威健 (3033)-國泰-館前券商分點個股進出

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
36.05
漲跌
▲1.85
漲幅
+5.41%
成交量
26,649張
產業
上市電子通路類股
484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-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	49.7	35.82	83.4	35.82	36.05	-33.7	5,303	-0.64%
2024/04/30	190.1	34.60	54	34.48	34.20	136.1	4,932	2.76%	大買/鉅額交易
2024/04/29	1	33.50	2	33.55	33.50	-1	4,693	-0.02%
2024/04/26	55.1	33.24	2	33.38	33.25	53.1	4,732	1.12%
2024/04/25	3	33.63	0	0.00	33.35	3	4,837	0.06%
2024/04/24	1.2	33.79	28.2	33.80	33.80	-27	4,941	-0.55%
2024/04/23	3	32.42	0	0.00	32.50	3	4,860	0.06%
2024/04/22	1	32.35	19	32.44	32.50	-18	4,992	-0.36%
2024/04/19	10	31.94	11	32.10	32.50	-1	4,930	-0.02%
2024/04/18	11	31.54	48.2	31.75	31.90	-37.2	4,837	-0.77%
2024/04/17	10	31.87	3	32.15	31.85	7	4,949	0.14%
2024/04/16	30.3	32.03	10	32.04	31.80	20.3	4,908	0.41%
2024/04/15	11.3	33.04	3	33.54	32.90	8.3	4,838	0.17%
2024/04/12	29	33.87	6.9	33.89	33.70	22.1	4,772	0.46%
2024/04/11	9	33.58	11	33.88	33.85	-2	4,724	-0.04%
2024/04/10	23.4	33.82	40.1	33.81	33.90	-16.6	4,714	-0.35%
2024/04/09	16.5	32.48	8	32.51	32.35	8.5	4,482	0.19%
2024/04/08	0	32.58	6	32.78	32.75	-6	4,460	-0.13%
2024/04/03	0	32.00	13.1	32.62	32.75	-13	4,433	-0.29%
2024/04/02	0	32.18	19	32.19	32.30	-19	4,419	-0.43%
2024/04/01	0	0.00	2	31.90	31.95	-2	4,395	-0.05%
2024/03/29	0.1	31.85	0	0.00	31.65	0.1	4,383	0.00%
2024/03/28	2	31.87	1	32.30	31.80	1	4,378	0.02%
2024/03/27	2	31.97	3	31.78	32.00	-1	4,371	-0.02%
2024/03/26	15.2	32.02	2	32.30	31.95	13.2	4,356	0.30%
2024/03/25	20	32.91	44.1	32.82	32.85	-24.1	4,286	-0.56%
2024/03/22	18	31.73	24	31.84	31.60	-6	4,090	-0.15%
2024/03/21	38.6	32.64	28.1	32.23	33.00	10.5	3,954	0.27%
2024/03/20	6	30.72	3	30.95	30.60	3	3,648	0.08%
2024/03/19	0	31.15	0	0.00	31.05	0	3,634	0.00%
2024/03/18	4	30.89	7	30.96	31.00	-3	3,632	-0.08%
2024/03/15	4	30.63	4.1	30.84	30.65	-0.1	3,649	0.00%
2024/03/14	2.3	30.58	5	30.78	30.55	-2.7	3,670	-0.07%
2024/03/13	14.1	30.82	7	30.89	30.80	7.1	3,642	0.19%
2024/03/12	8.1	30.73	15	31.01	31.10	-6.9	3,618	-0.19%
2024/03/11	27.1	31.02	6	31.10	30.90	21.1	3,580	0.59%
2024/03/08	6.1	31.67	29	31.85	31.65	-22.9	3,530	-0.65%
2024/03/07	10	32.39	0	0.00	32.30	10	3,476	0.29%
2024/03/06	1	32.55	2	32.80	32.80	-1	3,461	-0.03%
2024/03/05	7.1	32.51	2	32.65	32.70	5.1	3,465	0.15%
2024/03/04	4.7	32.81	9	33.03	32.95	-4.3	3,441	-0.12%
2024/03/01	8.1	33.12	3.3	32.92	33.00	4.8	3,405	0.14%
2024/02/29	11	33.37	8	33.23	33.25	3	3,364	0.09%
2024/02/27	6.1	32.82	10	32.58	33.00	-3.9	3,302	-0.12%
2024/02/26	15.5	33.28	3	33.38	33.25	12.5	3,240	0.39%
2024/02/23	16	32.77	24.2	32.79	32.70	-8.2	3,145	-0.26%
2024/02/22	13	32.25	1	32.35	32.30	12	3,040	0.39%
2024/02/21	3.1	32.05	6	32.28	32.40	-2.9	3,009	-0.10%
2024/02/20	3.2	32.06	1	32.00	32.00	2.2	2,959	0.07%
2024/02/19	6	32.23	11	32.25	32.25	-5	2,917	-0.17%
2024/02/16	5.1	31.99	4.2	32.14	32.25	0.9	2,876	0.03%
2024/02/15	10	31.83	14.8	31.71	32.00	-4.8	2,807	-0.17%
2024/02/05	9.5	31.16	2	31.18	31.00	7.5	2,703	0.28%
2024/02/02	6.8	30.76	4	30.85	30.85	2.8	2,643	0.11%
2024/02/01	39	31.69	52	31.70	31.30	-13	2,565	-0.51%
2024/01/31	22	30.80	11	30.74	30.65	11	2,291	0.48%
2024/01/30	26.1	31.21	18.5	31.39	31.30	7.6	2,228	0.34%
2024/01/29	2	30.70	2	30.45	30.55	0	2,063	0.00%
2024/01/26	2	30.78	0	0.00	30.65	2	2,039	0.10%
2024/01/25	16	31.00	16.3	30.88	30.65	-0.3	2,007	-0.01%
2024/01/24	15	31.00	14	30.96	31.00	1	1,904	0.05%
2024/01/23	8	30.76	5	30.66	30.55	3	1,855	0.16%
2024/01/22	14	30.73	8	30.76	30.95	6	1,825	0.33%
2024/01/19	38.3	30.84	7.2	30.84	30.95	31.1	1,750	1.77%
2024/01/18	8.4	30.50	17.1	30.45	30.95	-8.7	1,616	-0.54%
2024/01/17	10	30.03	26	30.20	30.15	-16	1,469	-1.09%
2024/01/16	21.3	30.23	15.1	30.21	30.45	6.2	1,380	0.45%
2024/01/15	1.2	29.47	0	0.00	29.50	1.2	1,228	0.10%
2024/01/12	3	29.73	9.1	29.57	29.45	-6.1	1,223	-0.49%
2024/01/11	23.2	29.56	5	29.62	29.85	18.2	1,164	1.56%
2024/01/10	0	28.49	0	0.00	28.20	0	1,053	0.00%
2024/01/09	0	0.00	1	28.60	28.45	-1	1,053	-0.09%
2024/01/08	1	28.80	1	28.70	28.65	0	1,051	0.00%
2024/01/05	0.1	29.00	0	0.00	28.85	0.1	1,052	0.01%
2024/01/04	11	29.07	2	29.25	29.25	9	1,048	0.86%
2024/01/03	1.2	28.81	0	0.00	28.70	1.2	985	0.12%
2024/01/02	0.1	29.00	2	29.00	29.00	-1.9	989	-0.19%
2023/12/29	12	28.93	0	0.00	28.90	12	981	1.22%
2023/12/28	30	29.10	1	29.15	29.10	29	981	2.95%
2023/12/27	0	0.00	1	28.70	28.75	-1	963	-0.10%
2023/12/26	0	0.00	3	28.54	28.65	-3	967	-0.31%
2023/12/25	1.7	28.55	0	0.00	28.45	1.7	965	0.17%
2023/12/22	1	28.70	0	0.00	28.80	1	963	0.10%
2023/12/21	1	29.00	1.3	29.09	29.00	-0.3	961	-0.03%
2023/12/20	0.4	28.71	1.1	28.80	28.80	-0.7	949	-0.07%
2023/12/19	3.1	28.72	1	28.75	28.75	2.1	953	0.22%
2023/12/18	10.1	28.88	4	28.85	28.85	6.1	965	0.64%
2023/12/15	5	29.05	3	29.10	29.05	2	990	0.20%
2023/12/14	1.9	29.18	2	29.18	29.15	-0.1	1,013	-0.01%
2023/12/13	1.1	28.96	3	29.05	29.05	-1.9	1,071	-0.18%
2023/12/12	3.3	29.00	8	29.09	28.85	-4.7	1,184	-0.40%
2023/12/11	5	28.90	3	28.92	28.90	2	1,165	0.17%
2023/12/08	1	28.60	0	0.00	28.50	1	1,143	0.09%
2023/12/07	0	28.35	0	0.00	28.35	0	1,146	0.00%
2023/12/06	0.1	28.25	0	0.00	28.20	0.1	1,157	0.00%
2023/12/05	1	28.30	0	0.00	28.30	1	1,173	0.09%
2023/12/04	2	28.40	3.1	28.45	28.55	-1	1,199	-0.09%
2023/12/01	3.1	28.47	0.4	28.64	28.50	2.7	1,201	0.22%
2023/11/30	3.1	28.46	0	0.00	28.65	3.1	1,196	0.25%
2023/11/29	1.5	28.07	0	0.00	28.10	1.5	1,177	0.12%
2023/11/28	0	27.75	1	27.75	27.75	-1	1,184	-0.08%
2023/11/27	0	0.00	3	27.50	27.45	-3	1,194	-0.25%
2023/11/24	0	27.90	0	0.00	27.70	0	1,205	0.00%
2023/11/23	1	27.80	0	0.00	27.80	1	1,217	0.08%
2023/11/22	1.2	27.90	0	0.00	27.90	1.2	1,238	0.09%
2023/11/21	0	0.00	3	27.90	27.90	-3	1,242	-0.24%
2023/11/17	0.2	27.70	0	0.00	27.65	0.2	1,254	0.02%
