東聯 (1710)-國泰-館前券商分點個股進出

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
17.60
漲跌
▲0.25
漲幅
+1.44%
成交量
921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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	0.4	17.63	0	0.00	17.60	0.4	1,351	0.03%
2024/04/30	2.6	17.49	1	17.40	17.35	1.6	1,347	0.12%
2024/04/29	34.7	17.44	0	0.00	17.65	34.7	1,345	2.58%
2024/04/26	0.4	17.35	0	0.00	17.30	0.4	1,337	0.03%
2024/04/25	0.3	17.35	6	17.28	17.20	-5.7	1,336	-0.42%
2024/04/24	0.3	17.39	0	0.00	17.30	0.3	1,336	0.02%
2024/04/23	2.2	17.26	2	17.35	17.30	0.2	1,348	0.02%
2024/04/22	0	17.20	0	0.00	17.20	0	1,362	0.00%
2024/04/19	8.5	17.08	0	0.00	17.00	8.5	1,354	0.63%
2024/04/18	3.3	17.33	2.5	17.34	17.50	0.9	1,324	0.06%
2024/04/17	4.2	17.31	0	0.00	17.40	4.2	1,325	0.32%
2024/04/16	8.1	17.29	0.1	17.45	17.25	8	1,342	0.60%
2024/04/15	1	17.80	0	0.00	17.75	1	1,304	0.08%
2024/04/12	1.4	17.89	0	0.00	17.85	1.4	1,305	0.11%
2024/04/11	0.5	17.99	1	18.05	17.85	-0.5	1,300	-0.04%
2024/04/10	0	0.00	1	18.35	18.20	-1	1,290	-0.08%
2024/04/08	2.3	17.76	2	17.85	17.75	0.3	1,261	0.02%
2024/04/03	0.2	17.98	0	18.10	17.90	0.2	1,239	0.02%
2024/04/01	0.2	18.15	0.1	18.20	18.10	0.1	1,234	0.01%
2024/03/29	2.3	17.97	0	0.00	18.00	2.3	1,236	0.19%
2024/03/28	0.2	18.07	0	0.00	18.00	0.2	1,234	0.01%
2024/03/27	0.1	18.08	0	0.00	18.00	0.1	1,244	0.01%
2024/03/26	0.3	18.13	0	18.10	17.95	0.3	1,251	0.02%
2024/03/25	0.2	18.14	0	0.00	18.10	0.2	1,257	0.02%
2024/03/22	0.3	18.10	0.6	18.00	18.05	-0.4	1,273	-0.03%
2024/03/21	0.5	18.03	0	0.00	18.05	0.5	1,282	0.04%
2024/03/20	10	17.88	0	0.00	17.85	10	1,297	0.77%
2024/03/19	0.2	18.15	10	18.05	18.05	-9.8	1,286	-0.76%
2024/03/18	2.3	18.13	2	18.10	18.15	0.3	1,289	0.02%
2024/03/15	3.2	18.09	2	18.15	18.15	1.2	1,298	0.09%
2024/03/14	20.3	18.14	0	18.30	18.20	20.2	1,298	1.56%
2024/03/13	20.5	18.22	0	0.00	18.20	20.5	1,300	1.58%
2024/03/12	1.1	18.31	0	0.00	18.45	1.1	1,305	0.09%
2024/03/11	1.3	18.22	1	18.25	18.25	0.3	1,311	0.02%
2024/03/08	35.3	18.45	0	0.00	18.30	35.3	1,299	2.71%
2024/03/07	0.5	18.70	0	0.00	18.65	0.5	1,291	0.04%
2024/03/06	12.5	18.78	3	18.65	18.60	9.5	1,258	0.76%
2024/03/05	4.2	18.68	0	0.00	18.65	4.2	1,256	0.33%
2024/03/04	7.2	18.88	0	18.95	18.95	7.1	1,237	0.58%
2024/03/01	0	19.05	2	19.00	19.00	-2	1,271	-0.16%
2024/02/27	0.2	19.54	3	19.35	19.30	-2.8	1,264	-0.22%
2024/02/26	214	20.00	194	20.06	19.65	20	1,231	1.63%	大買/大賣/
2024/02/23	25.1	19.06	0	0.00	18.80	25.1	1,056	2.38%
2024/02/22	25	19.06	1	19.10	19.05	24	1,056	2.27%
2024/02/21	3.1	19.11	0	0.00	19.05	3.1	1,067	0.29%
2024/02/20	3	19.20	0	0.00	19.20	3	1,102	0.28%
2024/02/19	0	19.25	3	19.28	19.25	-3	1,124	-0.26%
2024/02/16	3	19.05	3	19.03	19.10	0	1,173	0.00%
2024/02/15	0.1	18.85	0	0.00	18.80	0.1	1,196	0.01%
2024/02/05	2.5	18.54	0	0.00	18.40	2.5	1,233	0.20%
2024/02/02	0.1	18.82	0	0.00	18.65	0.1	1,260	0.01%
2024/02/01	2.1	18.61	0	0.00	18.75	2.1	1,260	0.16%
2024/01/31	1.5	18.60	1	18.60	18.50	0.5	1,260	0.04%
2024/01/30	0.3	18.79	0	0.00	18.60	0.3	1,263	0.03%
2024/01/29	0.1	19.00	0	0.00	18.90	0.1	1,273	0.01%
2024/01/26	0.1	19.00	14	18.90	18.85	-13.9	1,291	-1.08%
2024/01/25	0	0.00	1	18.80	18.80	-1	1,302	-0.08%
2024/01/24	0	0.00	5	18.90	19.05	-5	1,307	-0.38%
2024/01/23	0.1	18.86	2	18.75	18.85	-1.9	1,316	-0.14%
2024/01/22	0.3	18.79	2	18.68	18.80	-1.7	1,319	-0.13%
2024/01/19	0.3	18.63	0	0.00	18.60	0.3	1,328	0.02%
2024/01/18	3	18.61	0	0.00	18.60	3	1,338	0.23%
2024/01/17	0.3	18.76	0	0.00	18.60	0.3	1,348	0.02%
2024/01/16	0.2	18.91	0	0.00	18.85	0.2	1,343	0.02%
2024/01/15	0	19.20	0	0.00	19.10	0	1,354	0.00%
2024/01/12	0.1	19.30	0	0.00	19.30	0.1	1,361	0.00%
2024/01/10	0	19.25	41	19.39	19.05	-41	1,452	-2.82%
2024/01/09	1	19.65	0	0.00	19.65	1	1,446	0.07%
2024/01/08	40	20.00	0	0.00	19.95	40	1,459	2.74%
2024/01/05	5	19.70	0	0.00	19.80	5	1,470	0.34%
2024/01/04	2.3	19.62	0	0.00	19.60	2.3	1,493	0.15%
2024/01/03	0.1	20.00	0	0.00	19.80	0.1	1,507	0.00%
2024/01/02	1	20.10	0.2	20.15	20.05	0.8	1,526	0.05%
2023/12/29	0.1	20.10	1	20.05	20.15	-1	1,546	-0.06%
2023/12/28	1	19.90	2	20.00	20.10	-1	1,567	-0.06%
2023/12/26	1.1	20.15	0	0.00	20.20	1.1	1,637	0.07%
2023/12/22	5	20.00	0	0.00	20.10	5	1,719	0.29%
2023/12/21	7	20.13	5	20.30	20.10	2	1,732	0.12%
2023/12/19	0	0.00	5	20.40	20.40	-5	1,740	-0.29%
2023/12/18	5	20.30	0	0.00	20.25	5	1,737	0.29%
2023/12/15	0.1	20.30	0	0.00	20.30	0.1	1,741	0.00%
2023/12/12	0.1	20.05	0	0.00	20.05	0.1	1,748	0.01%
2023/12/11	0	19.90	1	20.00	20.05	-1	1,762	-0.06%
2023/12/08	0	19.90	5	19.95	20.00	-5	1,777	-0.28%
2023/12/07	0	0.00	2	20.00	20.00	-2	1,805	-0.11%
2023/12/06	2	19.85	14	19.85	20.00	-12	1,811	-0.66%
2023/12/05	2.1	19.70	1	19.70	19.80	1.1	1,822	0.06%
2023/12/04	0	19.65	0	0.00	19.75	0	1,842	0.00%
2023/11/30	2	19.65	0	0.00	19.70	2	1,864	0.11%
2023/11/28	0	0.00	2	20.08	19.70	-2	1,904	-0.11%
2023/11/24	11	19.35	0	0.00	19.35	11	1,862	0.59%
2023/11/23	1	19.45	0	0.00	19.40	1	1,902	0.05%
2023/11/22	0.1	19.60	1	19.55	19.60	-1	1,916	-0.05%
2023/11/21	1	19.50	0	0.00	19.50	1	1,925	0.05%
2023/11/20	5	19.59	1	19.55	19.60	4	1,934	0.21%
2023/11/16	2	19.55	0	0.00	19.50	2	1,941	0.10%
2023/11/15	0	0.00	5	19.10	19.30	-5	1,938	-0.26%
2023/11/13	0.1	18.85	0	0.00	18.95	0.1	1,943	0.01%
2023/11/10	0.1	18.65	0	0.00	18.90	0.1	1,963	0.00%
2023/11/09	0.1	18.71	2	18.65	18.65	-1.9	1,979	-0.10%
2023/11/08	0.1	18.75	13	18.66	18.70	-12.9	2,019	-0.64%
2023/11/07	0.1	18.75	0	18.65	18.60	0.1	2,040	0.00%
2023/11/06	0.1	18.70	10	18.70	18.70	-9.9	2,075	-0.48%
2023/11/03	5	18.60	10.1	18.70	18.65	-5.1	2,127	-0.24%
2023/11/02	0.1	18.57	20	18.45	18.45	-20	2,181	-0.91%
2023/11/01	0	0.00	2	18.30	18.40	-2	2,282	-0.09%
2023/10/30	0.6	18.49	0	0.00	18.25	0.6	2,472	0.02%
2023/10/27	0.1	18.52	0	0.00	18.50	0.1	2,517	0.00%
2023/10/26	0.2	18.37	11	18.20	18.15	-10.8	2,599	-0.42%
2023/10/25	10	18.55	10	18.65	18.45	0	2,642	0.00%
2023/10/24	0.1	18.37	0	0.00	18.35	0.1	2,759	0.00%
2023/10/23	2.2	18.22	0	0.00	18.30	2.2	2,764	0.08%
2023/10/20	0.2	18.22	11	18.17	18.20	-10.8	2,751	-0.39%
2023/10/19	0.2	18.38	0	0.00	18.45	0.2	2,805	0.01%
2023/10/18	21	18.42	0	0.00	18.30	21	2,805	0.75%
2023/10/17	21	18.75	0	0.00	18.70	21	2,755	0.76%
2023/10/16	1	18.80	5.1	19.09	18.90	-4.1	2,779	-0.15%
2023/10/13	3	19.00	10	19.06	19.05	-7	2,806	-0.25%
2023/10/12	1	18.80	11	18.90	19.10	-10	2,815	-0.36%
2023/10/11	0	18.80	7	18.76	18.75	-7	2,819	-0.25%
2023/10/06	3	18.68	0.3	18.75	18.80	2.7	2,829	0.10%
2023/10/05	1.1	18.81	9	18.87	18.80	-7.9	2,816	-0.28%
2023/10/04	1.3	18.62	0	0.00	18.65	1.3	2,833	0.05%
2023/10/03	0	0.00	7	18.90	18.85	-7	2,854	-0.25%
2023/10/02	1	18.95	0	0.00	19.00	1	2,930	0.03%
2023/09/28	16.1	19.34	0	0.00	19.10	16.1	2,928	0.55%
2023/09/27	13	19.63	0	0.00	19.55	13	2,891	0.45%
2023/09/26	13	19.73	0	0.00	19.80	13	2,891	0.45%
2023/09/25	1.1	19.72	2	19.80	19.85	-0.9	2,897	-0.03%
2023/09/21	0.1	19.88	0	0.00	19.90	0.1	2,934	0.00%
2023/09/19	0	0.00	1	20.20	20.10	-1	2,995	-0.03%
2023/09/18	4	20.16	1	20.25	20.25	3	3,019	0.10%
2023/09/15	0	0.00	2	20.23	20.20	-2	3,032	-0.07%
2023/09/14	3	20.45	0	0.00	20.50	3	3,037	0.10%
2023/09/13	5	20.40	0	0.00	20.35	5	3,069	0.16%
2023/09/12	1	20.30	0	0.00	20.25	1	3,200	0.03%
2023/09/11	0	20.35	0	0.00	20.45	0	3,217	0.00%
