威健 (3033)-國泰-台中券商分點個股進出

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

威健

(3033)

可現股當沖

股價
31.90
漲跌
▲0.05
漲幅
+0.16%
成交量
3,346張
產業
上市電子通路類股
482人加入追蹤

立即追蹤
本地時間:14:30

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

威健 (3033)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/04/18	2	31.63	8.1	31.75	31.90	-6.1	4,837	-0.13%
2024/04/17	8	31.90	3	31.95	31.85	5	4,949	0.10%
2024/04/16	18.5	31.86	9	31.96	31.80	9.5	4,908	0.19%
2024/04/15	3.5	32.95	8	33.31	32.90	-4.5	4,838	-0.09%
2024/04/12	35.2	34.03	15	33.85	33.70	20.2	4,772	0.42%
2024/04/11	17.1	33.69	13	33.85	33.85	4.1	4,724	0.09%
2024/04/10	17.9	33.89	59.6	33.91	33.90	-41.7	4,714	-0.88%
2024/04/09	8.2	32.51	13	32.65	32.35	-4.8	4,482	-0.11%
2024/04/08	3	32.65	6.2	32.83	32.75	-3.2	4,460	-0.07%
2024/04/03	0	32.15	10	32.65	32.75	-10	4,433	-0.23%
2024/04/02	0.4	32.19	30	32.18	32.30	-29.6	4,419	-0.67%
2024/04/01	0	31.90	1	31.90	31.95	-1	4,395	-0.02%
2024/03/29	1	31.75	5	31.72	31.65	-4	4,383	-0.09%
2024/03/28	2	31.80	32.1	32.02	31.80	-30.1	4,378	-0.69%
2024/03/27	3	31.83	6.2	31.81	32.00	-3.2	4,371	-0.07%
2024/03/26	39	32.23	28.1	32.17	31.95	11	4,356	0.25%
2024/03/25	27.2	32.13	37	32.71	32.85	-9.8	4,286	-0.23%
2024/03/22	36	31.76	21	32.03	31.60	15	4,090	0.37%
2024/03/21	44.4	32.65	28.9	32.14	33.00	15.5	3,954	0.39%
2024/03/20	5	30.75	0	0.00	30.60	5	3,648	0.14%
2024/03/19	3	30.97	1	31.05	31.05	2	3,634	0.06%
2024/03/18	3	30.93	0	0.00	31.00	3	3,632	0.08%
2024/03/15	2.2	30.42	4.2	30.60	30.65	-1.9	3,649	-0.05%
2024/03/14	14.4	30.70	10	30.58	30.55	4.4	3,670	0.12%
2024/03/13	6	30.83	7.1	31.02	30.80	-1.1	3,642	-0.03%
2024/03/12	22.5	30.80	4	30.85	31.10	18.5	3,618	0.51%
2024/03/11	17.4	31.03	6.4	31.03	30.90	11	3,580	0.31%
2024/03/08	30.9	31.88	10.9	31.89	31.65	20	3,530	0.57%
2024/03/07	17.3	32.50	11.2	32.36	32.30	6.1	3,476	0.17%
2024/03/06	19.1	32.64	6	32.68	32.80	13.1	3,461	0.38%
2024/03/05	9.1	32.60	15	32.59	32.70	-5.9	3,465	-0.17%
2024/03/04	13	32.78	8.1	33.00	32.95	4.9	3,441	0.14%
2024/03/01	12.3	32.95	5.2	33.08	33.00	7	3,405	0.21%
2024/02/29	16.1	33.24	20.1	33.39	33.25	-4	3,364	-0.12%
2024/02/27	12	32.90	22.3	32.84	33.00	-10.3	3,302	-0.31%
2024/02/26	30.1	33.24	22	33.20	33.25	8.1	3,240	0.25%
2024/02/23	21.1	32.99	19.8	32.83	32.70	1.3	3,145	0.04%
2024/02/22	3.2	32.33	12	32.34	32.30	-8.8	3,040	-0.29%
2024/02/21	11	32.17	15	32.29	32.40	-4	3,009	-0.13%
2024/02/20	4	31.98	7	32.00	32.00	-3	2,959	-0.10%
2024/02/19	11	32.25	2.3	32.36	32.25	8.8	2,917	0.30%
2024/02/16	15	32.00	30	32.08	32.25	-15	2,876	-0.52%
2024/02/15	15.2	31.71	44	31.83	32.00	-28.8	2,807	-1.03%
2024/02/05	15	31.11	19.3	31.27	31.00	-4.3	2,703	-0.16%
2024/02/02	18.1	30.97	24	31.02	30.85	-5.9	2,643	-0.22%
2024/02/01	134.1	31.71	156	31.64	31.30	-21.9	2,565	-0.85%	大買/大賣/
2024/01/31	37.2	30.82	4	30.80	30.65	33.2	2,291	1.45%
2024/01/30	33.4	31.37	29.2	31.38	31.30	4.2	2,228	0.19%
2024/01/29	4	30.53	6	30.55	30.55	-2	2,063	-0.10%
2024/01/26	6.1	30.83	17	30.76	30.65	-10.9	2,039	-0.53%
2024/01/25	31.3	31.13	12	30.94	30.65	19.3	2,007	0.96%
2024/01/24	11.1	31.00	20	30.96	31.00	-8.9	1,904	-0.47%
2024/01/23	14.1	30.68	31.1	30.72	30.55	-17.1	1,855	-0.92%
2024/01/22	22.1	30.75	11.1	30.89	30.95	11	1,825	0.60%
2024/01/19	37.3	30.83	41.3	31.00	30.95	-4	1,750	-0.23%
2024/01/18	31.1	30.56	25	30.61	30.95	6.1	1,616	0.38%
2024/01/17	21.1	30.06	19	30.05	30.15	2.1	1,469	0.14%
2024/01/16	28.2	30.04	35	30.07	30.45	-6.8	1,380	-0.49%
2024/01/15	7	29.51	3	29.45	29.50	4	1,228	0.33%
2024/01/12	9.1	29.62	7	29.49	29.45	2.1	1,223	0.17%
2024/01/11	22	29.42	76	29.48	29.85	-54	1,164	-4.64%
2024/01/10	7.3	28.36	1	28.25	28.20	6.3	1,053	0.60%
2024/01/09	2	28.50	0	0.00	28.45	2	1,053	0.19%
2024/01/08	1	28.80	4	28.79	28.65	-3	1,051	-0.28%
2024/01/05	12.4	29.03	0	0.00	28.85	12.4	1,052	1.18%
2024/01/04	9.1	29.01	11.2	28.92	29.25	-2.1	1,048	-0.20%
2024/01/03	6.2	28.72	0	0.00	28.70	6.2	985	0.62%
2024/01/02	18.5	29.03	14	28.98	29.00	4.5	989	0.45%
2023/12/29	6	28.86	3.1	29.00	28.90	2.9	981	0.30%
2023/12/28	10	29.18	13	29.13	29.10	-3	981	-0.31%
2023/12/27	1	28.70	0	0.00	28.75	1	963	0.10%
2023/12/26	2	28.43	29	28.55	28.65	-27	967	-2.79%
2023/12/25	9.2	28.59	0	0.00	28.45	9.2	965	0.95%
2023/12/22	5	28.77	4	28.81	28.80	1	963	0.11%
2023/12/21	2	28.63	4.4	29.02	29.00	-2.4	961	-0.25%
2023/12/20	3.1	28.67	3	28.82	28.80	0.1	949	0.01%
2023/12/19	7	28.49	0	0.00	28.75	7	953	0.73%
2023/12/18	5	28.95	3.2	28.93	28.85	1.8	965	0.19%
2023/12/15	1.5	29.08	0	0.00	29.05	1.5	990	0.15%
2023/12/14	3.1	29.15	1	29.15	29.15	2.1	1,013	0.20%
2023/12/13	2.3	28.89	4	28.95	29.05	-1.7	1,071	-0.16%
2023/12/12	2	28.95	6	29.08	28.85	-4	1,184	-0.34%
2023/12/11	9	28.74	7	28.86	28.90	2	1,165	0.17%
2023/12/08	1.6	28.52	0	0.00	28.50	1.6	1,143	0.14%
2023/12/07	0.2	28.27	0.6	28.40	28.35	-0.3	1,146	-0.03%
2023/12/06	0.1	28.22	0	0.00	28.20	0.1	1,157	0.01%
2023/12/05	5.1	28.34	0	0.00	28.30	5.1	1,173	0.44%
2023/12/04	2.2	28.42	1	28.56	28.55	1.1	1,199	0.09%
2023/12/01	4.1	28.52	4	28.45	28.50	0.1	1,201	0.01%
2023/11/30	3.4	28.53	3	28.55	28.65	0.4	1,196	0.04%
2023/11/29	3.3	28.08	7	27.85	28.10	-3.7	1,177	-0.31%
2023/11/28	1.4	27.74	3.5	27.78	27.75	-2.2	1,184	-0.18%
2023/11/27	3.3	27.63	0	0.00	27.45	3.3	1,194	0.28%
2023/11/24	1	27.85	0	0.00	27.70	1	1,205	0.08%
2023/11/23	6	27.85	0	28.00	27.80	6	1,217	0.49%
2023/11/22	3.1	27.90	1	27.95	27.90	2.1	1,238	0.17%
2023/11/21	6	27.89	15.4	27.87	27.90	-9.4	1,242	-0.76%
2023/11/20	5	27.75	4	27.71	27.75	1	1,251	0.08%
2023/11/17	1.5	27.68	3	27.60	27.65	-1.5	1,254	-0.12%
2023/11/16	1	27.40	3	27.45	27.50	-2	1,270	-0.16%
2023/11/15	0	0.00	1	27.20	27.40	-1	1,332	-0.08%
2023/11/14	2	27.05	18	27.07	27.10	-16	1,380	-1.16%
2023/11/13	2	27.10	1	27.15	27.05	1	1,402	0.07%
2023/11/10	10	27.25	0	0.00	27.15	10	1,413	0.71%
2023/11/09	1	27.40	1	27.50	27.45	0	1,436	0.00%
2023/11/07	1	27.65	2.1	27.55	27.65	-1.1	1,482	-0.07%
2023/11/06	0.4	27.58	0	0.00	27.60	0.4	1,523	0.03%
2023/11/03	0	27.45	0	0.00	27.40	0	1,539	0.00%
2023/11/02	0.4	27.35	0	0.00	27.35	0.4	1,573	0.02%
2023/11/01	0	0.00	0.5	27.00	26.85	-0.5	1,609	-0.03%
2023/10/31	5.2	26.92	0.2	27.08	26.90	5	1,663	0.30%
2023/10/30	1.1	27.06	0	0.00	27.15	1.1	1,791	0.06%
2023/10/27	0	0.00	5	27.20	27.20	-5	2,021	-0.25%
2023/10/26	2	27.28	0	0.00	27.25	2	2,180	0.09%
2023/10/25	1	27.55	4	27.53	27.55	-3	2,302	-0.13%
2023/10/24	1	27.35	0	0.00	27.35	1	2,368	0.04%
2023/10/23	3	27.30	0	0.00	27.25	3	2,414	0.12%
2023/10/20	2	27.64	6	27.65	27.70	-4	2,448	-0.16%
2023/10/19	0	27.26	0	0.00	27.35	0	2,480	0.00%
2023/10/18	19	27.01	0	27.25	27.05	19	2,530	0.75%
2023/10/17	4	27.40	1	27.55	27.35	3	2,520	0.12%
2023/10/16	8.6	27.45	0	0.00	27.50	8.6	2,638	0.33%
2023/10/13	6.1	27.80	1	27.80	27.80	5.1	2,804	0.18%
2023/10/12	1	27.90	1	28.00	28.00	0	2,991	0.00%
2023/10/06	7	27.43	1	27.45	27.50	6	3,240	0.19%
2023/10/05	3	27.37	1	27.30	27.25	2	3,286	0.06%
2023/10/04	7.1	27.30	0	0.00	27.35	7.1	3,340	0.21%
2023/10/03	6	27.73	2	27.73	27.70	4	3,432	0.12%
2023/10/02	9	27.50	0	0.00	27.55	9	3,524	0.26%
2023/09/28	0	0.00	1.2	27.45	27.45	-1.2	3,625	-0.03%
2023/09/27	10.1	27.27	14	27.21	27.30	-3.9	3,675	-0.11%
2023/09/26	0.4	27.68	1	27.50	27.30	-0.6	3,712	-0.02%
2023/09/25	2	27.50	1	27.40	27.60	1	3,732	0.03%
2023/09/22	2.1	27.23	0	0.00	27.40	2.1	3,750	0.05%
2023/09/21	2.1	27.39	1	27.30	27.35	1.1	3,788	0.03%
2023/09/20	5.2	27.67	0	0.00	27.65	5.2	3,866	0.13%
2023/09/19	3.6	27.93	0	0.00	27.85	3.6	3,921	0.09%
2023/09/18	14.3	28.03	2	27.95	28.05	12.3	3,932	0.31%
2023/09/15	10.2	28.33	3	29.22	28.15	7.2	3,889	0.18%
2023/09/14	0	29.35	10	29.30	29.25	-10	3,801	-0.26%
2023/09/13	8.2	28.83	1	28.80	28.90	7.2	3,836	0.19%
2023/09/11	8	29.19	4	29.18	29.10	4	4,112	0.10%
2023/09/08	1	29.30	1	29.45	29.40	0	4,305	0.00%
2023/09/07	24	29.75	1.1	29.78	29.70	22.9	4,426	0.52%
2023/09/06	4	29.44	3	29.42	29.50	1	4,577	0.02%
2023/09/05	0	0.00	3	29.32	29.40	-3	4,688	-0.06%
2023/09/04	2	29.65	6.1	29.63	29.45	-4.1	4,797	-0.09%
2023/09/01	2.5	29.46	13	29.33	29.65	-10.5	4,845	-0.22%
2023/08/31	5.1	29.20	1	29.10	29.25	4.1	4,914	0.08%
2023/08/30	4	28.93	4	28.96	29.00	0	5,071	0.00%
2023/08/29	0	28.60	0.1	28.50	28.75	0	5,095	0.00%