2023/11/15	0.1	27.40	0	0.00	27.40	0.1	1,332	0.01%
2023/11/14	1	27.10	25	27.04	27.10	-24	1,380	-1.74%
2023/11/13	1.2	27.16	0	0.00	27.05	1.2	1,402	0.09%
2023/11/09	0.3	27.56	0	0.00	27.45	0.3	1,436	0.02%
2023/11/08	1.3	27.67	10	27.70	27.70	-8.7	1,459	-0.60%
2023/11/07	0.1	27.65	5	27.55	27.65	-4.9	1,482	-0.33%
2023/11/06	0.2	27.56	0	0.00	27.60	0.2	1,523	0.01%
2023/11/03	0	0.00	2	27.40	27.40	-2	1,539	-0.13%
2023/11/02	0.1	27.35	0	0.00	27.35	0.1	1,573	0.01%
2023/11/01	3.1	26.76	0	0.00	26.85	3.1	1,609	0.19%
2023/10/31	0.3	27.03	0	0.00	26.90	0.3	1,663	0.02%
2023/10/30	0.1	27.35	0	0.00	27.15	0.1	1,791	0.01%
2023/10/23	0.1	27.50	1	27.30	27.25	-1	2,414	-0.04%
2023/10/20	0.2	27.30	0	0.00	27.70	0.2	2,448	0.01%
2023/10/19	2.1	27.35	1	27.20	27.35	1.1	2,480	0.04%
2023/10/18	1.2	26.97	2	27.05	27.05	-0.8	2,530	-0.03%
2023/10/17	0.4	27.55	0	0.00	27.35	0.4	2,520	0.01%
2023/10/16	5.1	27.50	10	27.35	27.50	-5	2,638	-0.19%
2023/10/13	0	27.90	1	27.75	27.80	-1	2,804	-0.04%
2023/10/12	1	27.90	0	0.00	28.00	1	2,991	0.03%
2023/10/11	1	27.55	0.3	27.65	27.45	0.8	3,135	0.02%
2023/10/06	3.1	27.47	0	0.00	27.50	3.1	3,240	0.10%
2023/10/05	1.1	27.36	0	0.00	27.25	1.1	3,286	0.03%
2023/10/04	3	27.40	1	27.25	27.35	2	3,340	0.06%
2023/10/03	1	27.75	5	27.89	27.70	-4	3,432	-0.12%
2023/10/02	0	27.70	6	27.53	27.55	-6	3,524	-0.17%
2023/09/28	0.6	27.49	2	27.30	27.45	-1.4	3,625	-0.04%
2023/09/27	5	27.30	6	27.35	27.30	-1	3,675	-0.03%
2023/09/26	13.1	27.51	32.1	27.61	27.30	-19	3,712	-0.51%
2023/09/25	1	27.50	0	0.00	27.60	1	3,732	0.03%
2023/09/22	0	27.50	0	0.00	27.40	0	3,750	0.00%
2023/09/21	2.4	27.34	12	27.25	27.35	-9.6	3,788	-0.25%
2023/09/20	2.5	27.78	0	0.00	27.65	2.5	3,866	0.07%
2023/09/19	8	27.99	0	0.00	27.85	8	3,921	0.20%
2023/09/18	34.6	27.95	1	28.20	28.05	33.6	3,932	0.86%
2023/09/15	0.3	29.23	1	29.30	28.15	-0.7	3,889	-0.02%
2023/09/14	1	29.25	0	0.00	29.25	1	3,801	0.03%
2023/09/13	7.1	28.84	0	0.00	28.90	7.1	3,836	0.19%
2023/09/12	0.1	29.25	0	0.00	29.00	0.1	3,917	0.00%
2023/09/11	3.1	29.17	0	0.00	29.10	3.1	4,112	0.08%
2023/09/08	1	29.40	0	0.00	29.40	1	4,305	0.02%
2023/09/07	2	29.75	4	29.91	29.70	-2	4,426	-0.05%
2023/09/06	2.3	29.41	1	29.25	29.50	1.3	4,577	0.03%
2023/09/05	1	29.30	2	29.30	29.40	-1	4,688	-0.02%
2023/09/04	1	29.70	3	29.65	29.45	-2	4,797	-0.04%
2023/09/01	0.8	29.50	10	29.40	29.65	-9.2	4,845	-0.19%
2023/08/31	0.1	29.15	2	29.10	29.25	-1.9	4,914	-0.04%
2023/08/30	1.2	28.96	0	0.00	29.00	1.2	5,071	0.02%
2023/08/29	2	28.70	2	28.60	28.75	0	5,095	0.00%
2023/08/28	4.1	28.53	1	28.35	28.40	3.1	5,089	0.06%
2023/08/25	2	28.88	1.2	28.88	28.80	0.8	5,077	0.02%
2023/08/24	6.2	29.05	2	29.40	28.95	4.2	5,082	0.08%
2023/08/23	0.1	29.15	1	29.10	29.05	-0.9	5,085	-0.02%
2023/08/22	0.2	29.07	0	0.00	29.05	0.2	5,091	0.00%
2023/08/21	3.1	28.84	1	28.75	28.95	2.1	5,082	0.04%
2023/08/18	3.2	29.11	6	29.05	28.80	-2.9	5,028	-0.06%
2023/08/17	0.1	29.19	1	29.20	29.25	-0.9	4,976	-0.02%
2023/08/16	1	29.00	1	29.10	29.25	0	4,962	0.00%
2023/08/15	1.1	29.39	2	29.28	29.30	-0.9	4,953	-0.02%
2023/08/14	5	29.04	5	28.89	29.00	0	4,945	0.00%
2023/08/11	3.1	29.21	6	29.18	29.30	-2.9	4,933	-0.06%
2023/08/10	11.1	28.86	1	29.10	28.80	10.1	4,921	0.20%
2023/08/09	0.1	29.30	6	29.23	29.25	-5.9	4,896	-0.12%
2023/08/08	10.2	29.21	10	29.15	29.15	0.2	4,896	0.00%
2023/08/07	0	29.41	12	29.33	29.45	-12	4,900	-0.24%
2023/08/04	12.1	29.24	17	29.32	29.25	-4.9	4,871	-0.10%
2023/08/02	26.4	30.13	24	29.88	29.70	2.4	4,832	0.05%
2023/08/01	76.1	33.41	64	33.43	33.65	12.1	4,716	0.26%
2023/07/31	14.5	34.80	0	0.00	34.55	14.5	4,517	0.32%
2023/07/28	13.5	35.14	6	35.60	35.05	7.5	4,446	0.17%
2023/07/27	12	35.10	7	35.24	35.10	5	4,370	0.11%
2023/07/26	19	35.23	12.5	35.37	35.10	6.5	4,419	0.15%
2023/07/25	7	35.12	10.2	35.23	35.05	-3.2	4,374	-0.07%
2023/07/24	23.1	34.92	10	35.09	35.10	13.1	4,340	0.30%
2023/07/21	17.3	35.02	4	35.05	34.95	13.3	4,307	0.31%
2023/07/20	2.2	35.36	2.1	35.37	35.40	0.1	4,274	0.00%
2023/07/19	27	35.04	7	35.34	34.90	20	4,239	0.47%
2023/07/18	52	36.11	19	36.03	35.80	33	4,152	0.79%
2023/07/17	6	36.67	15.3	36.79	36.95	-9.3	4,006	-0.23%
2023/07/14	15	35.70	47.1	35.58	35.85	-32.1	3,828	-0.84%
2023/07/13	10	34.91	6.3	34.97	34.85	3.7	3,682	0.10%
2023/07/12	2.1	34.87	4	34.84	34.85	-2	3,583	-0.05%
2023/07/11	5.1	34.39	35	34.52	34.65	-29.9	3,550	-0.84%
2023/07/10	56.5	34.79	4	34.69	34.25	52.5	3,519	1.49%
2023/07/07	10.2	34.67	46.5	34.44	34.75	-36.3	3,430	-1.06%
2023/07/06	1.2	34.40	17.2	34.39	34.45	-16	3,351	-0.48%
2023/07/05	4	33.99	0.9	34.10	34.05	3.1	3,255	0.10%
2023/07/04	1.5	33.88	5.1	33.89	33.85	-3.6	3,214	-0.11%
2023/07/03	6.4	33.49	0	0.00	33.50	6.4	3,179	0.20%
2023/06/30	5	33.11	6	33.31	33.40	-1	3,157	-0.03%
2023/06/29	0.2	33.15	62	33.10	33.20	-61.8	3,144	-1.96%
2023/06/28	10	32.65	14	32.63	32.65	-4	3,116	-0.13%
2023/06/27	5.1	32.96	7	32.86	32.80	-1.9	3,048	-0.06%
2023/06/26	3	33.48	23	33.64	33.30	-20	2,978	-0.67%
2023/06/21	1.3	33.35	5	33.34	33.40	-3.7	2,970	-0.12%
2023/06/20	6.2	33.23	2	33.30	33.25	4.2	2,960	0.14%
2023/06/19	5	33.61	104	33.70	33.60	-99	2,937	-3.37%	大賣/
2023/06/16	114.1	33.49	20.8	33.39	33.45	93.2	2,914	3.20%	大買/
2023/06/15	97.1	33.71	19.1	33.91	33.65	78	2,815	2.77%
2023/06/14	9.7	34.70	20.1	34.73	34.60	-10.4	2,656	-0.39%
2023/06/13	15.2	34.29	27.2	34.28	34.20	-12	2,527	-0.47%
2023/06/12	25.3	33.81	37.4	33.93	34.00	-12.2	2,403	-0.51%
2023/06/09	0.7	33.25	8.2	33.46	33.40	-7.5	2,234	-0.34%
2023/06/08	11	32.81	6	33.07	33.05	5	2,138	0.23%
2023/06/07	5.4	32.71	9	32.74	32.75	-3.6	2,058	-0.17%
2023/06/06	4	32.65	9.1	32.70	32.60	-5.1	2,020	-0.25%
2023/06/05	21.8	32.49	20	32.48	32.30	1.8	1,948	0.09%
2023/06/02	0.3	31.25	14	31.24	31.30	-13.7	1,808	-0.76%
2023/06/01	8	30.95	3.5	31.01	31.05	4.5	1,811	0.25%
2023/05/31	1	31.00	4	30.98	31.00	-3	1,830	-0.16%