2023/09/08	0	0.00	98	20.18	20.35	-98	3,251	-3.01%
2023/09/07	0	0.00	57	20.54	20.30	-57	3,319	-1.72%
2023/09/05	10	20.75	0	0.00	20.70	10	3,577	0.28%
2023/09/04	1.1	20.59	0	0.00	20.55	1.1	3,770	0.03%
2023/09/01	47	20.37	0	0.00	20.35	47	4,039	1.16%
2023/08/31	0	0.00	5	20.15	20.25	-5	4,166	-0.12%
2023/08/30	0.1	20.25	6	20.27	20.30	-6	4,242	-0.14%
2023/08/29	2	20.25	1	20.35	20.35	1	4,230	0.02%
2023/08/25	0	0.00	5	20.10	19.95	-5	4,221	-0.12%
2023/08/24	40	20.00	0	0.00	19.90	40	4,220	0.95%
2023/08/23	41	20.04	3	19.92	19.70	38	4,218	0.90%
2023/08/22	2	19.80	1	19.85	19.80	1	4,210	0.02%
2023/08/21	23	19.77	3	19.98	20.00	20	4,213	0.47%
2023/08/18	3	19.80	2	19.70	19.85	1	4,251	0.02%
2023/08/17	16	19.86	5	19.97	19.95	11	4,232	0.26%
2023/08/16	9	20.01	0	0.00	20.05	9	4,214	0.21%
2023/08/14	13	20.95	0	0.00	20.90	13	4,171	0.31%
2023/08/11	10	21.65	5	21.55	21.60	5	4,178	0.12%
2023/08/10	12	21.60	0	21.55	21.55	12	4,172	0.29%
2023/08/09	22	22.03	15	22.12	21.95	7	4,164	0.17%
2023/08/08	5	22.33	0	0.00	22.20	5	4,109	0.12%
2023/08/07	1	22.65	10.1	22.65	22.65	-9.1	4,100	-0.22%
2023/08/04	6	22.38	55	22.31	22.35	-49	4,009	-1.22%
2023/08/02	74	22.54	38	22.55	22.35	36	4,028	0.89%
2023/08/01	2	22.18	6	22.15	22.20	-4	3,918	-0.10%
2023/07/31	12	21.68	11	22.13	21.90	1	3,916	0.03%
2023/07/28	5	21.65	0	0.00	21.75	5	3,976	0.13%
2023/07/27	15	21.86	9.1	21.92	21.65	5.9	4,054	0.15%
2023/07/26	1.1	20.80	0	0.00	20.80	1.1	4,054	0.03%
2023/07/25	1	20.60	0	0.00	20.75	1	4,150	0.02%
2023/07/24	17	20.57	0	0.00	20.45	17	4,715	0.36%
2023/07/21	4.1	21.15	0	0.00	21.00	4.1	4,893	0.08%
2023/07/20	0	0.00	1	21.35	21.25	-1	5,047	-0.02%
2023/07/19	6	21.03	0	0.00	21.05	6	5,213	0.12%
2023/07/18	2	20.88	0	0.00	20.80	2	5,418	0.04%
2023/07/17	1	21.15	3.1	21.10	21.20	-2.1	5,537	-0.04%
2023/07/14	4	20.95	0	0.00	20.85	4	5,514	0.07%
2023/07/13	0.1	20.80	60	20.70	20.75	-60	5,496	-1.09%
2023/07/12	0	0.00	7.1	20.83	20.90	-7.1	5,471	-0.13%
2023/07/10	0	0.00	16	21.23	21.05	-16	5,457	-0.29%
2023/07/07	14.6	21.35	0	0.00	21.35	14.6	5,436	0.27%
2023/07/06	1.1	22.35	0	0.00	22.35	1.1	5,342	0.02%
2023/07/05	0	0.00	1	22.15	22.20	-1	5,332	-0.02%
2023/07/04	5.1	22.19	0	0.00	22.10	5.1	5,327	0.09%
2023/07/03	1.1	22.21	0.1	22.20	22.25	1	5,332	0.02%
2023/06/30	14.1	22.21	0	0.00	22.15	14.1	5,351	0.26%
2023/06/29	0	0.00	5	22.30	22.35	-5	5,320	-0.09%
2023/06/28	0	22.30	13	22.32	22.30	-13	5,324	-0.24%
2023/06/27	0.5	22.30	4	22.50	22.10	-3.5	5,299	-0.07%
2023/06/26	0.1	22.70	0.1	22.70	22.85	0	5,228	0.00%
2023/06/21	0	22.80	2	22.83	22.75	-2	5,201	-0.04%
2023/06/20	4	22.61	0	0.00	22.65	4	5,175	0.08%
2023/06/19	1.5	22.83	30	22.85	22.75	-28.5	5,150	-0.55%
2023/06/16	44	23.50	13	23.38	23.10	31	5,092	0.61%
2023/06/15	6	22.58	4	22.68	22.60	2	4,941	0.04%
2023/06/14	3	22.75	3	22.73	22.75	0	4,888	0.00%
2023/06/13	12.5	22.64	2.1	22.70	23.00	10.4	4,851	0.21%
2023/06/12	5	23.08	2	23.33	22.95	3	4,770	0.06%
2023/06/09	27	23.63	16	23.74	23.60	11	4,669	0.24%
2023/06/08	26	23.44	15.3	23.48	23.15	10.7	4,496	0.24%
2023/06/07	26.2	23.20	29	23.35	23.00	-2.8	4,323	-0.06%
2023/06/06	6.1	22.21	10	22.50	22.60	-3.9	4,042	-0.10%
2023/06/05	1	22.05	4	22.04	22.00	-3	3,963	-0.08%
2023/06/02	3	21.75	2	21.50	21.50	1	4,189	0.02%
2023/06/01	1	21.55	1	21.55	21.50	0	4,227	0.00%
2023/05/31	2	21.10	2	21.05	21.15	0	4,181	0.00%
2023/05/30	1	21.00	0	0.00	21.00	1	4,176	0.02%
2023/05/29	1	21.10	0.2	21.15	21.10	0.8	4,155	0.02%
2023/05/26	0	0.00	10	21.25	21.20	-10	4,137	-0.24%
2023/05/25	10.1	21.75	2	21.70	21.65	8.1	4,112	0.20%
2023/05/24	5	21.65	16	21.88	21.95	-11	4,086	-0.27%
2023/05/23	0.1	21.55	2.1	21.50	21.60	-2	4,018	-0.05%
2023/05/22	0	0.00	17	21.36	21.40	-17	3,991	-0.43%
2023/05/19	6	21.30	10	21.30	21.15	-4	3,972	-0.10%
2023/05/18	1	21.35	1	21.45	21.45	0	3,938	0.00%
2023/05/17	2	21.18	1	21.45	21.35	1	3,901	0.03%
2023/05/16	6	21.00	11	21.02	21.10	-5	3,842	-0.13%
2023/05/15	17	20.62	20	20.62	20.65	-3	3,814	-0.08%
2023/05/12	3	21.00	2	20.65	20.85	1	3,786	0.03%
2023/05/11	3	21.00	2	20.65	20.70	1	3,776	0.03%
2023/05/10	5	21.15	5	21.10	21.30	0	3,718	0.00%
2023/05/09	7	21.34	6	21.05	21.00	1	3,698	0.03%
2023/05/08	2.1	21.50	1	21.45	21.30	1.1	3,626	0.03%
2023/05/05	5	21.70	4	21.66	21.50	1	3,608	0.03%
2023/05/04	20	22.04	0	0.00	21.70	20	3,564	0.56%
2023/05/03	1.1	21.94	58.2	21.72	21.90	-57.1	3,415	-1.67%
2023/05/02	5.1	21.30	10	21.56	21.55	-4.9	3,300	-0.15%
2023/04/28	16	20.89	2	20.98	20.90	14	3,177	0.44%
2023/04/27	152.2	21.95	37.4	21.86	21.10	114.8	3,072	3.74%	大買/鉅額交易
2023/04/26	16.1	21.48	48	21.08	21.40	-32	2,498	-1.28%
2023/04/25	68	21.42	68	20.96	20.80	0	2,264	0.00%
2023/04/24	19.2	20.55	5	21.06	21.00	14.2	2,085	0.68%
2023/04/21	37.3	20.84	16	20.64	20.40	21.3	1,896	1.12%
2023/04/20	53.2	20.50	106.3	20.68	20.30	-53.2	1,655	-3.21%	大賣/
2023/04/19	0	0.00	1	19.90	19.90	-1	1,493	-0.07%
2023/04/18	4	20.00	0	0.00	20.00	4	1,488	0.27%
2023/04/17	3	20.25	0	0.00	20.35	3	1,480	0.20%
2023/04/13	3	20.23	10	20.25	20.25	-7	1,474	-0.47%
2023/04/12	1	20.30	0	0.00	20.25	1	1,462	0.07%
2023/04/11	3	20.45	8	20.30	20.45	-5	1,471	-0.34%
2023/04/10	0	0.00	5	20.28	20.30	-5	1,499	-0.33%
2023/04/07	2	20.15	9	20.11	20.25	-7	1,530	-0.46%
2023/04/06	8	20.10	2	20.30	20.05	6	1,646	0.36%
2023/03/31	0.4	19.95	103	19.68	19.90	-102.6	1,621	-6.33%	大賣/鉅額交易
2023/03/29	20	19.45	305	19.46	19.50	-285	1,568	-18.18%	大賣/鉅額交易
2023/03/28	0	0.00	15	19.16	19.10	-15	1,549	-0.97%
2023/03/27	3	19.05	73	19.18	19.20	-70	1,563	-4.48%
2023/03/24	7	19.04	39	19.14	19.15	-32	1,574	-2.03%
2023/03/22	0	0.00	1	19.10	19.15	-1	1,595	-0.06%
2023/03/21	8	18.95	40	19.05	19.05	-32	1,634	-1.96%
2023/03/20	0	0.00	20	18.95	18.90	-20	1,644	-1.22%
2023/03/17	5	18.82	0	0.00	19.00	5	1,648	0.30%
2023/03/16	100.2	18.90	0	0.00	18.80	100.2	1,645	6.09%
2023/03/15	8	19.03	0	0.00	19.15	8	1,634	0.49%
2023/03/14	250.1	18.95	0	0.00	19.15	250.1	1,639	15.25%	大買/鉅額交易
2023/03/13	115	19.00	0	0.00	19.20	115	1,622	7.09%	大買/鉅額交易
2023/03/10	87.1	19.29	9	19.33	19.30	78.1	1,611	4.84%
2023/03/09	2	19.88	5	19.89	19.80	-3	1,595	-0.19%
2023/03/08	4	19.94	2	19.85	20.00	2	1,604	0.12%
2023/03/07	42.1	20.40	41.2	20.53	20.50	0.9	1,542	0.06%
2023/03/06	0.1	19.34	0	0.00	19.35	0.1	1,243	0.01%
2023/03/03	0.1	18.70	0	0.00	18.80	0.1	1,204	0.00%
2023/02/23	0	0.00	1	19.00	19.00	-1	1,231	-0.08%
2023/02/21	15	18.90	0	0.00	18.90	15	1,237	1.21%
2023/02/20	1	19.00	15	19.05	19.00	-14	1,248	-1.12%
2023/02/17	16	18.80	10	18.85	18.85	6	1,248	0.48%
2023/02/14	8	18.63	0	0.00	18.65	8	1,277	0.63%
2023/02/13	0	0.00	2	18.60	18.55	-2	1,286	-0.16%
2023/02/10	0	18.80	0	0.00	18.70	0	1,285	0.00%
2023/02/09	1	18.90	0.2	19.10	18.85	0.8	1,286	0.06%
2023/02/03	2	19.00	1	19.10	19.15	1	1,269	0.08%
2023/02/02	1	18.85	6	18.89	18.90	-5	1,249	-0.40%
2023/02/01	1	18.85	2	18.90	18.85	-1	1,244	-0.08%
2023/01/31	0	0.00	12	18.90	18.90	-12	1,244	-0.96%
2023/01/30	2	18.55	0	0.00	18.65	2	1,225	0.16%
2023/01/16	0	18.60	0	0.00	18.45	0	1,215	0.00%
2023/01/13	0	0.00	7	18.66	18.80	-7	1,217	-0.57%
2023/01/11	5	18.50	1	18.50	18.50	4	1,280	0.31%
2023/01/10	1	18.35	1	18.45	18.40	0	1,277	0.00%
2023/01/09	12	18.50	0.1	18.60	18.40	12	1,281	0.93%