2023/08/28	9.4	28.47	1.1	28.55	28.40	8.3	5,089	0.16%
2023/08/25	4.5	28.94	2	28.88	28.80	2.5	5,077	0.05%
2023/08/24	0	29.13	0	0.00	28.95	0	5,082	0.00%
2023/08/23	0	0.00	1	29.15	29.05	-1	5,085	-0.02%
2023/08/22	1	29.00	0	0.00	29.05	1	5,091	0.02%
2023/08/21	1	28.80	3	28.90	28.95	-2	5,082	-0.04%
2023/08/18	7.2	28.84	1	29.20	28.80	6.2	5,028	0.12%
2023/08/17	14	29.16	1	29.00	29.25	13	4,976	0.26%
2023/08/16	10	29.05	1	29.15	29.25	9	4,962	0.18%
2023/08/15	3	29.30	0	0.00	29.30	3	4,953	0.06%
2023/08/14	2.1	28.95	1	29.00	29.00	1.1	4,945	0.02%
2023/08/11	1.1	29.12	4.1	29.14	29.30	-3	4,933	-0.06%
2023/08/10	8.7	28.82	5.3	28.85	28.80	3.3	4,921	0.07%
2023/08/09	17	29.17	5	29.10	29.25	12	4,896	0.25%
2023/08/08	5	29.32	15	29.15	29.15	-10	4,896	-0.20%
2023/08/07	18.8	29.16	0	0.00	29.45	18.8	4,900	0.38%
2023/08/04	6.2	29.29	2	29.38	29.25	4.2	4,871	0.09%
2023/08/02	66.5	30.05	6	30.05	29.70	60.5	4,832	1.25%
2023/08/01	37.8	33.47	34	33.53	33.65	3.8	4,716	0.08%
2023/07/31	29.2	34.77	26	34.67	34.55	3.2	4,517	0.07%
2023/07/28	17	35.10	4	35.49	35.05	13	4,446	0.29%
2023/07/27	7	35.17	0	0.00	35.10	7	4,370	0.16%
2023/07/26	5.1	35.27	2.7	35.20	35.10	2.4	4,419	0.05%
2023/07/25	7	35.11	6	35.16	35.05	1	4,374	0.02%
2023/07/24	7.3	34.93	18.2	35.01	35.10	-10.9	4,340	-0.25%
2023/07/21	24.1	34.99	15.7	35.06	34.95	8.4	4,307	0.19%
2023/07/20	8.1	35.37	1.1	35.39	35.40	7	4,274	0.16%
2023/07/19	16.2	35.25	32.5	35.22	34.90	-16.3	4,239	-0.38%
2023/07/18	185.1	36.32	207.5	35.86	35.80	-22.4	4,152	-0.54%	大買/大賣/
2023/07/17	55.2	36.70	34.1	36.69	36.95	21.1	4,006	0.53%
2023/07/14	36	35.59	30.6	35.77	35.85	5.5	3,828	0.14%
2023/07/13	29.3	35.01	17.4	35.01	34.85	11.9	3,682	0.32%
2023/07/12	2.1	34.75	9.4	34.83	34.85	-7.4	3,583	-0.21%
2023/07/11	9.3	34.43	8.7	34.52	34.65	0.6	3,550	0.02%
2023/07/10	113	34.64	109.4	34.39	34.25	3.6	3,519	0.10%	大買/大賣/
2023/07/07	32.2	34.62	36.1	34.47	34.75	-3.9	3,430	-0.11%
2023/07/06	7.3	34.37	22	34.42	34.45	-14.7	3,351	-0.44%
2023/07/05	26	33.98	4	34.10	34.05	22	3,255	0.68%
2023/07/04	3	33.83	15	33.85	33.85	-12	3,214	-0.37%
2023/07/03	17.6	33.44	2	33.48	33.50	15.6	3,179	0.49%
2023/06/30	1	33.35	2.1	33.39	33.40	-1.1	3,157	-0.03%
2023/06/29	14	33.11	7	33.09	33.20	7	3,144	0.22%
2023/06/28	3.6	32.68	6	32.66	32.65	-2.4	3,116	-0.08%
2023/06/27	8.3	32.92	7.2	32.74	32.80	1.1	3,048	0.04%
2023/06/26	28.3	33.38	7	33.60	33.30	21.3	2,978	0.72%
2023/06/21	4.2	33.28	12	33.27	33.40	-7.9	2,970	-0.26%
2023/06/20	16.1	33.29	55.5	33.24	33.25	-39.4	2,960	-1.33%
2023/06/19	10.2	33.60	32	33.76	33.60	-21.8	2,937	-0.74%
2023/06/16	20.6	33.28	22.2	33.30	33.45	-1.6	2,914	-0.05%
2023/06/15	88.8	33.80	65	33.68	33.65	23.8	2,815	0.85%
2023/06/14	85.9	34.72	98	34.69	34.60	-12.1	2,656	-0.46%
2023/06/13	29.4	34.27	26	34.30	34.20	3.4	2,527	0.13%
2023/06/12	44.8	33.89	97.2	33.86	34.00	-52.4	2,403	-2.18%
2023/06/09	124.1	33.35	28	33.36	33.40	96.1	2,234	4.30%	大買/
2023/06/08	33.3	33.12	18	33.11	33.05	15.3	2,138	0.72%
2023/06/07	16	32.68	6	32.77	32.75	10	2,058	0.49%
2023/06/06	7	32.72	12	32.68	32.60	-5	2,020	-0.25%
2023/06/05	22.3	32.45	24.2	32.56	32.30	-1.9	1,948	-0.10%
2023/06/02	11	31.20	7	31.17	31.30	4	1,808	0.22%
2023/06/01	1	30.95	0	0.00	31.05	1	1,811	0.06%
2023/05/31	9	30.97	0	0.00	31.00	9	1,830	0.49%
2023/05/30	3	30.95	2	30.80	30.95	1	1,840	0.05%
2023/05/29	1	30.70	4	30.81	30.85	-3	1,840	-0.16%
2023/05/26	2	30.72	1	30.70	30.70	1	1,831	0.06%
2023/05/25	0	0.00	1	30.70	30.70	-1	1,823	-0.05%
2023/05/24	0	0.00	7	30.69	30.75	-7	1,818	-0.38%
2023/05/23	2	30.65	3.1	30.55	30.65	-1.1	1,809	-0.06%
2023/05/22	6	30.51	0	0.00	30.60	6	1,809	0.33%
2023/05/19	3	30.37	0	0.00	30.45	3	1,802	0.17%
2023/05/18	0	0.00	13	30.36	30.45	-13	1,800	-0.72%
2023/05/17	6	30.40	23	30.35	30.35	-17	1,787	-0.95%
2023/05/16	2.2	30.33	8	30.33	30.35	-5.8	1,779	-0.33%
2023/05/15	7	30.10	2	30.15	30.10	5	1,784	0.28%
2023/05/12	1	30.35	12	30.23	30.40	-11	1,784	-0.62%
2023/05/11	17	30.22	0	0.00	30.15	17	1,775	0.96%
2023/05/10	1	30.65	2	30.68	30.65	-1	1,740	-0.06%
2023/05/09	3	30.60	33	30.55	30.60	-30	1,732	-1.73%
2023/05/08	5.3	30.70	23	30.65	30.75	-17.7	1,719	-1.03%
2023/05/05	2.1	31.05	8	30.94	30.85	-6	1,703	-0.35%
2023/05/04	5	31.05	10	30.88	31.00	-5	1,693	-0.29%
2023/05/03	23	30.44	3	30.47	30.50	20	1,619	1.23%
2023/05/02	16.1	30.24	4.1	30.32	30.25	12	1,583	0.76%
2023/04/28	3	29.95	0	0.00	29.90	3	1,488	0.20%
2023/04/27	1	29.70	4	29.75	29.70	-3	1,493	-0.20%
2023/04/26	2	29.30	5	29.30	29.50	-3	1,487	-0.20%
2023/04/25	11	29.60	4	29.89	29.45	7	1,476	0.47%
2023/04/24	2	29.70	2	29.90	29.85	0	1,454	0.00%
2023/04/21	44.1	30.01	3	29.78	29.80	41.1	1,455	2.82%
2023/04/20	11	30.42	6.3	30.44	30.30	4.7	1,424	0.33%
2023/04/19	1.1	30.64	0	0.00	30.65	1.1	1,404	0.08%
2023/04/18	0	0.00	24	30.80	30.70	-24	1,388	-1.73%
2023/04/17	9	30.72	0	0.00	30.80	9	1,375	0.65%
2023/04/14	5	30.95	26	30.95	30.90	-21	1,355	-1.55%
2023/04/13	1	30.90	15	30.84	30.80	-14	1,332	-1.05%
2023/04/12	4	30.71	1	30.70	30.75	3	1,303	0.23%
2023/04/11	3	30.68	22	30.48	30.65	-19	1,290	-1.47%
2023/04/10	2	30.08	6	30.08	30.20	-4	1,258	-0.32%
2023/04/07	2	30.05	0	0.00	30.10	2	1,242	0.16%
2023/04/06	8	29.97	6	29.98	29.95	2	1,227	0.16%
2023/03/31	0	30.05	0	0.00	29.95	0	1,220	0.00%
2023/03/30	0	30.10	0	29.95	29.95	0	1,207	0.00%
2023/03/29	0	29.88	0	29.89	29.85	0	1,198	0.00%
2023/03/28	20	29.50	30	29.60	29.50	-10	1,194	-0.84%
2023/03/27	3.7	29.97	7	30.01	29.95	-3.3	1,164	-0.29%
2023/03/24	4	30.15	14	30.08	30.15	-10	1,156	-0.86%
2023/03/23	0.7	29.85	0	0.00	29.90	0.7	1,138	0.06%
2023/03/22	3.1	29.83	3	29.85	29.85	0.1	1,126	0.01%
2023/03/21	3	29.68	11	29.60	29.70	-8	1,110	-0.72%
2023/03/20	1	29.35	1	29.40	29.35	0	1,087	0.00%
2023/03/17	18	29.36	11	29.28	29.45	7	1,078	0.65%
2023/03/16	13	29.43	7	29.44	29.45	6	1,036	0.58%
2023/03/15	1	29.20	1	29.20	29.00	0	974	0.00%
2023/03/14	1	28.90	0	0.00	29.00	1	966	0.10%
2023/03/13	3	28.90	8	28.84	29.10	-5	966	-0.52%
2023/03/10	8	29.18	17	29.16	29.00	-9	966	-0.93%
2023/03/09	18	28.81	0	0.00	28.80	18	935	1.92%
2023/03/08	24	29.03	12	29.01	29.05	12	913	1.31%
2023/03/07	7	29.01	3	28.72	29.15	4	896	0.45%
2023/03/06	16	28.69	14	28.66	28.65	2	864	0.23%
2023/03/03	3.2	28.68	20	28.58	28.80	-16.8	826	-2.03%
2023/03/02	4	28.13	34	28.13	28.40	-30	808	-3.71%
2023/03/01	2	27.93	29	27.94	27.95	-27	786	-3.43%
2023/02/24	6	27.84	2	27.90	27.85	4	772	0.52%
2023/02/23	2	27.75	2	27.75	27.75	0	762	0.00%
2023/02/22	14	27.65	1	27.65	27.65	13	766	1.70%
2023/02/21	1	27.70	4	27.75	27.80	-3	766	-0.39%
2023/02/20	61.2	27.75	0.4	27.70	27.75	60.8	771	7.88%
2023/02/17	1.1	27.51	0	0.00	27.65	1.1	777	0.14%
2023/02/16	2	27.50	0	0.00	27.45	2	791	0.25%
2023/02/15	7	27.34	2	27.40	27.35	5	804	0.62%
2023/02/14	2.1	27.35	0	0.00	27.40	2.1	805	0.25%
2023/02/13	2.1	27.08	3.1	26.96	27.10	-1	813	-0.12%
2023/02/10	2	27.25	0	0.00	27.15	2	815	0.25%
2023/02/09	3	27.50	0	0.00	27.55	3	814	0.37%
2023/02/08	0	27.70	0	0.00	27.65	0	812	0.00%
2023/02/07	2	27.50	5	27.55	27.60	-3	814	-0.37%
2023/02/06	1	27.55	0	0.00	27.50	1	816	0.12%
2023/02/03	0	0.00	1	27.80	27.60	-1	842	-0.12%
2023/02/02	0	27.80	1	27.80	27.70	-1	831	-0.12%
2023/02/01	1	27.55	14	27.41	27.55	-13	812	-1.60%
2023/01/31	5	27.33	0	0.00	27.30	5	804	0.62%
2023/01/30	2	27.15	7	27.11	27.20	-5	797	-0.63%
2023/01/17	0	0.00	0	26.80	26.95	0	783	0.00%
2023/01/16	0	26.80	0.1	26.75	26.75	-0.1	780	-0.01%
2023/01/13	3	26.65	5	26.80	26.70	-2	788	-0.25%
2023/01/12	0	26.85	1	26.80	26.85	-1	838	-0.12%
2023/01/11	1	26.90	0	0.00	26.90	1	845	0.12%
2023/01/10	7	26.61	2	26.58	26.70	5	851	0.59%
2023/01/09	0	0.00	2.1	26.48	26.55	-2.1	853	-0.25%
2023/01/06	0	26.40	0	0.00	26.30	0	855	0.00%
2023/01/05	0	0.00	1	26.35	26.30	-1	871	-0.11%
2023/01/04	0	26.35	2	26.30	26.30	-2	882	-0.23%
2023/01/03	0	26.30	0	26.25	26.30	0	915	0.00%
2022/12/30	0	0.00	1	26.35	26.30	-1	920	-0.11%
2022/12/29	2	26.05	0	0.00	26.15	2	920	0.22%
2022/12/28	3	26.30	0	0.00	26.25	3	923	0.32%
2022/12/27	0	26.70	10	26.55	26.55	-10	924	-1.08%
2022/12/26	0	26.50	0	0.00	26.50	0	930	0.00%
2022/12/23	1	26.35	1	26.35	26.50	0	937	0.00%
2022/12/20	10	26.56	2	26.38	26.35	8	972	0.82%
2022/12/19	2	26.75	5	26.72	26.70	-3	980	-0.31%