2023/05/30	0	0.00	2	31.00	30.95	-2	1,840	-0.11%
2023/05/29	0	0.00	0.4	30.83	30.85	-0.4	1,840	-0.02%
2023/05/26	4	30.65	1	30.75	30.70	3	1,831	0.16%
2023/05/25	6	30.71	70.1	30.70	30.70	-64.1	1,823	-3.52%
2023/05/24	4.2	30.64	0.1	30.75	30.75	4.1	1,818	0.22%
2023/05/23	0.1	30.65	1	30.65	30.65	-0.9	1,809	-0.05%
2023/05/19	3	30.47	0	0.00	30.45	3	1,802	0.17%
2023/05/18	1	30.55	0	0.00	30.45	1	1,800	0.06%
2023/05/16	0	30.40	17	30.39	30.35	-17	1,779	-0.95%
2023/05/15	17.1	30.12	0	0.00	30.10	17.1	1,784	0.96%
2023/05/12	1	30.35	6	30.37	30.40	-5	1,784	-0.28%
2023/05/11	6.1	30.32	137	30.18	30.15	-130.9	1,775	-7.37%	大賣/鉅額交易
2023/05/10	1	30.65	9	30.65	30.65	-8	1,740	-0.46%
2023/05/09	36.2	30.65	10	30.55	30.60	26.2	1,732	1.51%
2023/05/08	75	30.74	0.3	30.84	30.75	74.7	1,719	4.35%
2023/05/05	8.2	30.87	1	31.10	30.85	7.2	1,703	0.42%
2023/05/04	9.3	30.87	107	31.11	31.00	-97.7	1,693	-5.77%	大賣/
2023/05/03	4.3	30.41	7	30.52	30.50	-2.7	1,619	-0.17%
2023/05/02	199.5	30.30	17	30.37	30.25	182.5	1,583	11.52%	大買/鉅額交易
2023/04/28	1	29.90	4	29.95	29.90	-3	1,488	-0.20%
2023/04/27	6	29.75	6	29.90	29.70	0	1,493	0.00%
2023/04/25	34	29.45	12	29.50	29.45	22	1,476	1.49%
2023/04/24	2	29.85	22	29.90	29.85	-20	1,454	-1.37%
2023/04/21	2	30.10	2	30.10	29.80	0	1,455	0.00%
2023/04/20	3	30.30	13	30.30	30.30	-10	1,424	-0.70%
2023/04/19	10	30.60	1.1	30.75	30.65	8.9	1,404	0.63%
2023/04/18	0	0.00	2	30.80	30.70	-2	1,388	-0.14%
2023/04/17	37	30.80	37	30.66	30.80	0	1,375	0.00%
2023/04/14	35	30.94	2	30.93	30.90	33	1,355	2.43%
2023/04/13	4	30.78	3	30.91	30.80	1	1,332	0.07%
2023/04/12	0	30.75	2	30.68	30.75	-2	1,303	-0.15%
2023/04/11	3	30.68	4	30.59	30.65	-1	1,290	-0.08%
2023/04/10	2	30.00	0	0.00	30.20	2	1,258	0.16%
2023/04/07	0	29.97	0	0.00	30.10	0	1,242	0.00%
2023/04/06	0	30.02	1	30.00	29.95	-1	1,227	-0.08%
2023/03/31	1	29.95	6	30.00	29.95	-5	1,220	-0.41%
2023/03/30	0	29.95	0	0.00	29.95	0	1,207	0.00%
2023/03/29	5	29.86	5	29.90	29.85	0	1,198	0.00%
2023/03/28	5.1	29.64	2	29.50	29.50	3.1	1,194	0.26%
2023/03/27	6.2	29.98	2	29.95	29.95	4.2	1,164	0.36%
2023/03/24	2	30.12	4	30.05	30.15	-2	1,156	-0.18%
2023/03/22	3	29.85	0	0.00	29.85	3	1,126	0.27%
2023/03/21	5	29.55	17	29.62	29.70	-12	1,110	-1.08%
2023/03/20	10.6	29.35	0	0.00	29.35	10.6	1,087	0.97%
2023/03/17	16.1	29.32	1	29.30	29.45	15.1	1,078	1.40%
2023/03/16	20	29.42	9	29.41	29.45	11	1,036	1.06%
2023/03/15	0	29.15	5	29.25	29.00	-5	974	-0.51%
2023/03/14	0	0.00	0.1	29.10	29.00	-0.1	966	-0.01%
2023/03/13	3	28.76	9	29.10	29.10	-6	966	-0.62%
2023/03/10	13	29.08	4	29.23	29.00	9	966	0.93%
2023/03/09	3.1	28.83	4	28.83	28.80	-0.9	935	-0.10%
2023/03/08	1	29.10	2	29.03	29.05	-1	913	-0.11%
2023/03/07	7	29.15	21	28.94	29.15	-14	896	-1.56%
2023/03/06	1	28.65	3	28.65	28.65	-2	864	-0.23%
2023/03/03	8	28.57	0.1	28.45	28.80	7.9	826	0.96%
2023/03/02	0	28.15	11	28.17	28.40	-11	808	-1.36%
2023/03/01	0	0.00	2	27.80	27.95	-2	786	-0.25%
2023/02/24	10	27.85	4	27.85	27.85	6	772	0.78%
2023/02/23	2.1	27.77	0	0.00	27.75	2.1	762	0.27%
2023/02/22	1.1	27.56	0	0.00	27.65	1.1	766	0.14%
2023/02/21	0.1	27.75	2	27.75	27.80	-1.9	766	-0.25%
2023/02/20	0.1	27.75	2	27.80	27.75	-1.9	771	-0.24%
2023/02/17	1.2	27.57	0	0.00	27.65	1.2	777	0.16%
2023/02/16	0	0.00	2	27.45	27.45	-2	791	-0.25%
2023/02/14	1	27.25	0	0.00	27.40	1	805	0.12%
2023/02/13	0	0.00	8	27.05	27.10	-8	813	-0.98%
2023/02/10	0	0.00	1	27.20	27.15	-1	815	-0.12%
2023/02/07	0	0.00	1	27.60	27.60	-1	814	-0.12%
2023/02/06	3	27.50	9	27.53	27.50	-6	816	-0.73%
2023/02/03	4.1	27.71	33	27.70	27.60	-28.9	842	-3.43%
2023/02/02	3	27.68	0	0.00	27.70	3	831	0.36%
2023/02/01	0	0.00	7	27.55	27.55	-7	812	-0.86%
2023/01/31	3	27.23	0.5	27.37	27.30	2.5	804	0.31%
2023/01/30	3	27.15	0.2	27.00	27.20	2.8	797	0.35%
2023/01/17	0	26.95	0	0.00	26.95	0	783	0.00%
2023/01/13	1	26.85	0	0.00	26.70	1	788	0.13%
2023/01/12	2	26.88	0	0.00	26.85	2	838	0.24%
2023/01/11	0	0.00	1.2	26.84	26.90	-1.2	845	-0.14%
2023/01/10	0.1	26.65	0	0.00	26.70	0.1	851	0.01%
2023/01/09	0	0.00	1	26.50	26.55	-1	853	-0.12%
2023/01/05	0.2	26.30	0	0.00	26.30	0.2	871	0.02%
2022/12/30	0.5	26.45	0	0.00	26.30	0.5	920	0.05%
2022/12/29	4	26.11	0	0.00	26.15	4	920	0.44%
2022/12/23	1	26.40	0	0.00	26.50	1	937	0.11%
2022/12/21	0	26.80	0	0.00	26.40	0	964	0.00%
2022/12/20	0	0.00	1	26.74	26.35	-1	972	-0.11%
2022/12/19	0	0.00	4	26.73	26.70	-4	980	-0.41%
2022/12/15	0.5	27.08	0	0.00	27.10	0.5	978	0.05%
2022/12/14	0	0.00	2	26.90	26.90	-2	968	-0.21%
2022/12/13	1	26.50	0	0.00	26.60	1	962	0.10%
2022/12/12	1.1	26.41	3	26.45	26.50	-1.9	968	-0.19%
2022/12/09	1	26.65	0	0.00	26.60	1	962	0.10%
2022/12/08	0.1	26.55	0	0.00	26.50	0.1	970	0.01%
2022/12/07	1	26.60	0	0.00	26.55	1	979	0.10%
2022/12/06	7.2	27.22	1	27.15	26.85	6.2	981	0.63%
2022/12/05	1	27.35	1	27.40	27.30	0	992	0.00%
2022/12/02	1	27.30	3	27.30	27.30	-2	984	-0.20%
2022/12/01	0.1	26.95	3	27.05	26.95	-2.9	963	-0.30%
2022/11/30	0.1	26.85	0	0.00	26.80	0.1	961	0.01%
2022/11/29	1.1	26.75	0	0.00	26.70	1.1	969	0.11%
2022/11/28	0	26.70	1	26.70	26.70	-1	973	-0.10%
2022/11/25	0	0.00	2	26.90	26.80	-2	982	-0.20%
2022/11/23	0.1	26.85	4	26.75	26.80	-3.9	975	-0.40%
2022/11/21	2.1	26.75	0	0.00	26.70	2.1	996	0.21%
2022/11/18	0.1	26.90	7	26.86	26.70	-6.9	1,004	-0.69%
2022/11/17	2.1	26.75	8	26.70	26.75	-5.9	1,001	-0.59%
2022/11/15	3	26.53	1	26.60	26.65	2	999	0.20%
2022/11/14	6	26.53	0	0.00	26.65	6	995	0.60%
2022/11/11	3	26.72	11	26.82	26.70	-8	985	-0.81%
2022/11/10	5	26.49	0	0.00	26.50	5	981	0.51%
2022/11/09	9.1	26.64	2	26.75	26.65	7.1	993	0.71%
2022/11/08	2.1	26.38	2	26.68	26.45	0.1	1,015	0.01%
2022/11/07	0	0.00	5	26.13	26.20	-5	1,014	-0.49%
2022/11/04	9	25.57	33	25.82	25.85	-24	1,034	-2.32%
2022/11/03	4	25.65	2	25.75	25.65	2	1,057	0.19%
2022/11/02	0	25.60	0	0.00	25.65	0	1,060	0.00%
