東聯 (1710)-玉山-嘉義券商分點個股進出

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

東聯

(1710)

可現股當沖

股價
17.30
漲跌
▲0.10
漲幅
+0.58%
成交量
739張
產業
上市化學類股
300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

東聯 (1710)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	0.2	17.35	1	17.30	17.30	-0.8	1,337	-0.06%
2024/04/24	1	17.20	0	0.00	17.30	1	1,336	0.07%
2024/04/23	1	17.15	0	0.00	17.30	1	1,348	0.07%
2024/04/22	0	0.00	2	17.35	17.20	-2	1,362	-0.15%
2024/04/19	17	17.07	0	0.00	17.00	17	1,354	1.25%
2024/04/18	0	0.00	5	17.50	17.50	-5	1,324	-0.38%
2024/04/16	55	17.33	0	0.00	17.25	55	1,342	4.10%
2024/04/12	2	17.75	0	0.00	17.85	2	1,305	0.15%
2024/04/11	9	17.86	0	0.00	17.85	9	1,300	0.69%
2024/04/10	0	0.00	5	18.30	18.20	-5	1,290	-0.39%
2024/04/09	0	0.00	3	18.03	18.05	-3	1,280	-0.23%
2024/04/08	15	17.70	0	0.00	17.75	15	1,261	1.19%
2024/04/03	8	17.85	0	0.00	17.90	8	1,239	0.65%
2024/04/02	6	18.00	0	0.00	18.05	6	1,236	0.49%
2024/04/01	4	18.00	0	0.00	18.10	4	1,234	0.32%
2024/03/29	8	17.94	0	0.00	18.00	8	1,236	0.65%
2024/03/28	14	17.96	0	0.00	18.00	14	1,234	1.13%
2024/03/27	4	17.95	0	0.00	18.00	4	1,244	0.32%
2024/03/26	19	18.00	0	0.00	17.95	19	1,251	1.52%
2024/03/25	14	18.05	0	0.00	18.10	14	1,257	1.11%
2024/03/22	3	18.05	0	0.00	18.05	3	1,273	0.24%
2024/03/20	10	17.90	0	0.00	17.85	10	1,297	0.77%
2024/03/19	18	18.05	0	0.00	18.05	18	1,286	1.40%
2024/03/18	12	18.07	0	0.00	18.15	12	1,289	0.93%
2024/03/15	3	18.10	0	0.00	18.15	3	1,298	0.23%
2024/03/14	13	18.11	0	0.00	18.20	13	1,298	1.00%
2024/03/13	40	18.23	0	0.00	18.20	40	1,300	3.08%
2024/03/12	12	18.35	1	18.40	18.45	11	1,305	0.84%
2024/03/11	16	18.18	0	0.00	18.25	16	1,311	1.22%
2024/03/08	3	18.30	0	0.00	18.30	3	1,299	0.23%
2024/03/07	4	18.38	0	0.00	18.65	4	1,291	0.31%
2024/03/05	1	18.65	2	18.65	18.65	-1	1,256	-0.08%
2024/03/04	1	18.80	2	19.20	18.95	-1	1,237	-0.08%
2024/03/01	0	19.10	4	19.00	19.00	-4	1,271	-0.31%
2024/02/29	0	19.25	9	19.19	19.20	-9	1,289	-0.70%
2024/02/27	2	19.58	33	19.31	19.30	-31	1,264	-2.45%
2024/02/26	4	19.93	199	19.90	19.65	-195	1,231	-15.83%	大賣/鉅額交易
2024/02/23	1	18.90	3	18.85	18.80	-2	1,056	-0.19%
2024/02/22	0	0.00	1	19.10	19.05	-1	1,056	-0.09%
2024/02/21	0	0.00	25	19.05	19.05	-25	1,067	-2.34%
2024/02/20	5	19.25	5	19.34	19.20	0	1,102	0.00%
2024/02/19	0	0.00	6	19.33	19.25	-6	1,124	-0.53%
2024/02/16	2	19.00	5.6	19.03	19.10	-3.6	1,173	-0.30%
2024/02/15	1	18.70	1	18.75	18.80	0	1,196	0.00%
2024/02/05	20	18.45	0	0.00	18.40	20	1,233	1.62%
2024/02/02	4	18.65	0	0.00	18.65	4	1,260	0.32%
2024/02/01	2	18.50	0	0.00	18.75	2	1,260	0.16%
2024/01/31	11	18.55	0	0.00	18.50	11	1,260	0.87%
2024/01/30	21	18.69	0	0.00	18.60	21	1,263	1.66%
2024/01/29	6	18.86	0	0.00	18.90	6	1,273	0.47%
2024/01/26	10	18.80	0	0.00	18.85	10	1,291	0.77%
2024/01/25	24	18.90	1	18.95	18.80	23	1,302	1.77%
2024/01/24	16	19.00	0	0.00	19.05	16	1,307	1.22%
2024/01/23	24	18.84	0	0.00	18.85	24	1,316	1.82%
2024/01/22	41	18.70	0	0.00	18.80	41	1,319	3.11%
2024/01/19	13	18.56	0	0.00	18.60	13	1,328	0.98%
2024/01/18	12	18.55	0	0.00	18.60	12	1,338	0.90%
2024/01/17	25	18.63	0	0.00	18.60	25	1,348	1.85%
2024/01/16	10	18.85	0	0.00	18.85	10	1,343	0.74%
2024/01/15	15	19.10	0	0.00	19.10	15	1,354	1.11%
2024/01/12	3	19.20	0	0.00	19.30	3	1,361	0.22%
2024/01/11	0	0.00	1	19.35	19.35	-1	1,380	-0.07%
2024/01/10	31	19.24	0	0.00	19.05	31	1,452	2.13%
2024/01/09	3	19.65	0	0.00	19.65	3	1,446	0.21%
2024/01/05	0	0.00	1	19.80	19.80	-1	1,470	-0.07%
2024/01/04	8	19.62	0	0.00	19.60	8	1,493	0.54%
2024/01/03	9	19.83	0	0.00	19.80	9	1,507	0.60%
2023/12/22	0	0.00	2	20.00	20.10	-2	1,719	-0.12%
2023/12/21	0	0.00	3	20.15	20.10	-3	1,732	-0.17%
2023/12/19	0	0.00	2	20.40	20.40	-2	1,740	-0.11%
2023/12/18	5	20.30	1	20.40	20.25	4	1,737	0.23%
2023/12/15	2	20.25	1	20.30	20.30	1	1,741	0.06%
2023/12/14	1	20.15	0	0.00	20.10	1	1,729	0.06%
2023/12/08	1	19.95	0	0.00	20.00	1	1,777	0.06%
2023/12/06	0	0.00	1	19.85	20.00	-1	1,811	-0.06%
2023/12/05	0	0.00	1	19.65	19.80	-1	1,822	-0.05%
2023/12/04	0	0.00	1	19.80	19.75	-1	1,842	-0.05%
2023/12/01	0	0.00	5	19.50	19.60	-5	1,852	-0.27%
2023/11/30	0	0.00	2	19.60	19.70	-2	1,864	-0.11%
2023/11/28	2	20.10	19	19.93	19.70	-17	1,904	-0.89%
2023/11/27	5	19.65	12	19.65	19.65	-7	1,867	-0.37%
2023/11/24	0	0.00	3	19.40	19.35	-3	1,862	-0.16%
2023/11/21	2	19.55	0	0.00	19.50	2	1,925	0.10%
2023/11/20	1	19.65	0	0.00	19.60	1	1,934	0.05%
2023/11/16	0	0.00	62	19.45	19.50	-62	1,941	-3.19%
2023/11/15	1	19.30	86	19.10	19.30	-85	1,938	-4.38%
2023/11/14	0	0.00	3	19.03	18.80	-3	1,937	-0.15%
2023/11/13	1	19.20	66	19.06	18.95	-65	1,943	-3.34%
2023/11/10	0	0.00	10	18.88	18.90	-10	1,963	-0.51%
2023/11/09	10.1	18.58	1	18.70	18.65	9.1	1,979	0.46%
2023/11/08	0	0.00	5	18.71	18.70	-5	2,019	-0.25%
2023/11/07	0	0.00	7	18.60	18.60	-7	2,040	-0.34%
2023/11/06	5.1	18.65	5	18.71	18.70	0.1	2,075	0.01%
2023/11/03	5	18.60	6	18.63	18.65	-1	2,127	-0.05%
2023/11/02	0	0.00	8	18.44	18.45	-8	2,181	-0.37%
2023/11/01	0	0.00	4	18.40	18.40	-4	2,282	-0.18%
2023/10/30	2	18.28	0	0.00	18.25	2	2,472	0.08%
2023/10/27	1	18.20	0	0.00	18.50	1	2,517	0.04%
2023/10/26	9	18.17	0	0.00	18.15	9	2,599	0.35%
2023/10/24	1	18.20	0	18.40	18.35	1	2,759	0.04%
2023/10/23	2	18.05	6	18.53	18.30	-4	2,764	-0.14%
2023/10/20	10	18.12	0	0.00	18.20	10	2,751	0.36%
2023/10/19	6	18.20	4	18.41	18.45	2	2,805	0.07%
2023/10/18	13	18.47	0	0.00	18.30	13	2,805	0.46%
2023/10/17	7	18.79	0	0.00	18.70	7	2,755	0.25%
2023/10/16	16	18.83	2	18.80	18.90	14	2,779	0.50%
2023/10/13	31	19.02	3	18.98	19.05	28	2,806	1.00%
2023/10/12	21	19.10	0	0.00	19.10	21	2,815	0.75%
2023/10/11	21	18.71	3	18.75	18.75	18	2,819	0.64%
2023/10/06	31	18.73	0	0.00	18.80	31	2,829	1.10%
2023/10/05	20	18.74	0	0.00	18.80	20	2,816	0.71%
2023/10/04	15.1	18.69	0	0.00	18.65	15.1	2,833	0.53%
2023/10/03	19.1	18.82	0	0.00	18.85	19.1	2,854	0.67%
2023/10/02	10.1	18.95	0	0.00	19.00	10.1	2,930	0.34%
2023/09/28	23.2	19.11	4	19.16	19.10	19.2	2,928	0.66%
2023/09/27	2.1	19.60	0	0.00	19.55	2.1	2,891	0.07%
2023/09/22	1	19.75	0	0.00	19.90	1	2,912	0.03%
2023/09/20	0	0.00	2	20.05	20.10	-2	2,941	-0.07%
2023/09/15	1	20.20	0	0.00	20.20	1	3,032	0.03%
2023/09/14	0	0.00	22	20.45	20.50	-22	3,037	-0.72%
2023/09/13	0	0.00	22	20.43	20.35	-22	3,069	-0.72%
2023/09/12	1	20.20	15	20.39	20.25	-14	3,200	-0.44%
2023/09/11	0	0.00	60	20.43	20.45	-60	3,217	-1.86%
2023/09/08	0	0.00	49	20.40	20.35	-49	3,251	-1.51%
2023/09/07	4	20.46	13	20.34	20.30	-9	3,319	-0.27%
2023/09/05	2	20.70	1	20.70	20.70	1	3,577	0.03%
2023/09/04	0	0.00	2	20.50	20.55	-2	3,770	-0.05%
2023/09/01	8	20.42	0	0.00	20.35	8	4,039	0.20%
2023/08/31	11	20.25	0	0.00	20.25	11	4,166	0.26%
2023/08/30	21	20.21	0	0.00	20.30	21	4,242	0.50%
2023/08/28	6	19.95	0	0.00	20.00	6	4,235	0.14%
2023/08/25	34	19.93	0	0.00	19.95	34	4,221	0.81%
2023/08/23	31	19.69	0	0.00	19.70	31	4,218	0.73%
2023/08/22	28.1	19.82	0	0.00	19.80	28.1	4,210	0.67%
2023/08/21	9.3	19.75	0	0.00	20.00	9.3	4,213	0.22%
2023/08/18	14	19.78	0	0.00	19.85	14	4,251	0.33%
2023/08/17	50	19.80	0	0.00	19.95	50	4,232	1.18%
2023/08/16	15	20.08	0	0.00	20.05	15	4,214	0.36%
2023/08/15	8	20.67	2	20.60	20.60	6	4,184	0.14%
2023/08/14	5	20.88	10	20.85	20.90	-5	4,171	-0.12%
2023/08/11	2	21.58	1	21.75	21.60	1	4,178	0.02%
2023/08/10	5	21.45	0	0.00	21.55	5	4,172	0.12%
2023/08/09	3.2	22.03	0	0.00	21.95	3.2	4,164	0.08%
2023/08/08	3.1	22.51	2	22.70	22.20	1.1	4,109	0.03%
2023/08/07	1	22.35	15	22.62	22.65	-14	4,100	-0.34%
2023/08/04	0	0.00	29	22.56	22.35	-29	4,009	-0.72%
2023/08/02	0	0.00	38	22.51	22.35	-38	4,028	-0.94%