2022/12/16	1	26.80	3	26.92	26.80	-2	980	-0.20%
2022/12/15	4	27.16	1	27.20	27.10	3	978	0.31%
2022/12/14	1	26.85	0	0.00	26.90	1	968	0.10%
2022/12/13	4	26.53	0	0.00	26.60	4	962	0.42%
2022/12/12	3	26.42	0.1	26.55	26.50	2.9	968	0.30%
2022/12/08	0	26.60	0	0.00	26.50	0	970	0.00%
2022/12/07	3	26.48	0	0.00	26.55	3	979	0.31%
2022/12/06	0	0.00	4	27.18	26.85	-4	981	-0.41%
2022/12/05	4	27.35	3.1	27.38	27.30	0.9	992	0.09%
2022/12/02	8	27.09	0.1	27.10	27.30	7.9	984	0.80%
2022/12/01	1	27.00	6	26.93	26.95	-5	963	-0.52%
2022/11/30	1	26.70	0	0.00	26.80	1	961	0.10%
2022/11/29	0	0.00	1	26.80	26.70	-1	969	-0.10%
2022/11/28	1	26.60	1	26.70	26.70	0	973	0.00%
2022/11/25	9	26.87	17	26.95	26.80	-8	982	-0.81%
2022/11/24	6.4	26.86	0	0.00	26.90	6.4	981	0.65%
2022/11/23	1	26.80	2	26.75	26.80	-1	975	-0.10%
2022/11/22	0	0.00	10	26.60	26.75	-10	986	-1.01%
2022/11/21	2	26.73	0	0.00	26.70	2	996	0.20%
2022/11/18	1	26.80	8.1	26.82	26.70	-7.1	1,004	-0.71%
2022/11/17	0	0.00	1	26.75	26.75	-1	1,001	-0.10%
2022/11/16	2	26.60	5	26.75	26.60	-3	1,000	-0.30%
2022/11/15	2	26.53	2.4	26.52	26.65	-0.4	999	-0.04%
2022/11/14	1	26.50	0.1	26.70	26.65	0.9	995	0.09%
2022/11/11	10	26.81	1.1	26.97	26.70	8.9	985	0.90%
2022/11/10	7	26.51	4	26.53	26.50	3	981	0.31%
2022/11/09	3	26.55	20.1	26.65	26.65	-17.1	993	-1.72%
2022/11/08	5.6	26.46	2.1	26.64	26.45	3.5	1,015	0.34%
2022/11/07	3	26.00	1.2	26.14	26.20	1.8	1,014	0.18%
2022/11/04	0	25.80	1.1	25.83	25.85	-1	1,034	-0.10%
2022/11/03	1	25.55	0.1	25.70	25.65	0.9	1,057	0.09%
2022/11/02	0	25.65	0	25.70	25.65	0	1,060	0.00%
2022/11/01	5.4	25.48	0	0.00	25.50	5.4	1,072	0.50%
2022/10/28	0.1	25.70	0	0.00	25.60	0.1	1,072	0.00%
2022/10/27	0	0.00	0.2	27.50	25.80	-0.2	1,088	-0.01%
2022/10/26	0	0.00	0.1	25.70	25.60	-0.1	1,106	-0.01%
2022/10/25	0	0.00	0.1	26.10	25.70	-0.1	1,120	-0.01%
2022/10/24	0.1	26.10	0	0.00	26.00	0.1	1,157	0.01%
2022/10/21	0.2	26.14	0	0.00	25.85	0.2	1,173	0.02%
2022/10/20	0.1	25.40	3.1	26.48	26.45	-3.1	1,188	-0.26%
2022/10/19	5	25.85	0	0.00	25.65	5	1,176	0.42%
2022/10/18	0	0.00	1.1	26.28	26.00	-1.1	1,264	-0.08%
2022/10/17	0	25.60	0.2	25.50	25.80	-0.2	1,358	-0.01%
2022/10/14	0	0.00	1.1	25.75	25.70	-1.1	1,414	-0.08%
2022/10/13	3	25.28	16.4	25.28	25.25	-13.4	1,453	-0.92%
2022/10/12	1	25.35	0.1	25.70	25.85	0.9	1,459	0.06%
2022/10/11	10	25.85	2.7	25.79	25.70	7.3	1,479	0.49%
2022/10/07	2.1	25.53	0	0.00	25.55	2.1	1,464	0.14%
2022/10/06	0.2	25.78	0	0.00	25.75	0.2	1,483	0.01%
2022/10/04	0.2	25.72	2	25.75	25.80	-1.9	1,528	-0.12%
2022/10/03	0.1	25.50	0.1	25.55	25.35	0	1,590	0.00%
2022/09/30	0.1	25.50	0	0.00	25.50	0.1	1,617	0.01%
2022/09/29	2	25.48	0	0.00	25.45	2	1,652	0.12%
2022/09/28	3.3	25.37	1	25.15	25.20	2.3	1,678	0.14%
2022/09/27	1.2	25.95	3.1	25.84	26.05	-1.8	1,701	-0.11%
2022/09/26	4	25.85	1	25.75	25.75	3	1,744	0.17%
2022/09/23	0	26.50	0	0.00	26.30	0	1,820	0.00%
2022/09/22	1	26.20	2	26.40	26.40	-1	1,876	-0.05%
2022/09/21	0	0.00	0.1	26.80	26.60	-0.1	1,892	0.00%
2022/09/20	0	27.45	0	0.00	26.95	0	1,893	0.00%
2022/09/19	1	26.90	2	26.75	26.75	-1	1,906	-0.05%
2022/09/16	0.1	27.10	0.2	27.06	27.15	-0.1	1,917	-0.01%
2022/09/15	0	0.00	0.2	27.32	27.15	-0.2	1,957	-0.01%
2022/09/14	0.1	27.10	4.2	27.14	27.25	-4	1,985	-0.20%
2022/09/13	4	26.95	1.6	27.06	27.15	2.4	1,990	0.12%
2022/09/12	0	0.00	1.3	26.76	26.90	-1.3	2,021	-0.07%
2022/09/08	1	26.20	2	26.18	26.20	-1	2,026	-0.05%
2022/09/07	1	26.00	12	26.09	26.05	-11	2,039	-0.54%
2022/09/06	2	26.13	3	26.18	26.15	-1	2,041	-0.05%
2022/09/05	1.1	26.54	3	26.35	26.45	-1.9	2,052	-0.09%
2022/09/02	1	26.70	10	26.70	26.65	-9	2,067	-0.43%
2022/09/01	0.1	26.90	1	26.75	26.75	-1	2,066	-0.05%
2022/08/31	3.1	26.85	3.2	26.91	27.00	-0.2	2,064	-0.01%
2022/08/30	0.1	27.05	0	0.00	26.95	0.1	2,076	0.00%
2022/08/29	8.3	26.81	2	26.75	26.85	6.3	2,089	0.30%
2022/08/26	1.1	27.21	1.1	27.25	27.20	0	2,094	0.00%
2022/08/25	4.1	27.10	2	27.03	27.00	2.1	2,151	0.10%
2022/08/24	0.3	27.00	12	26.98	26.95	-11.8	2,156	-0.54%
2022/08/23	0	0.00	2	27.00	26.95	-2	2,166	-0.09%
2022/08/22	0	27.15	5	27.06	27.10	-5	2,177	-0.23%
2022/08/19	6.2	27.09	0	0.00	27.15	6.2	2,182	0.28%
2022/08/18	5.1	26.97	0	0.00	27.10	5.1	2,183	0.23%
2022/08/17	3	27.02	0.1	27.20	27.05	3	2,181	0.14%
2022/08/16	0.3	27.30	3.1	27.16	27.15	-2.8	2,184	-0.13%
2022/08/15	0	0.00	6.4	26.97	27.30	-6.4	2,175	-0.29%
2022/08/12	3	26.82	3.3	26.62	26.85	-0.2	2,158	-0.01%
2022/08/11	6	26.49	10.2	26.46	26.45	-4.2	2,164	-0.19%
2022/08/10	16.5	25.87	0	0.00	25.90	16.5	2,229	0.74%
2022/08/09	20	26.35	0	26.35	26.40	20	2,222	0.90%
2022/08/08	0	26.30	0	0.00	26.15	0	2,230	0.00%
2022/08/05	4.4	26.41	0	0.00	26.40	4.4	2,237	0.19%
2022/08/04	5.1	25.80	2	25.85	25.90	3.1	2,272	0.13%
2022/08/03	5.3	26.17	7	26.27	25.95	-1.7	2,279	-0.08%
2022/08/02	0.1	26.51	5	26.50	26.45	-4.9	2,324	-0.21%
2022/08/01	1	26.70	0.1	26.70	26.70	1	2,344	0.04%
2022/07/29	7	26.28	5.2	26.40	26.35	1.8	2,352	0.08%
2022/07/28	15.1	25.87	1	25.90	25.70	14.1	2,356	0.60%
2022/07/27	3	25.73	0	0.00	25.75	3	2,443	0.12%
2022/07/26	8.1	25.91	4	25.91	25.85	4.1	2,483	0.17%
2022/07/25	7	26.16	14.3	26.13	26.20	-7.3	2,458	-0.30%
2022/07/22	10.5	28.87	36	28.86	28.85	-25.5	2,380	-1.07%
2022/07/21	1.2	28.77	0.1	28.80	28.90	1.1	2,320	0.05%
2022/07/20	8	28.50	5.5	28.50	28.45	2.5	2,277	0.11%
2022/07/19	1.1	28.15	0	28.15	28.05	1.1	2,290	0.05%
2022/07/18	1	27.90	8.1	27.75	27.90	-7.1	2,288	-0.31%
2022/07/15	13	27.20	4.6	27.20	27.25	8.4	2,269	0.37%
2022/07/14	0.3	27.10	13.1	26.51	27.10	-12.8	2,280	-0.56%
2022/07/13	5.1	26.58	7.1	26.57	26.70	-1.9	2,270	-0.08%
2022/07/12	13.6	26.06	11	26.20	26.10	2.6	2,276	0.11%
2022/07/11	14	26.79	9.2	26.90	26.85	4.9	2,271	0.21%
2022/07/08	6.3	26.59	6.1	26.60	26.65	0.3	2,241	0.01%
2022/07/07	2	25.60	5	25.87	26.10	-3	2,243	-0.13%
2022/07/06	9.1	25.77	4	25.75	25.70	5.1	2,250	0.22%
2022/07/05	5	26.00	1	26.25	26.15	4	2,288	0.17%
2022/07/04	9.1	25.89	3	25.80	25.85	6.1	2,279	0.27%
2022/07/01	33.4	26.42	13	26.41	26.20	20.4	2,342	0.87%
2022/06/30	15.2	27.85	10	27.72	27.70	5.2	2,326	0.23%
2022/06/29	15.1	28.75	3	28.78	28.85	12.1	2,309	0.53%
2022/06/28	9	29.03	0	0.00	29.10	9	2,356	0.38%
2022/06/27	8	29.28	2.1	29.25	29.25	5.9	2,422	0.24%
2022/06/24	0	29.10	1	28.90	28.95	-1	2,567	-0.04%
2022/06/23	7.4	28.92	2	28.60	28.75	5.4	2,770	0.20%
2022/06/22	6	29.34	6	29.32	29.20	0	2,847	0.00%
2022/06/21	3.1	29.71	1	29.50	30.00	2.1	2,887	0.07%
2022/06/20	7.2	29.67	1.4	29.78	29.40	5.8	3,046	0.19%
2022/06/17	1.1	30.04	0	0.00	30.20	1.1	3,163	0.03%
2022/06/16	1	30.11	0	30.65	30.10	1	3,209	0.03%
2022/06/15	1	30.40	1	30.35	30.40	0	3,297	0.00%
2022/06/14	7.1	30.30	2	30.13	30.35	5.1	3,369	0.15%
2022/06/13	1	30.55	7	30.52	30.50	-6	3,390	-0.18%
2022/06/09	3	31.22	1	31.25	31.30	2	3,500	0.06%
2022/06/08	0	0.00	0.1	31.35	31.20	-0.1	3,532	0.00%
2022/06/07	0.2	31.15	0	0.00	31.10	0.2	3,697	0.00%
2022/06/06	7.1	31.20	0.3	31.25	31.25	6.8	3,716	0.18%
2022/06/02	8	31.48	5.9	31.53	31.45	2.1	3,808	0.06%
2022/06/01	0.4	31.19	0.1	31.40	31.15	0.4	3,821	0.01%
2022/05/31	6	31.05	0	0.00	31.05	6	3,864	0.16%
2022/05/30	0	0.00	10	31.20	31.15	-10	4,016	-0.25%
2022/05/27	4	30.90	0	0.00	30.90	4	4,195	0.10%
2022/05/26	0	30.90	3	30.95	30.85	-3	4,277	-0.07%
2022/05/25	1.2	30.77	1	30.90	30.85	0.2	4,305	0.00%
2022/05/24	5.1	30.83	12	30.75	30.60	-7	4,356	-0.16%
2022/05/23	5	31.07	2.1	31.15	31.10	3	4,356	0.07%
2022/05/20	12	31.18	4	31.20	31.25	8	4,393	0.18%
2022/05/19	0.1	30.95	0	0.00	31.10	0.1	4,398	0.00%
2022/05/18	11.1	31.25	12.1	31.20	31.25	-1	4,394	-0.02%
2022/05/17	0.1	30.50	4	30.35	30.60	-3.9	4,346	-0.09%
2022/05/16	0	29.95	0.5	30.00	29.95	-0.5	4,455	-0.01%
2022/05/13	11	29.84	0	0.00	29.80	11	4,472	0.25%
2022/05/12	2.7	29.67	27.3	29.57	29.45	-24.7	4,499	-0.55%
2022/05/11	5.1	29.85	4	29.99	29.95	1.1	4,575	0.02%
2022/05/10	8.3	29.86	2.2	29.63	30.10	6.1	4,613	0.13%
2022/05/09	3.2	30.61	2.8	30.56	30.35	0.3	4,608	0.01%
2022/05/06	4.1	30.97	10.1	31.06	31.25	-6	4,610	-0.13%
2022/05/05	10	31.46	1	31.55	31.40	9	4,630	0.19%
2022/05/04	16.1	31.51	8.1	31.67	31.30	8	4,624	0.17%
2022/05/03	15.5	30.99	3.2	31.05	31.15	12.3	4,562	0.27%
2022/04/29	5	30.49	3	30.58	30.35	2	4,548	0.04%