2022/11/01	15.1	25.43	6	25.50	25.50	9.1	1,072	0.84%
2022/10/31	0	25.60	0	0.00	25.70	0	1,056	0.00%
2022/10/28	1.2	25.53	0	0.00	25.60	1.2	1,072	0.11%
2022/10/27	1.1	25.66	1	25.80	25.80	0.1	1,088	0.01%
2022/10/26	0	0.00	4	25.63	25.60	-4	1,106	-0.36%
2022/10/25	4.4	25.81	5	25.76	25.70	-0.6	1,120	-0.05%
2022/10/24	5	25.98	8	26.11	26.00	-3	1,157	-0.26%
2022/10/21	19.3	25.92	0	0.00	25.85	19.3	1,173	1.64%
2022/10/20	1.1	25.31	7	25.91	26.45	-5.9	1,188	-0.50%
2022/10/19	8	25.78	3	26.13	25.65	5	1,176	0.42%
2022/10/18	0.9	26.05	1	26.00	26.00	-0.1	1,264	-0.01%
2022/10/17	0	0.00	10	25.35	25.80	-10	1,358	-0.74%
2022/10/14	3.3	25.75	1	25.70	25.70	2.3	1,414	0.16%
2022/10/13	0.3	25.42	0	0.00	25.25	0.3	1,453	0.02%
2022/10/12	0.2	25.63	30	25.80	25.85	-29.8	1,459	-2.04%
2022/10/11	0	25.75	10	25.76	25.70	-10	1,479	-0.68%
2022/10/07	6.1	25.55	2	25.60	25.55	4.1	1,464	0.28%
2022/10/05	5.1	25.88	0	0.00	25.75	5.1	1,508	0.34%
2022/10/04	1	25.65	2	25.60	25.80	-1	1,528	-0.07%
2022/10/03	1.3	25.48	0	0.00	25.35	1.3	1,590	0.08%
2022/09/30	0.2	25.25	1	25.45	25.50	-0.9	1,617	-0.05%
2022/09/28	21.1	25.55	15	25.25	25.20	6.1	1,678	0.36%
2022/09/27	1	25.90	3	25.80	26.05	-2	1,701	-0.12%
2022/09/26	0.1	25.90	5	25.80	25.75	-4.9	1,744	-0.28%
2022/09/23	3	26.50	0	0.00	26.30	3	1,820	0.16%
2022/09/22	4	26.25	0	0.00	26.40	4	1,876	0.21%
2022/09/21	2	26.73	1	26.85	26.60	1	1,892	0.05%
2022/09/19	4	26.88	0	0.00	26.75	4	1,906	0.21%
2022/09/16	0	0.00	1	27.10	27.15	-1	1,917	-0.05%
2022/09/15	2	27.25	0	0.00	27.15	2	1,957	0.10%
2022/09/14	2.2	27.02	1	27.25	27.25	1.2	1,985	0.06%
2022/09/13	3	27.02	4	27.06	27.15	-1	1,990	-0.05%
2022/09/12	1.6	26.75	3	26.90	26.90	-1.4	2,021	-0.07%
2022/09/08	2.3	26.25	1	26.20	26.20	1.3	2,026	0.06%
2022/09/07	3	26.02	1.3	26.11	26.05	1.7	2,039	0.08%
2022/09/06	0.2	26.35	0	0.00	26.15	0.2	2,041	0.01%
2022/09/05	6.1	26.33	10	26.40	26.45	-3.9	2,052	-0.19%
2022/09/02	3	26.67	0	0.00	26.65	3	2,067	0.15%
2022/09/01	6	26.75	0	0.00	26.75	6	2,066	0.29%
2022/08/31	1	27.00	0	0.00	27.00	1	2,064	0.05%
2022/08/30	1	26.90	3	26.87	26.95	-2	2,076	-0.10%
2022/08/29	6	26.74	2	26.85	26.85	4	2,089	0.19%
2022/08/26	0.2	27.23	2	27.20	27.20	-1.8	2,094	-0.09%
2022/08/25	4.8	27.06	1	27.05	27.00	3.8	2,151	0.18%
2022/08/24	4.1	26.93	1	26.85	26.95	3.1	2,156	0.14%
2022/08/23	2.1	26.90	1	27.00	26.95	1.1	2,166	0.05%
2022/08/22	2.2	27.02	1	27.05	27.10	1.2	2,177	0.06%
2022/08/19	0.2	27.18	0	0.00	27.15	0.2	2,182	0.01%
2022/08/17	0	0.00	3	27.05	27.05	-3	2,181	-0.14%
2022/08/16	1	27.10	2	27.15	27.15	-1	2,184	-0.05%
2022/08/15	6	26.98	3	26.98	27.30	3	2,175	0.14%
2022/08/12	9	26.60	3	26.63	26.85	6	2,158	0.28%
2022/08/11	4	26.45	7	26.41	26.45	-3	2,164	-0.14%
2022/08/10	14	25.88	0	0.00	25.90	14	2,229	0.63%
2022/08/09	1.1	26.26	0	0.00	26.40	1.1	2,222	0.05%
2022/08/05	2	26.45	2	26.30	26.40	0	2,237	0.00%
2022/08/04	18	25.67	7	25.96	25.90	11	2,272	0.48%
2022/08/03	1	26.35	2	26.10	25.95	-1	2,279	-0.04%
2022/08/02	2	26.45	1	26.45	26.45	1	2,324	0.04%
2022/08/01	0	0.00	1	26.70	26.70	-1	2,344	-0.04%
2022/07/29	10	26.30	8	26.34	26.35	2	2,352	0.09%
2022/07/28	3	25.80	3	25.82	25.70	0	2,356	0.00%
2022/07/27	4	25.66	2	25.95	25.75	2	2,443	0.08%
2022/07/26	5.1	25.94	1	26.10	25.85	4.1	2,483	0.17%
2022/07/25	20.1	25.99	28	26.16	26.20	-7.9	2,458	-0.32%
2022/07/22	17	28.86	9	28.93	28.85	8	2,380	0.34%
2022/07/21	13	28.72	21	28.81	28.90	-8	2,320	-0.34%
2022/07/20	3.1	28.53	8	28.45	28.45	-4.9	2,277	-0.22%
2022/07/19	2	28.00	1	28.05	28.05	1	2,290	0.04%
2022/07/18	11	27.61	9	27.71	27.90	2	2,288	0.09%
2022/07/15	7	27.13	2	27.25	27.25	5	2,269	0.22%
2022/07/14	0	27.10	7	26.74	27.10	-7	2,280	-0.31%
2022/07/13	2	26.50	13	26.64	26.70	-11	2,270	-0.48%
2022/07/12	23	26.20	0	0.00	26.10	23	2,276	1.01%
2022/07/11	17	26.94	9	27.05	26.85	8	2,271	0.35%
2022/07/08	9	26.62	15	26.50	26.65	-6	2,241	-0.27%
2022/07/07	7	25.62	26	26.08	26.10	-19	2,243	-0.85%
2022/07/06	3.2	25.66	20	25.70	25.70	-16.9	2,250	-0.75%
2022/07/05	1	26.05	5	25.95	26.15	-4	2,288	-0.17%
2022/07/04	11.1	25.86	8	25.87	25.85	3.1	2,279	0.13%
2022/07/01	45.2	26.94	3	26.35	26.20	42.2	2,342	1.80%
2022/06/30	18.1	27.92	4	27.75	27.70	14.1	2,326	0.61%
2022/06/29	9.1	28.75	2	29.00	28.85	7.1	2,309	0.31%
2022/06/28	13.1	29.00	12	29.10	29.10	1.1	2,356	0.05%
2022/06/27	11	29.30	11	29.36	29.25	0	2,422	0.00%
2022/06/24	28	28.81	45	29.06	28.95	-17	2,567	-0.66%
2022/06/23	13.1	28.93	0	0.00	28.75	13.1	2,770	0.47%
2022/06/22	39.1	29.37	0	0.00	29.20	39.1	2,847	1.37%
2022/06/21	3	29.92	6	29.81	30.00	-3	2,887	-0.10%
2022/06/20	3.2	29.65	0	0.00	29.40	3.2	3,046	0.11%
2022/06/17	3.1	29.95	16	30.00	30.20	-12.9	3,163	-0.41%
2022/06/16	19.1	30.36	13	30.60	30.10	6.1	3,209	0.19%
2022/06/15	8	30.34	8	30.48	30.40	0	3,297	0.00%
2022/06/14	25	30.19	32	30.26	30.35	-7	3,369	-0.21%
2022/06/13	1.1	30.51	18	30.53	30.50	-16.9	3,390	-0.50%
2022/06/10	1	31.20	0	0.00	31.15	1	3,439	0.03%
2022/06/09	2	31.20	4	31.30	31.30	-2	3,500	-0.06%
2022/06/08	14	31.21	16	31.36	31.20	-2	3,532	-0.06%
2022/06/06	23	31.20	0	0.00	31.25	23	3,716	0.62%
2022/06/02	20	31.46	36	31.47	31.45	-16	3,808	-0.42%
2022/06/01	6	31.16	3	31.27	31.15	3	3,821	0.08%
2022/05/31	1	31.20	0	0.00	31.05	1	3,864	0.03%
2022/05/30	0	0.00	12	31.14	31.15	-12	4,016	-0.30%
2022/05/27	3	30.85	0	0.00	30.90	3	4,195	0.07%
2022/05/26	9	30.84	4	31.08	30.85	5	4,277	0.12%
2022/05/25	1	30.85	8	30.93	30.85	-7	4,305	-0.16%
2022/05/24	41	30.78	0	0.00	30.60	41	4,356	0.94%
2022/05/23	8	31.01	4	31.15	31.10	4	4,356	0.09%
2022/05/20	5	31.18	0	0.00	31.25	5	4,393	0.11%
2022/05/19	0	0.00	1	30.75	31.10	-1	4,398	-0.02%
2022/05/18	6.1	31.22	7	31.15	31.25	-0.9	4,394	-0.02%
2022/05/17	4	30.49	27.1	30.41	30.60	-23.1	4,346	-0.53%
2022/05/13	8	29.80	25	29.90	29.80	-17	4,472	-0.38%