2023/08/01	11	22.06	30	22.23	22.20	-19	3,918	-0.48%
2023/07/31	1	22.00	13	22.13	21.90	-12	3,916	-0.31%
2023/07/28	7	21.64	13	21.86	21.75	-6	3,976	-0.15%
2023/07/27	3	22.07	99	21.69	21.65	-96	4,054	-2.37%
2023/07/26	0	0.00	3	20.95	20.80	-3	4,054	-0.07%
2023/07/25	0	0.00	1	20.75	20.75	-1	4,150	-0.02%
2023/07/24	13	20.56	0	0.00	20.45	13	4,715	0.28%
2023/07/21	6	21.04	0	0.00	21.00	6	4,893	0.12%
2023/07/20	0	0.00	3	21.25	21.25	-3	5,047	-0.06%
2023/07/19	9	20.94	1.1	20.96	21.05	7.9	5,213	0.15%
2023/07/18	21.5	20.88	0	0.00	20.80	21.5	5,418	0.40%
2023/07/17	3	21.10	2	21.25	21.20	1	5,537	0.02%
2023/07/14	4	20.90	0	0.00	20.85	4	5,514	0.07%
2023/07/13	14	20.74	3	20.95	20.75	11	5,496	0.20%
2023/07/12	12	20.89	1	20.95	20.90	11	5,471	0.20%
2023/07/11	16	20.97	0	0.00	20.95	16	5,468	0.29%
2023/07/10	23	21.02	2	21.20	21.05	21	5,457	0.38%
2023/07/07	68.3	21.52	0	0.00	21.35	68.3	5,436	1.26%
2023/07/06	4	22.33	1	22.50	22.35	3	5,342	0.06%
2023/07/05	4	22.16	0	0.00	22.20	4	5,332	0.08%
2023/07/04	3	22.22	0.4	22.25	22.10	2.6	5,327	0.05%
2023/07/03	6	22.25	1	22.30	22.25	5	5,332	0.09%
2023/06/30	7	22.09	9	22.10	22.15	-2	5,351	-0.04%
2023/06/29	0	0.00	0.1	22.40	22.35	-0.1	5,320	0.00%
2023/06/28	0.1	22.35	0	0.00	22.30	0.1	5,324	0.00%
2023/06/27	8.1	22.22	4	22.55	22.10	4.1	5,299	0.08%
2023/06/26	0	0.00	2	22.90	22.85	-2	5,228	-0.04%
2023/06/21	0	0.00	4	22.75	22.75	-4	5,201	-0.08%
2023/06/20	3	22.55	4	22.63	22.65	-1	5,175	-0.02%
2023/06/19	6	22.83	37	22.80	22.75	-31	5,150	-0.60%
2023/06/16	34	23.33	4	23.15	23.10	30	5,092	0.59%
2023/06/15	1	22.65	1	22.55	22.60	0	4,941	0.00%
2023/06/14	10	22.75	1	23.05	22.75	9	4,888	0.18%
2023/06/13	13.2	22.90	0	0.00	23.00	13.2	4,851	0.27%
2023/06/12	18	23.69	3	23.25	22.95	15	4,770	0.31%
2023/06/09	10.3	23.64	4	23.75	23.60	6.3	4,669	0.13%
2023/06/08	4	23.15	38	23.28	23.15	-34	4,496	-0.76%
2023/06/07	29	23.25	18	23.17	23.00	11	4,323	0.26%
2023/06/06	7	22.13	24	22.33	22.60	-17	4,042	-0.42%
2023/06/05	7	21.96	11	22.05	22.00	-4	3,963	-0.10%
2023/06/01	4	21.29	0	0.00	21.50	4	4,227	0.09%
2023/05/29	2	21.30	0	0.00	21.10	2	4,155	0.05%
2023/05/26	1	21.30	1.7	21.28	21.20	-0.7	4,137	-0.02%
2023/05/24	0	0.00	6.1	21.84	21.95	-6.1	4,086	-0.15%
2023/05/23	0	0.00	18	21.57	21.60	-18	4,018	-0.45%
2023/05/17	0	0.00	3	21.42	21.35	-3	3,901	-0.08%
2023/05/16	23	21.09	12.8	21.07	21.10	10.2	3,842	0.27%
2023/05/15	1	20.40	0	0.00	20.65	1	3,814	0.03%
2023/05/12	1	20.70	73	20.73	20.85	-72	3,786	-1.90%
2023/05/11	1	20.70	73	20.73	20.70	-72	3,776	-1.91%
2023/05/09	3	21.23	10	21.48	21.00	-7	3,698	-0.19%
2023/05/08	1	21.30	0	0.00	21.30	1	3,626	0.03%
2023/05/05	2	21.45	9	21.45	21.50	-7	3,608	-0.19%
2023/05/04	7	22.15	15	22.24	21.70	-8	3,564	-0.22%
2023/05/03	0	0.00	14	21.83	21.90	-14	3,415	-0.41%
2023/05/02	5	21.54	24	21.54	21.55	-19	3,300	-0.58%
2023/04/28	21	21.03	2	20.88	20.90	19	3,177	0.60%
2023/04/27	36	21.69	58.2	22.27	21.10	-22.2	3,072	-0.72%
2023/04/26	10	20.98	62	21.70	21.40	-52	2,498	-2.08%
2023/04/25	41	21.31	21	21.24	20.80	20	2,264	0.88%
2023/04/24	24	20.97	41	20.94	21.00	-17	2,085	-0.82%
2023/04/21	31	20.91	14	20.77	20.40	17	1,896	0.90%
2023/04/20	23	20.68	7	20.62	20.30	16	1,655	0.97%
2023/04/17	0	0.00	7	20.40	20.35	-7	1,480	-0.47%
2023/04/14	1	20.20	0.1	20.15	20.25	0.9	1,475	0.06%
2023/04/11	0	0.00	5	20.44	20.45	-5	1,471	-0.34%
2023/04/10	6	20.30	0	0.00	20.30	6	1,499	0.40%
2023/04/07	0	0.00	2	20.10	20.25	-2	1,530	-0.13%
2023/04/06	0	0.00	4	20.19	20.05	-4	1,646	-0.24%
2023/03/31	3	19.95	17	19.86	19.90	-14	1,621	-0.86%
2023/03/30	3	19.45	0	0.00	19.45	3	1,569	0.19%
2023/03/29	0	0.00	8	19.52	19.50	-8	1,568	-0.51%
2023/03/28	1	19.05	0	0.00	19.10	1	1,549	0.06%
2023/03/27	1	19.05	0	0.00	19.20	1	1,563	0.06%
2023/03/24	2	19.03	0	0.00	19.15	2	1,574	0.13%
2023/03/23	4	19.04	1	19.10	19.15	3	1,585	0.19%
2023/03/22	2	19.15	10	19.05	19.15	-8	1,595	-0.50%
2023/03/21	11	19.00	0	0.00	19.05	11	1,634	0.67%
2023/03/20	4	18.94	0	0.00	18.90	4	1,644	0.24%
2023/03/17	3	18.83	0	0.00	19.00	3	1,648	0.18%
2023/03/16	4	18.88	0	0.00	18.80	4	1,645	0.24%
2023/03/15	1	19.05	0	0.00	19.15	1	1,634	0.06%
2023/03/14	10	18.93	1	18.95	19.15	9	1,639	0.55%
2023/03/13	9	19.06	0	0.00	19.20	9	1,622	0.55%
2023/03/10	10	19.38	0	0.00	19.30	10	1,611	0.62%
2023/03/09	2	19.90	1	19.90	19.80	1	1,595	0.06%
2023/03/08	7	19.91	0	0.00	20.00	7	1,604	0.44%
2023/03/07	8	20.54	53.1	20.42	20.50	-45.1	1,542	-2.92%
2023/03/06	0	0.00	3	19.43	19.35	-3	1,243	-0.24%
2023/03/03	1	18.65	0	0.00	18.80	1	1,204	0.08%
2023/03/02	1	18.55	0	0.00	18.65	1	1,221	0.08%
2023/03/01	0.1	18.80	0	0.00	18.75	0.1	1,228	0.01%
2023/02/23	0	0.00	1	19.00	19.00	-1	1,231	-0.08%
2023/02/20	0	0.00	1.1	18.86	19.00	-1.1	1,248	-0.09%
2023/02/13	1	18.55	0	0.00	18.55	1	1,286	0.08%
2023/02/10	1	18.70	1	18.85	18.70	0	1,285	0.00%
2023/02/09	1	18.85	0	0.00	18.85	1	1,286	0.08%
2023/02/03	0	0.00	5	19.06	19.15	-5	1,269	-0.39%
2023/02/02	0	0.00	30	18.88	18.90	-30	1,249	-2.40%
2023/02/01	0	0.00	15	18.92	18.85	-15	1,244	-1.20%
2023/01/31	0	0.00	16	18.95	18.90	-16	1,244	-1.29%
2023/01/17	2	18.48	0	0.00	18.50	2	1,217	0.16%
2023/01/16	1	18.45	4	18.75	18.45	-3	1,215	-0.25%
2023/01/10	15	18.42	0	0.00	18.40	15	1,277	1.17%
2023/01/06	5	18.45	0	0.00	18.50	5	1,293	0.39%
2023/01/03	10	18.60	0	0.00	18.60	10	1,333	0.75%
2022/12/30	4	18.50	0	0.00	18.60	4	1,327	0.30%
2022/12/29	11	18.42	4	18.40	18.40	7	1,311	0.53%
2022/12/28	12	19.16	56	19.19	19.05	-44	1,283	-3.43%
2022/12/27	32	19.06	25	19.34	19.00	7	1,237	0.57%
2022/12/26	36	18.93	47	19.20	19.00	-11	1,182	-0.93%
2022/12/23	0	0.00	4	18.60	18.50	-4	1,059	-0.38%
2022/12/22	0	0.00	1	18.35	18.30	-1	1,077	-0.09%
2022/12/21	2	18.05	0	0.00	18.05	2	1,096	0.18%
2022/12/20	6	18.17	0	0.00	18.10	6	1,095	0.55%
2022/12/19	9	18.64	0	0.00	18.45	9	1,095	0.82%
2022/12/16	56	18.83	1	19.00	19.00	55	1,078	5.10%
2022/12/15	5	18.99	2	19.08	18.85	3	1,065	0.28%
2022/12/14	1	18.80	0	0.00	18.95	1	1,047	0.10%
2022/12/13	0	0.00	7	18.85	18.90	-7	1,031	-0.68%
2022/12/12	0	0.00	2	18.50	18.45	-2	997	-0.20%
2022/12/08	1	18.15	0	0.00	18.15	1	1,041	0.10%
2022/12/07	1	18.05	0	0.00	18.10	1	1,053	0.09%
2022/12/06	11	18.36	0	0.00	18.15	11	1,070	1.03%
2022/12/05	1	18.60	0	0.00	18.60	1	1,065	0.09%
2022/12/02	2	18.85	0	0.00	18.80	2	1,064	0.19%
2022/12/01	0	0.00	1	19.05	18.90	-1	1,061	-0.09%
2022/11/30	3	19.00	5	19.02	18.80	-2	1,033	-0.19%
2022/11/29	0	0.00	2	18.78	18.80	-2	998	-0.20%
2022/11/28	0	0.00	9	18.47	18.55	-9	983	-0.92%
2022/11/25	0	0.00	1	18.45	18.10	-1	969	-0.10%
2022/11/24	0	0.00	12	18.16	18.25	-12	956	-1.25%
2022/11/23	10	17.95	3	18.00	18.10	7	938	0.75%
2022/11/21	1.1	17.66	2	17.75	17.65	-0.9	929	-0.10%
2022/11/18	1	17.60	0	0.00	17.60	1	932	0.11%
2022/11/17	0	0.00	2	17.90	17.85	-2	964	-0.21%
2022/11/16	0	0.00	2	17.78	17.75	-2	970	-0.21%
2022/11/15	0	0.00	1	17.70	17.80	-1	962	-0.10%
2022/11/14	0	0.00	7	17.64	17.75	-7	955	-0.73%
2022/11/10	0.1	17.30	0	0.00	17.20	0.1	955	0.01%
2022/11/09	0	0.00	2	17.50	17.40	-2	953	-0.21%
2022/11/08	0	0.00	4	17.49	17.45	-4	956	-0.42%
2022/11/07	0	0.00	15	17.53	17.50	-15	962	-1.56%
2022/11/04	0	0.00	1	17.30	17.35	-1	971	-0.10%
2022/11/03	0	0.00	4	17.19	17.20	-4	972	-0.41%
2022/11/02	0	0.00	2	17.25	17.15	-2	975	-0.21%
2022/10/31	1	16.85	0	0.00	16.90	1	993	0.10%
2022/10/28	1	16.95	0	0.00	16.90	1	1,003	0.10%
2022/10/26	1	16.85	0	0.00	16.95	1	1,001	0.10%
2022/10/25	4	16.96	0	0.00	16.95	4	1,011	0.40%
2022/10/24	2	16.98	2	17.00	17.05	0	1,012	0.00%
2022/10/21	3	17.10	0	0.00	16.95	3	1,011	0.30%