2022/04/28	8	30.24	1	30.11	30.40	7	4,604	0.15%
2022/04/27	1.6	29.83	1	29.85	29.90	0.6	4,617	0.01%
2022/04/26	7.1	30.34	2	30.55	30.35	5.1	4,625	0.11%
2022/04/25	9.3	30.50	7	30.51	30.35	2.3	4,715	0.05%
2022/04/22	0.3	31.08	2	31.08	31.10	-1.7	4,675	-0.04%
2022/04/21	2.1	31.15	17	31.19	31.30	-14.9	4,705	-0.32%
2022/04/20	3.2	30.99	7	31.03	31.15	-3.8	4,725	-0.08%
2022/04/19	6.1	31.03	1	31.20	31.10	5.1	4,736	0.11%
2022/04/18	3.6	31.03	2.3	30.94	30.90	1.3	4,786	0.03%
2022/04/15	15.4	31.20	0.5	31.30	31.25	14.9	4,798	0.31%
2022/04/14	10	31.50	0	0.00	31.45	10	4,923	0.20%
2022/04/13	6.1	31.29	2	31.30	31.65	4.1	4,968	0.08%
2022/04/12	22.3	31.00	0	0.00	31.05	22.3	5,266	0.42%
2022/04/11	15.4	31.17	2.3	31.12	31.00	13.2	5,327	0.25%
2022/04/08	10.3	31.57	1	31.50	31.60	9.3	5,308	0.17%
2022/04/07	19.3	31.80	11	31.56	31.25	8.3	5,350	0.16%
2022/04/06	12.2	31.74	2.2	31.75	31.75	10	5,338	0.19%
2022/04/01	7.4	32.13	1	32.10	32.15	6.4	5,841	0.11%
2022/03/31	15.6	32.38	16.2	32.21	32.35	-0.6	6,056	-0.01%
2022/03/30	12.5	32.64	5	32.73	32.65	7.5	6,154	0.12%
2022/03/29	30.7	32.72	27	32.90	32.60	3.7	6,325	0.06%
2022/03/28	41.3	33.00	78.7	33.62	33.30	-37.5	6,566	-0.57%
2022/03/25	34	34.36	30	34.29	34.25	4	6,577	0.06%
2022/03/24	15.3	34.02	17	34.03	34.20	-1.8	6,916	-0.03%
2022/03/23	34.3	33.77	31	33.90	34.15	3.3	6,941	0.05%
2022/03/22	29.6	33.35	27	33.32	33.65	2.6	7,025	0.04%
2022/03/21	10	32.99	4.1	32.77	32.70	5.9	6,954	0.08%
2022/03/18	7	32.31	9	32.57	32.80	-2	6,960	-0.03%
2022/03/17	3	32.28	25	32.21	32.25	-22	6,900	-0.32%
2022/03/16	13	31.91	20	31.85	31.95	-7	6,880	-0.10%
2022/03/15	13	32.00	18	32.08	31.75	-5	6,909	-0.07%
2022/03/14	21	32.00	28.8	32.11	32.20	-7.8	6,870	-0.11%
2022/03/11	8.2	31.61	11	31.79	31.90	-2.8	6,867	-0.04%
2022/03/10	22.3	31.45	23.1	31.67	31.80	-0.8	6,868	-0.01%
2022/03/09	1.2	30.22	2	30.13	30.35	-0.8	6,726	-0.01%
2022/03/08	19.6	30.10	5.2	30.17	29.90	14.4	6,755	0.21%
2022/03/07	43	30.95	4	30.95	30.95	39	6,708	0.58%
2022/03/04	10	32.02	9	32.08	32.00	1	6,728	0.02%
2022/03/03	4.2	32.43	8	32.49	32.15	-3.8	6,835	-0.06%
2022/03/02	4	31.92	11.6	31.85	32.00	-7.6	6,901	-0.11%
2022/03/01	5	31.12	1.1	31.14	31.15	4	6,794	0.06%
2022/02/25	0	0.00	20	30.64	30.65	-20	6,803	-0.29%
2022/02/24	4.4	30.27	0	0.00	30.30	4.4	6,870	0.06%
2022/02/23	0	0.00	1	30.80	30.95	-1	6,869	-0.01%
2022/02/22	3	30.65	22	30.60	30.70	-19	6,970	-0.27%
2022/02/21	5	30.80	14	30.99	31.10	-9	7,099	-0.13%
2022/02/18	0	30.85	19	30.83	31.00	-19	7,209	-0.26%
2022/02/17	4	30.80	1	30.85	31.00	3	7,468	0.04%
2022/02/16	10.1	31.04	15.4	30.97	31.05	-5.2	7,684	-0.07%
2022/02/15	8.7	30.34	3	30.35	30.20	5.7	7,952	0.07%
2022/02/14	6.2	30.06	1	30.10	30.15	5.2	9,712	0.05%
2022/02/11	15	30.83	201.3	30.73	30.85	-186.3	10,640	-1.75%	大賣/鉅額交易
2022/02/10	4	31.61	16.6	31.99	31.70	-12.6	10,882	-0.12%
2022/02/09	2.4	31.37	7	31.46	31.70	-4.6	10,895	-0.04%
2022/02/08	5	31.05	5	31.10	31.20	0	10,904	0.00%
2022/02/07	13.4	30.30	3	30.65	30.70	10.4	11,002	0.09%
2022/01/26	11.2	29.86	22	29.85	29.90	-10.8	11,132	-0.10%
2022/01/25	24.4	29.69	13	29.87	29.60	11.4	11,200	0.10%
2022/01/24	8.9	29.88	6	29.83	30.10	2.9	11,258	0.03%
2022/01/21	30.1	30.42	6	30.45	30.30	24.1	11,274	0.21%
2022/01/20	9.2	30.89	3.1	30.87	30.90	6.1	11,294	0.05%
2022/01/19	4	30.99	27	31.04	30.95	-23	11,447	-0.20%
2022/01/18	20.2	31.60	17	31.54	31.50	3.2	11,513	0.03%
2022/01/17	4.5	30.86	20	30.99	31.15	-15.5	11,441	-0.14%
2022/01/14	34.3	30.61	66	30.57	30.70	-31.7	11,469	-0.28%
2022/01/13	3	31.05	1	31.15	31.10	2	11,487	0.02%
2022/01/12	20.3	30.89	5.3	30.96	31.00	15	11,519	0.13%
2022/01/11	42.2	31.11	17	31.28	31.00	25.2	11,526	0.22%
2022/01/10	18.1	30.90	1.3	30.93	30.85	16.8	11,509	0.15%
2022/01/07	33.3	31.13	7.1	31.28	31.00	26.2	11,526	0.23%
2022/01/06	2	31.95	11	31.86	31.85	-9	11,426	-0.08%
2022/01/05	47.6	32.58	35	32.70	32.30	12.6	11,421	0.11%
2022/01/04	3.1	31.72	34	31.95	32.25	-30.9	11,176	-0.28%
2022/01/03	7.2	31.89	11	31.89	31.80	-3.8	11,267	-0.03%
2021/12/30	0.3	31.92	9	32.06	31.95	-8.7	11,317	-0.08%
2021/12/29	13.5	31.71	26	31.74	31.85	-12.5	11,375	-0.11%
2021/12/28	461.9	32.74	393.2	31.97	32.10	68.7	11,388	0.60%	大買/大賣/
2021/12/27	22.6	32.16	60.4	32.07	32.50	-37.7	10,990	-0.34%
2021/12/24	43.6	31.70	15.4	31.74	31.10	28.3	10,978	0.26%
2021/12/23	54.3	31.86	42	31.90	31.70	12.3	11,172	0.11%
2021/12/22	107.2	32.10	122.6	32.21	32.05	-15.5	11,124	-0.14%	大買/大賣/
2021/12/21	24.9	31.31	20.1	31.47	31.45	4.8	10,956	0.04%
2021/12/20	51.2	31.61	93.6	31.33	31.55	-42.4	11,027	-0.38%
2021/12/17	20.2	30.05	15	30.08	30.15	5.2	11,055	0.05%
2021/12/16	41.5	30.14	49	29.99	30.45	-7.5	11,414	-0.07%
2021/12/15	16.1	29.33	26.2	29.31	29.25	-10.1	11,603	-0.09%
2021/12/14	6.7	28.95	4	28.85	28.80	2.7	12,205	0.02%
2021/12/13	3.8	29.26	2.4	29.26	29.25	1.4	12,998	0.01%
2021/12/10	5	29.28	12	29.25	29.25	-7	14,127	-0.05%
2021/12/09	2.1	29.50	31.3	29.36	29.50	-29.2	15,010	-0.19%
2021/12/08	4.2	29.21	1	29.30	29.15	3.2	15,824	0.02%
2021/12/07	14.2	29.09	15	29.01	29.20	-0.8	16,165	0.00%
2021/12/06	0.3	29.13	3	29.15	29.05	-2.7	16,284	-0.02%
2021/12/03	2.4	29.21	24.1	29.26	29.20	-21.7	16,408	-0.13%
2021/12/02	16.5	29.38	23.4	29.39	29.20	-6.9	16,465	-0.04%
2021/12/01	16.3	29.64	32.1	29.75	29.70	-15.8	16,476	-0.10%
2021/11/30	6	29.45	5.2	29.55	29.70	0.8	16,553	0.00%
2021/11/29	50.7	28.78	24.1	28.88	28.95	26.6	16,550	0.16%
2021/11/26	54.3	29.76	62.1	29.84	29.85	-7.8	16,407	-0.05%
2021/11/25	26.1	29.75	24	29.88	29.65	2.1	16,188	0.01%
2021/11/24	30.2	29.67	16.1	29.46	29.90	14.1	16,110	0.09%
2021/11/23	57.3	29.63	46.5	29.47	29.45	10.8	16,032	0.07%
2021/11/22	6.2	29.31	8	29.26	29.25	-1.8	15,971	-0.01%
2021/11/19	46.3	29.45	125.5	29.26	29.20	-79.2	15,934	-0.50%	大賣/
2021/11/18	21.1	29.54	133.1	29.39	29.40	-112	15,833	-0.71%	大賣/鉅額交易
2021/11/17	17.4	30.09	13.5	30.08	30.00	3.8	15,684	0.02%
2021/11/16	47.5	30.20	137.1	30.31	29.95	-89.7	15,580	-0.58%	大賣/
2021/11/15	46.5	31.23	41.1	31.05	31.00	5.5	15,371	0.04%
2021/11/12	108.6	31.37	219.4	31.10	31.65	-110.8	15,217	-0.73%	大買/大賣/鉅額交易
2021/11/11	571.5	31.85	350.3	31.64	31.00	221.2	14,863	1.49%	大買/大賣/鉅額交易
2021/11/10	97	30.22	222.3	30.71	31.40	-125.3	13,125	-0.95%	大賣/鉅額交易
2021/11/09	133.6	28.68	52.2	28.88	28.55	81.5	12,205	0.67%	大買/
2021/11/08	10	28.29	9.1	28.48	28.40	1	11,861	0.01%
2021/11/05	35.4	28.06	15.3	28.07	28.20	20	11,856	0.17%
2021/11/04	20.5	28.48	8.1	28.25	28.10	12.4	11,877	0.10%
2021/11/03	25	28.35	35.3	28.01	28.60	-10.3	11,984	-0.09%
2021/11/02	12.3	27.69	34	27.78	27.45	-21.7	12,171	-0.18%
2021/11/01	43.1	27.82	8.2	27.75	27.85	34.9	12,339	0.28%
2021/10/29	15.2	27.78	7	27.76	27.90	8.2	12,292	0.07%
2021/10/28	5	27.89	5	27.82	27.75	0	12,299	0.00%
2021/10/27	26.4	27.81	9	27.96	27.90	17.4	12,314	0.14%
2021/10/26	81.2	27.40	8	27.25	27.35	73.2	12,224	0.60%
2021/10/25	59.1	26.79	16	26.83	27.05	43.1	12,388	0.35%
2021/10/22	21.2	26.81	6	26.97	27.00	15.2	12,398	0.12%
2021/10/21	84	26.79	7.1	26.88	27.10	77	12,413	0.62%
2021/10/20	36	26.83	11	26.82	26.90	25	12,415	0.20%
2021/10/19	11	26.37	3.1	26.53	26.50	7.9	12,430	0.06%
2021/10/18	94	26.11	18	26.01	26.00	76	12,422	0.61%
2021/10/15	3.1	26.06	13	26.14	26.25	-9.9	12,434	-0.08%
2021/10/14	20	25.85	19	25.88	25.70	1	12,434	0.01%
2021/10/13	32.2	25.80	13	25.94	25.70	19.2	12,430	0.15%
2021/10/12	25.1	26.38	27	26.45	26.10	-2	12,399	-0.02%
2021/10/08	64	26.86	27.3	26.86	26.60	36.8	12,380	0.30%
2021/10/07	13.2	27.22	38	27.47	27.55	-24.8	12,250	-0.20%
2021/10/06	72.1	27.56	5	27.16	26.85	67.1	12,233	0.55%
2021/10/05	14.1	27.09	14	27.31	27.80	0.1	12,198	0.00%
2021/10/04	23	27.54	26	27.57	27.35	-3	12,177	-0.02%
2021/10/01	59.3	27.71	42	27.77	27.35	17.3	12,062	0.14%
2021/09/30	86.2	28.92	80	28.98	28.30	6.1	11,873	0.05%
2021/09/29	41.1	28.22	46	28.15	28.05	-4.9	11,556	-0.04%
2021/09/28	43	28.56	36	28.58	28.35	7	11,460	0.06%
2021/09/27	78.5	28.86	147.1	28.75	28.75	-68.6	11,271	-0.61%	大賣/
2021/09/24	162.8	29.29	188.1	29.19	29.40	-25.3	10,991	-0.23%	大買/大賣/
2021/09/23	116.1	28.87	152.8	28.68	29.40	-36.6	10,529	-0.35%	大買/大賣/
2021/09/22	86.5	28.23	64.3	28.06	28.00	22.2	10,099	0.22%
2021/09/17	394.5	28.84	416.1	28.69	29.00	-21.6	9,713	-0.22%	大買/大賣/