2022/05/12	25.1	29.66	9	29.75	29.45	16.1	4,499	0.36%
2022/05/11	36	29.83	0	0.00	29.95	36	4,575	0.79%
2022/05/10	3	29.73	2	29.85	30.10	1	4,613	0.02%
2022/05/09	1.1	30.74	3	30.65	30.35	-1.9	4,608	-0.04%
2022/05/06	7.1	30.97	25	31.14	31.25	-17.9	4,610	-0.39%
2022/05/05	7	31.46	4	31.51	31.40	3	4,630	0.06%
2022/05/04	24	31.46	9	31.68	31.30	15	4,624	0.32%
2022/05/03	13	30.98	28.1	31.12	31.15	-15.1	4,562	-0.33%
2022/04/29	12.5	30.52	2	30.60	30.35	10.5	4,548	0.23%
2022/04/28	14	30.21	25	30.28	30.40	-11	4,604	-0.24%
2022/04/27	7	29.76	8	29.74	29.90	-1	4,617	-0.02%
2022/04/26	11.1	30.34	3	30.57	30.35	8.1	4,625	0.18%
2022/04/25	41	30.37	41	30.38	30.35	0	4,715	0.00%
2022/04/22	6	31.05	14	31.05	31.10	-8	4,675	-0.17%
2022/04/21	5	31.18	12	31.25	31.30	-7	4,705	-0.15%
2022/04/20	5.1	30.98	23	31.19	31.15	-17.9	4,725	-0.38%
2022/04/19	0	0.00	3	31.05	31.10	-3	4,736	-0.06%
2022/04/18	2	30.88	0	30.90	30.90	2	4,786	0.04%
2022/04/15	10	31.20	8	31.25	31.25	2	4,798	0.04%
2022/04/14	8.1	31.45	0	0.00	31.45	8.1	4,923	0.16%
2022/04/13	0	31.30	14	31.46	31.65	-14	4,968	-0.28%
2022/04/12	22	31.09	17	31.21	31.05	5	5,266	0.09%
2022/04/11	19.1	31.20	28	31.12	31.00	-8.9	5,327	-0.17%
2022/04/08	2.1	31.60	24	31.59	31.60	-21.9	5,308	-0.41%
2022/04/07	21.1	31.86	1	31.95	31.25	20.1	5,350	0.38%
2022/04/06	12.2	31.81	0	0.00	31.75	12.2	5,338	0.23%
2022/04/01	21.1	32.15	2	32.15	32.15	19.1	5,841	0.33%
2022/03/31	11	32.33	24	32.36	32.35	-13	6,056	-0.21%
2022/03/30	14	32.65	20	32.66	32.65	-6	6,154	-0.10%
2022/03/29	101.1	32.82	25.2	32.70	32.60	75.9	6,325	1.20%	大買/
2022/03/28	76.3	33.05	66	33.03	33.30	10.3	6,566	0.16%
2022/03/25	9.1	34.46	9	34.34	34.25	0.1	6,577	0.00%
2022/03/24	8	34.19	8	34.09	34.20	0	6,916	0.00%
2022/03/23	27.1	33.77	11	33.85	34.15	16.1	6,941	0.23%
2022/03/22	24	33.10	37	33.45	33.65	-13	7,025	-0.19%
2022/03/21	13	33.04	13	32.89	32.70	0	6,954	0.00%
2022/03/18	12	32.48	11.1	32.56	32.80	0.9	6,960	0.01%
2022/03/17	6	32.17	11.1	32.29	32.25	-5.1	6,900	-0.07%
2022/03/16	2	31.85	3	31.85	31.95	-1	6,880	-0.01%
2022/03/15	3	31.90	7	32.04	31.75	-4	6,909	-0.06%
2022/03/14	5	31.97	5.1	32.12	32.20	-0.1	6,870	0.00%
2022/03/11	1	31.85	3.3	31.78	31.90	-2.3	6,867	-0.03%
2022/03/10	9	31.42	32	31.39	31.80	-23	6,868	-0.33%
2022/03/09	12.1	30.27	8	30.21	30.35	4.1	6,726	0.06%
2022/03/08	26	30.18	1	30.55	29.90	25	6,755	0.37%
2022/03/07	16	31.11	2	31.00	30.95	14	6,708	0.21%
2022/03/04	1.1	31.91	16	31.95	32.00	-14.9	6,728	-0.22%
2022/03/03	6	32.23	14	32.47	32.15	-8	6,835	-0.12%
2022/03/02	3	32.03	25	31.83	32.00	-22	6,901	-0.32%
2022/03/01	8	31.10	17	31.13	31.15	-9	6,794	-0.13%
2022/02/25	6	30.47	20	30.62	30.65	-14	6,803	-0.21%
2022/02/24	26	30.34	9	30.39	30.30	17	6,870	0.25%
2022/02/23	1	30.85	1	30.85	30.95	0	6,869	0.00%
2022/02/22	13.1	30.74	2	30.78	30.70	11.1	6,970	0.16%
2022/02/21	1.1	30.76	16	31.03	31.10	-14.9	7,099	-0.21%
2022/02/18	16	30.85	3	30.93	31.00	13	7,209	0.18%
2022/02/17	18	30.86	11	31.02	31.00	7	7,468	0.09%
2022/02/16	7	31.20	23	30.98	31.05	-16	7,684	-0.21%
2022/02/15	20.1	30.24	14	30.41	30.20	6.1	7,952	0.08%
2022/02/14	14.5	30.13	3	30.13	30.15	11.5	9,712	0.12%
2022/02/11	40.2	30.76	3	30.88	30.85	37.2	10,640	0.35%
2022/02/10	2	31.68	9	31.92	31.70	-7	10,882	-0.06%
2022/02/09	2	31.55	10	31.51	31.70	-8	10,895	-0.07%
2022/02/08	5	30.96	3	30.98	31.20	2	10,904	0.02%
2022/02/07	1.1	30.02	10	30.45	30.70	-8.9	11,002	-0.08%
2022/01/26	8.2	29.82	49	29.97	29.90	-40.8	11,132	-0.37%
2022/01/25	14.1	29.71	3	29.70	29.60	11.1	11,200	0.10%
2022/01/24	2.3	29.96	9	29.78	30.10	-6.7	11,258	-0.06%
2022/01/21	14.3	30.49	3	30.32	30.30	11.3	11,274	0.10%
2022/01/20	4	30.73	9.1	30.89	30.90	-5.1	11,294	-0.05%
2022/01/19	7.1	30.90	2.1	31.00	30.95	5	11,447	0.04%
2022/01/18	20.1	31.71	3	31.50	31.50	17.1	11,513	0.15%
2022/01/17	1	31.00	8	30.76	31.15	-7	11,441	-0.06%
2022/01/14	8.1	30.62	1	30.50	30.70	7.1	11,469	0.06%
2022/01/13	1.1	31.05	8	31.01	31.10	-6.9	11,487	-0.06%
2022/01/12	8.1	30.98	7	30.96	31.00	1.1	11,519	0.01%
2022/01/11	1	31.20	12	31.23	31.00	-11	11,526	-0.10%
2022/01/10	2.1	30.90	2	30.85	30.85	0.1	11,509	0.00%
2022/01/07	28	31.14	8	31.14	31.00	20	11,526	0.17%
2022/01/06	17.2	31.86	7	31.83	31.85	10.2	11,426	0.09%
2022/01/05	56.1	32.35	33.2	32.51	32.30	22.9	11,421	0.20%
2022/01/04	6	31.69	34.7	32.01	32.25	-28.7	11,176	-0.26%
2022/01/03	4	31.91	4	31.91	31.80	0	11,267	0.00%
2021/12/30	9.1	31.89	6	32.01	31.95	3.1	11,317	0.03%
2021/12/29	34.1	31.79	15	31.86	31.85	19.1	11,375	0.17%
2021/12/28	120.1	32.49	66	32.46	32.10	54.1	11,388	0.48%	大買/
2021/12/27	16.2	32.15	41	32.10	32.50	-24.8	10,990	-0.23%
2021/12/24	30.8	31.34	26.2	31.44	31.10	4.6	10,978	0.04%
2021/12/23	38.8	32.02	32.4	31.97	31.70	6.4	11,172	0.06%
2021/12/22	94	32.06	117.4	32.19	32.05	-23.4	11,124	-0.21%	大賣/
2021/12/21	30.1	31.31	34	31.24	31.45	-3.9	10,956	-0.04%
2021/12/20	63.1	31.51	86.6	31.54	31.55	-23.5	11,027	-0.21%
2021/12/17	12	30.10	38	30.09	30.15	-26	11,055	-0.24%
2021/12/16	16.4	30.31	25.7	30.01	30.45	-9.4	11,414	-0.08%
2021/12/15	7.3	29.30	5.1	29.28	29.25	2.2	11,603	0.02%
2021/12/14	11.2	28.82	17	28.98	28.80	-5.8	12,205	-0.05%
2021/12/13	2	29.33	10	29.26	29.25	-8	12,998	-0.06%
2021/12/10	6.2	29.27	9	29.28	29.25	-2.8	14,127	-0.02%
2021/12/09	4.1	29.40	30	29.36	29.50	-26	15,010	-0.17%
2021/12/08	20.1	29.30	0	0.00	29.15	20.1	15,824	0.13%
2021/12/07	39.2	29.02	25	29.30	29.20	14.2	16,165	0.09%
2021/12/06	9.2	29.10	1	29.10	29.05	8.2	16,284	0.05%
2021/12/03	10	29.27	0	0.00	29.20	10	16,408	0.06%
2021/12/02	20.1	29.24	15	29.44	29.20	5.1	16,465	0.03%
2021/12/01	0	0.00	2	29.35	29.70	-2	16,476	-0.01%
2021/11/30	11	29.26	27	29.47	29.70	-16	16,553	-0.10%
2021/11/29	35.1	28.78	7	28.90	28.95	28.1	16,550	0.17%
2021/11/26	26	29.79	34.1	29.92	29.85	-8.1	16,407	-0.05%