2022/10/20	1	16.80	6	17.25	17.40	-5	1,001	-0.50%
2022/10/19	1	17.15	0	0.00	17.00	1	939	0.11%
2022/10/18	0	0.00	1	17.25	17.25	-1	926	-0.11%
2022/10/17	9	16.97	0	0.00	17.10	9	924	0.97%
2022/10/14	1	17.10	0	0.00	17.15	1	921	0.11%
2022/10/13	3	17.12	0	0.00	17.10	3	914	0.33%
2022/10/05	0	0.00	2	17.65	17.55	-2	1,005	-0.20%
2022/10/04	0	0.00	1	17.50	17.50	-1	1,019	-0.10%
2022/10/03	1	17.00	2	17.35	17.25	-1	1,012	-0.10%
2022/09/30	5	17.10	1	17.20	17.35	4	1,012	0.40%
2022/09/29	0	0.00	6	17.69	17.50	-6	1,009	-0.59%
2022/09/28	12	17.37	0	0.00	17.10	12	985	1.22%
2022/09/27	0	0.00	0	17.75	17.75	0	970	0.00%
2022/09/26	5	17.75	0	0.00	17.75	5	977	0.51%
2022/09/21	3	18.15	0	0.00	18.20	3	1,037	0.29%
2022/09/20	1	18.45	0	0.00	18.55	1	1,039	0.10%
2022/09/19	1	18.45	0	0.00	18.45	1	1,048	0.10%
2022/09/16	0	0.00	2	18.93	18.95	-2	1,047	-0.19%
2022/09/15	0	0.00	3	18.78	18.80	-3	1,028	-0.29%
2022/09/14	0	0.00	3.1	18.40	18.35	-3.1	1,007	-0.31%
2022/09/13	0	0.00	36	18.42	18.45	-36	1,006	-3.58%
2022/09/07	2	17.75	0	0.00	17.65	2	1,003	0.20%
2022/09/02	1	17.90	0	0.00	17.90	1	1,028	0.10%
2022/09/01	0	0.00	3	18.00	17.90	-3	1,026	-0.29%
2022/08/31	0	0.00	4	18.30	18.30	-4	1,021	-0.39%
2022/08/29	31	17.85	2	18.18	17.85	29	1,027	2.82%
2022/08/25	3.2	18.00	0	0.00	18.15	3.2	1,025	0.31%
2022/08/24	6	18.17	6	18.41	18.00	0	1,026	0.00%
2022/08/23	1	17.90	7	18.05	18.05	-6	989	-0.61%
2022/08/18	0	0.00	11	17.77	17.85	-11	985	-1.12%
2022/08/17	2	17.75	3	17.70	17.70	-1	978	-0.10%
2022/08/16	0	0.00	1	17.50	17.50	-1	966	-0.10%
2022/08/15	4	17.40	0	0.00	17.40	4	966	0.41%
2022/08/12	0	0.00	3	17.25	17.20	-3	959	-0.31%
2022/08/11	0.2	17.05	1	17.05	17.05	-0.8	964	-0.08%
2022/08/10	1	16.90	0	0.00	16.85	1	957	0.10%
2022/08/08	2	16.85	0	0.00	16.85	2	970	0.21%
2022/08/05	2	16.98	0	0.00	17.10	2	971	0.21%
2022/08/04	1	16.95	0	0.00	17.15	1	990	0.10%
2022/08/03	1	17.25	0	0.00	17.30	1	997	0.10%
2022/08/02	1	17.30	0	0.00	17.45	1	1,014	0.10%
2022/08/01	0	0.00	1	17.60	17.60	-1	1,038	-0.10%
2022/07/27	1	17.20	0	0.00	17.25	1	1,091	0.09%
2022/07/26	1	17.20	0	0.00	17.25	1	1,132	0.09%
2022/07/25	0.2	17.55	0	0.00	17.40	0.2	1,155	0.02%
2022/07/20	2	17.35	0	0.00	17.30	2	1,253	0.16%
2022/07/19	0	0.00	1	17.75	17.50	-1	1,298	-0.08%
2022/07/18	0	0.00	12	17.23	17.60	-12	1,300	-0.92%
2022/07/15	6	16.63	0	0.00	16.50	6	1,252	0.48%
2022/07/14	7	17.05	0	0.00	17.00	7	1,239	0.56%
2022/07/13	1	17.10	0	0.00	17.15	1	1,258	0.08%
2022/07/12	9.1	17.27	0	0.00	17.15	9.1	1,273	0.71%
2022/07/08	1	17.65	0	0.00	17.70	1	1,305	0.08%
2022/07/07	4	17.46	3	17.82	17.75	1	1,323	0.08%
2022/07/06	1.1	17.62	0	0.00	17.55	1.1	1,360	0.08%
2022/07/05	0	0.00	3	18.12	17.95	-3	1,496	-0.20%
2022/07/04	0	0.00	1	17.90	17.80	-1	1,567	-0.06%
2022/07/01	6	17.78	0	0.00	17.85	6	1,609	0.37%
2022/06/30	4	18.69	0	0.00	18.70	4	1,661	0.24%
2022/06/29	1	19.10	3	19.30	19.20	-2	1,668	-0.12%
2022/06/27	0	0.00	1	19.55	19.25	-1	1,771	-0.06%
2022/06/24	0	0.00	27	19.23	19.20	-27	1,783	-1.51%
2022/06/23	4	18.73	0	0.00	18.85	4	1,804	0.22%
2022/06/22	7	18.91	0	0.00	18.85	7	1,824	0.38%
2022/06/21	0	0.00	3	19.35	19.30	-3	1,835	-0.16%
2022/06/20	11	19.08	2	20.08	18.90	9	1,881	0.48%
2022/06/17	3	19.07	1	19.30	19.35	2	1,921	0.10%
2022/06/16	7	19.50	3	19.55	19.35	4	1,987	0.20%
2022/06/15	0	0.00	3	19.50	19.65	-3	2,073	-0.14%
2022/06/14	1	19.00	1	19.30	19.35	0	2,098	0.00%
2022/06/13	0.2	19.40	0	0.00	19.30	0.2	2,114	0.01%
2022/06/08	0	0.00	1	20.00	19.90	-1	2,252	-0.04%
2022/06/07	0.2	19.80	1	19.85	19.80	-0.8	2,282	-0.04%
2022/06/06	0	0.00	1	20.10	19.80	-1	2,305	-0.04%
2022/06/02	0	0.00	2	19.93	19.95	-2	2,363	-0.08%
2022/06/01	0	0.00	5	19.80	19.85	-5	2,405	-0.21%
2022/05/31	0	0.00	2	19.73	19.70	-2	2,423	-0.08%
2022/05/30	0	0.00	4	19.66	19.70	-4	2,469	-0.16%
2022/05/23	0	0.00	1	19.45	19.40	-1	2,700	-0.04%
2022/05/20	0	0.00	3	19.35	19.30	-3	2,763	-0.11%
2022/05/19	6.1	18.75	6	19.02	19.20	0.1	2,895	0.00%
2022/05/18	0	0.00	7.2	19.33	19.30	-7.2	2,914	-0.25%
2022/05/17	0	0.00	2	19.28	19.25	-2	2,951	-0.07%
2022/05/16	0	0.00	14	18.96	18.95	-14	2,991	-0.47%
2022/05/13	0	0.00	8	18.55	18.60	-8	3,035	-0.26%
2022/05/12	14	18.34	4	18.15	18.10	10	3,141	0.32%
2022/05/11	9.1	18.64	4	18.63	18.60	5.1	3,376	0.15%
2022/05/10	4	18.53	4	18.83	18.90	0	4,544	0.00%
2022/05/09	11	19.04	0	0.00	18.90	11	4,625	0.24%
2022/05/06	10	19.42	0	0.00	19.50	10	4,620	0.22%
2022/05/05	0	0.00	2	20.03	19.80	-2	4,628	-0.04%
2022/05/04	8	19.74	1	20.00	19.70	7	4,648	0.15%
2022/05/03	6	19.93	0	0.00	19.90	6	4,686	0.13%
2022/04/29	6	20.10	0	0.00	20.50	6	4,711	0.13%
2022/04/28	0	0.00	1	20.20	20.20	-1	4,744	-0.02%
2022/04/27	30	19.99	0	0.00	20.00	30	4,742	0.63%
2022/04/26	7	20.71	0	0.00	20.75	7	4,692	0.15%
2022/04/25	27	20.80	0	0.00	20.70	27	4,699	0.57%
2022/04/22	5	21.35	43	21.48	21.35	-38	4,668	-0.81%
2022/04/21	2.5	21.78	0	0.00	21.70	2.5	4,672	0.05%
2022/04/20	4	21.68	0	0.00	21.80	4	4,698	0.09%
2022/04/19	56	21.89	5	21.70	21.90	51	4,700	1.08%
2022/04/18	13	21.23	0	0.00	21.20	13	4,717	0.28%
2022/04/15	42	21.26	0	0.00	21.50	42	4,724	0.89%
2022/04/14	27	21.50	0	0.00	21.50	27	4,778	0.56%
2022/04/13	4	21.55	0	0.00	21.65	4	4,795	0.08%
2022/04/12	3	21.48	3	21.45	21.45	0	4,807	0.00%
2022/04/11	23	21.98	2	21.88	21.80	21	4,815	0.44%
2022/04/08	2.5	23.08	0	0.00	22.85	2.5	4,705	0.05%
2022/04/07	10	22.90	0	0.00	22.50	10	4,675	0.21%
2022/04/06	11	23.14	5	23.11	23.15	6	4,658	0.13%
2022/04/01	2	22.88	11	22.85	22.80	-9	4,614	-0.20%
2022/03/31	8	22.93	5	22.87	22.80	3	4,672	0.06%
2022/03/30	0	0.00	1	22.65	22.70	-1	4,617	-0.02%
2022/03/25	3	22.47	0	0.00	22.50	3	4,670	0.06%
2022/03/24	0	0.00	4	22.70	22.70	-4	4,685	-0.09%
2022/03/23	0	0.00	16	22.74	22.70	-16	4,748	-0.34%
2022/03/22	3	22.95	16	22.98	23.05	-13	4,748	-0.27%
2022/03/21	0.3	22.75	1	22.80	22.80	-0.8	4,718	-0.02%
2022/03/18	60.5	22.81	2	22.60	22.55	58.5	4,745	1.23%
2022/03/17	0.3	22.20	2	22.50	22.50	-1.7	4,695	-0.04%
2022/03/16	1	22.10	0	0.00	22.20	1	4,696	0.02%
2022/03/15	0	0.00	7	22.36	22.15	-7	4,746	-0.15%
2022/03/14	40	22.44	126	22.43	22.50	-86	4,748	-1.81%	大賣/
2022/03/11	5	21.65	0	0.00	21.70	5	4,702	0.11%
2022/03/10	80	21.78	0	0.00	21.80	80	4,723	1.69%
2022/03/09	23	21.00	0	0.00	21.20	23	4,738	0.49%
2022/03/08	13	20.99	1	21.55	20.95	12	4,788	0.25%
2022/03/07	12	21.62	0	0.00	21.60	12	4,768	0.25%
2022/03/02	2	22.40	6	22.45	22.35	-4	4,947	-0.08%
2022/03/01	0	0.00	8	22.01	21.90	-8	4,922	-0.16%
2022/02/25	0	0.00	15	21.57	21.60	-15	4,995	-0.30%
2022/02/24	0	0.00	1	22.10	21.70	-1	5,087	-0.02%
2022/02/23	4	22.30	0	0.00	22.30	4	5,130	0.08%
2022/02/21	12	22.55	11	22.62	22.60	1	5,318	0.02%
2022/02/18	1	22.05	1	21.85	22.00	0	5,370	0.00%
2022/02/17	2	21.88	0	21.95	21.85	2	5,632	0.04%
2022/02/14	2.2	21.71	0	21.95	21.85	2.2	6,448	0.03%
2022/02/11	12	22.30	16	22.49	22.25	-4	7,021	-0.06%
2022/02/10	23	23.54	211	23.69	23.10	-188	7,114	-2.64%	大賣/鉅額交易
2022/02/09	0	0.00	4	21.58	22.00	-4	6,232	-0.06%
2022/02/08	1	21.15	2	21.25	21.20	-1	6,280	-0.02%
2022/02/07	0	0.00	3	21.08	21.25	-3	6,527	-0.05%
2022/01/26	10	20.35	10	20.48	20.30	0	6,926	0.00%
2022/01/25	15	20.33	8	20.31	20.10	7	7,090	0.10%
2022/01/24	7	20.87	1	20.85	20.80	6	7,184	0.08%
2022/01/21	4	21.73	0	0.00	21.50	4	7,357	0.05%
2022/01/19	1	22.05	0	0.00	22.00	1	8,055	0.01%
2022/01/18	1	22.15	0	0.00	22.10	1	8,559	0.01%
2022/01/14	3	22.17	0	0.00	22.15	3	9,601	0.03%
2022/01/13	1	22.45	9	22.78	22.45	-8	10,327	-0.08%
2022/01/12	0	0.00	3	22.48	22.50	-3	11,869	-0.03%
2022/01/11	9	22.14	0	0.00	22.00	9	13,761	0.07%