2021/09/16	271.5	28.12	325.2	28.41	28.65	-53.7	9,059	-0.59%	大買/大賣/
2021/09/15	429.2	28.02	295	28.03	26.95	134.2	8,230	1.63%	大買/大賣/鉅額交易
2021/09/14	463.9	28.31	305	28.26	28.65	158.9	7,083	2.24%	大買/大賣/鉅額交易
2021/09/13	203.9	27.50	161.8	27.46	27.65	42.2	6,180	0.68%	大買/大賣/
2021/09/10	51.4	25.72	79.7	25.86	25.85	-28.3	5,370	-0.53%
2021/09/09	24.3	25.11	37.4	25.02	25.40	-13.1	5,126	-0.26%
2021/09/08	10.7	24.78	25	24.86	24.70	-14.3	5,021	-0.29%
2021/09/07	11	24.32	9	24.34	24.55	2	4,921	0.04%
2021/09/06	15.1	24.42	10	24.23	24.10	5.1	4,859	0.10%
2021/09/03	37	24.48	13.3	24.45	24.60	23.7	4,858	0.49%
2021/09/02	1.2	24.20	4.2	24.12	24.35	-3	4,794	-0.06%
2021/09/01	0	0.00	1.1	23.71	23.65	-1.1	4,756	-0.02%
2021/08/31	0.1	23.60	0	0.00	23.70	0.1	4,755	0.00%
2021/08/30	1	23.65	3	23.62	23.65	-2	4,786	-0.04%
2021/08/27	1.1	23.51	3	23.53	23.50	-1.9	4,811	-0.04%
2021/08/26	0	0.00	3	23.58	23.75	-3	4,831	-0.06%
2021/08/25	1.2	23.23	10	23.20	23.20	-8.9	4,920	-0.18%
2021/08/24	0.1	23.15	3	23.13	23.15	-2.9	5,320	-0.06%
2021/08/23	8	23.15	0	0.00	23.20	8	5,343	0.15%
2021/08/20	2.1	22.93	5	22.77	22.75	-2.9	5,357	-0.05%
2021/08/19	8.1	22.95	12	22.89	22.80	-3.9	5,353	-0.07%
2021/08/18	35.1	23.44	20	23.41	23.60	15.1	5,303	0.29%
2021/08/17	0	0.00	3	23.38	23.35	-3	5,252	-0.06%
2021/08/16	1.1	23.66	2	23.25	23.25	-0.9	5,256	-0.02%
2021/08/13	3	23.65	2.7	23.75	23.50	0.3	5,237	0.01%
2021/08/12	4.1	23.58	3	23.47	23.50	1.1	5,237	0.02%
2021/08/11	9.1	23.62	5	23.61	23.45	4.1	5,519	0.07%
2021/08/10	4	24.18	6	24.11	24.00	-2	5,504	-0.04%
2021/08/09	114.3	24.97	74	24.77	24.50	40.3	5,505	0.73%	大買/
2021/08/06	116	25.71	86	25.58	25.45	30	5,310	0.56%	大買/
2021/08/05	31	25.47	42	25.19	25.90	-11	5,019	-0.22%
2021/08/04	2.1	25.05	5	25.24	24.80	-3	4,899	-0.06%
2021/08/03	15	24.91	5	24.94	25.00	10	4,958	0.20%
2021/08/02	16	24.56	27	24.55	24.65	-11	4,981	-0.22%
2021/07/30	6.5	24.12	8	24.13	24.00	-1.5	4,952	-0.03%
2021/07/29	28	23.97	92	23.96	23.70	-64	4,939	-1.30%
2021/07/28	0	0.00	12	21.98	22.15	-12	4,744	-0.25%
2021/07/27	6.1	22.73	20	22.77	22.55	-13.9	4,992	-0.28%
2021/07/26	5	23.36	2	23.30	23.20	3	5,576	0.05%
2021/07/23	2.9	24.56	33.1	24.63	24.65	-30.2	6,102	-0.50%
2021/07/22	6	24.62	23	24.67	24.35	-17	6,113	-0.28%
2021/07/21	15.1	24.64	29	24.34	24.40	-13.9	6,375	-0.22%
2021/07/20	15	24.84	0	0.00	24.70	15	6,866	0.22%
2021/07/19	1	25.40	8	25.31	25.25	-7	6,857	-0.10%
2021/07/16	22	25.22	34.1	25.25	25.25	-12.1	7,054	-0.17%
2021/07/15	12	25.24	12	25.34	25.20	0	7,085	0.00%
2021/07/14	7.1	24.99	3	24.97	25.00	4.1	7,062	0.06%
2021/07/13	16.1	24.97	14	25.15	24.75	2.1	7,121	0.03%
2021/07/12	27.1	25.18	23	25.20	25.30	4.1	7,064	0.06%
2021/07/09	6.1	25.08	68	25.06	25.05	-61.9	6,992	-0.89%
2021/07/08	5	24.97	74	24.93	24.90	-69	6,946	-0.99%
2021/07/07	28.2	24.78	11	24.89	24.65	17.2	6,912	0.25%
2021/07/06	11.2	24.62	14	24.63	24.60	-2.8	6,901	-0.04%
2021/07/05	21.1	24.59	10	24.58	24.60	11.1	6,888	0.16%
2021/07/02	7	24.00	9	24.07	24.10	-2	6,836	-0.03%
2021/07/01	1.3	23.70	3	23.90	23.75	-1.7	6,838	-0.03%
2021/06/30	3	23.77	8	23.80	23.80	-5	6,845	-0.07%
2021/06/29	3.2	23.66	7	23.79	23.65	-3.8	6,842	-0.06%
2021/06/28	1	23.30	46	23.44	23.75	-45	6,834	-0.66%
2021/06/25	20.2	23.60	25	23.62	23.55	-4.8	6,813	-0.07%
2021/06/24	3.1	23.78	27	23.73	23.65	-23.9	6,940	-0.35%
2021/06/23	0.2	23.75	22	23.62	23.75	-21.8	6,920	-0.31%
2021/06/22	34	23.71	13	23.69	23.70	21	6,912	0.30%
2021/06/21	24.1	23.90	4.4	23.98	23.80	19.8	6,909	0.29%
2021/06/18	32	24.76	28	24.82	24.45	4	6,885	0.06%
2021/06/17	11	24.37	23.2	24.34	24.50	-12.2	6,811	-0.18%
2021/06/16	14	24.10	33	24.18	24.10	-19	6,779	-0.28%
2021/06/15	33	24.18	1.1	24.24	24.20	31.9	6,761	0.47%
2021/06/11	102	24.33	16.9	24.46	24.20	85.1	6,753	1.26%	大買/
2021/06/10	8	24.15	20	24.38	24.10	-12	6,735	-0.18%
2021/06/09	0.3	24.10	11	24.11	23.95	-10.7	6,756	-0.16%
2021/06/08	9	23.90	0	0.00	23.95	9	6,767	0.13%
2021/06/07	0	0.00	12	23.56	23.80	-12	6,786	-0.18%
2021/06/04	0	0.00	5	23.85	23.65	-5	6,747	-0.07%
2021/06/03	0	0.00	4	24.03	23.95	-4	6,722	-0.06%
2021/06/02	21	24.10	18	24.14	24.05	3	6,684	0.04%
2021/06/01	39.7	24.43	30	24.20	24.75	9.7	6,552	0.15%
2021/05/31	1	23.00	2	23.20	23.20	-1	6,145	-0.02%
2021/05/28	4	23.00	2	23.00	23.00	2	6,116	0.03%
2021/05/27	10	22.75	10.1	22.80	22.70	-0.1	6,101	0.00%
2021/05/26	1	22.75	1	22.80	22.85	0	6,095	0.00%
2021/05/25	5	22.76	21	22.75	22.85	-16	6,079	-0.26%
2021/05/24	1.2	22.63	8	22.43	22.50	-6.8	6,036	-0.11%
2021/05/21	0	22.20	5	22.25	22.40	-5	6,004	-0.08%
2021/05/20	17	22.16	1	22.25	22.10	16	5,990	0.27%
2021/05/19	13	22.56	22.1	22.49	22.55	-9.1	6,022	-0.15%
2021/05/18	9	21.02	33	20.53	21.55	-24	5,751	-0.42%
2021/05/17	15	20.02	34	20.16	20.10	-19	5,701	-0.33%
2021/05/14	30.1	21.50	0	0.00	21.35	30.1	5,613	0.54%
2021/05/13	27	20.73	9	21.09	21.05	18	5,556	0.32%
2021/05/12	30.1	21.66	17	21.26	21.35	13.1	5,486	0.24%
2021/05/11	9.1	23.13	1	23.30	22.90	8.1	5,330	0.15%
2021/05/10	6	23.93	12.1	24.03	23.85	-6.1	5,221	-0.12%
2021/05/07	13.1	23.42	3.1	23.36	23.40	10.1	5,135	0.20%
2021/05/06	4	23.15	5	22.92	22.90	-1	5,061	-0.02%
2021/05/05	29	23.27	20	23.38	23.05	9	4,981	0.18%
2021/05/04	34.1	23.32	33.4	23.65	23.40	0.7	4,899	0.01%
2021/05/03	97.2	25.38	74.1	25.40	25.25	23.1	4,607	0.50%
2021/04/29	66	24.49	99	24.36	24.50	-33	3,967	-0.83%
2021/04/28	14.4	22.97	16	22.94	23.05	-1.7	3,384	-0.05%
2021/04/27	97.1	23.68	21	23.51	23.30	76.1	3,331	2.28%
2021/04/26	25	22.81	48.1	23.37	23.75	-23.1	3,036	-0.76%
2021/04/23	8	21.68	15	21.67	21.60	-7	2,498	-0.28%
2021/04/22	11.6	22.72	39	22.67	21.85	-27.4	2,457	-1.11%
2021/04/21	11	22.59	33	22.37	22.55	-22	2,224	-0.99%
2021/04/20	9	22.22	47	22.26	22.25	-38	2,156	-1.76%
2021/04/19	55	22.30	49.1	22.35	22.20	5.9	2,123	0.28%
2021/04/16	7	21.75	5	21.78	21.80	2	2,003	0.10%
2021/04/15	17	21.60	0.4	21.65	21.75	16.6	1,987	0.84%
2021/04/14	9	21.17	45	21.17	21.35	-36	1,967	-1.83%
2021/04/13	13	21.90	58	21.81	21.50	-45	1,943	-2.32%
2021/04/12	15	21.79	7	21.78	21.85	8	1,922	0.42%
2021/04/09	8	21.60	18	21.55	21.55	-10	1,890	-0.53%
2021/04/08	20.4	21.74	21	21.75	21.75	-0.6	1,869	-0.03%
2021/04/07	13.1	21.29	21.5	21.50	21.65	-8.5	1,824	-0.46%
2021/04/06	12.4	21.08	75.1	21.09	21.15	-62.7	1,795	-3.49%
2021/04/01	0	21.05	11	21.07	21.00	-11	1,776	-0.62%
2021/03/31	4	21.00	1	21.05	21.05	3	1,767	0.17%
2021/03/30	5	21.05	4	21.05	21.05	1	1,748	0.06%
2021/03/29	24.5	20.93	34	20.97	21.00	-9.5	1,717	-0.55%
2021/03/26	1	21.85	45.2	21.92	21.95	-44.2	1,573	-2.81%
2021/03/25	1	21.90	2.2	21.90	21.90	-1.2	1,569	-0.07%
2021/03/24	7	21.87	2	21.88	21.95	5	1,555	0.32%
2021/03/23	47	21.73	17	21.74	21.75	30	1,531	1.96%
2021/03/22	44	21.74	13	21.72	21.90	31	1,496	2.07%
2021/03/19	12	21.36	6	21.19	21.35	6	1,450	0.41%
2021/03/18	12.9	21.07	2	21.08	21.20	10.9	1,412	0.77%
2021/03/17	5.1	20.69	0.2	20.73	20.85	4.9	1,402	0.35%
2021/03/16	5	20.81	35	20.82	20.65	-30	1,415	-2.12%
2021/03/15	24	20.75	9.2	20.73	20.80	14.8	1,411	1.05%
2021/03/12	7.9	20.11	0.1	19.90	20.30	7.8	1,329	0.59%
2021/03/11	9	19.84	1	19.80	19.80	8	1,289	0.62%
2021/03/10	11	19.50	8	19.54	19.55	3	1,264	0.24%
2021/03/09	2	19.48	17	19.46	19.60	-15	1,271	-1.18%
2021/03/08	1	19.50	0	0.00	19.40	1	1,305	0.08%
2021/03/04	4	19.40	0	0.00	19.45	4	1,373	0.29%
2021/03/03	32	19.50	0	0.00	19.60	32	1,519	2.11%
2021/03/02	3	19.60	0	0.00	19.55	3	1,544	0.19%
2021/02/26	2	19.50	1	19.50	19.50	1	1,535	0.07%
2021/02/25	5	19.45	0	0.00	19.50	5	1,547	0.32%
2021/02/24	19	19.41	10	19.36	19.40	9	1,564	0.58%
2021/02/23	32	19.40	0.1	19.40	19.45	32	1,599	2.00%
2021/02/22	37	19.43	10	19.45	19.40	27	1,603	1.68%
2021/02/19	19.1	19.51	5	19.50	19.50	14.1	1,598	0.88%
2021/02/18	1	19.05	8	19.12	19.35	-7	1,543	-0.45%
2021/02/17	7	18.80	3	18.60	18.80	4	1,540	0.26%
2021/02/05	6	18.52	0	18.50	18.40	6	1,542	0.39%
2021/02/03	5	18.56	5	18.50	18.60	0	1,599	0.00%
2021/02/02	1	18.45	0	0.00	18.45	1	1,627	0.06%
2021/02/01	0	0.00	11	18.22	18.30	-11	1,669	-0.66%
2021/01/28	1	18.25	1	18.25	18.25	0	1,721	0.00%
2021/01/26	1	18.30	1	18.25	18.35	0	1,736	0.00%
2021/01/25	0	0.00	2	18.25	18.30	-2	1,754	-0.11%