2023/01/06	1	18.50	0	0.00	18.50	1	1,293	0.08%
2023/01/04	0	0.00	9	18.65	18.60	-9	1,326	-0.68%
2023/01/03	3	18.65	3	18.60	18.60	0	1,333	0.00%
2022/12/30	0.1	18.55	1	18.55	18.60	-0.9	1,327	-0.07%
2022/12/29	11	18.44	0	0.00	18.40	11	1,311	0.84%
2022/12/28	3.1	19.25	14	19.13	19.05	-10.9	1,283	-0.85%
2022/12/27	8	19.23	23	19.11	19.00	-15	1,237	-1.21%
2022/12/26	58	19.02	45.1	19.07	19.00	12.9	1,182	1.09%
2022/12/23	14.1	18.45	16	18.63	18.50	-1.9	1,059	-0.18%
2022/12/22	2	18.35	0	0.00	18.30	2	1,077	0.19%
2022/12/21	1	18.15	3	18.10	18.05	-2	1,096	-0.18%
2022/12/20	2	18.40	0	0.00	18.10	2	1,095	0.19%
2022/12/19	44	18.46	6	18.55	18.45	38	1,095	3.47%
2022/12/16	2	18.70	5	18.85	19.00	-3	1,078	-0.28%
2022/12/15	0	0.00	3	19.00	18.85	-3	1,065	-0.28%
2022/12/14	14	18.87	0	0.00	18.95	14	1,047	1.34%
2022/12/13	6	18.85	29	18.77	18.90	-23	1,031	-2.23%
2022/12/12	0.1	18.61	30	18.53	18.45	-29.9	997	-3.00%
2022/12/09	24	18.28	20	18.35	18.35	4	1,015	0.39%
2022/12/07	1	18.15	0	0.00	18.10	1	1,053	0.09%
2022/12/06	10.1	18.36	1	18.25	18.15	9.1	1,070	0.85%
2022/12/05	7	18.80	2	18.75	18.60	5	1,065	0.47%
2022/12/02	2	18.85	10	18.80	18.80	-8	1,064	-0.75%
2022/12/01	10	19.05	0	0.00	18.90	10	1,061	0.94%
2022/11/30	10	18.95	13	19.08	18.80	-3	1,033	-0.29%
2022/11/29	0	0.00	7	18.65	18.80	-7	998	-0.70%
2022/11/28	1	18.00	3	18.55	18.55	-2	983	-0.20%
2022/11/25	7	18.21	1	18.40	18.10	6	969	0.62%
2022/11/24	2	18.15	0	0.00	18.25	2	956	0.21%
2022/11/23	0	0.00	1	18.00	18.10	-1	938	-0.11%
2022/11/22	0	0.00	1	17.80	17.80	-1	932	-0.11%
2022/11/21	0	0.00	2	17.75	17.65	-2	929	-0.22%
2022/11/18	3	17.65	3	17.85	17.60	0	932	0.00%
2022/11/17	3	17.65	0	0.00	17.85	3	964	0.31%
2022/11/15	0	0.00	3	17.85	17.80	-3	962	-0.31%
2022/11/11	0.1	17.35	0	0.00	17.25	0.1	947	0.01%
2022/11/09	0	17.45	0	0.00	17.40	0	953	0.00%
2022/11/02	0	0.00	2	17.20	17.15	-2	975	-0.21%
2022/10/28	0	0.00	2.1	16.90	16.90	-2.1	1,003	-0.21%
2022/10/26	0	16.90	0	0.00	16.95	0	1,001	0.00%
2022/10/25	1	16.95	0	0.00	16.95	1	1,011	0.10%
2022/10/24	0	0.00	4	17.01	17.05	-4	1,012	-0.39%
2022/10/21	4	17.03	0	0.00	16.95	4	1,011	0.40%
2022/10/20	0	0.00	7	16.92	17.40	-7	1,001	-0.70%
2022/10/19	2	17.20	2	17.35	17.00	0	939	0.00%
2022/10/17	2	16.98	1	16.75	17.10	1	924	0.11%
2022/10/14	5	17.21	0	0.00	17.15	5	921	0.54%
2022/10/13	3	17.20	0	0.00	17.10	3	914	0.33%
2022/10/11	5	17.97	0	0.00	17.80	5	954	0.52%
2022/10/07	4	17.89	0	0.00	17.90	4	986	0.41%
2022/10/06	1	17.65	1	17.80	17.80	0	993	0.00%
2022/10/04	2	17.48	2	17.55	17.50	0	1,019	0.00%
2022/10/03	0	0.00	1	17.25	17.25	-1	1,012	-0.10%
2022/09/30	3	17.23	0	0.00	17.35	3	1,012	0.30%
2022/09/29	0	0.00	2	17.45	17.50	-2	1,009	-0.20%
2022/09/28	2.1	17.30	0	0.00	17.10	2.1	985	0.21%
2022/09/27	4	17.71	0	0.00	17.75	4	970	0.41%
2022/09/26	1.1	17.82	0	0.00	17.75	1.1	977	0.11%
2022/09/23	3	18.25	0	0.00	18.20	3	1,001	0.30%
2022/09/22	0	0.00	2	18.25	18.30	-2	1,035	-0.19%
2022/09/21	3	18.28	0	0.00	18.20	3	1,037	0.29%
2022/09/16	1	19.00	0	0.00	18.95	1	1,047	0.10%
2022/09/15	1	18.70	4	18.54	18.80	-3	1,028	-0.29%
2022/09/14	3	18.10	3	18.25	18.35	0	1,007	0.00%
2022/09/13	0	0.00	7	18.49	18.45	-7	1,006	-0.70%
2022/09/12	1	18.35	0	0.00	18.30	1	1,006	0.10%
2022/09/07	2.1	17.80	0	0.00	17.65	2.1	1,003	0.21%
2022/09/06	0	0.00	2	17.90	17.95	-2	1,013	-0.20%
2022/08/29	6	17.99	0	0.00	17.85	6	1,027	0.59%
2022/08/26	2	18.25	0	0.00	18.30	2	1,021	0.20%
2022/08/25	0	0.00	0.3	18.10	18.15	-0.3	1,025	-0.03%
2022/08/24	2	18.35	0.1	18.30	18.00	1.9	1,026	0.18%
2022/08/23	0	17.80	4	18.06	18.05	-4	989	-0.40%
2022/08/22	3	17.70	0	0.00	17.75	3	984	0.30%
2022/08/19	0.1	17.80	2	17.70	17.80	-1.9	983	-0.19%
2022/08/18	0	0.00	3	17.75	17.85	-3	985	-0.30%
2022/08/17	0	0.00	1	17.75	17.70	-1	978	-0.10%
2022/08/15	0	0.00	2	17.20	17.40	-2	966	-0.21%
2022/08/12	0.3	17.23	0	0.00	17.20	0.3	959	0.03%
2022/08/11	1	16.90	0	0.00	17.05	1	964	0.10%
2022/08/10	0	17.03	0	0.00	16.85	0	957	0.00%
2022/08/09	0.2	16.87	0	0.00	16.85	0.2	964	0.03%
2022/08/08	0.4	16.88	0	0.00	16.85	0.4	970	0.04%
2022/08/05	1	17.05	1	17.05	17.10	0	971	0.00%
2022/08/04	0	17.43	0	0.00	17.15	0	990	0.00%
2022/08/03	4	17.38	3	17.57	17.30	1	997	0.10%
2022/08/02	0.1	17.50	0	0.00	17.45	0.1	1,014	0.01%
2022/07/29	0.1	17.44	7	17.31	17.30	-6.9	1,054	-0.66%
2022/07/28	0.6	17.31	0	0.00	17.20	0.6	1,068	0.06%
2022/07/26	2	17.30	0	0.00	17.25	2	1,132	0.18%
2022/07/22	3	17.28	2	17.30	17.35	1	1,175	0.09%
2022/07/21	0.1	17.40	0.5	17.40	17.35	-0.4	1,244	-0.03%
2022/07/20	1	17.40	1	17.50	17.30	0	1,253	0.00%
2022/07/19	1.2	17.48	9	17.54	17.50	-7.8	1,298	-0.60%
2022/07/18	2.1	17.22	2	17.55	17.60	0.1	1,300	0.01%
2022/07/15	6.3	16.62	0	0.00	16.50	6.3	1,252	0.50%
2022/07/14	2	17.03	0	0.00	17.00	2	1,239	0.16%
2022/07/12	0	0.00	5	17.65	17.15	-5	1,273	-0.39%
2022/07/06	0.1	17.80	1	17.90	17.55	-0.9	1,360	-0.07%
2022/07/04	0.1	17.75	0	0.00	17.80	0.1	1,567	0.00%
2022/07/01	4	17.68	0	0.00	17.85	4	1,609	0.25%
2022/06/30	13	18.65	0	0.00	18.70	13	1,661	0.78%
2022/06/29	1	19.30	0	0.00	19.20	1	1,668	0.06%
2022/06/27	0	0.00	1	19.45	19.25	-1	1,771	-0.06%
2022/06/24	5	19.16	14	19.20	19.20	-9	1,783	-0.50%
2022/06/23	2.1	18.76	1	19.00	18.85	1.1	1,804	0.06%
2022/06/22	1	18.95	0	0.00	18.85	1	1,824	0.05%
2022/06/21	0	0.00	5	19.20	19.30	-5	1,835	-0.27%
2022/06/20	3	19.33	2	19.50	18.90	1	1,881	0.05%
2022/06/17	0	0.00	1	19.10	19.35	-1	1,921	-0.05%
2022/06/16	0	0.00	1	19.60	19.35	-1	1,987	-0.05%
2022/06/15	11.1	19.80	0	0.00	19.65	11.1	2,073	0.54%
2022/06/14	0	0.00	3	19.18	19.35	-3	2,098	-0.14%
2022/06/13	0	0.00	1	19.35	19.30	-1	2,114	-0.05%
2022/06/10	10	19.90	0	0.00	19.85	10	2,141	0.47%
2022/06/07	0	0.00	1	19.90	19.80	-1	2,282	-0.04%
2022/06/06	0	0.00	1	19.85	19.80	-1	2,305	-0.04%
2022/06/02	31	19.92	1	19.95	19.95	30	2,363	1.27%
2022/06/01	1	19.85	19	19.75	19.85	-18	2,405	-0.75%
2022/05/31	0	0.00	2	19.70	19.70	-2	2,423	-0.08%
2022/05/27	0	0.00	15	19.57	19.45	-15	2,539	-0.59%
2022/05/26	4	19.44	3	19.55	19.30	1	2,568	0.04%
2022/05/20	1	19.30	0	0.00	19.30	1	2,763	0.04%
2022/05/18	1	19.30	0	0.00	19.30	1	2,914	0.03%
2022/05/12	1.1	18.23	0	0.00	18.10	1.1	3,141	0.03%
2022/05/11	16	18.67	0	0.00	18.60	16	3,376	0.47%
2022/05/10	0.1	18.85	10	18.95	18.90	-9.9	4,544	-0.22%
2022/05/06	0	0.00	1	19.40	19.50	-1	4,620	-0.02%
2022/05/05	1	19.85	4	20.00	19.80	-3	4,628	-0.06%
2022/05/04	1.2	19.74	0	0.00	19.70	1.2	4,648	0.02%
2022/05/03	4	19.91	0	0.00	19.90	4	4,686	0.09%
2022/04/29	0	0.00	1	20.35	20.50	-1	4,711	-0.02%
2022/04/28	5.1	20.10	0	0.00	20.20	5.1	4,744	0.11%
2022/04/27	3	20.07	2	20.00	20.00	1	4,742	0.02%
2022/04/25	0.1	20.75	0	0.00	20.70	0.1	4,699	0.00%
2022/04/22	0.1	21.40	0	0.00	21.35	0.1	4,668	0.00%
2022/04/21	1	21.80	1	21.90	21.70	0	4,672	0.00%
2022/04/20	1	21.70	6	21.91	21.80	-5	4,698	-0.11%
2022/04/19	6	21.69	0	0.00	21.90	6	4,700	0.13%
2022/04/15	1	21.20	2	21.25	21.50	-1	4,724	-0.02%
2022/04/13	2	21.50	0	0.00	21.65	2	4,795	0.04%
2022/04/12	1	21.60	7	21.54	21.45	-6	4,807	-0.12%
2022/04/11	22	22.22	0	0.00	21.80	22	4,815	0.46%
2022/04/08	42	22.81	54	22.99	22.85	-12	4,705	-0.26%
2022/04/07	0	0.00	2	22.50	22.50	-2	4,675	-0.04%
2022/04/06	0	0.00	7	23.06	23.15	-7	4,658	-0.15%
2022/03/31	18	22.93	25	22.94	22.80	-7	4,672	-0.15%