2022/01/10	1	22.40	0	0.00	22.40	1	14,585	0.01%
2022/01/07	2	22.68	6	22.62	22.50	-4	14,664	-0.03%
2022/01/06	7	22.34	3	22.30	22.30	4	14,930	0.03%
2022/01/05	0	0.00	10	22.58	22.50	-10	15,268	-0.07%
2022/01/04	5	22.55	3	22.47	22.55	2	15,804	0.01%
2022/01/03	0	0.00	1	22.35	22.45	-1	16,729	-0.01%
2021/12/30	2	22.50	2	22.63	22.40	0	17,223	0.00%
2021/12/29	5	22.15	0	0.00	22.35	5	18,053	0.03%
2021/12/28	3	22.20	0	0.00	22.20	3	18,247	0.02%
2021/12/27	0	0.00	35	22.51	22.50	-35	18,479	-0.19%
2021/12/24	1	22.00	0	0.00	22.10	1	18,515	0.01%
2021/12/22	1	21.95	5	22.11	22.15	-4	18,938	-0.02%
2021/12/21	5	21.50	0	0.00	21.65	5	18,979	0.03%
2021/12/20	9	21.58	0	0.00	21.60	9	19,067	0.05%
2021/12/17	1	21.85	1	22.20	22.05	0	19,102	0.00%
2021/12/15	11	21.54	3	21.58	21.50	8	19,042	0.04%
2021/12/14	13	21.75	0	0.00	21.50	13	19,155	0.07%
2021/12/13	2	22.13	0	0.00	22.10	2	19,138	0.01%
2021/12/10	5	22.28	0	0.00	22.25	5	19,148	0.03%
2021/12/09	3	22.45	0	0.00	22.45	3	19,139	0.02%
2021/12/08	0	0.00	4	22.70	22.55	-4	19,091	-0.02%
2021/12/07	5	22.43	0	0.00	22.50	5	19,065	0.03%
2021/12/06	2	22.30	0	0.00	22.35	2	19,018	0.01%
2021/12/03	1	22.20	2	22.53	22.40	-1	19,002	-0.01%
2021/12/02	9.4	22.26	0	0.00	22.10	9.4	18,970	0.05%
2021/12/01	0	0.00	5	22.45	22.80	-5	18,929	-0.03%
2021/11/30	0	0.00	11	22.80	22.70	-11	18,908	-0.06%
2021/11/29	8	21.85	11	22.00	22.00	-3	18,848	-0.02%
2021/11/26	20.4	22.33	0	0.00	22.15	20.4	18,759	0.11%
2021/11/25	3	22.88	0	0.00	22.75	3	18,658	0.02%
2021/11/24	16	22.68	4	22.83	22.95	12	18,626	0.06%
2021/11/23	33	22.79	0	0.00	22.55	33	18,534	0.18%
2021/11/22	11	22.65	6	22.92	22.95	5	18,394	0.03%
2021/11/19	41	22.93	23	23.05	22.75	18	18,302	0.10%
2021/11/18	26	23.28	2	23.35	23.40	24	18,131	0.13%
2021/11/17	33	23.25	0	0.00	23.30	33	18,068	0.18%
2021/11/16	62	23.40	2	23.78	23.15	60	17,905	0.34%
2021/11/15	20	24.23	7	24.13	24.00	13	17,657	0.07%
2021/11/12	8	24.81	12	24.89	24.70	-4	17,479	-0.02%
2021/11/11	11	25.16	32	25.36	25.20	-21	17,263	-0.12%
2021/11/10	32	24.93	39	25.15	24.70	-7	16,804	-0.04%
2021/11/09	21	24.24	3	24.60	24.10	18	16,133	0.11%
2021/11/08	5	24.28	11	24.54	24.20	-6	15,826	-0.04%
2021/11/05	8	23.86	3	23.90	24.25	5	15,547	0.03%
2021/11/04	15	24.37	13	24.41	24.15	2	15,419	0.01%
2021/11/03	5	24.80	50	24.37	24.80	-45	15,161	-0.30%
2021/11/02	61	23.34	0	0.00	23.25	61	14,743	0.41%
2021/11/01	5	23.69	8	23.79	23.95	-3	14,572	-0.02%
2021/10/29	26	24.07	15	24.02	23.85	11	14,436	0.08%
2021/10/28	37	24.31	17	24.26	24.10	20	14,213	0.14%
2021/10/27	29	24.60	54	25.01	25.00	-25	13,893	-0.18%
2021/10/26	51.4	25.33	16	25.49	24.90	35.4	13,503	0.26%
2021/10/25	33	26.25	37	26.43	26.55	-4	13,042	-0.03%
2021/10/22	38	26.10	25	26.64	25.85	13	12,701	0.10%
2021/10/21	34	26.31	33	26.53	26.50	1	12,127	0.01%
2021/10/20	68	26.22	79	26.62	27.00	-11	11,410	-0.10%
2021/10/19	52	25.33	80.1	25.28	26.20	-28.1	9,908	-0.28%
2021/10/18	152	24.02	186	24.18	24.50	-34	8,017	-0.42%	大買/大賣/
2021/10/15	1	22.15	7	22.26	22.30	-6	7,198	-0.08%
2021/10/14	44	22.19	10	22.41	21.80	34	7,144	0.48%
2021/10/13	21	22.92	22	23.14	22.65	-1	6,844	-0.01%
2021/10/12	48	23.82	13	23.40	23.50	35	6,618	0.53%
2021/10/08	11	24.63	35	24.22	24.70	-24	6,113	-0.39%
2021/10/07	36	23.26	42	23.55	23.80	-6	5,188	-0.12%
2021/10/06	69	23.38	36	23.52	23.35	33	4,759	0.69%
2021/10/05	11	22.25	22	22.60	22.70	-11	3,997	-0.28%
2021/10/04	16	22.09	3	22.77	22.20	13	3,857	0.34%
2021/10/01	4	22.06	1	22.70	22.05	3	3,660	0.08%
2021/09/30	25	22.42	25	22.99	22.55	0	3,758	0.00%
2021/09/29	0	0.00	59	22.56	22.20	-59	3,685	-1.60%
2021/09/28	0	0.00	2	22.60	22.45	-2	4,730	-0.04%
2021/09/27	0	0.00	6	22.23	22.15	-6	5,144	-0.12%
2021/09/24	1	21.30	2	21.55	21.30	-1	5,286	-0.02%
2021/09/22	2	20.70	1	20.80	20.70	1	5,259	0.02%
2021/09/17	2	21.53	4	22.90	21.30	-2	5,247	-0.04%
2021/09/16	0	0.00	86	22.40	22.55	-86	5,122	-1.68%
2021/09/15	0	0.00	13	21.96	21.75	-13	5,073	-0.26%
2021/09/14	0	0.00	7.3	21.81	21.75	-7.3	5,050	-0.14%
2021/09/13	5	21.45	0	0.00	21.45	5	5,044	0.10%
2021/09/10	0	0.00	1	21.05	20.95	-1	5,047	-0.02%
2021/09/08	1	20.55	0	0.00	20.40	1	5,153	0.02%
2021/09/07	0	0.00	1	21.05	20.95	-1	5,167	-0.02%
2021/09/06	6	20.73	0	0.00	20.70	6	5,166	0.12%
2021/09/03	0	0.00	3	21.40	21.30	-3	5,179	-0.06%
2021/09/02	0	0.00	1	21.05	21.05	-1	5,200	-0.02%
2021/08/31	3	21.38	2	21.68	21.85	1	5,366	0.02%
2021/08/30	1	21.60	5	21.68	21.70	-4	5,400	-0.07%
2021/08/23	0	0.00	1	21.00	20.90	-1	5,650	-0.02%
2021/08/19	8	20.18	0	0.00	20.00	8	5,688	0.14%
2021/08/18	2	20.20	5	20.56	20.90	-3	5,680	-0.05%
2021/08/17	10	20.75	0	0.00	20.60	10	5,685	0.18%
2021/08/16	3	20.88	7	20.90	20.80	-4	5,721	-0.07%
2021/08/13	20	21.53	0	0.00	21.50	20	5,723	0.35%
2021/08/12	15	21.65	1	21.70	21.80	14	5,755	0.24%
2021/08/11	36	21.92	0	0.00	21.85	36	5,800	0.62%
2021/08/10	18	22.16	20	22.20	22.10	-2	5,886	-0.03%
2021/08/06	30	22.19	0	0.00	22.30	30	6,140	0.49%
2021/08/05	25	22.22	0	0.00	22.25	25	6,283	0.40%
2021/08/04	4	22.45	0	0.00	22.60	4	6,491	0.06%
2021/08/03	12	22.50	2.5	22.46	22.50	9.5	6,697	0.14%
2021/08/02	4	22.35	0	0.00	22.75	4	6,886	0.06%
2021/07/30	5	22.38	0	0.00	22.40	5	7,065	0.07%
2021/07/29	5	22.49	0	0.00	22.65	5	7,413	0.07%
2021/07/28	2	22.23	0	0.00	22.30	2	7,579	0.03%
2021/07/27	0	0.00	1	23.80	23.60	-1	7,605	-0.01%
2021/07/26	40	23.58	0	0.00	23.45	40	7,683	0.52%
2021/07/23	0	0.00	9	23.68	23.85	-9	7,776	-0.12%
2021/07/22	1	23.10	15	23.25	23.25	-14	8,021	-0.17%
2021/07/21	23	22.80	0	0.00	22.80	23	8,053	0.29%
2021/07/20	2	23.05	12	23.34	23.20	-10	8,094	-0.12%
2021/07/19	1	23.60	0	0.00	23.60	1	8,188	0.01%
2021/07/16	2	23.98	3	24.12	23.85	-1	8,398	-0.01%
2021/07/15	0	0.00	2	22.65	23.50	-2	8,347	-0.02%
2021/07/14	1	22.60	2	22.45	22.60	-1	8,450	-0.01%
2021/07/13	1.1	22.69	2	23.38	22.60	-0.9	8,661	-0.01%
2021/07/09	0	0.00	18.5	23.42	23.70	-18.5	8,913	-0.21%
2021/07/08	1	23.30	27	23.64	23.65	-26	8,958	-0.29%
2021/07/07	22	24.20	53	23.71	23.60	-31	8,987	-0.34%
2021/07/06	38	24.70	22	24.77	25.00	16	8,853	0.18%
2021/07/05	121.8	25.84	120	25.95	24.85	1.8	8,672	0.02%	大買/大賣/
2021/07/02	12	24.89	23	25.02	25.35	-11	7,517	-0.15%
2021/07/01	19	22.84	113	22.75	23.05	-94	7,032	-1.34%	大賣/
2021/06/29	60	21.87	0	0.00	21.65	60	6,782	0.88%
2021/06/28	83	22.15	4	21.70	22.15	79	6,770	1.17%
2021/06/25	22	21.77	0	0.00	21.70	22	6,757	0.33%
2021/06/24	1	21.55	1	21.50	21.55	0	6,785	0.00%
2021/06/23	23	21.10	0	0.00	21.10	23	6,780	0.34%
2021/06/22	5	21.20	5	21.17	21.00	0	6,803	0.00%
2021/06/18	2	21.00	0	0.00	20.95	2	6,849	0.03%
2021/06/16	2	22.00	9	22.23	21.75	-7	6,865	-0.10%
2021/06/10	0	0.00	20	22.10	22.00	-20	6,911	-0.29%
2021/06/09	0	0.00	149	22.05	22.10	-149	6,902	-2.16%	大賣/鉅額交易
2021/06/08	11	23.09	1	22.90	22.60	10	6,905	0.14%
2021/06/07	0	0.00	7	22.62	22.75	-7	6,852	-0.10%
2021/06/03	35	23.22	35	22.71	22.75	0	6,940	0.00%
2021/05/28	7	21.40	5	21.45	21.40	2	6,973	0.03%
2021/05/27	50	21.10	0	0.00	21.10	50	7,081	0.71%
2021/05/26	2	21.10	0	0.00	21.20	2	7,213	0.03%
2021/05/25	20	21.48	9	21.35	21.20	11	7,323	0.15%
2021/05/24	0	0.00	49	20.87	20.85	-49	7,359	-0.67%
2021/05/20	5	20.13	2	20.60	20.15	3	7,525	0.04%
2021/05/19	3	19.62	3	19.90	20.10	0	7,532	0.00%
2021/05/18	15	19.73	7	19.74	20.10	8	7,507	0.11%
2021/05/17	33	18.73	2	19.18	18.70	31	7,488	0.41%
2021/05/14	29	20.09	0	0.00	20.30	29	7,396	0.39%
2021/05/13	93	20.40	10	21.05	20.55	83	7,252	1.14%
2021/05/12	25	21.83	6	22.20	21.75	19	7,113	0.27%
2021/05/11	3	23.78	4	24.03	23.60	-1	6,893	-0.01%
2021/05/10	15	24.84	7	25.00	25.05	8	6,683	0.12%