2021/01/22	5	18.28	2	18.25	18.25	3	1,779	0.17%
2021/01/21	5	18.45	1	18.20	18.20	4	1,826	0.22%
2021/01/20	4	18.28	6.4	18.42	18.35	-2.4	2,075	-0.11%
2021/01/19	1	18.90	0	0.00	18.70	1	2,228	0.04%
2021/01/18	1	18.85	0	0.00	18.75	1	2,266	0.04%
2021/01/15	2	19.00	1	19.00	18.95	1	2,265	0.04%
2021/01/13	10	19.00	0	0.00	19.05	10	2,283	0.44%
2021/01/12	3.5	19.14	4	19.00	18.90	-0.5	2,276	-0.02%
2021/01/11	6	19.11	0	0.00	19.15	6	2,267	0.26%
2021/01/08	1	19.05	0	0.00	18.95	1	2,266	0.04%
2021/01/07	2	19.00	6	19.00	19.00	-4	2,259	-0.18%
2021/01/06	3	18.98	12	19.17	19.00	-9	2,259	-0.40%
2021/01/05	7	19.30	3	19.30	19.25	4	2,236	0.18%
2021/01/04	5	19.30	1.6	19.23	19.35	3.4	2,237	0.15%
2020/12/31	14	19.15	1	19.15	19.20	13	2,229	0.58%
2020/12/30	0	0.00	1	19.20	19.15	-1	2,220	-0.05%
2020/12/29	0	0.00	7	19.05	19.10	-7	2,220	-0.32%
2020/12/28	4	19.11	3	19.13	19.10	1	2,210	0.05%
2020/12/25	2	18.95	1	19.00	19.00	1	2,197	0.05%
2020/12/24	1	19.00	1.5	19.00	19.05	-0.5	2,186	-0.02%
2020/12/22	8	19.01	1	18.80	18.80	7	2,203	0.32%
2020/12/18	2	19.30	2	19.30	19.30	0	2,213	0.00%
2020/12/17	0	0.00	4.5	19.15	19.30	-4.5	2,222	-0.20%
2020/12/16	0	0.00	1	19.20	19.20	-1	2,220	-0.05%
2020/12/15	14	19.21	2	19.10	19.15	12	2,224	0.54%
2020/12/14	1	19.35	0	0.00	19.40	1	2,211	0.05%
2020/12/11	11	19.32	1	19.40	19.25	10	2,220	0.45%
2020/12/10	34.1	19.77	4	19.59	19.55	30.1	2,206	1.37%
2020/12/09	1	19.55	10	19.61	19.80	-9	2,188	-0.41%
2020/12/08	5	19.32	19.5	19.25	19.30	-14.5	2,218	-0.65%
2020/12/07	1.2	19.41	3.1	19.22	19.20	-1.9	2,311	-0.08%
2020/12/04	3	19.33	1	19.40	19.35	2	2,372	0.08%
2020/12/03	4	19.20	1	19.30	19.20	3	2,407	0.12%
2020/12/02	0	19.35	4	19.33	19.30	-4	2,438	-0.16%
2020/12/01	0	0.00	1	19.40	19.50	-1	2,417	-0.04%
2020/11/30	5	19.56	3	19.62	19.55	2	2,437	0.08%
2020/11/27	9.6	19.75	14	19.76	19.80	-4.5	2,503	-0.18%
2020/11/26	3.2	19.11	14	19.09	19.20	-10.8	2,391	-0.45%
2020/11/25	1	18.95	5	18.99	18.95	-4	2,372	-0.17%
2020/11/24	14	18.95	29	18.99	18.90	-15	2,367	-0.63%
2020/11/23	1	19.15	1	18.95	19.10	0	2,366	0.00%
2020/11/20	4	18.98	9	18.94	19.05	-5	2,382	-0.21%
2020/11/19	0	0.00	1	18.90	18.85	-1	2,337	-0.04%
2020/11/18	2	18.80	0	0.00	18.85	2	2,327	0.09%
2020/11/17	0	0.00	0.3	18.65	18.80	-0.3	2,326	-0.01%
2020/11/16	3	18.78	3	18.80	18.75	0	2,353	0.00%
2020/11/13	5	18.55	0	0.00	18.55	5	2,352	0.21%
2020/11/12	2	18.78	0	0.00	18.65	2	2,365	0.08%
2020/11/11	0	0.00	0.5	18.70	18.80	-0.5	2,382	-0.02%
2020/11/10	65	18.74	2	18.65	18.60	63	2,370	2.66%
2020/11/09	1	18.60	11	18.72	18.80	-10	2,376	-0.42%
2020/11/06	2	18.53	0	18.45	18.40	2	2,367	0.08%
2020/11/05	3	18.47	2	18.45	18.35	1	2,373	0.04%
2020/11/04	1	18.15	0.2	18.25	18.15	0.8	2,400	0.03%
2020/11/03	0	0.00	6	18.18	18.15	-6	2,647	-0.23%
2020/11/02	2	18.00	6	18.05	18.10	-4	2,739	-0.15%
2020/10/30	1	18.20	4	18.25	18.25	-3	2,729	-0.11%
2020/10/29	0.2	18.35	1	18.30	18.25	-0.8	2,711	-0.03%
2020/10/28	85.1	18.84	29	18.99	18.50	56.1	2,687	2.09%
2020/10/27	19	18.76	37	18.77	18.95	-18	2,470	-0.73%
2020/10/26	5	18.25	23	18.20	18.15	-18	2,424	-0.74%
2020/10/23	0	0.00	16	18.00	18.00	-16	2,565	-0.62%
2020/10/22	1	17.75	0	0.00	18.05	1	2,745	0.04%
2020/10/21	0	0.00	10	18.00	18.00	-10	2,810	-0.36%
2020/10/20	0	0.00	10	18.00	17.90	-10	2,821	-0.35%
2020/10/19	0	0.00	3	17.92	17.95	-3	2,896	-0.10%
2020/10/16	0	0.00	0.3	17.95	17.90	-0.3	2,893	-0.01%
2020/10/15	0	0.00	2	18.00	17.95	-2	2,886	-0.07%
2020/10/14	6	17.96	1	18.00	18.05	5	2,882	0.17%
2020/10/13	1	18.00	2	18.00	18.05	-1	2,878	-0.03%
2020/10/12	0	0.00	1	18.05	18.05	-1	2,875	-0.03%
2020/10/08	1	17.80	3	17.87	17.95	-2	2,864	-0.07%
2020/10/07	2	17.73	0	0.00	17.75	2	2,856	0.07%
2020/10/06	0	0.00	1	17.65	17.70	-1	2,858	-0.03%
2020/10/05	1	17.40	0	0.00	17.50	1	2,857	0.03%
2020/09/29	0	0.00	1	17.40	17.30	-1	2,857	-0.03%
2020/09/28	4	17.23	0	0.00	17.30	4	2,855	0.14%
2020/09/25	2	17.10	8	17.15	17.15	-6	2,854	-0.21%
2020/09/24	8	17.30	0	0.00	17.15	8	2,847	0.28%
2020/09/23	12	17.60	24	17.65	17.65	-12	2,817	-0.43%
2020/09/22	2	17.75	0	0.00	17.80	2	2,800	0.07%
2020/09/21	1	18.00	0	0.00	18.05	1	2,783	0.04%
2020/09/18	3	18.20	0	0.00	18.10	3	2,770	0.11%
2020/09/16	4	17.99	1	18.00	18.15	3	2,754	0.11%
2020/09/15	4	18.00	3	17.97	18.00	1	2,799	0.04%
2020/09/14	4	18.05	6	17.97	17.95	-2	2,784	-0.07%
2020/09/11	13	18.13	14	18.14	18.10	-1	2,761	-0.04%
2020/09/10	61	19.08	52	18.67	18.65	9	2,677	0.34%
2020/09/09	8	18.51	11	18.47	19.15	-3	2,569	-0.12%
2020/09/08	33	18.37	37	18.41	18.45	-4	2,476	-0.16%
2020/09/07	5	18.21	23	18.45	18.15	-18	2,434	-0.74%
2020/09/04	6	18.02	3	18.07	18.05	3	2,396	0.13%
2020/09/03	0	0.00	9	18.39	18.25	-9	2,381	-0.38%
2020/09/02	23	18.42	4	18.75	18.10	19	2,336	0.81%
2020/09/01	0	0.00	17	18.17	18.30	-17	2,244	-0.76%
2020/08/31	0	0.00	17	18.05	18.00	-17	2,226	-0.76%
2020/08/28	0	0.00	6.6	17.85	18.00	-6.6	2,228	-0.30%
2020/08/27	4	18.05	40	17.99	18.00	-36	2,216	-1.62%
2020/08/26	60	18.07	54	18.06	18.20	6	2,188	0.27%
2020/08/25	0	0.00	4	17.80	17.75	-4	2,147	-0.19%
2020/08/24	0	0.00	1	17.75	17.90	-1	2,136	-0.05%
2020/08/21	2	17.70	3	17.68	17.75	-1	2,122	-0.05%
2020/08/20	24	17.38	20	17.34	17.40	4	2,105	0.19%
2020/08/19	5	17.95	4	18.09	17.80	1	2,040	0.05%
2020/08/18	5	18.02	16	18.06	18.05	-11	2,010	-0.55%
2020/08/17	10	18.13	18	18.12	18.05	-8	1,987	-0.40%
2020/08/14	12	17.91	0.1	17.95	17.95	11.9	1,948	0.61%
2020/08/13	0	0.00	4.1	18.32	17.95	-4.1	1,920	-0.21%
2020/08/12	2	18.05	2	18.15	18.00	0	1,881	0.00%
2020/08/11	10	17.79	18	17.79	18.05	-8	1,845	-0.43%
2020/08/10	4	17.90	6	17.88	17.85	-2	1,804	-0.11%
2020/08/07	39	18.32	21.1	18.29	18.30	17.9	1,750	1.02%
2020/08/06	8	17.52	34	17.16	17.70	-26	1,500	-1.73%
2020/08/05	5	16.97	17	16.87	16.85	-12	1,397	-0.86%
2020/08/04	6	16.83	3	16.80	16.85	3	1,389	0.22%
2020/08/03	23	16.73	17	16.69	16.65	6	1,380	0.43%
2020/07/31	14	17.09	3	16.97	17.10	11	1,370	0.80%
2020/07/30	25	17.66	13	17.55	17.30	12	1,325	0.91%
2020/07/29	23	17.16	38.1	16.97	17.65	-15.1	1,177	-1.28%
2020/07/28	52	17.17	17	17.19	17.00	35	993	3.52%
2020/07/27	2	16.15	4	16.13	16.10	-2	810	-0.25%
2020/07/24	3	15.62	0	0.00	15.40	3	716	0.42%
2020/07/23	7	15.74	10	15.72	15.75	-3	699	-0.43%
2020/07/17	2	14.95	0	0.00	14.85	2	625	0.32%
2020/07/15	0	0.00	1	15.05	15.00	-1	633	-0.16%
2020/07/14	0	0.00	2	15.10	14.95	-2	637	-0.31%
2020/07/13	0	0.00	12.1	15.01	15.10	-12.1	648	-1.87%
2020/07/10	1	15.05	0	0.00	15.00	1	664	0.15%
2020/07/09	0	0.00	1	15.15	15.15	-1	668	-0.15%
2020/07/08	0	0.00	1	15.20	15.20	-1	669	-0.15%
2020/07/03	6	15.54	0	0.00	15.55	6	697	0.86%
2020/06/30	0	0.00	8	15.29	15.35	-8	679	-1.18%
2020/06/24	2	15.40	0	0.00	15.35	2	695	0.29%
2020/06/22	7	15.16	1	15.70	15.25	6	728	0.82%
2020/06/19	3	15.73	0	0.00	15.70	3	696	0.43%
2020/06/18	0	0.00	5	15.45	15.50	-5	703	-0.71%
2020/06/11	10	15.70	0	0.00	15.60	10	806	1.24%
2020/06/10	5	15.92	0	0.00	15.90	5	815	0.61%
2020/06/09	2	15.75	5	15.75	15.75	-3	840	-0.36%
2020/06/08	0	0.00	1	15.80	15.90	-1	850	-0.12%
2020/06/05	11	15.31	21	15.50	15.70	-10	826	-1.21%
2020/06/03	1	14.90	1	14.95	14.90	0	794	0.00%
2020/06/02	0	0.00	2	14.90	14.80	-2	789	-0.25%
2020/06/01	1	14.75	0	0.00	14.75	1	788	0.13%
2020/05/27	1	14.65	0	0.00	14.65	1	796	0.13%
2020/05/26	0	0.00	3	14.55	14.55	-3	814	-0.37%
2020/05/25	0	0.00	1	14.35	14.50	-1	814	-0.12%
2020/05/21	0	0.00	5	14.75	14.75	-5	812	-0.62%
2020/05/15	0	0.00	6	14.68	14.65	-6	807	-0.74%
2020/05/14	0	0.00	13	14.84	14.75	-13	804	-1.62%
2020/05/13	2	15.10	10	15.02	15.10	-8	798	-1.00%
2020/05/11	2	15.13	0	0.00	15.05	2	792	0.25%
2020/05/08	1	14.85	1	14.80	14.90	0	784	0.00%
2020/05/07	2	14.80	0	0.00	14.80	2	787	0.25%
2020/05/06	0	0.00	2.2	14.65	14.60	-2.2	766	-0.29%
2020/04/30	0	0.00	10	15.00	15.00	-10	773	-1.29%
2020/04/29	1	14.75	1	14.85	14.80	0	782	0.00%
2020/04/28	0	0.00	15	14.62	14.70	-15	790	-1.90%
2020/04/24	6	14.19	0	0.00	14.30	6	822	0.73%
2020/04/21	1	14.00	1	13.95	14.05	0	817	0.00%
2020/04/17	6	14.88	3	14.85	14.80	3	803	0.37%
2020/04/16	1	14.95	1	14.95	14.95	0	794	0.00%
2020/04/15	8	14.69	35	14.91	15.10	-27	782	-3.45%
2020/04/14	7	14.32	20	14.28	14.40	-13	766	-1.70%
2020/04/13	1	13.95	0	0.00	13.95	1	758	0.13%
2020/04/10	11	13.89	1	13.95	13.95	10	752	1.33%