2022/03/30	0	0.00	1	22.55	22.70	-1	4,617	-0.02%
2022/03/29	0	0.00	6	22.57	22.60	-6	4,634	-0.13%
2022/03/28	1	22.00	4	22.28	22.60	-3	4,668	-0.06%
2022/03/25	3	22.40	1	22.45	22.50	2	4,670	0.04%
2022/03/24	0.4	22.70	3.2	22.67	22.70	-2.8	4,685	-0.06%
2022/03/23	11.1	22.97	11	22.99	22.70	0.1	4,748	0.00%
2022/03/22	7	22.95	3	22.98	23.05	4	4,748	0.08%
2022/03/21	3	22.75	3	22.83	22.80	0	4,718	0.00%
2022/03/18	1	22.70	5	22.61	22.55	-4	4,745	-0.08%
2022/03/17	0	0.00	3	22.43	22.50	-3	4,695	-0.06%
2022/03/16	1	22.05	2	22.15	22.20	-1	4,696	-0.02%
2022/03/15	1.2	22.18	8	22.19	22.15	-6.8	4,746	-0.14%
2022/03/14	11	22.41	1	22.35	22.50	10	4,748	0.21%
2022/03/09	0	0.00	1	21.00	21.20	-1	4,738	-0.02%
2022/03/08	0	0.00	1.5	21.50	20.95	-1.5	4,788	-0.03%
2022/03/07	0	0.00	4	21.60	21.60	-4	4,768	-0.08%
2022/03/04	3	22.23	0	0.00	22.15	3	4,801	0.06%
2022/03/03	0	0.00	24	22.49	22.50	-24	4,881	-0.49%
2022/03/02	25.5	22.47	1	22.40	22.35	24.5	4,947	0.50%
2022/03/01	1	21.90	2	21.95	21.90	-1	4,922	-0.02%
2022/02/25	1	21.75	11	21.73	21.60	-10	4,995	-0.20%
2022/02/24	2	21.70	13	21.84	21.70	-11	5,087	-0.22%
2022/02/23	1	22.30	3	22.45	22.30	-2	5,130	-0.04%
2022/02/22	9	22.25	2	22.20	22.20	7	5,293	0.13%
2022/02/21	24	22.63	31	22.63	22.60	-7	5,318	-0.13%
2022/02/18	0.1	21.90	1	21.90	22.00	-0.9	5,370	-0.02%
2022/02/17	103	21.95	1	21.85	21.85	102	5,632	1.81%	大買/鉅額交易
2022/02/16	20	22.10	4	21.93	21.95	16	5,825	0.27%
2022/02/15	2	21.80	10	21.75	22.00	-8	6,002	-0.13%
2022/02/14	5	21.78	1	22.00	21.85	4	6,448	0.06%
2022/02/11	93	22.46	35	22.31	22.25	58	7,021	0.83%
2022/02/10	155.1	23.51	191.1	23.21	23.10	-36	7,114	-0.51%	大買/大賣/
2022/02/09	3	21.67	6	21.77	22.00	-3	6,232	-0.05%
2022/02/08	0	0.00	2	21.30	21.20	-2	6,280	-0.03%
2022/02/07	6	21.07	5	20.96	21.25	1	6,527	0.02%
2022/01/26	0	0.00	3	20.48	20.30	-3	6,926	-0.04%
2022/01/25	2	20.53	6	20.54	20.10	-4	7,090	-0.06%
2022/01/24	27	20.91	8	20.89	20.80	19	7,184	0.26%
2022/01/21	4	21.64	0	0.00	21.50	4	7,357	0.05%
2022/01/20	1	22.00	1	22.00	22.00	0	7,650	0.00%
2022/01/19	21	22.20	22.5	22.01	22.00	-1.5	8,055	-0.02%
2022/01/17	1	22.15	1	22.15	22.15	0	9,012	0.00%
2022/01/14	16	22.34	5	22.20	22.15	11	9,601	0.11%
2022/01/13	33	22.60	34	22.72	22.45	-1	10,327	-0.01%
2022/01/12	26	22.25	21	22.34	22.50	5	11,869	0.04%
2022/01/11	1	22.00	2	22.10	22.00	-1	13,761	-0.01%
2022/01/07	9	22.60	19	22.75	22.50	-10	14,664	-0.07%
2022/01/06	1	22.35	1	22.45	22.30	0	14,930	0.00%
2022/01/05	2	22.55	15	22.60	22.50	-13	15,268	-0.09%
2022/01/04	5	22.50	15	22.52	22.55	-10	15,804	-0.06%
2022/01/03	4.3	22.40	17	22.43	22.45	-12.7	16,729	-0.08%
2021/12/30	5	22.40	48	22.38	22.40	-43	17,223	-0.25%
2021/12/29	10	22.36	1	22.20	22.35	9	18,053	0.05%
2021/12/28	8	22.35	6	22.39	22.20	2	18,247	0.01%
2021/12/27	4	22.46	9	22.34	22.50	-5	18,479	-0.03%
2021/12/24	2	22.08	4	22.15	22.10	-2	18,515	-0.01%
2021/12/23	2	21.93	1	22.10	22.15	1	18,788	0.01%
2021/12/22	8	21.99	207	21.97	22.15	-199	18,938	-1.05%	大賣/鉅額交易
2021/12/21	2	21.53	3	21.65	21.65	-1	18,979	-0.01%
2021/12/20	7	21.66	0	0.00	21.60	7	19,067	0.04%
2021/12/17	8.1	22.14	10	22.06	22.05	-1.9	19,102	-0.01%
2021/12/16	0	0.00	11	21.70	21.80	-11	19,043	-0.06%
2021/12/14	25	21.86	1	22.00	21.50	24	19,155	0.13%
2021/12/13	34	22.15	0	0.00	22.10	34	19,138	0.18%
2021/12/10	22.2	22.38	10	22.45	22.25	12.2	19,148	0.06%
2021/12/09	5	22.50	2	22.75	22.45	3	19,139	0.02%
2021/12/08	2.1	22.60	1	22.70	22.55	1.1	19,091	0.01%
2021/12/07	142	22.51	2	22.50	22.50	140	19,065	0.73%	大買/鉅額交易
2021/12/06	4	22.38	53	22.51	22.35	-49	19,018	-0.26%
2021/12/03	0	0.00	6	22.55	22.40	-6	19,002	-0.03%
2021/12/02	28	22.34	12	22.30	22.10	16	18,970	0.08%
2021/12/01	0	0.00	1	22.60	22.80	-1	18,929	-0.01%
2021/11/30	0	0.00	7	22.75	22.70	-7	18,908	-0.04%
2021/11/29	12	21.84	0	0.00	22.00	12	18,848	0.06%
2021/11/26	55	22.27	4	22.30	22.15	51	18,759	0.27%
2021/11/25	3	22.83	4	22.89	22.75	-1	18,658	-0.01%
2021/11/24	29	22.79	29	22.81	22.95	0	18,626	0.00%
2021/11/23	6	23.01	22	22.95	22.55	-16	18,534	-0.09%
2021/11/22	20	22.74	7	22.84	22.95	13	18,394	0.07%
2021/11/19	13.4	23.04	15	23.04	22.75	-1.6	18,302	-0.01%
2021/11/18	3	23.35	26	23.37	23.40	-23	18,131	-0.13%
2021/11/17	22	23.39	107	23.35	23.30	-85	18,068	-0.47%	大賣/
2021/11/16	55.7	23.58	23	23.48	23.15	32.7	17,905	0.18%
2021/11/15	87.5	24.21	9	24.25	24.00	78.5	17,657	0.44%
2021/11/12	49.2	24.95	77	24.90	24.70	-27.8	17,479	-0.16%
2021/11/11	242	25.23	220	25.38	25.20	22	17,263	0.13%	大買/大賣/
2021/11/10	256	24.91	104	24.98	24.70	152	16,804	0.90%	大買/大賣/鉅額交易
2021/11/09	54	24.28	20	24.60	24.10	34	16,133	0.21%
2021/11/08	100	24.23	9	24.47	24.20	91	15,826	0.57%
2021/11/05	24	23.89	36	23.88	24.25	-12	15,547	-0.08%
2021/11/04	159	24.49	14	24.56	24.15	145	15,419	0.94%	大買/鉅額交易
2021/11/03	45	24.35	42.1	24.67	24.80	2.9	15,161	0.02%
2021/11/02	28.2	23.66	19	23.25	23.25	9.2	14,743	0.06%
2021/11/01	6	23.69	4	23.88	23.95	2	14,572	0.01%
2021/10/29	31.7	23.98	6	24.30	23.85	25.7	14,436	0.18%
2021/10/28	33.1	24.26	11	24.40	24.10	22.1	14,213	0.16%
2021/10/27	58	24.89	86	24.80	25.00	-28	13,893	-0.20%
2021/10/26	86.5	25.24	40	25.29	24.90	46.5	13,503	0.34%
2021/10/25	71	26.36	46.2	26.46	26.55	24.8	13,042	0.19%
2021/10/22	178	26.35	230	26.18	25.85	-52	12,701	-0.41%	大買/大賣/
2021/10/21	167.1	26.50	198	26.40	26.50	-30.9	12,127	-0.25%	大買/大賣/
2021/10/20	291	26.26	324	26.41	27.00	-33	11,410	-0.29%	大買/大賣/
2021/10/19	334	25.32	345.2	25.65	26.20	-11.2	9,908	-0.11%	大買/大賣/
2021/10/18	107	23.80	217	24.02	24.50	-110	8,017	-1.37%	大買/大賣/鉅額交易
2021/10/15	15	22.12	0	0.00	22.30	15	7,198	0.21%
2021/10/14	35	22.39	50	21.83	21.80	-15	7,144	-0.21%
2021/10/13	59	23.13	30	22.93	22.65	29	6,844	0.42%
2021/10/12	163	23.69	86	23.79	23.50	77	6,618	1.16%	大買/
2021/10/08	87	24.42	187	24.38	24.70	-100	6,113	-1.64%	大賣/
2021/10/07	75	23.56	34	23.51	23.80	41	5,188	0.79%
2021/10/06	118.2	23.36	81	23.49	23.35	37.2	4,759	0.78%	大買/
2021/10/05	18	22.44	10	22.53	22.70	8	3,997	0.20%
2021/10/04	37	22.47	15	22.92	22.20	22	3,857	0.57%
2021/10/01	0	0.00	1	22.50	22.05	-1	3,660	-0.03%
2021/09/30	45	22.74	31	22.69	22.55	14	3,758	0.37%
2021/09/29	34	22.91	3	22.45	22.20	31	3,685	0.84%
2021/09/28	1	21.95	2	22.40	22.45	-1	4,730	-0.02%
2021/09/27	15	22.02	26	22.41	22.15	-11	5,144	-0.21%
2021/09/24	1	22.00	0	0.00	21.30	1	5,286	0.02%
2021/09/23	1	20.80	0	0.00	20.85	1	5,244	0.02%
2021/09/22	0	0.00	2	20.70	20.70	-2	5,259	-0.04%
2021/09/17	10	21.41	0	0.00	21.30	10	5,247	0.19%
2021/09/16	1	21.85	4	22.09	22.55	-3	5,122	-0.06%
2021/09/15	3	21.87	2	21.90	21.75	1	5,073	0.02%
2021/09/14	0	0.00	7.1	21.59	21.75	-7.1	5,050	-0.14%
2021/09/13	5	21.25	3	21.45	21.45	2	5,044	0.04%
2021/09/08	1	20.45	0	0.00	20.40	1	5,153	0.02%
2021/09/06	3	20.80	2	21.00	20.70	1	5,166	0.02%
2021/09/03	1	21.25	3	21.37	21.30	-2	5,179	-0.04%
2021/09/02	5	21.32	0	0.00	21.05	5	5,200	0.10%
2021/09/01	4	21.40	6	21.45	21.40	-2	5,227	-0.04%
2021/08/31	0	0.00	2	21.35	21.85	-2	5,366	-0.04%
2021/08/30	0	0.00	1	21.90	21.70	-1	5,400	-0.02%
2021/08/27	5	21.60	1	21.70	21.70	4	5,421	0.07%
2021/08/26	5	21.45	27	21.37	21.35	-22	5,469	-0.40%
2021/08/25	7	21.31	0	21.20	21.20	7	5,562	0.13%
2021/08/23	3	20.78	11.1	20.49	20.90	-8.1	5,650	-0.14%