2021/05/07	0	0.00	8	24.46	24.80	-8	6,511	-0.12%
2021/05/06	41	24.65	30	23.88	24.05	11	6,348	0.17%
2021/05/05	1	24.10	7	22.76	23.40	-6	5,979	-0.10%
2021/05/04	11	22.35	14	22.48	22.25	-3	5,765	-0.05%
2021/05/03	3	23.17	6	23.60	23.10	-3	5,627	-0.05%
2021/04/29	8	23.60	0	0.00	23.45	8	5,555	0.14%
2021/04/28	12	24.24	11	24.08	24.30	1	5,464	0.02%
2021/04/27	0	0.00	1	23.40	23.35	-1	5,219	-0.02%
2021/04/26	0	0.00	10	23.01	23.05	-10	5,167	-0.19%
2021/04/23	8	22.67	3.2	22.93	22.50	4.8	5,105	0.09%
2021/04/22	8	23.43	26	23.76	23.20	-18	5,017	-0.36%
2021/04/21	11	23.40	3	23.45	23.45	8	4,772	0.17%
2021/04/20	6	23.24	9	23.23	23.30	-3	4,714	-0.06%
2021/04/19	13	23.14	13	22.96	23.30	0	4,594	0.00%
2021/04/16	5	21.38	32.1	21.61	21.90	-27.1	4,384	-0.62%
2021/04/15	2	21.48	50	21.40	21.50	-48	4,222	-1.14%
2021/04/14	0	0.00	53	20.75	20.80	-53	4,015	-1.32%
2021/04/13	5	20.64	39	20.35	20.35	-34	3,994	-0.85%
2021/04/12	45	20.13	1.2	20.56	20.55	43.8	3,934	1.11%
2021/04/09	8	19.81	46	19.70	19.85	-38	3,905	-0.97%
2021/04/08	0	0.00	2	19.93	20.15	-2	3,947	-0.05%
2021/04/07	1	19.55	0	0.00	19.55	1	4,107	0.02%
2021/04/06	0	0.00	3	19.50	19.60	-3	4,458	-0.07%
2021/04/01	17	19.32	15	19.22	19.35	2	4,470	0.04%
2021/03/31	35	19.41	0	0.00	19.45	35	4,497	0.78%
2021/03/30	40	19.49	1	19.50	19.50	39	4,530	0.86%
2021/03/29	20	19.56	0	0.00	19.65	20	4,562	0.44%
2021/03/26	22	19.40	1	19.35	19.40	21	4,866	0.43%
2021/03/25	20	19.15	2	19.35	19.15	18	5,021	0.36%
2021/03/24	3	18.93	0	0.00	19.20	3	5,058	0.06%
2021/03/23	7	19.27	0	0.00	19.15	7	5,042	0.14%
2021/03/22	1	19.30	1	19.35	19.40	0	5,056	0.00%
2021/03/19	11	19.58	0	0.00	19.55	11	5,085	0.22%
2021/03/18	10	20.10	1	20.05	20.10	9	5,101	0.18%
2021/03/17	1	20.00	2	20.03	20.15	-1	5,121	-0.02%
2021/03/15	0	0.00	1	20.80	20.55	-1	5,084	-0.02%
2021/03/12	1	20.50	6	20.76	20.75	-5	5,081	-0.10%
2021/03/11	10	20.81	30	21.03	20.70	-20	5,171	-0.39%
2021/03/10	1	21.15	0	0.00	21.20	1	5,218	0.02%
2021/03/09	0	0.00	5	21.25	21.35	-5	5,196	-0.10%
2021/03/08	31	21.15	29	21.22	21.05	2	5,125	0.04%
2021/03/05	8	20.53	0	0.00	20.45	8	5,003	0.16%
2021/03/04	0	0.00	3	20.80	20.70	-3	4,985	-0.06%
2021/03/03	0	0.00	3	20.37	20.40	-3	4,949	-0.06%
2021/03/02	5	20.68	0	0.00	20.15	5	4,920	0.10%
2021/02/26	17	20.99	2	21.05	21.15	15	4,836	0.31%
2021/02/25	4	20.86	5	20.97	20.90	-1	4,721	-0.02%
2021/02/24	1	20.20	11	20.47	20.10	-10	4,623	-0.22%
2021/02/23	3	20.57	16	20.65	20.85	-13	4,541	-0.29%
2021/02/22	1	20.00	52	20.08	20.40	-51	4,423	-1.15%
2021/02/19	4	19.49	23	19.57	19.45	-19	4,317	-0.44%
2021/02/18	1	19.45	21	19.42	19.35	-20	4,274	-0.47%
2021/02/17	0	0.00	24	19.29	19.20	-24	4,248	-0.56%
2021/02/05	0	0.00	1	18.65	18.60	-1	4,173	-0.02%
2021/02/04	0	0.00	3	18.50	18.45	-3	4,179	-0.07%
2021/02/03	1	18.35	0	0.00	18.35	1	4,251	0.02%
2021/02/02	0	0.00	2	18.25	18.15	-2	4,292	-0.05%
2021/02/01	3	18.10	6	18.14	17.95	-3	4,298	-0.07%
2021/01/29	0	0.00	13	18.21	17.95	-13	4,286	-0.30%
2021/01/27	0	0.00	2	17.60	17.65	-2	4,232	-0.05%
2021/01/26	1	17.50	0	0.00	17.45	1	4,238	0.02%
2021/01/22	0	0.00	1	17.70	17.65	-1	4,228	-0.02%
2021/01/21	3	17.42	3	17.40	17.30	0	4,198	0.00%
2021/01/20	16	18.06	2	17.50	17.50	14	4,184	0.33%
2021/01/19	5	18.46	0	0.00	18.45	5	4,146	0.12%
2021/01/18	3	18.40	0	0.00	18.50	3	4,176	0.07%
2021/01/15	31	18.98	0	0.00	18.70	31	4,180	0.74%
2021/01/14	0	0.00	8	19.31	19.45	-8	4,247	-0.19%
2021/01/13	2	19.15	0	0.00	19.25	2	4,241	0.05%
2021/01/12	26	19.06	0	0.00	19.00	26	4,226	0.62%
2021/01/11	0	0.00	16	19.51	19.60	-16	4,194	-0.38%
2021/01/08	15	19.01	1	19.00	19.05	14	4,158	0.34%
2021/01/07	1	19.25	10	19.56	19.25	-9	4,111	-0.22%
2021/01/06	57	19.26	11	19.68	19.10	46	4,078	1.13%
2021/01/05	11	20.04	5	20.12	19.95	6	3,978	0.15%
2021/01/04	8	20.07	9	20.20	20.30	-1	3,932	-0.03%
2020/12/31	20	20.33	12	20.61	20.30	8	3,875	0.21%
2020/12/30	12	20.87	1	20.65	20.70	11	3,789	0.29%
2020/12/29	5	20.52	16	20.73	21.00	-11	3,567	-0.31%
2020/12/28	36	19.80	8	19.82	19.90	28	3,198	0.88%
2020/12/25	0	0.00	2	19.75	19.80	-2	3,159	-0.06%
2020/12/24	0	0.00	8	19.73	19.80	-8	3,122	-0.26%
2020/12/23	15	19.15	1	19.45	19.30	14	3,070	0.46%
2020/12/22	17	19.69	6	20.23	19.20	11	3,047	0.36%
2020/12/21	10	19.75	8	19.69	19.60	2	2,759	0.07%
2020/12/18	4	18.75	10	19.22	18.75	-6	2,605	-0.23%
2020/12/17	5	18.69	1	18.85	18.95	4	2,556	0.16%
2020/12/16	0	0.00	5	18.94	18.95	-5	2,531	-0.20%
2020/12/15	10	18.58	0	0.00	18.60	10	2,629	0.38%
2020/12/14	0	0.00	20	18.74	19.10	-20	2,572	-0.78%
2020/12/11	29	18.00	5	17.90	17.90	24	2,473	0.97%
2020/12/10	6	18.29	5	18.40	18.30	1	2,442	0.04%
2020/12/09	4	18.45	0	0.00	18.45	4	2,420	0.17%
2020/12/07	10	18.59	3	18.97	18.65	7	2,437	0.29%
2020/12/04	7	18.42	5	18.39	18.65	2	2,329	0.09%
2020/12/03	1	17.90	2	18.15	17.90	-1	2,236	-0.04%
2020/12/02	5	17.60	0	0.00	17.55	5	2,260	0.22%
2020/12/01	6	17.66	0	0.00	17.70	6	2,266	0.26%
2020/11/30	2	17.83	0	0.00	17.80	2	2,269	0.09%
2020/11/27	3	17.87	0	0.00	17.85	3	2,252	0.13%
2020/11/26	1	17.80	0	0.00	17.95	1	2,256	0.04%
2020/11/25	0	0.00	4	17.91	17.95	-4	2,256	-0.18%
2020/11/24	9	17.84	6	17.68	17.65	3	2,207	0.14%
2020/11/23	1	17.40	0	0.00	17.55	1	2,172	0.05%
2020/11/20	3	17.30	0	0.00	17.35	3	2,132	0.14%
2020/11/19	1	17.25	0	0.00	17.30	1	2,146	0.05%
2020/11/17	2	17.05	0	0.00	17.05	2	2,155	0.09%
2020/11/11	0	0.00	7.4	17.50	17.50	-7.4	2,304	-0.32%
2020/11/10	0	0.00	22	17.15	17.05	-22	2,224	-0.99%
2020/11/05	20	16.85	0	0.00	16.70	20	2,152	0.93%
2020/11/03	0	0.00	12	16.68	16.75	-12	2,158	-0.56%
2020/10/29	0	0.00	33	16.59	16.65	-33	2,150	-1.53%
2020/10/28	0	0.00	4	17.04	16.75	-4	2,147	-0.19%
2020/10/27	0	0.00	74	16.80	16.95	-74	2,129	-3.47%
2020/10/26	0	0.00	21	16.92	16.95	-21	2,108	-1.00%
2020/10/23	4	16.38	8	16.63	16.65	-4	2,076	-0.19%
2020/10/22	17	16.11	3	16.50	16.50	14	2,065	0.68%
2020/10/19	1	16.40	0	0.00	16.40	1	1,949	0.05%
2020/10/16	4	16.35	0	0.00	16.35	4	1,943	0.21%
2020/10/15	2	16.23	0	0.00	16.25	2	1,937	0.10%
2020/10/14	1	16.20	0	0.00	16.30	1	1,937	0.05%
2020/10/13	2	16.28	0	0.00	16.30	2	1,934	0.10%
2020/10/12	1	16.30	0	0.00	16.35	1	1,938	0.05%
2020/10/08	9	16.32	0	0.00	16.35	9	1,932	0.47%
2020/10/07	0	0.00	2	16.55	16.55	-2	1,929	-0.10%
2020/09/30	2	15.95	0	0.00	16.15	2	1,939	0.10%
2020/09/29	8	16.06	0	0.00	16.05	8	1,947	0.41%
2020/09/28	0	0.00	7	16.10	16.15	-7	1,948	-0.36%
2020/09/25	17	15.73	0	0.00	15.85	17	1,954	0.87%
2020/09/24	57	16.12	0	0.00	15.85	57	1,922	2.96%
2020/09/23	48	16.82	0	0.00	16.70	48	1,857	2.58%
2020/09/22	4	17.13	0	0.00	17.05	4	1,833	0.22%
2020/09/18	0	0.00	1	17.60	17.35	-1	1,787	-0.06%
2020/09/17	0	0.00	1	17.40	17.35	-1	1,633	-0.06%
2020/09/16	1	17.10	0	0.00	17.20	1	1,621	0.06%
2020/09/15	10	17.25	0	0.00	17.30	10	1,623	0.62%
2020/09/14	2	17.30	0	0.00	17.20	2	1,627	0.12%
2020/09/11	5	17.48	0	0.00	17.50	5	1,627	0.31%
2020/09/09	0	0.00	3	17.80	17.85	-3	1,618	-0.19%
2020/09/08	3	18.18	1	18.20	17.50	2	1,606	0.12%
2020/09/07	0	0.00	7	17.90	18.00	-7	1,588	-0.44%
2020/09/04	0	0.00	1	17.25	17.35	-1	1,553	-0.06%
2020/09/03	0	0.00	1	17.25	17.20	-1	1,542	-0.06%
2020/09/02	1	17.10	0	0.00	17.15	1	1,529	0.07%
2020/08/31	0	0.00	4	17.25	17.05	-4	1,557	-0.26%
2020/08/28	5	17.05	1	17.10	17.05	4	1,542	0.26%
2020/08/26	0	0.00	2	16.75	16.85	-2	1,528	-0.13%
2020/08/24	4	16.63	0	0.00	16.75	4	1,506	0.27%
2020/08/21	0	0.00	8	16.78	16.90	-8	1,507	-0.53%
2020/08/20	0	0.00	30	16.20	16.40	-30	1,498	-2.00%
2020/08/19	2	17.20	3	17.30	17.35	-1	1,424	-0.07%
2020/08/18	4	17.10	12	16.95	16.90	-8	1,365	-0.59%