2021/11/25	17.1	29.69	8	29.83	29.65	9.1	16,188	0.06%
2021/11/24	6.1	29.53	11	29.62	29.90	-4.9	16,110	-0.03%
2021/11/23	24	29.50	8	29.49	29.45	16	16,032	0.10%
2021/11/22	11.1	29.30	3	29.35	29.25	8.1	15,971	0.05%
2021/11/19	13.2	29.41	17	29.29	29.20	-3.9	15,934	-0.02%
2021/11/18	8.2	29.45	28	29.45	29.40	-19.8	15,833	-0.13%
2021/11/17	14.1	30.06	19	30.21	30.00	-4.9	15,684	-0.03%
2021/11/16	42.5	30.33	89	30.26	29.95	-46.5	15,580	-0.30%
2021/11/15	45	31.17	24	31.23	31.00	21	15,371	0.14%
2021/11/12	54	31.35	70	31.39	31.65	-16	15,217	-0.11%
2021/11/11	384.1	31.88	305.1	31.51	31.00	79	14,863	0.53%	大買/大賣/
2021/11/10	128	30.29	147.5	30.85	31.40	-19.5	13,125	-0.15%	大買/大賣/
2021/11/09	33.1	28.86	17	28.61	28.55	16.1	12,205	0.13%
2021/11/08	6	28.29	1	28.10	28.40	5	11,861	0.04%
2021/11/05	28	28.09	18	28.18	28.20	10	11,856	0.08%
2021/11/04	39	28.26	25	28.10	28.10	14	11,877	0.12%
2021/11/03	19.1	27.73	58	27.83	28.60	-38.9	11,984	-0.32%
2021/11/02	107.2	27.63	49	27.76	27.45	58.2	12,171	0.48%	大買/
2021/11/01	11.2	27.87	121	27.96	27.85	-109.8	12,339	-0.89%	大賣/鉅額交易
2021/10/29	22	27.72	40	27.83	27.90	-18	12,292	-0.15%
2021/10/28	24	27.80	64.1	27.90	27.75	-40.1	12,299	-0.33%
2021/10/27	32	27.79	8	28.04	27.90	24	12,314	0.19%
2021/10/26	42	27.43	35	27.28	27.35	7	12,224	0.06%
2021/10/25	17	26.78	16	26.98	27.05	1	12,388	0.01%
2021/10/22	31	26.79	31	27.03	27.00	0	12,398	0.00%
2021/10/21	16	26.78	22	26.84	27.10	-6	12,413	-0.05%
2021/10/20	32	26.83	32	26.83	26.90	0	12,415	0.00%
2021/10/19	1	26.50	44	26.48	26.50	-43	12,430	-0.35%
2021/10/18	14	25.93	5	26.08	26.00	9	12,422	0.07%
2021/10/15	0	26.30	26	26.26	26.25	-26	12,434	-0.21%
2021/10/14	47	25.79	3	25.75	25.70	44	12,434	0.35%
2021/10/13	89.1	25.77	7	25.78	25.70	82.1	12,430	0.66%
2021/10/12	17	26.37	9	26.39	26.10	8	12,399	0.06%
2021/10/08	80	26.83	192	26.95	26.60	-112	12,380	-0.90%	大賣/鉅額交易
2021/10/07	15	27.23	14	27.56	27.55	1	12,250	0.01%
2021/10/06	65	27.58	46	26.97	26.85	19	12,233	0.16%
2021/10/05	108	27.16	83	27.26	27.80	25	12,198	0.20%	大買/
2021/10/04	212	27.52	55	27.46	27.35	157	12,177	1.29%	大買/鉅額交易
2021/10/01	49.1	27.51	275	27.68	27.35	-225.9	12,062	-1.87%	大賣/鉅額交易
2021/09/30	54	28.59	82	28.95	28.30	-28	11,873	-0.24%
2021/09/29	60.5	28.18	69	28.08	28.05	-8.5	11,556	-0.07%
2021/09/28	104.2	28.52	70	28.36	28.35	34.1	11,460	0.30%	大買/
2021/09/27	139	28.87	128	28.78	28.75	11	11,271	0.10%	大買/大賣/
2021/09/24	148	29.33	105	29.22	29.40	43	10,991	0.39%	大買/大賣/
2021/09/23	144	28.71	129	28.85	29.40	15	10,529	0.14%	大買/大賣/
2021/09/22	91	28.06	57	27.99	28.00	34	10,099	0.34%
2021/09/17	273	28.71	120.1	28.87	29.00	152.9	9,713	1.57%	大買/大賣/鉅額交易
2021/09/16	163	28.20	178.2	28.24	28.65	-15.2	9,059	-0.17%	大買/大賣/
2021/09/15	248.4	28.14	420	27.81	26.95	-171.6	8,230	-2.08%	大買/大賣/鉅額交易
2021/09/14	232	28.27	260.5	28.19	28.65	-28.5	7,083	-0.40%	大買/大賣/
2021/09/13	150	27.12	196	27.23	27.65	-46	6,180	-0.74%	大買/大賣/
2021/09/10	152	25.78	134	25.68	25.85	18	5,370	0.34%	大買/大賣/
2021/09/09	39	24.97	69.8	25.10	25.40	-30.8	5,126	-0.60%
2021/09/08	29.5	24.95	28	24.72	24.70	1.5	5,021	0.03%
2021/09/07	18	24.33	4	24.50	24.55	14	4,921	0.28%
2021/09/06	4	24.50	2	24.40	24.10	2	4,859	0.04%
2021/09/03	24	24.23	28	24.30	24.60	-4	4,858	-0.08%
2021/09/02	30	24.19	32	23.66	24.35	-2	4,794	-0.04%
2021/09/01	1	23.80	0	0.00	23.65	1	4,756	0.02%
2021/08/31	0	0.00	0.5	23.70	23.70	-0.5	4,755	-0.01%
2021/08/27	7	23.58	2	23.65	23.50	5	4,811	0.10%
2021/08/26	8	23.51	0	23.50	23.75	8	4,831	0.17%
2021/08/25	21.4	23.22	0	0.00	23.20	21.4	4,920	0.43%
2021/08/24	1.1	23.16	5	23.15	23.15	-3.9	5,320	-0.07%
2021/08/23	2	23.08	0	0.00	23.20	2	5,343	0.04%
2021/08/19	21.1	23.05	0	0.00	22.80	21.1	5,353	0.39%
2021/08/18	7	23.21	15	23.08	23.60	-8	5,303	-0.15%
2021/08/17	0	0.00	9	23.34	23.35	-9	5,252	-0.17%
2021/08/16	7	23.34	2	23.25	23.25	5	5,256	0.10%
2021/08/13	23	23.67	1	23.60	23.50	22	5,237	0.42%
2021/08/12	2	23.53	4	23.48	23.50	-2	5,237	-0.04%
2021/08/11	12.2	23.70	52.1	23.50	23.45	-40	5,519	-0.72%
2021/08/10	21	24.11	18	24.10	24.00	3	5,504	0.05%
2021/08/09	36	24.85	12	24.46	24.50	24	5,505	0.44%
2021/08/06	66.5	25.70	80	25.50	25.45	-13.5	5,310	-0.25%
2021/08/05	32	24.89	25	25.52	25.90	7.1	5,019	0.14%
2021/08/04	113	25.01	1	24.90	24.80	112	4,899	2.29%	大買/鉅額交易
2021/08/03	27	24.93	3	24.92	25.00	24	4,958	0.48%
2021/08/02	39.1	24.51	0	0.00	24.65	39.1	4,981	0.78%
2021/07/30	2.2	24.02	0.1	24.15	24.00	2.1	4,952	0.04%
2021/07/29	30	23.94	7.1	24.04	23.70	22.9	4,939	0.46%
2021/07/28	2	21.93	1	22.15	22.15	1	4,744	0.02%
2021/07/27	7	22.85	0	0.00	22.55	7	4,992	0.14%
2021/07/26	14	23.31	1.5	23.29	23.20	12.5	5,576	0.22%
2021/07/23	3	24.55	0	0.00	24.65	3	6,102	0.05%
2021/07/22	36	24.53	18	24.57	24.35	18	6,113	0.29%
2021/07/21	4	24.58	9	24.59	24.40	-5	6,375	-0.08%
2021/07/20	13	24.88	1	24.95	24.70	12	6,866	0.17%
2021/07/15	11	25.30	2	25.30	25.20	9	7,085	0.13%
2021/07/14	6	24.85	5	25.10	25.00	1	7,062	0.01%
2021/07/13	5	24.88	150	25.08	24.75	-145	7,121	-2.04%	大賣/鉅額交易
2021/07/12	18	25.32	10.1	25.17	25.30	7.9	7,064	0.11%
2021/07/09	3	25.05	15	25.00	25.05	-12	6,992	-0.17%
2021/07/08	9	24.92	2	24.93	24.90	7	6,946	0.10%
2021/07/07	2	24.85	16.1	24.78	24.65	-14.1	6,912	-0.20%
2021/07/06	0	0.00	11	24.60	24.60	-11	6,901	-0.16%
2021/07/05	22.1	24.55	11	24.63	24.60	11.1	6,888	0.16%
2021/07/02	0	0.00	27	24.00	24.10	-27	6,836	-0.39%
2021/07/01	3	23.85	15	23.83	23.75	-12	6,838	-0.18%
2021/06/30	5	23.84	26	23.81	23.80	-21	6,845	-0.31%
2021/06/29	7	23.70	14	23.83	23.65	-7	6,842	-0.10%
2021/06/28	13	23.29	12	23.48	23.75	1	6,834	0.01%
2021/06/25	23	23.64	2	23.65	23.55	21	6,813	0.31%
2021/06/24	11.2	23.71	5	23.89	23.65	6.2	6,940	0.09%
2021/06/23	0	0.00	6	23.69	23.75	-6	6,920	-0.09%
2021/06/22	10	23.77	4	24.10	23.70	6	6,912	0.09%