2020/04/09	1	13.50	0	0.00	13.45	1	743	0.13%
2020/04/07	3	12.95	10	12.85	12.90	-7	724	-0.97%
2020/04/06	0	0.00	1	12.60	12.60	-1	719	-0.14%
2020/03/27	0	0.00	1	13.40	13.20	-1	694	-0.14%
2020/03/26	2	13.03	1	13.05	13.20	1	667	0.15%
2020/03/25	2	12.88	8	12.80	12.85	-6	658	-0.91%
2020/03/24	0	0.00	2	12.30	11.90	-2	631	-0.32%
2020/03/23	1	11.15	0	0.00	11.60	1	614	0.16%
2020/03/20	1	11.85	14	11.80	11.90	-13	611	-2.13%
2020/03/19	13	11.06	7.1	11.01	11.00	5.9	584	1.02%
2020/03/18	6	12.66	0	0.00	12.10	6	546	1.10%
2020/03/16	9	14.18	0	0.00	13.80	9	502	1.79%
2020/03/13	2	14.70	6	14.43	14.70	-4	484	-0.83%
2020/03/12	17	15.79	5	15.70	15.70	12	449	2.67%
2020/03/10	10	16.10	0	0.00	16.20	10	442	2.26%
2020/03/09	4	16.54	1	16.60	16.40	3	442	0.68%
2020/03/04	1	16.80	0	0.00	16.80	1	441	0.23%
2020/03/03	9	16.80	0	0.00	16.80	9	443	2.03%
2020/03/02	1	16.60	5	16.70	16.75	-4	444	-0.90%
2020/02/27	1	16.80	0	0.00	16.70	1	437	0.23%
2020/02/24	1	17.10	0	0.00	17.05	1	418	0.24%
2020/02/20	1	17.15	3	17.15	17.20	-2	421	-0.47%
2020/02/19	0	0.00	1	17.15	17.20	-1	424	-0.24%
2020/02/18	0	0.00	1	17.10	17.15	-1	427	-0.23%
2020/02/14	0	0.00	1	17.10	17.10	-1	442	-0.23%
2020/02/10	13	17.00	0	0.00	17.00	13	450	2.89%
2020/02/07	2	17.20	0	0.00	17.20	2	445	0.45%
2020/02/06	2	17.20	0	0.00	17.30	2	448	0.45%
2020/02/05	1	17.20	1	17.25	17.25	0	443	0.00%
2020/02/03	11	16.91	0	0.00	17.10	11	443	2.48%
2020/01/31	11	17.33	3	17.30	17.35	8	430	1.86%
2020/01/30	8	17.25	7	17.30	17.35	1	420	0.24%
2020/01/20	2	17.90	0.2	17.90	17.90	1.8	389	0.47%
2020/01/14	4	17.78	0	0.00	17.80	4	383	1.04%
2020/01/09	2	17.65	0	0.00	17.65	2	425	0.47%
2020/01/08	12	17.64	0	0.00	17.65	12	424	2.82%
2020/01/07	5	17.71	0.8	17.70	17.75	4.2	421	0.99%
2020/01/06	12	17.79	0	0.00	17.80	12	422	2.84%
2020/01/03	2	17.80	0	0.00	17.85	2	422	0.47%
2020/01/02	1	17.85	0	0.00	17.80	1	419	0.24%
2019/12/31	1	17.75	0	0.00	17.80	1	416	0.24%
2019/12/27	2	17.70	0	0.00	17.75	2	408	0.49%
2019/12/23	4	17.70	0	0.00	17.80	4	416	0.96%
2019/12/18	0	0.00	2	17.80	17.85	-2	429	-0.47%
2019/12/16	2	17.70	0	0.00	17.75	2	426	0.47%
2019/12/13	13	17.70	1	17.75	17.70	12	428	2.80%
2019/12/11	1	17.75	0	0.00	17.80	1	424	0.24%
2019/12/10	1	17.70	0.1	17.75	17.75	0.9	425	0.21%
2019/12/09	1	17.80	0	0.00	17.80	1	426	0.23%
2019/12/06	0	0.00	10	17.85	17.85	-10	429	-2.33%
2019/12/05	13	17.92	0	0.00	17.90	13	432	3.01%
2019/12/04	7	17.50	0	0.00	17.50	7	422	1.66%
2019/12/03	2	17.60	1	17.65	17.60	1	415	0.24%
2019/12/02	2	17.70	0	0.00	17.70	2	414	0.48%
2019/11/27	1	17.80	0	0.00	17.85	1	422	0.24%
2019/11/26	5	17.80	0	0.00	17.75	5	449	1.11%
2019/11/25	1	17.80	0	0.00	17.80	1	469	0.21%
2019/11/22	4	17.80	0	0.00	17.80	4	478	0.84%
2019/11/21	1	17.80	0	0.00	17.85	1	489	0.20%
2019/11/19	5	17.83	0	0.00	17.85	5	493	1.01%
2019/11/18	2	17.85	0	0.00	17.90	2	496	0.40%
2019/11/15	2	17.85	0	0.00	17.90	2	499	0.40%
2019/11/14	5	17.82	0	0.00	17.85	5	503	0.99%
2019/11/13	1	17.90	2.2	17.90	17.95	-1.2	500	-0.24%
2019/11/12	1	17.95	0	0.00	17.95	1	496	0.20%
2019/11/07	2	17.90	1	18.00	18.00	1	498	0.20%
2019/11/05	0	0.00	2.8	18.06	18.05	-2.8	488	-0.58%
2019/11/04	0.4	18.05	1.1	18.00	18.05	-0.7	487	-0.14%
2019/11/01	0	0.00	0.6	18.05	18.00	-0.6	491	-0.12%
2019/10/31	10	18.00	14	18.05	18.00	-4	505	-0.79%
2019/10/30	1	18.00	0	0.00	18.00	1	508	0.20%
2019/10/29	16	18.05	0	0.00	18.05	16	502	3.18%
2019/10/28	0	0.00	0.1	18.15	18.10	-0.1	506	-0.02%
2019/10/25	1	18.05	0	0.00	18.10	1	511	0.20%
2019/10/21	0	0.00	1	18.10	18.05	-1	525	-0.19%
2019/10/18	6.6	17.99	0.1	18.10	17.95	6.5	522	1.25%
2019/10/14	0	0.00	2	18.05	18.05	-2	490	-0.41%
2019/10/08	0	0.00	14	18.20	18.15	-14	492	-2.85%
2019/10/07	0.3	18.25	4	18.30	18.25	-3.7	496	-0.75%
2019/10/04	0	0.00	1	18.20	18.25	-1	499	-0.20%
2019/10/02	2	18.20	0	0.00	18.20	2	502	0.40%
2019/09/27	1	18.30	0	0.00	18.20	1	507	0.20%
2019/09/26	0	0.00	5	18.38	18.40	-5	505	-0.99%
2019/09/25	2	18.38	1	18.35	18.35	1	498	0.20%
2019/09/20	4	17.90	0	0.00	17.90	4	490	0.82%
2019/09/17	0	0.00	0	18.20	17.80	0	494	-0.01%
2019/09/11	7	17.81	0	0.00	17.85	7	508	1.38%
2019/09/09	5	17.86	0	0.00	17.85	5	505	0.99%
2019/09/06	2	17.90	0	0.00	17.95	2	505	0.40%
2019/09/05	2	17.90	0	0.00	17.90	2	509	0.39%
2019/09/04	2	17.95	0	0.00	17.95	2	507	0.39%
2019/09/03	1	17.90	0	0.00	18.00	1	509	0.20%
2019/08/29	1	17.85	2	17.85	17.80	-1	498	-0.20%
2019/08/28	1	19.65	0	0.00	19.75	1	469	0.21%
2019/08/27	5.5	19.67	1	19.65	19.65	4.5	447	1.01%
2019/08/26	0	0.00	10	19.65	19.60	-10	437	-2.29%
2019/08/23	1	19.65	0	0.00	19.65	1	425	0.23%
2019/08/22	1	19.70	0	0.00	19.70	1	435	0.23%
2019/08/21	0	0.00	0.3	19.90	19.75	-0.3	433	-0.07%
2019/08/16	0	0.00	2	19.90	19.80	-2	419	-0.48%
2019/08/14	1	19.85	20	19.85	19.90	-19	413	-4.60%
2019/08/13	6	19.94	0	0.00	19.85	6	411	1.46%
2019/08/06	1	19.75	0	0.00	19.85	1	425	0.23%
2019/08/05	1.3	19.85	0	0.00	19.85	1.3	433	0.30%
2019/08/02	4	20.04	0	0.00	19.95	4	438	0.91%
2019/08/01	0	0.00	40	20.11	20.10	-40	430	-9.30%
2019/07/31	4	20.30	2	20.20	20.20	2	427	0.47%
2019/07/30	10	20.30	1	20.30	20.30	9	433	2.08%
2019/07/29	4	20.20	2	20.25	20.35	2	437	0.46%
2019/07/26	4	20.20	3	20.20	20.20	1	435	0.23%
2019/07/22	7	20.11	2.1	20.10	20.10	4.9	436	1.11%
2019/07/18	4	20.10	0	0.00	20.10	4	438	0.91%
2019/07/16	1	20.10	0	0.00	20.10	1	434	0.23%
2019/07/11	2	20.10	0	0.00	20.05	2	443	0.45%
2019/07/09	2	20.05	0	0.00	20.10	2	441	0.45%
2019/07/08	5	20.05	0	0.00	20.05	5	444	1.12%
2019/07/03	0	0.00	2	20.00	20.00	-2	473	-0.42%
2019/07/01	0	0.00	2	20.00	20.10	-2	494	-0.40%
2019/06/25	2	19.85	0	0.00	19.85	2	535	0.37%
2019/06/19	0	0.00	0.1	19.80	19.70	-0.1	550	-0.01%
2019/06/17	2	19.65	0	0.00	19.70	2	561	0.36%
2019/06/14	0	0.00	2	19.65	19.65	-2	562	-0.36%
2019/06/13	1	19.60	0	0.00	19.65	1	562	0.18%
2019/06/11	6	19.68	0	0.00	19.70	6	563	1.06%
2019/06/10	0.6	19.75	0	0.00	19.70	0.6	559	0.11%
2019/06/06	2	19.70	0	0.00	19.65	2	559	0.36%
2019/06/05	1	19.80	0	0.00	19.80	1	556	0.18%
2019/06/04	5	19.76	0	0.00	19.80	5	555	0.90%
2019/06/03	1	19.85	0	0.00	19.80	1	561	0.18%
2019/05/31	1	19.95	0	0.00	19.90	1	568	0.18%
2019/05/30	3	19.85	0	0.00	19.90	3	574	0.52%
2019/05/22	3	19.90	3	19.85	19.90	0	564	0.00%
2019/05/21	2	19.75	0	0.00	19.80	2	566	0.35%
2019/05/17	3	19.78	0	0.00	19.65	3	568	0.53%
2019/05/15	0	0.00	10	19.95	19.95	-10	566	-1.76%
2019/05/14	12	19.73	0	0.00	19.90	12	568	2.11%
2019/05/13	20	19.95	0	0.00	19.90	20	563	3.55%
2019/05/10	1	20.05	0	0.00	20.10	1	556	0.18%
2019/05/09	1	20.10	0	0.00	20.15	1	561	0.18%
2019/05/08	2	20.15	10	20.15	20.15	-8	556	-1.44%
2019/05/06	30	20.25	2	20.25	20.25	28	547	5.12%
2019/05/03	0	0.00	7	20.40	20.40	-7	538	-1.30%
2019/05/02	1	20.40	6	20.40	20.45	-5	532	-0.94%
2019/04/30	2	20.50	0	0.00	20.45	2	528	0.38%
2019/04/29	0	0.00	0.2	20.45	20.50	-0.2	528	-0.03%
2019/04/25	1	20.25	0	0.00	20.30	1	520	0.19%
2019/04/16	10	20.40	0	20.40	20.40	10	500	2.00%
2019/04/12	0	20.30	0	0.00	20.30	0	499	0.00%
2019/04/11	4	20.28	4	20.25	20.30	0	496	0.00%
2019/04/10	9	20.55	0	0.00	20.55	9	475	1.89%
2019/04/09	1	20.70	0.3	20.70	20.70	0.7	463	0.16%
2019/04/08	4	20.70	0	0.00	20.75	4	458	0.87%
2019/04/03	1	20.65	1	20.75	20.75	0	451	0.00%
2019/04/02	0	0.00	15	20.70	20.65	-15	440	-3.40%
2019/04/01	1.3	20.66	7	20.69	20.70	-5.7	427	-1.32%
2019/03/29	0	0.00	72	20.52	20.50	-72	412	-17.47%
2019/03/28	0	20.20	0	0.00	20.20	0	383	0.00%
2019/03/27	0.3	20.35	5	20.30	20.35	-4.7	384	-1.22%
2019/03/18	1	19.65	0	0.00	19.75	1	376	0.27%
2019/03/14	15	19.60	0	0.00	19.55	15	371	4.04%
2019/03/13	1	19.60	0	0.00	19.55	1	380	0.26%
2019/03/07	2	19.80	10	19.80	19.70	-8	386	-2.07%
2019/03/06	0	0.00	15	19.77	19.80	-15	381	-3.93%
2019/03/04	0	0.00	16	19.45	19.45	-16	370	-4.32%
2019/02/27	2	19.30	0	0.00	19.40	2	368	0.54%
2019/02/25	8	19.30	1	19.30	19.30	7	364	1.92%
2019/02/22	10	19.25	0	0.00	19.25	10	362	2.76%
2019/02/20	5	19.30	0	0.00	19.30	5	361	1.38%
2019/02/19	0	0.00	6	19.20	19.25	-6	359	-1.67%
2019/02/18	2	19.10	0	0.00	19.10	2	359	0.56%
2019/02/15	2	19.10	0	0.00	19.10	2	355	0.56%
2019/02/13	0	0.00	2	19.30	19.30	-2	363	-0.55%
2019/02/11	1	19.30	0	0.00	19.25	1	359	0.28%
2019/01/30	0.6	19.30	22	19.38	19.25	-21.4	355	-6.02%