2020/08/17	0	0.00	1	16.65	16.65	-1	1,338	-0.07%
2020/08/14	2	16.30	1	16.25	16.25	1	1,309	0.08%
2020/08/12	3	15.95	0	0.00	16.00	3	1,360	0.22%
2020/08/11	7	16.19	11	16.05	16.10	-4	1,364	-0.29%
2020/08/10	0	0.00	1	16.15	16.15	-1	1,385	-0.07%
2020/08/07	3	15.82	0	0.00	15.75	3	1,392	0.22%
2020/08/06	8	15.74	0	0.00	15.90	8	1,394	0.57%
2020/08/05	1	15.60	0	0.00	15.85	1	1,414	0.07%
2020/08/04	4	15.34	15	15.81	15.85	-11	1,454	-0.76%
2020/08/03	2	15.33	0	0.00	15.40	2	1,465	0.14%
2020/07/31	2	15.50	0	0.00	15.45	2	1,474	0.14%
2020/07/30	4	15.50	0	0.00	15.50	4	1,496	0.27%
2020/07/28	1	15.55	0	0.00	15.45	1	1,507	0.07%
2020/07/27	4	15.81	0	0.00	15.60	4	1,517	0.26%
2020/07/24	1	16.30	0	0.00	16.35	1	1,505	0.07%
2020/07/23	3	16.55	0	0.00	16.50	3	1,537	0.20%
2020/07/22	1	16.60	0	0.00	16.60	1	1,574	0.06%
2020/07/16	0	0.00	1	16.85	17.00	-1	1,614	-0.06%
2020/07/15	1	16.65	0	0.00	16.70	1	1,614	0.06%
2020/07/13	1	16.55	0	0.00	16.75	1	1,683	0.06%
2020/07/10	0	0.00	24	16.82	16.80	-24	1,708	-1.40%
2020/07/03	12	16.95	5	17.00	16.95	7	1,800	0.39%
2020/07/02	0	0.00	1	16.95	17.05	-1	1,835	-0.05%
2020/06/30	0.5	16.80	0	0.00	16.80	0.5	1,862	0.03%
2020/06/29	1	16.70	2	16.80	16.80	-1	1,884	-0.05%
2020/06/24	2	16.98	0	0.00	16.95	2	1,891	0.11%
2020/06/23	2	17.00	0	0.00	16.95	2	1,929	0.10%
2020/06/22	0	0.00	1.2	17.14	17.10	-1.2	1,958	-0.06%
2020/06/19	1	17.10	0	0.00	16.85	1	1,972	0.05%
2020/06/18	0	0.00	1	17.20	17.20	-1	1,975	-0.05%
2020/06/17	0	0.00	1	17.15	17.15	-1	1,971	-0.05%
2020/06/16	0	0.00	6	16.70	16.80	-6	1,974	-0.30%
2020/06/15	0	0.00	4	16.31	16.25	-4	1,993	-0.20%
2020/06/12	6	16.21	0	0.00	16.25	6	2,023	0.30%
2020/06/11	1	16.85	0	0.00	16.75	1	2,016	0.05%
2020/06/05	40	17.75	1	17.70	17.70	39	2,037	1.91%
2020/06/03	0.4	17.10	0	0.00	17.25	0.4	2,021	0.02%
2020/05/29	1	16.75	0	0.00	16.70	1	2,024	0.05%
2020/05/28	2	16.83	0	0.00	16.75	2	2,025	0.10%
2020/05/25	2	16.80	0	0.00	16.90	2	2,015	0.10%
2020/05/22	0	0.00	1	17.30	16.95	-1	2,014	-0.05%
2020/05/21	0	0.00	1	17.10	17.10	-1	1,994	-0.05%
2020/05/19	0	0.00	2	16.98	16.85	-2	2,006	-0.10%
2020/05/18	0	0.00	1	16.55	16.40	-1	1,958	-0.05%
2020/05/15	2	16.35	2	16.50	16.30	0	1,950	0.00%
2020/05/14	9	16.60	0	0.00	16.65	9	1,925	0.47%
2020/05/12	2	17.20	0	0.00	17.05	2	1,894	0.11%
2020/05/11	0	0.00	2	17.70	17.65	-2	1,870	-0.11%
2020/05/08	15	17.00	65	16.88	16.95	-50	1,824	-2.74%
2020/05/07	10	16.60	0	0.00	16.55	10	1,804	0.55%
2020/05/06	23	16.58	33	16.80	16.50	-10	1,799	-0.56%
2020/05/05	30	16.45	0	0.00	16.50	30	1,777	1.69%
2020/05/04	1.3	16.40	0	0.00	16.40	1.3	1,768	0.07%
2020/04/30	15	16.90	15	16.85	16.90	0	1,766	0.00%
2020/04/29	0	0.00	1	16.40	16.40	-1	1,745	-0.06%
2020/04/28	1	16.00	8	16.19	16.20	-7	1,727	-0.41%
2020/04/27	0	0.00	11	15.70	15.90	-11	1,723	-0.64%
2020/04/24	5	15.20	0	0.00	15.25	5	1,683	0.30%
2020/04/22	2	14.80	0	0.00	14.90	2	1,675	0.12%
2020/04/21	10	15.00	0	0.00	15.05	10	1,662	0.60%
2020/04/20	0	0.00	8	15.35	15.45	-8	1,636	-0.49%
2020/04/17	20	15.43	20	15.61	15.40	0	1,631	0.00%
2020/04/16	0	0.00	4	15.30	15.30	-4	1,580	-0.25%
2020/04/15	4	15.44	0	0.00	15.40	4	1,557	0.26%
2020/04/13	0	0.00	39	15.30	15.20	-39	1,525	-2.56%
2020/04/10	20	15.25	85	15.28	15.35	-65	1,523	-4.27%
2020/04/09	0	0.00	93	15.08	15.05	-93	1,503	-6.18%
2020/04/08	24	14.65	13	15.00	15.10	11	1,461	0.75%
2020/04/07	1	14.50	4	14.59	14.60	-3	1,422	-0.21%
2020/04/06	1	14.10	0	0.00	14.40	1	1,388	0.07%
2020/03/31	0	0.00	20	14.55	14.25	-20	1,362	-1.47%
2020/03/30	10	14.50	1	14.50	14.45	9	1,349	0.67%
2020/03/27	25	14.50	0	0.00	14.55	25	1,346	1.86%
2020/03/26	5	14.24	2	14.50	14.30	3	1,311	0.23%
2020/03/25	14	14.39	0	0.00	14.35	14	1,311	1.07%
2020/03/24	6	13.55	4	14.05	14.00	2	1,305	0.15%
2020/03/23	5	13.52	1	13.65	13.55	4	1,293	0.31%
2020/03/20	11	13.93	2	14.30	14.15	9	1,301	0.69%
2020/03/19	22	13.75	1	13.40	13.35	21	1,279	1.64%
2020/03/18	30	15.24	0	0.00	14.80	30	1,259	2.38%
2020/03/17	8	15.84	3	15.75	15.80	5	1,232	0.41%
2020/03/16	5	16.70	0	0.00	16.55	5	1,227	0.41%
2020/03/13	35	16.96	9	17.16	17.25	26	1,237	2.10%
2020/03/12	48	18.68	0	0.00	18.55	48	1,177	4.08%
2020/03/11	7	19.57	0	0.00	19.45	7	1,151	0.61%
2020/03/10	4	19.53	13	19.40	19.75	-9	1,151	-0.78%
2020/03/09	1	19.95	0	0.00	19.90	1	1,142	0.09%
2020/03/06	2	20.50	0	0.00	20.55	2	1,124	0.18%
2020/03/05	0	0.00	23	20.77	20.85	-23	1,122	-2.05%
2020/03/04	0	0.00	44	20.36	20.50	-44	1,114	-3.95%
2020/03/03	15	20.15	15	20.53	20.15	0	1,122	0.00%
2020/03/02	0	0.00	32	20.06	20.10	-32	1,132	-2.82%
2020/02/27	0	0.00	17	19.91	19.95	-17	1,133	-1.50%
2020/02/26	5	19.85	9	19.85	19.80	-4	1,140	-0.35%
2020/02/25	0	0.00	25	19.92	19.90	-25	1,147	-2.18%
2020/02/24	0	0.00	13	20.00	20.00	-13	1,148	-1.13%
2020/02/21	1	20.30	0	0.00	20.20	1	1,147	0.09%
2020/02/19	0	0.00	6	19.60	19.60	-6	1,133	-0.53%
2020/02/17	1	19.20	0	0.00	19.25	1	1,143	0.09%
2020/02/11	0.2	19.25	0	0.00	19.25	0.2	1,196	0.02%
2020/02/10	1.1	19.11	0	0.00	19.15	1.1	1,197	0.09%
2020/02/07	2	19.45	0	0.00	19.40	2	1,193	0.17%
2020/02/06	0	0.00	5	19.70	19.75	-5	1,186	-0.42%
2020/02/05	1	19.65	0	0.00	19.70	1	1,189	0.08%
2020/01/31	0	0.00	6	19.70	19.75	-6	1,162	-0.52%
2020/01/30	2	19.55	0	0.00	19.50	2	1,157	0.17%
2020/01/17	0.3	20.50	0	0.00	20.60	0.3	1,117	0.03%
2020/01/14	2	20.60	1	20.65	20.55	1	1,137	0.09%
2020/01/13	0	0.00	1	20.75	20.60	-1	1,136	-0.09%
2020/01/10	0	0.00	2	20.70	20.80	-2	1,160	-0.17%
2020/01/03	1	21.00	0	0.00	21.05	1	1,141	0.09%
2019/12/27	0	0.00	0.1	20.70	20.80	-0.1	1,131	-0.01%
2019/12/24	1	21.00	0	0.00	21.00	1	1,138	0.09%
2019/12/23	1	20.85	0	0.00	20.90	1	1,135	0.09%
2019/12/19	0	0.00	1	21.15	21.10	-1	1,116	-0.09%
2019/12/18	4	20.90	2	20.95	20.90	2	1,097	0.18%
2019/12/17	2	21.00	0	0.00	21.05	2	1,091	0.18%
2019/12/13	2	20.50	0	0.00	20.45	2	1,081	0.18%
2019/12/09	1	20.90	0	0.00	21.00	1	1,081	0.09%
2019/12/05	5	20.85	0	0.00	20.85	5	1,092	0.46%
2019/11/29	1	20.90	0	0.00	21.10	1	1,134	0.09%
2019/11/27	0.1	20.80	0	0.00	20.80	0.1	1,142	0.00%
2019/11/26	2	20.85	0	0.00	20.80	2	1,135	0.18%
2019/11/22	0.1	20.85	10	20.85	20.85	-10	1,146	-0.87%
2019/11/21	10	20.90	0	0.00	21.00	10	1,140	0.88%
2019/11/19	0.4	20.90	1	21.05	20.95	-0.6	1,149	-0.05%
2019/11/18	2.1	21.00	0	0.00	20.95	2.1	1,156	0.18%
2019/11/15	0.1	21.00	0	0.00	21.00	0.1	1,174	0.01%
2019/11/14	4	20.88	0	0.00	20.85	4	1,184	0.34%
2019/11/13	2	20.98	0	0.00	20.95	2	1,191	0.17%
2019/11/12	32	21.26	0	0.00	21.20	32	1,204	2.66%
2019/11/11	115.1	21.63	0	0.00	21.45	115.1	1,222	9.41%	大買/鉅額交易
2019/11/01	2	21.90	0	0.00	22.15	2	1,377	0.15%
2019/10/31	15	22.02	0	0.00	22.00	15	1,394	1.08%
2019/10/30	3	22.10	0	0.00	22.20	3	1,401	0.21%
2019/10/25	0	0.00	2	22.25	22.25	-2	1,433	-0.14%
2019/10/23	1	22.15	0	0.00	22.15	1	1,475	0.07%
2019/10/18	1	22.25	1	22.75	22.75	0	1,506	0.00%
2019/10/16	0	0.00	1	22.45	22.45	-1	1,504	-0.07%
2019/10/14	0	0.00	4	22.65	22.65	-4	1,533	-0.26%
2019/10/04	0	0.00	3	22.40	22.40	-3	1,571	-0.19%
2019/10/03	0	0.00	96	22.09	22.30	-96	1,578	-6.08%
2019/10/01	0	0.00	3	22.25	22.25	-3	1,626	-0.18%
2019/09/27	1	22.25	21	22.26	22.05	-20	1,677	-1.19%
2019/09/26	0	0.00	2	22.43	22.45	-2	1,723	-0.12%
2019/09/25	12	22.30	0	0.00	22.40	12	1,756	0.68%
2019/09/24	0	0.00	3	22.65	22.55	-3	1,776	-0.17%
2019/09/23	0	0.00	2	22.70	22.60	-2	1,790	-0.11%
2019/09/20	0	0.00	4	22.51	22.55	-4	1,803	-0.22%
2019/09/19	0	0.00	1	22.25	22.20	-1	1,801	-0.06%
2019/09/18	0	0.00	3	22.33	22.30	-3	1,802	-0.17%
2019/09/17	0	0.00	6	22.58	22.55	-6	1,812	-0.33%
2019/09/16	22	22.46	20	22.79	22.35	2	1,818	0.11%