2021/08/20	1.1	20.14	16.1	20.07	20.10	-15	5,681	-0.26%
2021/08/19	4	20.25	1	20.45	20.00	3	5,688	0.05%
2021/08/18	20	20.53	0	0.00	20.90	20	5,680	0.35%
2021/08/17	2	20.75	0	0.00	20.60	2	5,685	0.04%
2021/08/16	7	20.81	6	21.00	20.80	1	5,721	0.02%
2021/08/13	0	0.00	3	21.63	21.50	-3	5,723	-0.05%
2021/08/12	0	0.00	18.1	21.64	21.80	-18.1	5,755	-0.31%
2021/08/11	1	22.20	3	22.03	21.85	-2	5,800	-0.03%
2021/08/09	0	0.00	2	22.38	22.35	-2	5,988	-0.03%
2021/08/06	1	22.20	2	22.30	22.30	-1	6,140	-0.02%
2021/08/05	1	22.20	0	0.00	22.25	1	6,283	0.02%
2021/08/04	0	22.43	0	0.00	22.60	0	6,491	0.00%
2021/08/02	2	22.25	0	0.00	22.75	2	6,886	0.03%
2021/07/30	8	22.53	1	22.40	22.40	7	7,065	0.10%
2021/07/29	4	22.31	13	22.63	22.65	-9	7,413	-0.12%
2021/07/28	19	22.34	1	22.25	22.30	18	7,579	0.24%
2021/07/27	2	23.68	3	23.77	23.60	-1	7,605	-0.01%
2021/07/26	5	23.53	8	23.58	23.45	-3	7,683	-0.04%
2021/07/22	1	23.20	23	23.26	23.25	-22	8,021	-0.27%
2021/07/21	10	22.65	0	0.00	22.80	10	8,053	0.12%
2021/07/20	6	23.00	7	23.36	23.20	-1	8,094	-0.01%
2021/07/19	1	23.60	1	23.85	23.60	0	8,188	0.00%
2021/07/16	8	23.69	17.1	24.01	23.85	-9.1	8,398	-0.11%
2021/07/15	2.1	23.04	72.1	23.08	23.50	-70	8,347	-0.84%
2021/07/14	5	22.59	6.2	22.72	22.60	-1.2	8,450	-0.01%
2021/07/13	17	22.86	5	23.05	22.60	12	8,661	0.14%
2021/07/12	17	23.59	14.1	23.29	23.20	2.9	8,776	0.03%
2021/07/09	2	23.43	3	23.63	23.70	-1	8,913	-0.01%
2021/07/08	4	23.60	17	23.46	23.65	-13	8,958	-0.15%
2021/07/07	47	24.09	33	24.74	23.60	14	8,987	0.16%
2021/07/06	66.1	25.09	21	24.84	25.00	45.1	8,853	0.51%
2021/07/05	242.4	26.26	131	26.33	24.85	111.4	8,672	1.28%	大買/大賣/鉅額交易
2021/07/02	59	25.14	183.1	25.34	25.35	-124.1	7,517	-1.65%	大賣/鉅額交易
2021/07/01	8	22.88	15.3	22.95	23.05	-7.3	7,032	-0.10%
2021/06/30	1	21.75	0	0.00	22.00	1	6,799	0.01%
2021/06/29	16	22.07	1.4	21.86	21.65	14.7	6,782	0.22%
2021/06/28	7	22.02	2	22.03	22.15	5	6,770	0.07%
2021/06/24	0	0.00	3	21.50	21.55	-3	6,785	-0.04%
2021/06/22	0	0.00	2	21.20	21.00	-2	6,803	-0.03%
2021/06/21	0	0.00	3	20.90	20.85	-3	6,833	-0.04%
2021/06/18	13	21.16	2	20.95	20.95	11	6,849	0.16%
2021/06/17	6	21.73	0	0.00	21.95	6	6,780	0.09%
2021/06/16	1	21.90	0	0.00	21.75	1	6,865	0.01%
2021/06/11	1	22.10	10	22.00	21.75	-9	6,901	-0.13%
2021/06/10	0	0.00	1.7	21.80	22.00	-1.7	6,911	-0.02%
2021/06/09	4	22.35	0	0.00	22.10	4	6,902	0.06%
2021/06/08	54	23.34	0	0.00	22.60	54	6,905	0.78%
2021/06/07	10	22.63	1	22.15	22.75	9	6,852	0.13%
2021/06/04	0.3	22.47	4	22.60	22.50	-3.7	6,886	-0.05%
2021/06/03	2	22.80	6	22.96	22.75	-4	6,940	-0.06%
2021/06/02	11	22.61	12.2	22.67	22.75	-1.2	7,024	-0.02%
2021/06/01	1.2	21.92	0	0.00	22.15	1.2	6,973	0.02%
2021/05/31	5.1	22.00	2.1	21.83	21.70	3	6,985	0.04%
2021/05/28	10	21.56	17	21.36	21.40	-7	6,973	-0.10%
2021/05/27	0.1	21.20	0	0.00	21.10	0.1	7,081	0.00%
2021/05/25	6.2	21.12	4	21.15	21.20	2.2	7,323	0.03%
2021/05/21	0	0.00	10.9	20.60	20.70	-10.9	7,449	-0.15%
2021/05/20	2	20.33	10	20.05	20.15	-8	7,525	-0.11%
2021/05/19	0	0.00	4	19.84	20.10	-4	7,532	-0.05%
2021/05/18	24	19.62	0	0.00	20.10	24	7,507	0.32%
2021/05/17	1	18.70	11.3	18.80	18.70	-10.3	7,488	-0.14%
2021/05/14	3.1	20.63	1	20.80	20.30	2.1	7,396	0.03%
2021/05/13	5.1	20.06	20	20.97	20.55	-14.9	7,252	-0.21%
2021/05/12	27	22.82	17.5	21.61	21.75	9.5	7,113	0.13%
2021/05/11	7.1	24.07	22	24.33	23.60	-15	6,893	-0.22%
2021/05/10	47	25.00	18	24.73	25.05	29	6,683	0.43%
2021/05/07	0	0.00	19	23.89	24.80	-19	6,511	-0.29%
2021/05/06	40	24.19	14.1	24.43	24.05	25.9	6,348	0.41%
2021/05/05	8	23.27	28	23.56	23.40	-20	5,979	-0.33%
2021/05/04	13	21.98	9	22.58	22.25	4	5,765	0.07%
2021/05/03	11.1	23.63	5	23.68	23.10	6.1	5,627	0.11%
2021/04/29	9	23.82	16.5	23.63	23.45	-7.5	5,555	-0.14%
2021/04/28	44	24.19	28	24.23	24.30	16	5,464	0.29%
2021/04/27	1	23.00	1	22.95	23.35	0	5,219	0.00%
2021/04/26	3	22.93	3	23.15	23.05	0	5,167	0.00%
2021/04/23	4	22.80	11	22.71	22.50	-7	5,105	-0.14%
2021/04/22	9	23.93	24	23.71	23.20	-15	5,017	-0.30%
2021/04/21	8	23.46	4	23.40	23.45	4	4,772	0.08%
2021/04/20	14	23.10	9	22.98	23.30	5	4,714	0.11%
2021/04/19	16	23.12	17	22.94	23.30	-1	4,594	-0.02%
2021/04/16	12	21.73	10	21.96	21.90	2	4,384	0.05%
2021/04/15	89	21.64	55	21.41	21.50	34	4,222	0.81%
2021/04/14	33	20.80	14	20.63	20.80	19	4,015	0.47%
2021/04/13	4.6	20.85	0	0.00	20.35	4.6	3,994	0.12%
2021/04/12	3	20.35	9	20.33	20.55	-6	3,934	-0.15%
2021/04/09	2	19.88	1	19.85	19.85	1	3,905	0.03%
2021/04/08	5	20.01	5	20.05	20.15	0	3,947	0.00%
2021/04/06	0.1	19.40	3	19.55	19.60	-2.9	4,458	-0.07%
2021/03/31	8	19.46	100	19.35	19.45	-92	4,497	-2.05%
2021/03/30	16	19.51	0	0.00	19.50	16	4,530	0.35%
2021/03/26	0.1	19.11	0	0.00	19.40	0.1	4,866	0.00%
2021/03/25	1	19.45	1	19.40	19.15	0	5,021	0.00%
2021/03/23	3	19.15	4	19.25	19.15	-1	5,042	-0.02%
2021/03/22	2	19.20	5	19.26	19.40	-3	5,056	-0.06%
2021/03/19	1	19.40	40	19.60	19.55	-39	5,085	-0.77%
2021/03/18	5	20.00	3	20.05	20.10	2	5,101	0.04%
2021/03/17	0	0.00	1	20.20	20.15	-1	5,121	-0.02%
2021/03/16	1	20.21	1	20.30	20.35	0	5,112	0.00%
2021/03/15	5	20.75	3	20.70	20.55	2	5,084	0.04%
2021/03/12	8	20.63	2	20.60	20.75	6	5,081	0.12%
2021/03/11	3	20.82	17	20.79	20.70	-14	5,171	-0.27%
2021/03/10	5	21.02	2	21.25	21.20	3	5,218	0.06%
2021/03/09	5	21.28	3	21.10	21.35	2	5,196	0.04%
2021/03/08	27	21.04	15.2	20.94	21.05	11.8	5,125	0.23%
2021/03/05	7	20.52	13	20.68	20.45	-6	5,003	-0.12%
2021/03/04	0	0.00	2.4	20.71	20.70	-2.4	4,985	-0.05%
2021/03/03	1.2	20.39	1	20.40	20.40	0.2	4,949	0.00%
2021/03/02	18	20.91	16	20.36	20.15	2	4,920	0.04%
2021/02/26	22	20.98	11	20.89	21.15	11	4,836	0.23%
2021/02/25	8.4	20.88	1.7	20.70	20.90	6.7	4,721	0.14%
2021/02/24	3	20.80	3	20.28	20.10	0	4,623	0.00%
2021/02/23	2	20.90	2.1	20.58	20.85	-0.1	4,541	0.00%
2021/02/22	0	0.00	35.2	20.23	20.40	-35.2	4,423	-0.79%
2021/02/19	0	0.00	3.1	19.60	19.45	-3.1	4,317	-0.07%
2021/02/18	5	19.30	8	19.51	19.35	-3	4,274	-0.07%
2021/02/17	6	19.13	0	0.00	19.20	6	4,248	0.14%
2021/02/04	1	18.40	0	0.00	18.45	1	4,179	0.02%
2021/02/03	1	18.30	0	0.00	18.35	1	4,251	0.02%
2021/02/02	3	17.95	0	0.00	18.15	3	4,292	0.07%
2021/02/01	0	0.00	0	17.85	17.95	0	4,298	0.00%
2021/01/29	0.1	18.05	0	0.00	17.95	0.1	4,286	0.00%
2021/01/27	10	17.65	0	0.00	17.65	10	4,232	0.24%
2021/01/25	1	17.55	0	0.00	17.85	1	4,232	0.02%
2021/01/22	0	0.00	1	17.15	17.65	-1	4,228	-0.02%
2021/01/20	0	0.00	3.3	17.63	17.50	-3.3	4,184	-0.08%
2021/01/18	0	0.00	1	18.65	18.50	-1	4,176	-0.02%
2021/01/15	2	19.20	3	18.95	18.70	-1	4,180	-0.02%
2021/01/14	2	19.40	0	0.00	19.45	2	4,247	0.05%
2021/01/13	0	0.00	7	19.18	19.25	-7	4,241	-0.17%
2021/01/12	3	19.22	11	19.12	19.00	-8	4,226	-0.19%
2021/01/11	7	19.59	12	19.33	19.60	-5	4,194	-0.12%
2021/01/08	6	19.26	1	19.05	19.05	5	4,158	0.12%
2021/01/07	0	19.31	8	19.29	19.25	-8	4,111	-0.19%
2021/01/06	3	19.62	15	19.94	19.10	-12	4,078	-0.29%
2021/01/05	5	19.95	14	19.97	19.95	-9	3,978	-0.23%
2020/12/31	3	20.33	3	20.43	20.30	0	3,875	0.00%
2020/12/30	17	21.07	7	20.84	20.70	10	3,789	0.26%
2020/12/29	61	21.09	28	20.92	21.00	33	3,567	0.93%
2020/12/28	1.1	19.80	2	19.80	19.90	-0.9	3,198	-0.03%
2020/12/25	0	0.00	21	19.80	19.80	-21	3,159	-0.66%
2020/12/23	0	0.00	6	19.35	19.30	-6	3,070	-0.20%
