0.22%
2018/05/29	12	20.43	0	0.00	20.50	12	869	1.38%
2018/05/28	5	20.38	13	20.43	20.70	-8	844	-0.95%
2018/05/23	0	0.00	8	19.31	19.25	-8	782	-1.02%
2018/05/22	2	19.35	0	0.00	19.35	2	797	0.25%
2018/05/21	2	19.55	0	0.00	19.50	2	837	0.24%
2018/05/18	5	19.53	2	19.80	19.50	3	852	0.35%
2018/05/17	2	19.25	8	19.69	19.80	-6	879	-0.68%
2018/05/15	4	19.38	9	19.67	19.30	-5	902	-0.55%
2018/05/14	3	19.15	0	0.00	19.00	3	887	0.34%
2018/05/10	2	18.40	0	0.00	18.50	2	969	0.21%
2018/04/26	0	0.00	2	18.50	18.50	-2	1,498	-0.13%
2018/04/25	2	18.75	2	18.80	18.75	0	1,527	0.00%
2018/04/24	2	18.90	0	0.00	18.85	2	1,642	0.12%
2018/04/20	2	19.45	0	0.00	19.45	2	1,669	0.12%
2018/04/19	8	19.48	0	0.00	19.70	8	1,689	0.47%
2018/04/12	0	19.60	0	0.00	19.55	0	1,840	0.00%
2018/04/11	0	0.00	2	19.55	19.60	-2	1,968	-0.10%
2018/04/10	0	0.00	2	19.83	19.75	-2	2,210	-0.09%
2018/04/03	2	19.85	0	0.00	19.90	2	2,337	0.09%
2018/03/30	0	20.15	2	20.10	20.10	-2	2,355	-0.08%
2018/03/13	6	21.04	3	21.05	20.95	3	2,636	0.11%
2018/03/05	5	20.56	9	20.65	20.55	-4	2,812	-0.14%
2018/02/21	1	21.10	0	0.00	21.00	1	3,377	0.03%
2018/02/07	0	0.00	1	21.10	21.05	-1	3,583	-0.03%
2018/02/06	7	20.69	7	20.69	20.15	0	3,529	0.00%
2018/02/05	1	21.25	1	21.15	21.40	0	3,498	0.00%
2018/02/01	0	0.00	10	22.20	22.00	-10	3,522	-0.28%
2018/01/30	1	22.30	0	0.00	22.05	1	3,610	0.03%
2018/01/29	11	22.72	1	22.65	22.50	10	3,588	0.28%
2018/01/26	7	22.50	12	22.45	22.65	-5	3,444	-0.15%
2018/01/25	41	22.56	26	22.53	22.50	15	3,425	0.44%
2018/01/24	0	0.00	5	22.38	22.85	-5	3,323	-0.15%
2018/01/23	1	21.90	0	0.00	21.95	1	3,239	0.03%
2018/01/22	2	21.80	1	21.40	22.00	1	3,253	0.03%
2018/01/19	0	0.00	3	21.60	21.50	-3	3,279	-0.09%
2018/01/18	2	22.33	10	22.05	21.75	-8	3,398	-0.24%
2018/01/16	0	0.00	3	21.78	21.70	-3	3,396	-0.09%
2018/01/12	1	21.55	36	21.35	21.55	-35	3,396	-1.03%
2018/01/11	0	0.00	10	21.40	21.20	-10	3,382	-0.30%
2018/01/10	1	21.30	0	0.00	21.30	1	3,366	0.03%
2018/01/09	9	22.71	9	22.43	22.20	0	3,311	0.00%
2018/01/08	40	23.05	38	23.11	22.40	2	3,290	0.06%
2018/01/05	24	23.39	22	23.55	23.20	2	3,239	0.06%
2018/01/04	95	23.14	82	22.94	23.20	13	3,111	0.42%
2018/01/03	31	22.15	3	22.15	22.15	28	2,863	0.98%