2019/09/12	0	0.00	3	22.12	22.05	-3	1,783	-0.17%
2019/09/10	0	0.00	6	22.05	21.90	-6	1,791	-0.33%
2019/09/09	0	0.00	2	22.23	22.05	-2	1,789	-0.11%
2019/09/06	0	0.00	13	22.20	22.35	-13	1,787	-0.73%
2019/09/05	0	0.00	4	21.85	21.85	-4	1,764	-0.23%
2019/09/04	0	0.00	1	21.60	21.70	-1	1,756	-0.06%
2019/09/03	1	21.55	0	0.00	21.50	1	1,751	0.06%
2019/09/02	5	21.50	7	21.62	21.75	-2	1,734	-0.12%
2019/08/30	0	0.00	1	21.20	21.30	-1	1,726	-0.06%
2019/08/28	3	20.65	0	0.00	20.60	3	1,727	0.17%
2019/08/27	1	20.80	0	0.00	20.85	1	1,695	0.06%
2019/08/26	1	20.95	1	20.80	20.95	0	1,687	0.00%
2019/08/22	1	21.10	0	0.00	21.25	1	1,703	0.06%
2019/08/21	1	21.25	0	0.00	21.15	1	1,705	0.06%
2019/08/20	4	21.28	0	0.00	21.25	4	1,697	0.24%
2019/08/19	0	0.00	3	21.63	21.70	-3	1,685	-0.18%
2019/08/16	0	0.00	2	21.35	21.40	-2	1,671	-0.12%
2019/08/15	3	20.95	2	20.78	20.95	1	1,665	0.06%
2019/08/14	3	21.33	0	0.00	21.20	3	1,653	0.18%
2019/08/13	9	21.48	2	21.53	21.50	7	1,636	0.43%
2019/08/12	2	22.20	0	0.00	22.10	2	1,616	0.12%
2019/08/08	4	22.30	0	0.00	22.30	4	1,605	0.25%
2019/08/07	2	22.35	0	0.00	22.30	2	1,610	0.12%
2019/08/06	1	22.45	0	0.00	22.60	1	1,633	0.06%
2019/08/05	6	23.16	0	0.00	22.90	6	1,650	0.36%
2019/07/31	2	23.90	100	23.70	23.70	-98	1,640	-5.97%
2019/07/29	101	23.85	0	0.00	23.95	101	1,676	6.03%	大買/鉅額交易
2019/07/26	4	23.69	0	0.00	23.95	4	1,699	0.24%
2019/07/24	1	23.45	0	0.00	23.45	1	1,664	0.06%
2019/07/23	0	0.00	10	23.55	23.50	-10	1,648	-0.61%
2019/07/22	1	23.65	0	0.00	23.60	1	1,647	0.06%
2019/07/19	6	23.60	0	0.00	23.65	6	1,633	0.37%
2019/07/18	3	23.58	0	0.00	23.80	3	1,639	0.18%
2019/07/17	5	23.80	0	0.00	23.70	5	1,639	0.31%
2019/07/16	1	23.55	0	0.00	23.95	1	1,639	0.06%
2019/07/15	95	23.73	0	0.00	23.55	95	1,626	5.84%
2019/07/12	15	23.92	0	0.00	23.90	15	1,617	0.93%
2019/07/11	10	23.98	0	0.00	23.95	10	1,622	0.62%
2019/07/10	0	0.00	10	24.15	24.15	-10	1,627	-0.61%
2019/07/08	4	24.03	0	0.00	24.05	4	1,702	0.23%
2019/07/05	22	24.09	1	24.15	24.15	21	1,730	1.21%
2019/07/04	2	24.25	60	24.22	24.25	-58	1,727	-3.36%
2019/07/03	0	0.00	7	25.55	25.70	-7	1,727	-0.41%
2019/07/02	5	25.60	0	0.00	25.70	5	1,711	0.29%
2019/07/01	30	25.63	4	25.85	25.75	26	1,689	1.54%
2019/06/28	0	0.00	3	25.70	25.75	-3	1,675	-0.18%
2019/06/27	0	0.00	8	25.67	25.60	-8	1,674	-0.48%
2019/06/26	0	0.00	5	25.60	25.55	-5	1,663	-0.30%
2019/06/25	0	0.00	4	25.83	25.60	-4	1,672	-0.24%
2019/06/24	0	0.00	16	25.77	25.80	-16	1,683	-0.95%
2019/06/21	0	0.00	81	25.60	25.60	-81	1,669	-4.85%
2019/06/20	3	25.23	3	25.40	25.25	0	1,655	0.00%
2019/06/19	0	0.00	6	25.28	25.30	-6	1,685	-0.36%
2019/06/18	0	0.00	4	25.30	25.30	-4	1,761	-0.23%
2019/06/17	0	0.00	6	25.40	25.45	-6	1,845	-0.33%
2019/06/14	0	0.00	11	25.24	25.30	-11	1,904	-0.58%
2019/06/13	0	0.00	2	25.13	25.05	-2	1,910	-0.10%
2019/06/12	0	0.00	4	25.05	25.05	-4	1,941	-0.21%
2019/06/11	0	0.00	2	24.93	24.95	-2	2,009	-0.10%
2019/06/10	1	24.60	2	24.60	24.70	-1	2,009	-0.05%
2019/06/06	1	24.65	0	0.00	24.65	1	2,035	0.05%
2019/06/05	3	24.88	2	24.90	24.95	1	2,076	0.05%
2019/06/04	3	24.50	0	0.00	24.50	3	2,075	0.14%
2019/05/30	1	24.20	0	0.00	24.25	1	2,183	0.05%
2019/05/27	3	24.40	0	0.00	24.35	3	2,196	0.14%
2019/05/22	0	0.00	2	24.48	24.45	-2	2,235	-0.09%
2019/05/21	5	24.16	0	0.00	24.20	5	2,247	0.22%
2019/05/20	4	24.15	1	24.25	24.25	3	2,262	0.13%
2019/05/17	3	24.23	4.2	24.24	24.25	-1.2	2,261	-0.05%
2019/05/16	3	24.35	9	24.35	24.35	-6	2,256	-0.27%
2019/05/15	17	24.50	3	24.52	24.50	14	2,243	0.62%
2019/05/14	5	24.46	2	24.70	24.65	3	2,236	0.13%
2019/05/13	7	24.74	0	0.00	25.00	7	2,214	0.32%
2019/05/09	4	25.50	2	25.65	25.45	2	2,197	0.09%
2019/05/08	3	25.70	0	0.00	25.75	3	2,177	0.14%
2019/05/07	5	25.97	0	0.00	25.90	5	2,183	0.23%
2019/05/06	16	25.86	19	25.80	25.90	-3	2,197	-0.14%
2019/05/03	3	26.20	1	26.30	26.20	2	2,171	0.09%
2019/05/02	0	0.00	20	26.05	26.10	-20	2,147	-0.93%
2019/04/29	0	0.00	1	25.90	25.90	-1	2,208	-0.05%
2019/04/26	10	26.00	0	0.00	25.90	10	2,207	0.45%
2019/04/25	5	26.10	0	0.00	26.15	5	2,192	0.23%
2019/04/24	19	26.30	1	26.30	26.25	18	2,191	0.82%
2019/04/23	15	26.10	0	0.00	26.15	15	2,175	0.69%
2019/04/22	0	0.00	8	26.06	26.10	-8	2,177	-0.37%
2019/04/19	2	25.80	0	0.00	25.80	2	2,176	0.09%
2019/04/17	3	25.97	0	0.00	26.10	3	2,242	0.13%
2019/04/16	6	25.76	0	0.00	25.80	6	2,246	0.27%
2019/04/12	32	26.04	0	0.00	26.05	32	2,253	1.42%
2019/04/11	3	26.22	0	0.00	26.20	3	2,235	0.13%
2019/04/10	1	26.55	5	26.70	26.40	-4	2,213	-0.18%
2019/04/09	52	26.70	36	26.73	26.65	16	2,191	0.73%
2019/04/08	26	26.50	25	26.45	26.45	1	2,150	0.05%
2019/04/03	1	26.10	0	0.00	26.10	1	2,115	0.05%
2019/04/02	1	26.10	20	26.00	26.00	-19	2,120	-0.90%
2019/04/01	10	26.05	0	0.00	26.00	10	2,119	0.47%
2019/03/29	10	26.05	1	26.15	26.10	9	2,118	0.42%
2019/03/28	10	26.00	1	26.00	25.95	9	2,150	0.42%
2019/03/27	5	26.15	0	0.00	26.05	5	2,170	0.23%
2019/03/25	4	26.20	32	26.21	26.20	-28	2,221	-1.26%
2019/03/22	1	26.50	0	0.00	26.45	1	2,264	0.04%
2019/03/21	0	0.00	74	26.26	26.50	-74	2,519	-2.94%
2019/03/20	11	25.90	14	26.01	26.00	-3	2,510	-0.12%
2019/03/19	11	25.34	0	0.00	25.30	11	2,451	0.45%
2019/03/18	0	0.00	6	25.82	25.75	-6	2,405	-0.25%
2019/03/15	0	0.00	5	25.55	25.80	-5	2,432	-0.21%
2019/03/14	10	25.30	10	25.20	25.10	0	2,432	0.00%
2019/03/12	6	25.32	6	25.54	25.45	0	2,430	0.00%
2019/03/11	21	25.22	21	25.31	25.30	0	2,487	0.00%
2019/03/06	10	25.85	5	25.75	25.75	5	2,659	0.19%
2019/03/05	80	26.07	0	0.00	25.85	80	2,696	2.97%
2019/02/27	3	26.20	0	0.00	26.20	3	2,770	0.11%
2019/02/22	1	26.45	0	0.00	26.30	1	2,756	0.04%
2019/02/20	0	0.00	4	26.64	26.55	-4	2,780	-0.14%
2019/02/19	0	0.00	3	26.50	26.50	-3	2,786	-0.11%
2019/02/15	0	0.00	4	26.10	26.15	-4	2,814	-0.14%
2019/02/12	0	0.00	1	26.45	26.40	-1	2,929	-0.03%
2019/01/28	0	0.00	15	26.20	26.30	-15	2,917	-0.51%
2019/01/25	1	26.05	0	0.00	26.10	1	2,905	0.03%
2019/01/24	4	26.10	0	0.00	26.10	4	2,922	0.14%
2019/01/23	3	26.08	0	0.00	26.00	3	2,919	0.10%
2019/01/21	1	26.15	0	0.00	26.20	1	2,917	0.03%
2019/01/16	4	25.40	0	0.00	25.45	4	2,940	0.14%
2019/01/14	10	25.33	1	25.30	25.25	9	3,056	0.29%
2019/01/11	2	25.55	0	0.00	25.50	2	3,139	0.06%
2019/01/10	5	25.65	17	25.83	25.80	-12	3,174	-0.38%
2019/01/09	5	24.95	4	25.65	25.85	1	3,166	0.03%
2019/01/08	2	25.05	0	0.00	25.05	2	3,120	0.06%
2019/01/07	1	25.30	0	0.00	25.40	1	3,121	0.03%
2019/01/04	7	24.38	5	24.80	24.90	2	3,121	0.06%
2019/01/03	9	25.46	1	25.30	25.30	8	3,135	0.26%
2019/01/02	6	25.72	3	26.02	25.70	3	3,134	0.10%
2018/12/28	4	25.80	0	0.00	25.80	4	3,142	0.13%
2018/12/26	5	25.58	0	0.00	25.30	5	3,195	0.16%
2018/12/25	1.4	25.60	0	0.00	25.60	1.4	3,242	0.04%
2018/12/22	0	0.00	1	25.90	25.95	-1	3,328	-0.03%
2018/12/21	1	25.55	0	0.00	25.45	1	3,354	0.03%
2018/12/20	1	25.85	0	0.00	25.70	1	3,411	0.03%
2018/12/19	1	26.20	1	26.05	26.05	0	3,671	0.00%
2018/12/18	1	26.30	0	0.00	26.20	1	3,724	0.03%
2018/12/17	4	26.71	3	26.70	26.75	1	3,783	0.03%
2018/12/14	18	27.26	16	27.34	27.05	2	3,813	0.05%
2018/12/13	0	0.00	7	26.22	26.45	-7	3,529	-0.20%
2018/12/12	0	0.00	1	25.75	25.75	-1	3,454	-0.03%
2018/12/11	4	25.15	0	0.00	25.30	4	3,431	0.12%
2018/12/10	2	25.28	0	0.00	25.25	2	3,433	0.06%
2018/12/07	1	25.40	0	0.00	25.35	1	3,423	0.03%
2018/12/06	11	25.54	0	0.00	25.20	11	3,419	0.32%
2018/12/05	1	26.00	0	0.00	26.00	1	3,402	0.03%
2018/12/04	6	26.34	0	0.00	26.35	6	3,418	0.18%
2018/12/03	5	26.30	6	26.56	26.80	-1	3,358	-0.03%
2018/11/30	0	0.00	21	25.32	25.70	-21	3,266	-0.64%
2018/11/29	12	24.81	4	24.91	24.80	8	3,171	0.25%
2018/11/28	11	24.70	6	25.00	24.80	5	3,131	0.16%