2020/12/22	66	20.19	4	19.61	19.20	62	3,047	2.03%
2020/12/21	1	19.30	1	19.00	19.60	0	2,759	0.00%
2020/12/18	1	18.75	24	19.22	18.75	-23	2,605	-0.88%
2020/12/17	5	18.81	0	0.00	18.95	5	2,556	0.20%
2020/12/16	1	19.05	4.2	18.65	18.95	-3.2	2,531	-0.12%
2020/12/15	0	0.00	2	18.85	18.60	-2	2,629	-0.08%
2020/12/14	6	18.81	0.1	18.15	19.10	5.9	2,572	0.23%
2020/12/11	10	18.15	21.1	17.88	17.90	-11.1	2,473	-0.45%
2020/12/10	0	18.45	0.1	18.45	18.30	-0.1	2,442	0.00%
2020/12/09	12	18.40	0	0.00	18.45	12	2,420	0.50%
2020/12/08	0	0.00	14.2	18.45	18.45	-14.2	2,423	-0.59%
2020/12/07	22	18.72	1	18.50	18.65	21	2,437	0.86%
2020/12/04	29	18.49	11	18.44	18.65	18	2,329	0.77%
2020/12/03	11	18.06	1	18.00	17.90	10	2,236	0.45%
2020/12/02	0	17.68	0	17.65	17.55	0	2,260	0.00%
2020/12/01	3	17.75	20	17.63	17.70	-17	2,266	-0.75%
2020/11/30	2.1	17.90	6	17.94	17.80	-4	2,269	-0.17%
2020/11/27	1	17.85	1	17.95	17.85	0	2,252	0.00%
2020/11/26	6	17.93	1	17.80	17.95	5	2,256	0.22%
2020/11/25	4	17.83	2	18.05	17.95	2	2,256	0.09%
2020/11/24	28.5	17.72	0.1	17.70	17.65	28.4	2,207	1.29%
2020/11/17	3	16.95	0	0.00	17.05	3	2,155	0.14%
2020/11/16	1	17.00	74.5	16.96	16.95	-73.5	2,230	-3.30%
2020/11/11	2	17.33	1	17.30	17.50	1	2,304	0.04%
2020/11/06	0	0.00	5	16.75	16.60	-5	2,151	-0.23%
2020/11/05	0	0.00	3	16.70	16.70	-3	2,152	-0.14%
2020/11/04	0.2	16.94	10	16.85	16.80	-9.8	2,162	-0.45%
2020/11/03	2.1	16.75	0	16.80	16.75	2.1	2,158	0.10%
2020/11/02	10.2	16.35	0	0.00	16.40	10.2	2,148	0.47%
2020/10/28	0	16.75	0	0.00	16.75	0	2,147	0.00%
2020/10/27	0	0.00	0.7	17.00	16.95	-0.7	2,129	-0.03%
2020/10/26	0	0.00	5	16.80	16.95	-5	2,108	-0.24%
2020/10/23	0.2	16.65	5	16.65	16.65	-4.8	2,076	-0.23%
2020/10/22	5	16.20	5	16.60	16.50	0	2,065	0.00%
2020/10/21	0	16.40	0	0.00	16.40	0	1,968	0.00%
2020/10/20	1.1	16.31	0	0.00	16.20	1.1	1,961	0.06%
2020/10/19	0	16.55	0	0.00	16.40	0	1,949	0.00%
2020/10/16	4	16.41	0	0.00	16.35	4	1,943	0.21%
2020/10/14	2	16.35	0	0.00	16.30	2	1,937	0.10%
2020/10/13	30.3	16.29	0	0.00	16.30	30.3	1,934	1.56%
2020/10/12	45	16.42	0	0.00	16.35	45	1,938	2.32%
2020/10/08	0	16.65	0	0.00	16.35	0	1,932	0.00%
2020/10/07	0	16.60	4	16.50	16.55	-4	1,929	-0.21%
2020/10/06	2	16.55	0	0.00	16.55	2	1,929	0.11%
2020/10/05	0.1	16.45	0	0.00	16.35	0.1	1,936	0.01%
2020/09/29	0.1	16.30	0	0.00	16.05	0.1	1,947	0.00%
2020/09/28	1.3	16.07	0	0.00	16.15	1.3	1,948	0.07%
2020/09/25	5	15.95	2	16.10	15.85	3	1,954	0.16%
2020/09/24	1	15.91	0	0.00	15.85	1	1,922	0.05%
2020/09/23	0.2	16.80	0	0.00	16.70	0.2	1,857	0.01%
2020/09/11	3	17.70	0	0.00	17.50	3	1,627	0.18%
2020/09/10	2	17.85	0	17.85	17.85	2	1,630	0.12%
2020/09/08	1	17.95	0	0.00	17.50	1	1,606	0.06%
2020/09/07	3	18.02	0	0.00	18.00	3	1,588	0.19%
2020/09/04	1	17.05	0	0.00	17.35	1	1,553	0.06%
2020/08/19	9	17.36	15	17.29	17.35	-6	1,424	-0.42%
2020/08/18	111	16.87	5	17.05	16.90	106	1,365	7.76%	大買/鉅額交易
2020/08/17	9	16.58	5	16.60	16.65	4	1,338	0.30%
2020/08/13	1	16.05	0	0.00	16.15	1	1,306	0.08%
2020/08/10	2	15.98	1	16.00	16.15	1	1,385	0.07%
2020/08/07	0	0.00	1	15.85	15.75	-1	1,392	-0.07%
2020/08/04	1	15.35	0	0.00	15.85	1	1,454	0.07%
2020/07/28	5	15.65	8	15.52	15.45	-3	1,507	-0.20%
2020/07/27	5	16.05	5	16.05	15.60	0	1,517	0.00%
2020/07/16	0	0.00	1	16.85	17.00	-1	1,614	-0.06%
2020/07/14	0.1	17.00	0	0.00	16.60	0.1	1,670	0.00%
2020/07/08	0	0.00	0.5	17.00	17.10	-0.5	1,718	-0.03%
2020/07/06	0	0.00	37.1	17.06	17.10	-37.1	1,773	-2.09%
2020/07/03	0	0.00	3	16.95	16.95	-3	1,800	-0.17%
2020/06/30	5	16.85	0	0.00	16.80	5	1,862	0.27%
2020/06/23	0	0.00	3	16.95	16.95	-3	1,929	-0.16%
2020/06/22	0	0.00	3	17.25	17.10	-3	1,958	-0.15%
2020/06/19	0	0.00	1	17.10	16.85	-1	1,972	-0.05%
2020/06/18	0	0.00	2	17.20	17.20	-2	1,975	-0.10%
2020/06/17	0	0.00	3	17.12	17.15	-3	1,971	-0.15%
2020/06/16	1	16.50	5	16.75	16.80	-4	1,974	-0.20%
2020/06/12	6	16.20	0	0.00	16.25	6	2,023	0.30%
2020/06/11	1	17.15	4	17.08	16.75	-3	2,016	-0.15%
2020/06/10	3	17.57	0	0.00	17.50	3	1,989	0.15%
2020/06/08	4	17.76	6	17.70	17.65	-2	2,055	-0.10%
2020/06/05	30	17.70	10	17.55	17.70	20	2,037	0.98%
2020/06/04	1	17.35	0	0.00	17.20	1	2,012	0.05%
2020/06/03	1	17.20	2	17.05	17.25	-1	2,021	-0.05%
2020/05/29	2	16.70	0	0.00	16.70	2	2,024	0.10%
2020/05/28	2	17.05	0	0.00	16.75	2	2,025	0.10%
2020/05/26	2	16.95	3	16.95	16.90	-1	2,028	-0.05%
2020/05/22	0	0.00	10	17.10	16.95	-10	2,014	-0.50%
2020/05/21	4	17.05	15	17.00	17.10	-11	1,994	-0.55%
2020/05/20	1	16.90	5	16.90	16.80	-4	1,998	-0.20%
2020/05/19	0	0.00	41	17.00	16.85	-41	2,006	-2.04%
2020/05/14	5	16.55	0	0.00	16.65	5	1,925	0.26%
2020/05/13	10	17.10	0	0.00	17.00	10	1,905	0.52%
2020/05/12	12	17.19	0	0.00	17.05	12	1,894	0.63%
2020/05/11	15	17.77	25	17.69	17.65	-10	1,870	-0.53%
2020/05/08	3	16.78	12	16.92	16.95	-9	1,824	-0.49%
2020/05/07	3	16.60	0	0.00	16.55	3	1,804	0.17%
2020/05/06	2	17.05	0	0.00	16.50	2	1,799	0.11%
2020/05/05	0	0.00	20	16.50	16.50	-20	1,777	-1.12%
2020/05/04	2	16.40	2	16.50	16.40	0	1,768	0.00%
2020/04/30	5	16.85	100	16.81	16.90	-95	1,766	-5.38%
2020/04/29	5	16.30	0	0.00	16.40	5	1,745	0.29%
2020/04/27	10	15.89	0	0.00	15.90	10	1,723	0.58%
2020/04/23	14	14.95	0	0.00	15.30	14	1,680	0.83%
2020/04/22	1	14.65	0	0.00	14.90	1	1,675	0.06%
2020/04/21	0	0.00	1	15.10	15.05	-1	1,662	-0.06%
2020/04/15	0	0.00	17	15.41	15.40	-17	1,557	-1.09%
2020/04/14	0	0.00	2	15.15	15.40	-2	1,538	-0.13%
2020/04/09	2	15.05	0	0.00	15.05	2	1,503	0.13%
2020/04/08	0	0.00	1	14.85	15.10	-1	1,461	-0.07%
2020/04/07	70	14.54	0	0.00	14.60	70	1,422	4.92%
2020/04/06	0	0.00	12	14.40	14.40	-12	1,388	-0.86%
2020/03/27	10	14.50	0	0.00	14.55	10	1,346	0.74%
2020/03/25	1	14.50	0	0.00	14.35	1	1,311	0.08%
2020/03/23	1	13.55	0	0.00	13.55	1	1,293	0.08%
2020/03/20	1	14.15	0	0.00	14.15	1	1,301	0.08%
2020/03/19	21	13.83	0	0.00	13.35	21	1,279	1.64%
2020/03/18	0	0.00	2	15.10	14.80	-2	1,259	-0.16%
2020/03/17	41	15.70	0	0.00	15.80	41	1,232	3.33%
2020/03/16	20	16.80	10	16.80	16.55	10	1,227	0.81%
2020/03/13	0	0.00	4	16.75	17.25	-4	1,237	-0.32%
2020/03/12	0	0.00	7	19.00	18.55	-7	1,177	-0.59%
2020/03/11	0	0.00	2	19.75	19.45	-2	1,151	-0.17%
2020/03/10	0	0.00	1	19.60	19.75	-1	1,151	-0.09%
2020/03/09	3	19.90	1	19.90	19.90	2	1,142	0.18%
2020/03/05	0	0.00	1	20.80	20.85	-1	1,122	-0.09%
2020/03/04	0	0.00	1	20.45	20.50	-1	1,114	-0.09%
2020/03/02	5	20.04	1	20.30	20.10	4	1,132	0.35%
2020/02/25	0	0.00	1	19.80	19.90	-1	1,147	-0.09%
2020/02/21	7	20.28	0	0.00	20.20	7	1,147	0.61%
2020/02/19	1	19.55	0	0.00	19.60	1	1,133	0.09%
2020/02/18	0	0.00	1	19.35	19.35	-1	1,131	-0.09%
2020/02/11	2	19.30	0	0.00	19.25	2	1,196	0.17%
2020/02/07	1	19.50	0	0.00	19.40	1	1,193	0.08%
2020/02/05	1	19.55	0	0.00	19.70	1	1,189	0.08%
2020/02/04	0	0.00	1	19.75	19.95	-1	1,184	-0.08%
2020/01/30	2	19.55	0	0.00	19.50	2	1,157	0.17%
2020/01/13	1	20.65	0	0.00	20.60	1	1,136	0.09%
2020/01/10	0	0.00	0.2	20.80	20.80	-0.2	1,160	-0.02%
2020/01/08	0	0.00	14	20.80	20.80	-14	1,157	-1.21%
2020/01/03	0	0.00	0	21.05	21.05	0	1,141	0.00%
2019/12/30	0	0.00	1	21.00	21.00	-1	1,138	-0.09%
2019/12/04	0	0.00	7	20.90	20.95	-7	1,112	-0.63%
2019/12/03	3	21.00	0	0.00	20.95	3	1,118	0.27%
2019/11/28	5	21.15	1	21.25	21.10	4	1,144	0.35%
2019/11/19	1	21.05	0	0.00	20.95	1	1,149	0.09%