2019/01/29	3	19.00	0	0.00	19.00	3	339	0.88%
2019/01/28	22	19.10	0	0.00	19.10	22	338	6.49%
2019/01/23	7	18.89	0	0.00	18.95	7	364	1.92%
2019/01/22	45	18.89	0	0.00	18.90	45	368	12.20%
2019/01/21	4	18.90	0	0.00	18.90	4	372	1.07%
2019/01/18	6	18.80	0	0.00	18.85	6	375	1.60%
2019/01/14	0	0.00	4	18.75	18.80	-4	406	-0.98%
2019/01/11	9	18.73	0	0.00	18.65	9	444	2.03%
2019/01/10	1	18.65	0	0.00	18.70	1	445	0.22%
2019/01/07	3	18.55	0	0.00	18.55	3	491	0.61%
2019/01/02	0	0.00	3	18.75	18.65	-3	544	-0.55%
2018/12/28	2	18.65	2	18.65	18.70	0	557	0.00%
2018/12/22	6	18.65	0	0.00	18.70	6	576	1.04%
2018/12/20	0.2	18.70	0	0.00	18.70	0.2	590	0.04%
2018/12/19	0	0.00	0.6	18.80	18.75	-0.6	588	-0.10%
2018/12/17	1	18.85	0	0.00	18.85	1	587	0.17%
2018/12/13	2	19.00	0	0.00	19.00	2	594	0.34%
2018/12/11	1	18.75	0.1	18.90	18.90	0.9	604	0.15%
2018/11/29	10	19.15	0	0.00	19.10	10	697	1.43%
2018/11/21	1	19.00	0	0.00	19.05	1	720	0.14%
2018/11/20	0	0.00	0.1	19.15	19.15	-0.1	750	-0.01%
2018/11/01	0.6	19.45	20	19.55	19.45	-19.4	904	-2.14%
2018/10/31	0	0.00	5	19.05	19.10	-5	903	-0.55%
2018/10/29	0	0.00	40	18.80	18.80	-40	910	-4.39%
2018/10/26	1	18.95	0	0.00	18.95	1	918	0.11%
2018/10/25	3	19.00	10	19.00	19.00	-7	934	-0.75%
2018/10/24	13	19.53	0	19.55	19.45	13	931	1.39%
2018/10/22	0	0.00	1	19.70	19.70	-1	923	-0.11%
2018/10/19	1	19.20	0	0.00	19.50	1	925	0.11%
2018/10/17	0.6	19.45	0	0.00	19.30	0.6	932	0.06%
2018/10/16	1	19.70	0	0.00	19.50	1	922	0.11%
2018/10/11	8	19.51	9	19.41	19.30	-1	884	-0.11%
2018/10/05	2	20.13	0	0.00	20.15	2	864	0.23%
2018/10/04	1.2	20.53	0	0.00	20.60	1.2	854	0.14%
2018/09/28	1	20.65	0	0.00	20.65	1	897	0.11%
2018/09/27	0	0.00	1	20.70	20.75	-1	901	-0.11%
2018/09/11	0	0.00	1	20.65	20.95	-1	1,133	-0.09%
2018/09/07	10	21.30	0	0.00	21.20	10	1,229	0.81%
2018/09/05	0	0.00	2	21.60	21.40	-2	1,207	-0.17%
2018/09/03	2	21.20	0	0.00	21.30	2	1,207	0.17%
2018/08/31	0	0.00	5	21.45	21.40	-5	1,219	-0.41%
2018/08/30	0	0.00	1	21.25	21.40	-1	1,236	-0.08%
2018/08/21	0	0.00	5	21.02	21.05	-5	1,259	-0.40%
2018/08/20	1	22.90	55	22.86	22.90	-54	1,252	-4.31%
2018/08/17	0	0.00	1	23.00	22.95	-1	1,225	-0.08%
2018/08/16	1	22.90	0	0.00	22.95	1	1,223	0.08%
2018/08/13	2	22.85	0	0.00	22.80	2	1,246	0.16%
2018/08/08	4	23.31	5	23.32	23.30	-1	1,379	-0.07%
2018/08/07	0	0.00	1	23.35	23.35	-1	1,418	-0.07%
2018/08/06	8	23.15	6	23.15	23.15	2	1,429	0.14%
2018/08/03	0.8	23.20	0	0.00	23.15	0.8	1,449	0.05%
2018/08/01	0	0.00	1	23.00	23.10	-1	1,474	-0.07%
2018/07/31	5	22.70	1	22.75	22.85	4	1,479	0.27%
2018/07/27	1	22.90	9	22.86	22.85	-8	1,504	-0.53%
2018/07/26	1	22.70	0	0.00	22.80	1	1,503	0.07%
2018/07/24	0	0.00	1	22.30	22.60	-1	1,517	-0.07%
2018/07/18	4	22.30	0	0.00	22.25	4	1,628	0.25%
2018/07/16	0	0.00	1	22.40	22.45	-1	1,633	-0.06%
2018/07/13	0	0.00	3	22.15	22.25	-3	1,635	-0.18%
2018/07/11	5	22.15	0	0.00	22.15	5	1,680	0.30%
2018/07/10	0	0.00	1	22.15	22.30	-1	1,696	-0.06%
2018/07/06	1	22.15	5	22.28	22.30	-4	1,724	-0.23%
2018/07/05	4	22.80	0	0.00	22.65	4	1,741	0.23%
2018/07/03	6	23.27	6	23.61	23.10	0	1,779	0.00%
2018/07/02	1	22.70	0	0.00	22.75	1	1,783	0.06%
2018/06/28	1	22.70	7	22.70	22.70	-6	1,794	-0.33%
2018/06/27	3	22.80	1	22.80	22.85	2	1,803	0.11%
2018/06/26	0	0.00	9	22.75	22.75	-9	1,837	-0.49%
2018/06/25	1	23.10	0	0.00	23.10	1	1,829	0.05%
2018/06/20	0	0.00	4	23.73	23.50	-4	1,867	-0.21%
2018/06/19	1	23.65	2	23.63	23.75	-1	1,872	-0.05%
2018/06/15	3	23.58	3	23.50	23.35	0	1,855	0.00%
2018/06/14	2	23.10	2	23.05	23.10	0	1,829	0.00%
2018/06/13	1	23.20	8	23.24	23.15	-7	1,860	-0.38%
2018/06/12	5	23.30	30	23.30	23.30	-25	1,867	-1.34%
2018/06/11	12	23.30	0	0.00	23.25	12	1,864	0.64%
2018/06/08	2	23.33	0	0.00	23.20	2	1,896	0.11%
2018/06/07	0	0.00	7	23.20	23.30	-7	1,911	-0.37%
2018/06/05	2	23.10	2	23.10	23.05	0	2,031	0.00%
2018/06/01	0	0.00	5	22.89	22.85	-5	2,097	-0.24%
2018/05/31	0	0.00	2	22.93	22.90	-2	2,238	-0.09%
2018/05/30	5	22.93	33	22.85	22.90	-28	2,557	-1.09%
2018/05/29	10	23.00	0	0.00	23.00	10	2,653	0.38%
2018/05/28	4	22.94	3	22.93	22.90	1	2,725	0.04%
2018/05/25	3	23.00	0	0.00	22.95	3	2,871	0.10%
2018/05/24	0	0.00	1	23.20	23.10	-1	3,309	-0.03%
2018/05/23	1	23.00	1	22.95	23.15	0	3,566	0.00%
2018/05/22	0	0.00	2	22.98	23.00	-2	3,570	-0.06%
2018/05/21	1	23.00	7	22.85	22.95	-6	3,587	-0.17%
2018/05/18	4	23.03	0	0.00	22.90	4	3,617	0.11%
2018/05/17	16	23.59	15	23.38	23.15	1	3,606	0.03%
2018/05/16	22	23.10	3	22.90	23.15	19	3,520	0.54%
2018/05/15	6	22.85	2	22.85	22.70	4	3,490	0.11%
2018/05/14	3	22.75	12	22.69	22.75	-9	3,509	-0.26%
2018/05/11	2	22.50	0	0.00	22.55	2	3,499	0.06%
2018/05/10	7	22.65	0	0.00	22.65	7	3,478	0.20%
2018/05/08	9	22.65	10	22.65	22.50	-1	3,511	-0.03%
2018/05/07	10	22.30	1	22.55	22.55	9	3,508	0.26%
2018/05/03	0	0.00	2	22.15	22.15	-2	3,505	-0.06%
2018/04/27	0	0.00	2	22.05	22.20	-2	3,583	-0.06%
2018/04/26	15	22.20	13	22.35	22.00	2	3,668	0.05%
2018/04/25	2	21.85	12	21.90	21.95	-10	3,619	-0.28%
2018/04/24	2	21.65	5	21.65	21.55	-3	3,672	-0.08%
2018/04/23	0	0.00	15	21.92	21.80	-15	3,651	-0.41%
2018/04/20	15	22.05	5	21.93	21.90	10	3,647	0.27%
2018/04/19	6	21.99	4	21.95	21.95	2	3,642	0.05%
2018/04/17	12	22.19	0	0.00	21.95	12	3,624	0.33%
2018/04/16	2	22.18	0	0.00	22.30	2	3,598	0.06%
2018/04/13	3	22.33	1	22.20	22.10	2	3,591	0.06%
2018/04/12	1	22.10	1	22.15	22.10	0	3,586	0.00%
2018/04/11	2	22.15	0	0.00	22.10	2	3,600	0.06%
2018/04/10	0	0.00	13	22.28	22.15	-13	3,563	-0.36%
2018/04/09	12	22.17	0	0.00	22.15	12	3,532	0.34%
2018/04/03	0	0.00	26	22.47	22.40	-26	3,505	-0.74%
2018/04/02	0	0.00	1	21.95	21.95	-1	3,350	-0.03%
2018/03/31	3	21.83	3	21.85	21.80	0	3,340	0.00%
2018/03/30	1	21.90	5	21.90	21.90	-4	3,326	-0.12%
2018/03/28	1	21.60	0	0.00	21.55	1	3,285	0.03%
2018/03/27	0	0.00	0.2	22.00	21.55	-0.2	3,274	-0.01%
2018/03/26	3	21.30	0	0.00	21.40	3	3,261	0.09%
2018/03/23	9	21.12	9	21.38	21.40	0	3,254	0.00%
2018/03/22	11	21.90	1	21.85	21.60	10	3,260	0.31%
2018/03/21	9	22.10	2	22.00	22.00	7	3,229	0.22%
2018/03/19	0	0.00	2	21.98	21.85	-2	3,171	-0.06%
2018/03/16	5	21.55	5	21.55	21.60	0	3,159	0.00%
2018/03/15	6	21.48	0	0.00	21.55	6	3,161	0.19%
2018/03/14	10	21.48	12	21.66	21.60	-2	3,192	-0.06%
2018/03/13	5	21.25	5	21.20	21.20	0	3,335	0.00%
2018/03/12	11	20.95	5	21.00	20.95	6	3,349	0.18%
2018/03/09	10	22.25	5	22.10	21.75	5	3,255	0.15%
2018/03/08	16	22.40	35	22.24	22.20	-19	3,226	-0.59%
2018/03/07	21	22.32	30	22.70	22.10	-9	3,198	-0.28%
2018/03/06	41	22.45	0.1	22.35	22.35	40.9	3,164	1.29%
2018/03/05	96	23.46	104.1	23.38	23.05	-8.1	3,027	-0.27%	大賣/
2018/03/02	7	22.79	7	22.36	22.60	0	2,735	0.00%
2018/03/01	12	22.65	31	22.39	22.75	-19	2,634	-0.72%
2018/02/27	31	23.45	20	22.77	22.60	11	2,557	0.43%
2018/02/26	83	23.49	45	23.56	23.55	38	2,407	1.58%
2018/02/23	51	22.59	24.1	21.79	22.65	26.9	1,967	1.37%
2018/02/22	1	20.50	1	20.50	20.60	0	1,732	0.00%
2018/02/21	13	20.50	0	0.00	20.60	13	1,722	0.75%
2018/02/12	6.2	19.77	5	20.00	20.30	1.2	1,702	0.07%
2018/02/09	2	19.15	0	0.00	19.35	2	1,670	0.12%
2018/02/08	1	19.45	0	0.00	19.45	1	1,683	0.06%
2018/02/07	1	19.50	0	0.00	19.50	1	1,773	0.06%
2018/02/06	3	19.40	3	19.35	19.15	0	1,856	0.00%
2018/02/05	6	19.90	0	0.00	20.10	6	1,803	0.33%
2018/02/01	0	0.00	1	20.50	20.40	-1	1,803	-0.06%
2018/01/31	1	20.05	4	19.95	20.20	-3	1,757	-0.17%
2018/01/30	1.1	20.20	20	20.20	20.15	-18.9	1,763	-1.07%
2018/01/29	0	0.00	0.3	20.05	20.15	-0.3	1,760	-0.01%
2018/01/26	2	20.10	0	0.00	20.20	2	1,783	0.11%
2018/01/24	0	0.00	1	19.95	20.35	-1	1,871	-0.05%
2018/01/23	22	20.95	24	20.42	20.15	-2	1,959	-0.10%
2018/01/22	10	20.65	7	20.68	20.80	3	1,911	0.16%
2018/01/19	0	0.00	11.3	20.14	20.20	-11.3	1,816	-0.62%
2018/01/18	15	19.92	10	20.03	19.95	5	1,784	0.28%
2018/01/17	0	0.00	12	19.53	19.45	-12	1,718	-0.70%
2018/01/16	0	0.00	2	19.45	19.50	-2	1,721	-0.12%
2018/01/12	0	0.00	1	19.35	19.35	-1	1,714	-0.06%
2018/01/11	2	19.23	7	19.25	19.25	-5	1,708	-0.29%
2018/01/10	2	19.25	0	0.00	19.25	2	1,710	0.12%
2018/01/09	2.1	19.25	2	19.35	19.25	0.1	1,706	0.01%
2018/01/08	4	19.58	1	19.65	19.55	3	1,698	0.18%
2018/01/05	0.2	19.50	0	0.00	19.55	0.2	1,680	0.01%
2018/01/04	10	19.40	0	0.00	19.40	10	1,658	0.60%
2018/01/02	0	0.00	2	19.28	19.25	-2	1,719	-0.12%