2021/06/21	34	23.96	1	23.95	23.80	33	6,909	0.48%
2021/06/18	11	25.09	15	24.88	24.45	-4	6,885	-0.06%
2021/06/17	1	24.40	2	24.40	24.50	-1	6,811	-0.01%
2021/06/16	0	0.00	0	24.31	24.10	0	6,779	0.00%
2021/06/15	0	0.00	2	24.20	24.20	-2	6,761	-0.03%
2021/06/11	7	24.39	80	24.30	24.20	-73	6,753	-1.08%
2021/06/10	9	24.17	16	24.18	24.10	-7	6,735	-0.10%
2021/06/09	1	24.05	18	24.15	23.95	-17	6,756	-0.25%
2021/06/08	0	0.00	6	23.91	23.95	-6	6,767	-0.09%
2021/06/07	2	23.78	0	0.00	23.80	2	6,786	0.03%
2021/06/04	19	23.82	11	23.70	23.65	8	6,747	0.12%
2021/06/03	35	24.05	1	24.00	23.95	34	6,722	0.51%
2021/06/02	118	24.07	10	24.20	24.05	108	6,684	1.62%	大買/鉅額交易
2021/06/01	37	24.36	52	24.33	24.75	-15	6,552	-0.23%
2021/05/31	5	23.04	38	23.14	23.20	-33	6,145	-0.54%
2021/05/28	8	23.00	36	23.02	23.00	-28	6,116	-0.46%
2021/05/27	12	22.65	1	22.70	22.70	11	6,101	0.18%
2021/05/26	16	22.70	5	22.75	22.85	11	6,095	0.18%
2021/05/25	2	22.85	25	22.75	22.85	-23	6,079	-0.38%
2021/05/24	13	22.46	14	22.60	22.50	-1	6,036	-0.02%
2021/05/21	26	22.22	18	22.43	22.40	8	6,004	0.13%
2021/05/20	18	22.00	5	22.22	22.10	13	5,990	0.22%
2021/05/19	72	21.93	25	22.61	22.55	47	6,022	0.78%
2021/05/18	2	20.90	33	20.87	21.55	-31	5,751	-0.54%
2021/05/17	34.1	20.22	5.1	20.21	20.10	29	5,701	0.51%
2021/05/14	1	21.70	3	21.40	21.35	-2	5,613	-0.04%
2021/05/13	5	20.87	7	20.75	21.05	-2	5,556	-0.04%
2021/05/12	12.1	21.39	12.1	21.66	21.35	0	5,486	0.00%
2021/05/11	12	22.93	123	22.80	22.90	-111	5,330	-2.08%	大賣/鉅額交易
2021/05/10	15	23.92	0	0.00	23.85	15	5,221	0.29%
2021/05/07	30	23.55	46	23.05	23.40	-16	5,135	-0.31%
2021/05/06	20	23.00	6	22.87	22.90	14	5,061	0.28%
2021/05/05	4.1	23.23	28	23.21	23.05	-23.9	4,981	-0.48%
2021/05/04	68	24.11	74	23.38	23.40	-6	4,899	-0.12%
2021/05/03	307.8	25.47	171	25.32	25.25	136.8	4,607	2.97%	大買/大賣/鉅額交易
2021/04/29	85	24.44	78.2	24.28	24.50	6.8	3,967	0.17%
2021/04/28	11.3	23.03	19	23.02	23.05	-7.7	3,384	-0.23%
2021/04/27	99.1	23.62	7	23.26	23.30	92.1	3,331	2.76%
2021/04/26	28	23.40	38.3	22.71	23.75	-10.3	3,036	-0.34%
2021/04/23	21.2	21.61	26	21.52	21.60	-4.8	2,498	-0.19%
2021/04/22	56.1	22.85	18	22.42	21.85	38.1	2,457	1.55%
2021/04/21	21	22.55	30	22.43	22.55	-9	2,224	-0.40%
2021/04/20	5.2	22.07	1	22.10	22.25	4.2	2,156	0.19%
2021/04/19	25	22.21	26.1	22.27	22.20	-1.1	2,123	-0.05%
2021/04/16	2	21.78	4.1	21.80	21.80	-2.1	2,003	-0.10%
2021/04/15	4	21.64	55	21.65	21.75	-51	1,987	-2.57%
2021/04/14	0	21.33	104	21.44	21.35	-104	1,967	-5.29%	大賣/鉅額交易
2021/04/13	23	21.76	9	21.70	21.50	14	1,943	0.72%
2021/04/12	1	21.80	33	21.81	21.85	-32	1,922	-1.66%
2021/04/09	19	21.56	5.3	21.56	21.55	13.7	1,890	0.73%
2021/04/08	21	21.75	71	21.80	21.75	-50	1,869	-2.67%
2021/04/07	2	21.35	60	21.41	21.65	-58	1,824	-3.18%
2021/04/06	0	0.00	10	21.13	21.15	-10	1,795	-0.56%
2021/04/01	8	21.05	9	21.20	21.00	-1	1,776	-0.06%
2021/03/31	0	21.08	20.6	20.99	21.05	-20.6	1,767	-1.17%
2021/03/30	13	20.98	22	21.11	21.05	-9	1,748	-0.51%
2021/03/29	87	20.90	15.1	20.94	21.00	71.9	1,717	4.19%
2021/03/26	4	21.90	6	21.90	21.95	-2	1,573	-0.13%
2021/03/25	2	21.98	1	21.85	21.90	1	1,569	0.06%
2021/03/24	6	21.90	0	0.00	21.95	6	1,555	0.39%
2021/03/23	15	21.82	17	21.69	21.75	-2	1,531	-0.13%
2021/03/22	2.1	21.75	17	21.70	21.90	-14.9	1,496	-1.00%
2021/03/19	22	21.25	0	0.00	21.35	22	1,450	1.52%
2021/03/18	2	21.02	3	21.00	21.20	-1	1,412	-0.07%
2021/03/17	4	20.73	1	20.75	20.85	3	1,402	0.21%
2021/03/16	2	20.85	0	0.00	20.65	2	1,415	0.14%
2021/03/15	15	20.73	4.3	20.71	20.80	10.7	1,411	0.76%
2021/03/12	1	19.85	22.2	19.92	20.30	-21.2	1,329	-1.59%
2021/03/11	11	19.80	0	19.55	19.80	11	1,289	0.85%
2021/03/10	16	19.52	0	0.00	19.55	16	1,264	1.27%
2021/03/09	6	19.36	1	19.45	19.60	5	1,271	0.39%
2021/03/08	1	19.55	0	0.00	19.40	1	1,305	0.08%
2021/03/04	0	19.45	0	0.00	19.45	0	1,373	0.00%
2021/03/03	0	0.00	1.1	19.55	19.60	-1.1	1,519	-0.07%
2021/03/02	0	0.00	1	19.70	19.55	-1	1,544	-0.06%
2021/02/26	36	19.45	0	0.00	19.50	36	1,535	2.34%
2021/02/24	1	19.45	0	0.00	19.40	1	1,564	0.06%
2021/02/22	0.1	19.40	1	19.40	19.40	-0.9	1,603	-0.06%
2021/02/19	7	19.49	11	19.58	19.50	-4	1,598	-0.25%
2021/02/18	1	19.05	17	19.07	19.35	-16	1,543	-1.04%
2021/02/17	3	18.70	12	18.80	18.80	-9	1,540	-0.58%
2021/02/05	2	18.40	0	0.00	18.40	2	1,542	0.13%
2021/02/03	0	0.00	1	18.55	18.60	-1	1,599	-0.06%
2021/01/29	9	18.21	11	18.25	18.15	-2	1,700	-0.12%
2021/01/28	12	18.16	9.2	18.37	18.25	2.8	1,721	0.16%
2021/01/27	1	18.25	1	18.35	18.35	0	1,724	0.00%
2021/01/26	19	18.30	21	18.38	18.35	-2	1,736	-0.12%
2021/01/25	19	18.23	3	18.30	18.30	16	1,754	0.91%
2021/01/22	5	18.20	3	18.20	18.25	2	1,779	0.11%
2021/01/21	3	18.38	0	0.00	18.20	3	1,826	0.16%
2021/01/20	11	18.26	12	18.35	18.35	-1	2,075	-0.05%
2021/01/19	1	18.85	0	0.00	18.70	1	2,228	0.04%
2021/01/18	2	18.73	6	18.80	18.75	-4	2,266	-0.18%
2021/01/15	1	18.95	30	18.98	18.95	-29	2,265	-1.28%
2021/01/14	1	19.10	0	0.00	19.10	1	2,286	0.04%
2021/01/12	7	19.06	0	0.00	18.90	7	2,276	0.31%
2021/01/11	1	19.20	5.1	19.15	19.15	-4.1	2,267	-0.18%
2021/01/08	1	19.00	10	19.07	18.95	-9	2,266	-0.40%
2021/01/07	1	19.00	6	19.05	19.00	-5	2,259	-0.22%
2021/01/06	2	19.08	5	19.12	19.00	-3	2,259	-0.13%
2021/01/05	5	19.30	0	0.00	19.25	5	2,236	0.22%
2021/01/04	0	19.15	3	19.35	19.35	-3	2,237	-0.13%
2020/12/30	1	19.20	0	0.00	19.15	1	2,220	0.05%
2020/12/29	4	19.00	0	0.00	19.10	4	2,220	0.18%
2020/12/28	0	0.00	25	19.13	19.10	-25	2,210	-1.13%
2020/12/25	0	0.00	14	19.01	19.00	-14	2,197	-0.64%
2020/12/24	1	19.05	0	0.00	19.05	1	2,186	0.05%
2020/12/23	9	18.82	6	18.90	18.85	3	2,189	0.14%
2020/12/22	5	18.87	3	19.20	18.80	2	2,203	0.09%
2020/12/21	10	19.11	6.2	19.25	19.25	3.8	2,209	0.17%
2020/12/17	1	19.30	0	0.00	19.30	1	2,222	0.04%
2020/12/16	0	0.00	5.3	19.22	19.20	-5.3	2,220	-0.24%
2020/12/15	9	19.20	3	19.45	19.15	6	2,224	0.27%