2019/11/18	1	21.00	1	20.90	20.95	0	1,156	0.00%
2019/11/08	0	0.00	1	22.15	22.10	-1	1,232	-0.08%
2019/11/07	0	0.00	2	22.05	22.10	-2	1,271	-0.16%
2019/10/31	1	22.00	0.8	21.95	22.00	0.2	1,394	0.01%
2019/10/25	2	22.30	0	0.00	22.25	2	1,433	0.14%
2019/10/23	0	0.00	1	22.30	22.15	-1	1,475	-0.07%
2019/10/16	1	22.40	0	0.00	22.45	1	1,504	0.07%
2019/10/15	0	0.00	1	22.50	22.45	-1	1,518	-0.07%
2019/10/08	0	0.00	5	22.50	22.55	-5	1,556	-0.32%
2019/10/04	0	0.00	15	22.40	22.40	-15	1,571	-0.95%
2019/10/01	1	22.25	0	0.00	22.25	1	1,626	0.06%
2019/09/25	1	22.50	1	22.40	22.40	0	1,756	0.00%
2019/09/24	1	22.55	5	22.59	22.55	-4	1,776	-0.23%
2019/09/17	1	22.60	1	22.65	22.55	0	1,812	0.00%
2019/09/16	10	22.56	4	22.80	22.35	6	1,818	0.33%
2019/09/11	0	0.00	4	21.95	21.90	-4	1,788	-0.22%
2019/09/10	0	0.00	0.1	22.10	21.90	-0.1	1,791	-0.01%
2019/09/06	10	22.20	0	0.00	22.35	10	1,787	0.56%
2019/09/04	50	21.55	0	0.00	21.70	50	1,756	2.85%
2019/09/02	0	0.00	1	21.40	21.75	-1	1,734	-0.06%
2019/08/30	4	21.05	2	21.20	21.30	2	1,726	0.12%
2019/08/28	1	20.60	0	0.00	20.60	1	1,727	0.06%
2019/08/27	2	20.90	0	0.00	20.85	2	1,695	0.12%
2019/08/26	0	0.00	1	20.90	20.95	-1	1,687	-0.06%
2019/08/23	1	21.05	0	0.00	21.10	1	1,695	0.06%
2019/08/22	5	21.05	0	0.00	21.25	5	1,703	0.29%
2019/08/21	1	21.20	0	0.00	21.15	1	1,705	0.06%
2019/08/20	2	21.45	1	21.65	21.25	1	1,697	0.06%
2019/08/16	1	21.35	0	0.00	21.40	1	1,671	0.06%
2019/08/15	2	20.75	11	20.90	20.95	-9	1,665	-0.54%
2019/08/14	0	0.00	60	21.30	21.20	-60	1,653	-3.63%
2019/08/13	5	21.90	0	0.00	21.50	5	1,636	0.31%
2019/08/12	1	22.15	10	22.38	22.10	-9	1,616	-0.56%
2019/08/07	1	22.50	2	22.35	22.30	-1	1,610	-0.06%
2019/08/06	12	22.50	1	22.50	22.60	11	1,633	0.67%
2019/07/26	10	23.98	1	23.70	23.95	9	1,699	0.53%
2019/07/25	0	0.00	1	23.65	23.75	-1	1,684	-0.06%
2019/07/24	1	23.45	0	0.00	23.45	1	1,664	0.06%
2019/07/22	2	23.60	0	0.00	23.60	2	1,647	0.12%
2019/07/19	0	0.00	1	23.80	23.65	-1	1,633	-0.06%
2019/07/18	1	23.60	1	23.70	23.80	0	1,639	0.00%
2019/07/17	0	0.00	3	23.90	23.70	-3	1,639	-0.18%
2019/07/15	5	23.57	0	0.00	23.55	5	1,626	0.31%
2019/07/12	6	24.00	0	0.00	23.90	6	1,617	0.37%
2019/07/09	0	0.00	6	24.13	24.15	-6	1,664	-0.36%
2019/07/08	4	24.04	0	0.00	24.05	4	1,702	0.23%
2019/07/05	1	24.30	0	0.00	24.15	1	1,730	0.06%
2019/07/04	50	24.20	0	0.00	24.25	50	1,727	2.90%
2019/07/03	2	25.65	9	25.64	25.70	-7	1,727	-0.41%
2019/07/02	52	25.60	0	0.00	25.70	52	1,711	3.04%
2019/06/27	0	0.00	3	25.65	25.60	-3	1,674	-0.18%
2019/06/26	0	0.00	1	25.55	25.55	-1	1,663	-0.06%
2019/06/25	4	25.73	0	0.00	25.60	4	1,672	0.24%
2019/06/18	0	0.00	11	25.35	25.30	-11	1,761	-0.62%
2019/06/17	1	25.40	11	25.35	25.45	-10	1,845	-0.54%
2019/06/06	2	24.65	0	0.00	24.65	2	2,035	0.10%
2019/06/04	0	0.00	1	24.50	24.50	-1	2,075	-0.05%
2019/06/03	1	24.30	0	0.00	24.40	1	2,109	0.05%
2019/05/24	8	24.20	0	0.00	24.30	8	2,209	0.36%
2019/05/22	0	0.00	11	24.50	24.45	-11	2,235	-0.49%
2019/05/21	2	24.20	0	0.00	24.20	2	2,247	0.09%
2019/05/20	2	24.20	0	0.00	24.25	2	2,262	0.09%
2019/05/17	0	0.00	1	24.20	24.25	-1	2,261	-0.04%
2019/05/16	10	24.40	30	24.35	24.35	-20	2,256	-0.89%
2019/05/15	4	24.45	1	24.55	24.50	3	2,243	0.13%
2019/05/14	1	24.35	0	24.75	24.65	1	2,236	0.04%
2019/05/13	5	25.00	0	0.00	25.00	5	2,214	0.23%
2019/05/10	5	25.45	2	25.55	25.35	3	2,200	0.14%
2019/05/09	8	25.48	1	25.50	25.45	7	2,197	0.32%
2019/05/08	7	25.75	0	0.00	25.75	7	2,177	0.32%
2019/05/07	0	0.00	4	25.95	25.90	-4	2,183	-0.18%
2019/05/06	1	25.85	0	0.00	25.90	1	2,197	0.05%
2019/05/03	6	26.28	0	0.00	26.20	6	2,171	0.28%
2019/05/02	2	26.05	0	0.00	26.10	2	2,147	0.09%
2019/04/30	19	26.00	0	0.00	26.00	19	2,158	0.88%
2019/04/29	19	25.95	0	0.00	25.90	19	2,208	0.86%
2019/04/25	1	26.20	0.3	26.15	26.15	0.7	2,192	0.03%
2019/04/24	0	0.00	1	26.25	26.25	-1	2,191	-0.05%
2019/04/22	0	0.00	3	26.05	26.10	-3	2,177	-0.14%
2019/04/17	1	26.00	0	0.00	26.10	1	2,242	0.04%
2019/04/16	23	25.75	0	0.00	25.80	23	2,246	1.02%
2019/04/15	7	25.81	0	0.00	25.80	7	2,247	0.31%
2019/04/11	2	26.35	0	0.00	26.20	2	2,235	0.09%
2019/04/10	1	26.40	40	26.40	26.40	-39	2,213	-1.76%
2019/04/08	4	26.46	0	0.00	26.45	4	2,150	0.19%
2019/04/03	0	0.00	2	26.05	26.10	-2	2,115	-0.09%
2019/04/02	15	26.10	0	0.00	26.00	15	2,120	0.71%
2019/04/01	26	26.06	0	0.00	26.00	26	2,119	1.23%
2019/03/29	0	0.00	1	26.10	26.10	-1	2,118	-0.05%
2019/03/28	6	25.99	0	0.00	25.95	6	2,150	0.28%
2019/03/25	5	26.25	0	0.00	26.20	5	2,221	0.23%
2019/03/21	0	0.00	16	26.41	26.50	-16	2,519	-0.64%
2019/03/20	6	25.80	0	0.00	26.00	6	2,510	0.24%
2019/03/19	11	25.37	2	25.40	25.30	9	2,451	0.37%
2019/03/18	0	0.00	5	25.70	25.75	-5	2,405	-0.21%
2019/03/15	10	25.50	0	0.00	25.80	10	2,432	0.41%
2019/03/14	50	25.16	0	0.00	25.10	50	2,432	2.06%
2019/03/08	0	0.00	5	25.55	25.80	-5	2,554	-0.20%
2019/03/07	2	25.88	0	0.00	25.80	2	2,636	0.08%
2019/03/06	0	0.00	1	25.70	25.75	-1	2,659	-0.04%
2019/03/05	16	26.01	5	25.90	25.85	11	2,696	0.41%
2019/02/25	8	26.43	0	0.00	26.55	8	2,753	0.29%
2019/02/20	5	26.55	0.3	26.50	26.55	4.7	2,780	0.17%
2019/02/19	0	0.00	14	26.45	26.50	-14	2,786	-0.50%
2019/02/15	0	0.00	6	26.15	26.15	-6	2,814	-0.21%
2019/02/14	5	26.30	0	0.00	26.35	5	2,853	0.18%
2019/02/11	0	0.00	5	26.45	26.30	-5	2,917	-0.17%
2019/01/30	5	26.16	0	0.00	26.25	5	2,907	0.17%
2019/01/28	11	26.28	0	0.00	26.30	11	2,917	0.38%
2019/01/25	22	26.01	0	0.00	26.10	22	2,905	0.76%
2019/01/23	6	26.04	0	0.00	26.00	6	2,919	0.21%
2019/01/21	5	26.16	8.2	26.18	26.20	-3.2	2,917	-0.11%
2019/01/11	9	25.72	0	0.00	25.50	9	3,139	0.29%
2019/01/03	3	25.57	0	0.00	25.30	3	3,135	0.10%
2019/01/02	0	0.00	2	25.90	25.70	-2	3,134	-0.06%
2018/12/27	3	25.80	0	0.00	25.50	3	3,188	0.09%
2018/12/26	0	0.00	20	25.70	25.30	-20	3,195	-0.63%
2018/12/25	27	25.60	0	0.00	25.60	27	3,242	0.83%
2018/12/24	0	0.00	10	26.15	26.20	-10	3,272	-0.31%
2018/12/22	0	0.00	7	26.00	25.95	-7	3,328	-0.21%
2018/12/21	0	0.00	10	25.72	25.45	-10	3,354	-0.30%
2018/12/19	3	26.32	0	0.00	26.05	3	3,671	0.08%
2018/12/18	0	0.00	2	26.20	26.20	-2	3,724	-0.05%
2018/12/17	26	26.76	10	26.80	26.75	16	3,783	0.42%
2018/12/14	90	27.45	31	27.18	27.05	59	3,813	1.55%
2018/12/13	1	25.70	1	26.05	26.45	0	3,529	0.00%
2018/12/10	0	0.00	1	25.40	25.25	-1	3,433	-0.03%
2018/12/07	1	25.35	0	0.00	25.35	1	3,423	0.03%
2018/12/04	12	26.44	1	26.45	26.35	11	3,418	0.32%
2018/12/03	3	26.50	8	26.46	26.80	-5	3,358	-0.15%
2018/11/30	11	25.50	0	0.00	25.70	11	3,266	0.34%
2018/11/29	3	24.85	0	0.00	24.80	3	3,171	0.09%
2018/11/28	1	24.90	0	0.00	24.80	1	3,131	0.03%
2018/11/27	3	25.00	0	0.00	24.90	3	3,135	0.10%
2018/11/23	1	25.45	0	0.00	25.50	1	3,098	0.03%
2018/11/22	2	25.75	0	0.00	25.50	2	3,145	0.06%
2018/11/21	0	0.00	1	25.25	25.70	-1	3,196	-0.03%
2018/11/20	0	0.00	6	25.90	25.60	-6	3,290	-0.18%
2018/11/19	1	26.00	3	25.80	26.10	-2	3,279	-0.06%
2018/11/15	1	25.20	1	25.30	25.40	0	3,321	0.00%
2018/11/14	5	25.15	0	0.00	25.10	5	3,446	0.15%
2018/11/13	1	25.15	9	25.10	25.10	-8	3,417	-0.23%
2018/11/12	1	25.80	0	0.00	25.85	1	3,369	0.03%
2018/11/09	2	27.15	0	0.00	26.70	2	3,343	0.06%
2018/11/08	9	28.12	1	28.35	28.10	8	3,287	0.24%
2018/11/05	0	0.00	3	27.75	27.85	-3	3,310	-0.09%
2018/11/02	4	27.86	1	27.80	27.80	3	3,325	0.09%