2018/11/27	10	25.07	8	25.21	24.90	2	3,135	0.06%
2018/11/26	16	25.09	8	25.15	25.05	8	3,139	0.25%
2018/11/22	2	25.90	5	26.03	25.50	-3	3,145	-0.10%
2018/11/21	1	25.30	2	25.55	25.70	-1	3,196	-0.03%
2018/11/20	7	25.69	1	25.60	25.60	6	3,290	0.18%
2018/11/16	0	0.00	4	25.85	25.70	-4	3,288	-0.12%
2018/11/15	0	0.00	2	25.40	25.40	-2	3,321	-0.06%
2018/11/14	2	25.10	3	25.05	25.10	-1	3,446	-0.03%
2018/11/13	10	25.05	25	25.14	25.10	-15	3,417	-0.44%
2018/11/12	30	26.10	5	25.83	25.85	25	3,369	0.74%
2018/11/09	8.5	26.79	0	0.00	26.70	8.5	3,343	0.25%
2018/11/01	8	27.34	7	27.51	27.65	1	3,338	0.03%
2018/10/31	0	0.00	1	28.00	28.00	-1	3,322	-0.03%
2018/10/30	1	27.65	0	0.00	27.80	1	3,327	0.03%
2018/10/29	0.5	28.00	0	0.00	27.90	0.5	3,343	0.01%
2018/10/26	5	28.50	0	0.00	28.70	5	3,353	0.15%
2018/10/25	0	0.00	3	28.20	28.50	-3	3,354	-0.09%
2018/10/24	6	29.30	0	0.00	29.75	6	3,347	0.18%
2018/10/23	5.5	30.40	0	0.00	29.35	5.5	3,319	0.17%
2018/10/22	16.1	31.05	15	31.33	31.10	1.1	3,267	0.03%
2018/10/19	25	30.65	0	0.00	32.35	25	3,257	0.77%
2018/10/18	20	31.63	0	0.00	31.70	20	3,190	0.63%
2018/10/17	50	32.00	0	0.00	32.00	50	3,168	1.58%
2018/10/12	1	31.80	1	32.60	32.70	0	3,236	0.00%
2018/10/11	1	32.00	5	32.35	32.10	-4	3,274	-0.12%
2018/10/09	0	0.00	1	33.80	33.60	-1	3,256	-0.03%
2018/10/02	2	34.65	3.5	35.01	35.10	-1.5	3,345	-0.04%
2018/10/01	0	0.00	1	34.70	35.20	-1	3,310	-0.03%
2018/09/28	1	33.80	0	0.00	34.05	1	3,265	0.03%
2018/09/27	1	34.05	0	0.00	34.10	1	3,238	0.03%
2018/09/26	3	34.87	4	35.59	34.35	-1	3,162	-0.03%
2018/09/25	0	0.00	1	34.55	34.55	-1	2,907	-0.03%
2018/09/21	0	0.00	2	33.48	33.95	-2	2,962	-0.07%
2018/09/20	0	0.00	2	33.15	33.45	-2	2,955	-0.07%
2018/09/19	0	0.00	2	32.05	32.25	-2	2,956	-0.07%
2018/09/18	1	32.30	7	32.60	32.30	-6	2,971	-0.20%
2018/09/13	0	0.00	38	32.73	32.50	-38	2,993	-1.27%
2018/09/12	7	31.86	0	0.00	32.15	7	2,985	0.23%
2018/09/11	0	0.00	30	32.41	32.40	-30	3,014	-1.00%
2018/09/07	19	32.07	0	0.00	32.20	19	2,992	0.63%
2018/09/06	9	32.13	0	0.00	32.20	9	2,994	0.30%
2018/09/05	3	32.20	0	0.00	32.20	3	3,002	0.10%
2018/09/04	1	31.90	11	32.30	32.20	-10	3,028	-0.33%
2018/09/03	45	32.01	0	0.00	31.55	45	3,029	1.49%
2018/08/31	6	32.60	0	0.00	32.55	6	2,987	0.20%
2018/08/28	0	0.00	1	34.30	34.15	-1	2,966	-0.03%
2018/08/27	5	34.60	8	34.13	33.50	-3	2,922	-0.10%
2018/08/24	2	33.60	0	0.00	33.70	2	2,847	0.07%
2018/08/23	9	33.96	0	0.00	33.95	9	2,883	0.31%
2018/08/22	0	0.00	2	33.60	33.50	-2	2,929	-0.07%
2018/08/21	1	33.90	37	33.51	34.00	-36	2,928	-1.23%
2018/08/17	11	32.01	0	0.00	32.10	11	2,972	0.37%
2018/08/16	2	32.00	0	0.00	32.10	2	3,152	0.06%
2018/08/08	0	0.00	1	32.30	32.15	-1	3,860	-0.03%
2018/08/02	0	0.00	6	31.95	31.95	-6	4,590	-0.13%
2018/07/27	1	32.45	1	32.75	32.70	0	4,810	0.00%
2018/07/25	0	0.00	3	31.85	31.75	-3	4,784	-0.06%
2018/07/24	3	31.60	1	32.05	32.10	2	4,778	0.04%
2018/07/20	8	31.43	0	0.00	31.50	8	4,815	0.17%
2018/07/18	10	32.80	0	0.00	32.65	10	4,760	0.21%
2018/07/17	0	0.00	1.7	32.63	32.80	-1.7	4,739	-0.04%
2018/07/16	0.5	33.25	0	0.00	33.45	0.5	4,749	0.01%
2018/07/13	0	0.00	1	34.10	34.10	-1	4,787	-0.02%
2018/07/12	0	0.00	3	33.70	33.75	-3	4,790	-0.06%
2018/07/11	0	0.00	2	33.35	33.35	-2	4,841	-0.04%
2018/07/10	2	33.18	9	32.57	33.20	-7	4,924	-0.14%
2018/07/09	0	0.00	2	32.00	32.00	-2	4,890	-0.04%
2018/07/06	5	31.30	8	31.70	31.70	-3	4,931	-0.06%
2018/07/05	7	31.31	1	31.30	31.30	6	5,035	0.12%
2018/07/04	1	31.20	1	31.95	31.60	0	5,181	0.00%
2018/07/03	8	31.72	3	31.35	31.35	5	5,217	0.10%
2018/07/02	6	31.54	5	31.90	32.35	1	5,223	0.02%
2018/06/29	0	0.00	9	32.99	32.90	-9	5,180	-0.17%
2018/06/28	1	32.85	0	0.00	32.70	1	5,118	0.02%
2018/06/21	0	0.00	1	32.35	32.25	-1	5,113	-0.02%
2018/06/14	1	31.50	0	0.00	31.50	1	5,293	0.02%
2018/06/13	6	32.25	0	0.00	32.00	6	5,302	0.11%
2018/06/12	12	32.46	2	32.70	32.80	10	5,341	0.19%
2018/06/11	1	32.05	0	0.00	32.30	1	5,341	0.02%
2018/06/07	6	32.83	0	0.00	32.50	6	5,364	0.11%
2018/06/06	3	33.15	0	0.00	33.20	3	5,396	0.06%
2018/06/05	3	32.77	0	0.00	32.80	3	5,385	0.06%
2018/05/30	0	0.00	2	32.10	32.15	-2	5,497	-0.04%
2018/05/29	2.5	31.80	0	0.00	31.80	2.5	5,557	0.04%
2018/05/25	1	32.50	0	0.00	31.95	1	5,787	0.02%
2018/05/24	0.5	33.50	0	0.00	33.55	0.5	5,837	0.01%
2018/05/23	0	0.00	3	34.45	35.10	-3	5,730	-0.05%
2018/05/22	3	34.45	12	34.85	34.20	-9	5,670	-0.16%
2018/05/18	5	34.95	7	34.64	34.30	-2	5,655	-0.04%
2018/05/15	9	33.85	3	34.24	33.70	6	5,557	0.11%
2018/05/14	10	34.58	9	34.31	34.60	1	5,598	0.02%
2018/05/11	7	33.31	13	33.96	34.45	-6	5,466	-0.11%
2018/05/10	0	0.00	15	33.20	32.80	-15	5,189	-0.29%
2018/05/09	3	32.18	1	31.90	32.00	2	5,088	0.04%
2018/04/17	2	32.38	2	31.60	31.60	0	5,806	0.00%
2018/04/16	0	0.00	20	33.05	33.00	-20	5,997	-0.33%
2018/04/13	0	0.00	2	32.40	32.30	-2	6,696	-0.03%
2018/04/12	0	0.00	3	32.13	32.20	-3	6,805	-0.04%
2018/04/11	1	32.20	2	32.15	32.30	-1	6,872	-0.01%
2018/04/02	0	0.00	7	31.00	30.95	-7	7,081	-0.10%
2018/03/30	0	0.00	4	30.05	30.10	-4	7,234	-0.06%
2018/03/29	0	0.00	30	29.75	29.75	-30	7,241	-0.41%
2018/03/28	0	0.00	1	29.50	29.65	-1	7,236	-0.01%
2018/03/27	0	0.00	2	29.60	29.50	-2	7,259	-0.03%
2018/03/26	2	28.83	0	0.00	28.95	2	7,275	0.03%
2018/03/23	5	28.45	5	28.86	28.90	0	7,336	0.00%
2018/03/22	30	29.40	6	29.70	29.30	24	7,389	0.32%
2018/03/21	3	29.45	0	0.00	29.35	3	7,460	0.04%
2018/03/20	6	29.55	7	29.57	29.75	-1	7,500	-0.01%
2018/03/16	22	29.05	0	0.00	28.95	22	8,063	0.27%
2018/03/15	0	0.00	5	29.49	29.55	-5	8,105	-0.06%
2018/03/14	1	29.00	0	0.00	29.20	1	8,211	0.01%
2018/03/13	5	29.03	0	0.00	29.10	5	8,318	0.06%
2018/03/08	1	29.55	0	0.00	29.55	1	8,663	0.01%
2018/03/05	2	30.35	0	0.00	30.20	2	8,894	0.02%
2018/03/02	1	31.95	0	0.00	31.40	1	8,964	0.01%
2018/03/01	0	0.00	39	32.65	32.85	-39	8,911	-0.44%
2018/02/27	0	0.00	6	32.37	32.30	-6	8,827	-0.07%
2018/02/26	0	0.00	6	31.97	32.35	-6	8,792	-0.07%
2018/02/23	1	31.15	15	31.21	31.20	-14	8,708	-0.16%
2018/02/22	0	0.00	1	31.30	31.00	-1	8,829	-0.01%
2018/02/21	0	0.00	36	30.24	31.25	-36	9,087	-0.40%
2018/02/12	0	0.00	9	28.53	28.60	-9	9,113	-0.10%
2018/02/09	1	27.45	11	28.17	28.30	-10	9,569	-0.10%
2018/02/08	10	28.63	9	28.78	28.85	1	9,871	0.01%
2018/02/07	0	0.00	3	29.13	29.10	-3	10,069	-0.03%
2018/02/06	2	27.68	1	28.65	27.55	1	10,287	0.01%
2018/02/05	12	28.80	1	29.70	29.85	11	10,734	0.10%
2018/02/02	49	30.09	0	0.00	29.50	49	11,032	0.44%
2018/02/01	0	0.00	6	30.00	30.10	-6	11,042	-0.05%
2018/01/31	44	29.35	44	29.54	29.85	0	11,048	0.00%
2018/01/30	2	29.95	0	0.00	29.65	2	11,153	0.02%
2018/01/29	0	0.00	5	30.25	30.30	-5	11,224	-0.04%
2018/01/26	5	29.71	45	29.80	29.80	-40	11,267	-0.36%
2018/01/25	2	30.00	27	30.08	30.10	-25	11,226	-0.22%
2018/01/24	50	29.26	0	0.00	29.30	50	11,126	0.45%
2018/01/23	5	29.40	45	29.67	29.40	-40	11,075	-0.36%
2018/01/22	47	29.40	62	29.77	29.40	-15	10,994	-0.14%
2018/01/19	8	30.03	0	0.00	29.90	8	10,902	0.07%
2018/01/18	8	30.10	0	0.00	30.05	8	10,830	0.07%
2018/01/17	0	0.00	1	30.35	30.25	-1	10,837	-0.01%
2018/01/16	20	31.10	1	30.55	30.50	19	10,788	0.18%
2018/01/15	10	30.44	0	0.00	30.45	10	10,653	0.09%
2018/01/12	2	30.70	0	0.00	30.70	2	10,553	0.02%
2018/01/11	33	30.56	5	30.43	30.35	28	10,474	0.27%
2018/01/10	22	31.57	7	31.65	31.40	15	10,289	0.15%
2018/01/09	42	33.62	33	33.55	32.45	9	10,046	0.09%
2018/01/08	0	0.00	3	32.52	32.45	-3	9,228	-0.03%
2018/01/05	2	32.10	1	31.95	31.95	1	9,089	0.01%
2018/01/04	2	31.88	1	32.35	31.80	1	8,997	0.01%
2018/01/03	1	31.40	2	32.00	32.05	-1	8,790	-0.01%
2018/01/02	3	31.43	0	0.00	31.50	3	8,725	0.03%