2018/11/01	7	27.46	0	0.00	27.65	7	3,338	0.21%
2018/10/31	0	0.00	1	28.10	28.00	-1	3,322	-0.03%
2018/10/30	0	0.00	1	27.50	27.80	-1	3,327	-0.03%
2018/10/29	1	27.90	0	0.00	27.90	1	3,343	0.03%
2018/10/26	1	28.70	0	0.00	28.70	1	3,353	0.03%
2018/10/25	12	28.64	0	0.00	28.50	12	3,354	0.36%
2018/10/23	7	29.60	2	29.35	29.35	5	3,319	0.15%
2018/10/22	1	31.25	0	0.00	31.10	1	3,267	0.03%
2018/10/19	1	30.50	0	0.00	32.35	1	3,257	0.03%
2018/10/18	2	31.75	0	0.00	31.70	2	3,190	0.06%
2018/10/16	1	32.50	0	0.00	32.55	1	3,175	0.03%
2018/10/11	3	32.47	0	0.00	32.10	3	3,274	0.09%
2018/10/09	2	33.20	0	0.00	33.60	2	3,256	0.06%
2018/10/08	2	33.75	0	0.00	33.70	2	3,268	0.06%
2018/10/05	1	33.55	3	33.65	33.45	-2	3,291	-0.06%
2018/10/04	3	33.95	0	0.00	34.00	3	3,269	0.09%
2018/10/03	1	34.85	0	0.00	33.95	1	3,312	0.03%
2018/10/01	0	0.00	1	35.05	35.20	-1	3,310	-0.03%
2018/09/28	13	33.95	0.2	34.05	34.05	12.8	3,265	0.39%
2018/09/27	0	0.00	1	34.05	34.10	-1	3,238	-0.03%
2018/09/26	2	35.78	7	34.81	34.35	-5	3,162	-0.16%
2018/09/25	0	0.00	31	34.18	34.55	-31	2,907	-1.07%
2018/09/21	4	33.55	1	33.95	33.95	3	2,962	0.10%
2018/09/20	0	0.00	25	32.95	33.45	-25	2,955	-0.85%
2018/09/17	0	0.00	9	32.38	32.45	-9	2,988	-0.30%
2018/09/14	5	32.50	0	0.00	32.80	5	2,997	0.17%
2018/09/13	14	32.26	0	0.00	32.50	14	2,993	0.47%
2018/09/07	6	32.43	4	32.10	32.20	2	2,992	0.07%
2018/09/05	0	0.00	2	32.25	32.20	-2	3,002	-0.07%
2018/09/03	2	31.85	5	31.55	31.55	-3	3,029	-0.10%
2018/08/31	4	33.05	2	32.65	32.55	2	2,987	0.07%
2018/08/30	8	33.94	0	0.00	33.50	8	2,964	0.27%
2018/08/29	6	34.00	0	0.00	33.85	6	2,972	0.20%
2018/08/27	3	34.20	5	34.40	33.50	-2	2,922	-0.07%
2018/08/24	22	33.62	0	0.00	33.70	22	2,847	0.77%
2018/08/23	10	33.85	0	0.00	33.95	10	2,883	0.35%
2018/08/22	26	33.85	26	33.44	33.50	0	2,929	0.00%
2018/08/21	0	0.00	2	33.98	34.00	-2	2,928	-0.07%
2018/08/16	2	32.05	0	0.00	32.10	2	3,152	0.06%
2018/08/15	1	32.35	0	0.00	32.30	1	3,284	0.03%
2018/08/14	0	0.00	2	32.45	32.55	-2	3,465	-0.06%
2018/08/03	0	0.00	8	32.30	31.80	-8	4,469	-0.18%
2018/07/27	0	0.00	3	32.65	32.70	-3	4,810	-0.06%
2018/07/26	3	32.20	0	0.00	32.60	3	4,801	0.06%
2018/07/16	0	0.00	7	33.85	33.45	-7	4,749	-0.15%
2018/07/13	0	0.00	1	33.95	34.10	-1	4,787	-0.02%
2018/07/12	0	0.00	24	33.50	33.75	-24	4,790	-0.50%
2018/07/11	12	33.45	3	33.40	33.35	9	4,841	0.19%
2018/07/10	4	33.15	8	33.16	33.20	-4	4,924	-0.08%
2018/07/04	0	0.00	11	31.57	31.60	-11	5,181	-0.21%
2018/07/03	3	31.70	1	32.50	31.35	2	5,217	0.04%
2018/07/02	9	31.71	7	31.97	32.35	2	5,223	0.04%
2018/06/29	0	0.00	2	33.00	32.90	-2	5,180	-0.04%
2018/06/28	5	32.80	4	32.90	32.70	1	5,118	0.02%
2018/06/25	1	32.30	0	0.00	32.30	1	5,087	0.02%
2018/06/22	10	32.00	0	0.00	32.40	10	5,115	0.20%
2018/06/21	10	32.25	0	0.00	32.25	10	5,113	0.20%
2018/06/20	0	0.00	1	32.30	32.35	-1	5,151	-0.02%
2018/06/14	1	31.95	0	0.00	31.50	1	5,293	0.02%
2018/06/13	0	0.00	3	32.20	32.00	-3	5,302	-0.06%
2018/06/11	0	0.00	5	31.90	32.30	-5	5,341	-0.09%
2018/06/07	3	32.85	5	32.85	32.50	-2	5,364	-0.04%
2018/06/06	0	0.00	1	33.30	33.20	-1	5,396	-0.02%
2018/06/05	0	0.00	6	32.77	32.80	-6	5,385	-0.11%
2018/06/01	0	0.00	1	32.45	32.45	-1	5,448	-0.02%
2018/05/30	2	31.48	1	32.20	32.15	1	5,497	0.02%
2018/05/29	2	31.83	7	31.72	31.80	-5	5,557	-0.09%
2018/05/28	0	0.00	7	32.26	32.20	-7	5,665	-0.12%
2018/05/25	7	32.39	15	32.59	31.95	-8	5,787	-0.14%
2018/05/24	15	33.89	11	33.81	33.55	4	5,837	0.07%
2018/05/23	2	33.80	4	34.45	35.10	-2	5,730	-0.03%
2018/05/22	3	34.52	13	34.59	34.20	-10	5,670	-0.18%
2018/05/21	10	33.84	13	33.75	33.70	-3	5,684	-0.05%
2018/05/18	11	34.00	15	34.81	34.30	-4	5,655	-0.07%
2018/05/17	11	33.78	0	0.00	33.55	11	5,480	0.20%
2018/05/16	3	33.87	8	34.05	33.90	-5	5,476	-0.09%
2018/05/15	14	33.85	6	33.78	33.70	8	5,557	0.14%
2018/05/14	27	34.35	91	34.60	34.60	-64	5,598	-1.14%
2018/05/11	24	33.78	19	33.96	34.45	5	5,466	0.09%
2018/05/10	7	32.73	40	32.46	32.80	-33	5,189	-0.64%
2018/05/09	5	32.05	7	32.14	32.00	-2	5,088	-0.04%
2018/05/08	44	32.16	15	32.72	32.85	29	5,054	0.57%
2018/05/07	2	31.20	1	31.10	31.50	1	4,955	0.02%
2018/05/04	0	0.00	1	31.45	31.30	-1	4,982	-0.02%
2018/04/27	3	31.15	3	31.40	31.30	0	5,216	0.00%
2018/04/25	0	0.00	1	31.40	31.25	-1	5,331	-0.02%
2018/04/24	0	0.00	2	31.50	31.45	-2	5,399	-0.04%
2018/04/20	0	0.00	1	33.30	32.80	-1	5,561	-0.02%
2018/04/19	7	32.87	3	32.97	32.75	4	5,613	0.07%
2018/04/18	4	32.53	6	32.30	32.35	-2	5,643	-0.04%
2018/04/17	1	31.80	4	31.98	31.60	-3	5,806	-0.05%
2018/04/16	2	33.05	1	32.90	33.00	1	5,997	0.02%
2018/04/13	3	32.48	10	32.50	32.30	-7	6,696	-0.10%
2018/04/12	5	32.20	10	32.20	32.20	-5	6,805	-0.07%
2018/04/11	0	32.00	4	31.70	32.30	-4	6,872	-0.06%
2018/04/10	0	0.00	1	31.00	32.00	-1	6,983	-0.01%
2018/04/09	0	0.00	9	30.63	30.85	-9	6,913	-0.13%
2018/04/03	1	30.75	2	30.50	30.50	-1	6,976	-0.01%
2018/04/02	2	31.00	11	30.80	30.95	-9	7,081	-0.13%
2018/03/30	1	29.95	0	0.00	30.10	1	7,234	0.01%
2018/03/27	12	29.56	3	29.60	29.50	9	7,259	0.12%
2018/03/22	0	0.00	1	29.55	29.30	-1	7,389	-0.01%
2018/03/19	1	29.00	0	0.00	28.80	1	7,532	0.01%
2018/03/15	0	0.00	8	29.42	29.55	-8	8,105	-0.10%
2018/03/13	7	29.14	0	0.00	29.10	7	8,318	0.08%
2018/03/12	10	29.65	0	0.00	29.55	10	8,427	0.12%
2018/03/09	6	29.65	0	0.00	29.65	6	8,503	0.07%
2018/03/08	1	29.30	0	0.00	29.55	1	8,663	0.01%
2018/03/07	1	29.50	5	29.60	29.55	-4	8,730	-0.05%
2018/03/06	0	0.00	1	30.25	30.30	-1	8,821	-0.01%
2018/03/05	2	30.85	12	30.62	30.20	-10	8,894	-0.11%
2018/03/02	0	0.00	2	32.03	31.40	-2	8,964	-0.02%
2018/03/01	0	0.00	7	33.00	32.85	-7	8,911	-0.08%
2018/02/27	0	0.00	1	32.25	32.30	-1	8,827	-0.01%
2018/02/26	3	31.90	8	31.87	32.35	-5	8,792	-0.06%
2018/02/23	5	31.15	0	0.00	31.20	5	8,708	0.06%
2018/02/22	0	0.00	1	31.10	31.00	-1	8,829	-0.01%
2018/02/21	0	0.00	56.3	29.69	31.25	-56.3	9,087	-0.62%
2018/02/12	0	0.00	48	28.50	28.60	-48	9,113	-0.53%
2018/02/09	24	27.55	45	27.80	28.30	-21	9,569	-0.22%
2018/02/07	20	28.15	40	29.36	29.10	-20	10,069	-0.20%
2018/02/06	14	28.02	0	0.00	27.55	14	10,287	0.14%
2018/02/05	0	0.00	5	29.22	29.85	-5	10,734	-0.05%
2018/02/02	1	30.25	2	30.18	29.50	-1	11,032	-0.01%
2018/01/31	10	29.35	22	29.63	29.85	-12	11,048	-0.11%
2018/01/29	20	30.15	42	30.10	30.30	-22	11,224	-0.20%
2018/01/26	20	29.78	4	29.80	29.80	16	11,267	0.14%
2018/01/25	11	29.97	8	29.86	30.10	3	11,226	0.03%
2018/01/24	4	29.38	1	29.30	29.30	3	11,126	0.03%
2018/01/23	11	29.73	1	29.55	29.40	10	11,075	0.09%
2018/01/22	5	29.45	9	29.62	29.40	-4	10,994	-0.04%
2018/01/19	4	30.03	15	30.25	29.90	-11	10,902	-0.10%
2018/01/18	5	30.35	1	30.05	30.05	4	10,830	0.04%
2018/01/17	3	30.40	0	0.00	30.25	3	10,837	0.03%
2018/01/16	7	31.26	7	31.07	30.50	0	10,788	0.00%
2018/01/15	5	30.59	11	30.90	30.45	-6	10,653	-0.06%
2018/01/12	9	30.81	4	30.74	30.70	5	10,553	0.05%
2018/01/11	30	30.77	49	30.60	30.35	-19	10,474	-0.18%
2018/01/10	26	31.78	20.1	31.50	31.40	5.9	10,289	0.06%
2018/01/09	156	33.57	36	33.88	32.45	120	10,046	1.19%	大買/鉅額交易
2018/01/08	8	32.49	12	32.46	32.45	-4	9,228	-0.04%
2018/01/05	26	32.34	7	32.15	31.95	19	9,089	0.21%
2018/01/04	77	32.58	67	32.60	31.80	10	8,997	0.11%
2018/01/03	0	0.00	13	31.99	32.05	-13	8,790	-0.15%
2018/01/02	8	31.51	2	32.10	31.50	6	8,725	0.07%