2020/12/14	0	0.00	1	19.30	19.40	-1	2,211	-0.05%
2020/12/11	53	19.34	26	19.29	19.25	27	2,220	1.22%
2020/12/10	74	19.71	16	19.66	19.55	58	2,206	2.63%
2020/12/09	24	19.70	40	19.65	19.80	-16	2,188	-0.73%
2020/12/08	17	19.27	0	0.00	19.30	17	2,218	0.77%
2020/12/07	18	19.33	1	19.25	19.20	17	2,311	0.74%
2020/12/03	0	0.00	11	19.39	19.20	-11	2,407	-0.46%
2020/12/02	4	19.29	2	19.25	19.30	2	2,438	0.08%
2020/12/01	19	19.45	13	19.40	19.50	6	2,417	0.25%
2020/11/30	21	19.58	25	19.61	19.55	-4	2,437	-0.16%
2020/11/27	37	19.86	5	19.75	19.80	32	2,503	1.28%
2020/11/26	10	19.06	1	19.10	19.20	9	2,391	0.38%
2020/11/25	2	18.95	0	0.00	18.95	2	2,372	0.08%
2020/11/24	0	0.00	4	19.03	18.90	-4	2,367	-0.17%
2020/11/20	0	0.00	4	18.96	19.05	-4	2,382	-0.17%
2020/11/19	10	18.86	0.2	18.85	18.85	9.8	2,337	0.42%
2020/11/18	2	18.78	1	18.90	18.85	1	2,327	0.04%
2020/11/17	0	0.00	4.5	18.80	18.80	-4.5	2,326	-0.19%
2020/11/16	1	18.75	0.2	18.65	18.75	0.8	2,353	0.03%
2020/11/12	1	18.80	2	18.65	18.65	-1	2,365	-0.04%
2020/11/11	0	0.00	12	18.80	18.80	-12	2,382	-0.50%
2020/11/10	13	18.71	7	18.64	18.60	6	2,370	0.25%
2020/11/09	8	18.69	6.3	18.69	18.80	1.7	2,376	0.07%
2020/11/06	2	18.60	2	18.50	18.40	0	2,367	0.00%
2020/11/05	1	18.40	20	18.39	18.35	-19	2,373	-0.80%
2020/11/03	13	18.15	5	18.15	18.15	8	2,647	0.30%
2020/11/02	5	18.00	100	18.20	18.10	-95	2,739	-3.47%
2020/10/30	3	18.30	5	18.33	18.25	-2	2,729	-0.07%
2020/10/29	3	18.37	13	18.45	18.25	-10	2,711	-0.37%
2020/10/28	155	18.63	26	18.76	18.50	129	2,687	4.80%	大買/鉅額交易
2020/10/27	27	18.68	94	18.67	18.95	-67	2,470	-2.71%
2020/10/26	3	18.24	3	18.27	18.15	0	2,424	0.00%
2020/10/23	0	0.00	3	18.05	18.00	-3	2,565	-0.12%
2020/10/22	1	17.80	0	0.00	18.05	1	2,745	0.04%
2020/10/19	3	17.88	8	17.90	17.95	-5	2,896	-0.17%
2020/10/16	1	17.90	0	0.00	17.90	1	2,893	0.03%
2020/10/13	0	0.00	5	18.03	18.05	-5	2,878	-0.17%
2020/10/12	0	0.00	21	18.06	18.05	-21	2,875	-0.73%
2020/10/08	0	0.00	8	17.87	17.95	-8	2,864	-0.28%
2020/10/07	2	17.70	0	0.00	17.75	2	2,856	0.07%
2020/10/06	1	17.65	34	17.65	17.70	-33	2,858	-1.15%
2020/10/05	0	0.00	6	17.45	17.50	-6	2,857	-0.21%
2020/09/29	0	0.00	1	17.40	17.30	-1	2,857	-0.03%
2020/09/28	0	0.00	1	17.30	17.30	-1	2,855	-0.04%
2020/09/25	3	17.07	1	17.40	17.15	2	2,854	0.07%
2020/09/24	8	17.30	0	0.00	17.15	8	2,847	0.28%
2020/09/23	5	17.63	2	17.60	17.65	3	2,817	0.11%
2020/09/22	1	17.75	0	0.00	17.80	1	2,800	0.04%
2020/09/21	15	18.07	0	0.00	18.05	15	2,783	0.54%
2020/09/18	12	18.20	15	18.37	18.10	-3	2,770	-0.11%
2020/09/17	0	0.00	10	18.05	18.05	-10	2,753	-0.36%
2020/09/16	2	18.00	20	18.17	18.15	-18	2,754	-0.65%
2020/09/15	1	17.90	1	17.90	18.00	0	2,799	0.00%
2020/09/14	8	18.01	2	18.15	17.95	6	2,784	0.22%
2020/09/11	73	18.12	0	0.00	18.10	73	2,761	2.64%
2020/09/10	97	18.82	52	18.94	18.65	45	2,677	1.68%
2020/09/09	22	18.26	109	18.69	19.15	-87	2,569	-3.39%	大賣/
2020/09/08	21	18.41	41	18.54	18.45	-20	2,476	-0.81%
2020/09/07	39	18.24	29	18.35	18.15	10	2,434	0.41%
2020/09/04	14	18.04	7	18.10	18.05	7	2,396	0.29%
2020/09/03	21	18.16	30	18.37	18.25	-9	2,381	-0.38%
2020/09/02	110	18.43	23.5	18.64	18.10	86.5	2,336	3.70%	大買/
2020/09/01	2	18.25	13	18.23	18.30	-11	2,244	-0.49%
2020/08/31	9	18.00	9	18.09	18.00	0	2,226	0.00%
2020/08/27	3	17.95	3	18.03	18.00	0	2,216	0.00%
2020/08/26	2	18.00	36.1	17.98	18.20	-34.1	2,188	-1.56%
2020/08/25	0	0.00	2	17.85	17.75	-2	2,147	-0.09%
2020/08/24	0	0.00	4	17.80	17.90	-4	2,136	-0.19%
2020/08/21	1	17.65	17	17.72	17.75	-16	2,122	-0.75%
2020/08/20	16	17.35	15	17.37	17.40	1	2,105	0.05%
2020/08/19	8	17.87	70.5	18.00	17.80	-62.5	2,040	-3.06%
2020/08/18	6	18.03	1.1	18.00	18.05	4.9	2,010	0.24%
2020/08/17	25	18.07	25	18.14	18.05	0	1,987	0.00%
2020/08/14	6	17.93	7	18.00	17.95	-1	1,948	-0.05%
2020/08/13	8	18.11	5	18.25	17.95	3	1,920	0.16%
2020/08/12	35	18.11	8	18.06	18.00	27	1,881	1.43%
2020/08/11	1	17.80	28	17.71	18.05	-27	1,845	-1.46%
2020/08/10	27	18.04	3	18.07	17.85	24	1,804	1.33%
2020/08/07	43	18.19	82	18.22	18.30	-39	1,750	-2.23%
2020/08/06	23	17.23	44	17.58	17.70	-21	1,500	-1.40%
2020/08/05	0	0.00	1	16.85	16.85	-1	1,397	-0.07%
2020/08/04	14	16.81	0	0.00	16.85	14	1,389	1.01%
2020/08/03	11	17.02	4.2	16.74	16.65	6.8	1,380	0.50%
2020/07/31	8	16.88	2	17.05	17.10	6	1,370	0.44%
2020/07/30	45.1	17.55	11	17.52	17.30	34.1	1,325	2.57%
2020/07/29	11	17.25	30	17.24	17.65	-19	1,177	-1.61%
2020/07/28	40	17.02	34	17.10	17.00	6	993	0.60%
2020/07/27	16	15.97	7	15.88	16.10	9	810	1.11%
2020/07/24	0.2	15.30	2	15.40	15.40	-1.8	716	-0.25%
2020/07/23	20	15.79	17	15.61	15.75	3	699	0.43%
2020/07/21	0	0.00	3	15.03	15.05	-3	621	-0.48%
2020/07/20	2	14.90	0	0.00	15.00	2	620	0.32%
2020/07/17	0	0.00	1	15.00	14.85	-1	625	-0.16%
2020/07/16	0.4	15.00	0	0.00	14.95	0.4	632	0.06%
2020/07/09	0	0.00	12	15.20	15.15	-12	668	-1.80%
2020/07/08	6	15.20	0	0.00	15.20	6	669	0.90%
2020/07/07	2	15.15	3	15.30	15.20	-1	680	-0.15%
2020/07/06	2	15.15	15	15.19	15.15	-13	689	-1.89%
2020/07/03	3	15.52	0	0.00	15.55	3	697	0.43%
2020/07/02	2	15.45	0	0.00	15.50	2	684	0.29%
2020/06/24	3	15.40	0	0.00	15.35	3	695	0.43%
2020/06/22	17	14.93	4	15.20	15.25	13	728	1.78%
2020/06/17	1	15.40	0	0.00	15.45	1	707	0.14%
2020/06/16	4	15.34	0	0.00	15.40	4	735	0.54%
2020/06/15	1	15.25	0	0.00	15.25	1	775	0.13%
2020/06/12	3	15.07	0	0.00	15.25	3	797	0.38%
2020/06/11	2	15.73	0	0.00	15.60	2	806	0.25%
2020/06/10	2	15.95	4	16.00	15.90	-2	815	-0.25%
2020/06/08	6	15.94	18	15.91	15.90	-12	850	-1.41%
2020/06/04	2	15.13	32	15.16	15.10	-30	804	-3.73%
2020/06/03	1	14.90	0	0.00	14.90	1	794	0.13%
2020/06/01	1	14.75	0	0.00	14.75	1	788	0.13%
2020/05/27	16	14.57	0	0.00	14.65	16	796	2.01%
2020/05/26	10	14.56	0	0.00	14.55	10	814	1.23%
2020/05/25	1	14.35	0	0.00	14.50	1	814	0.12%
2020/05/22	1	14.60	0	0.00	14.55	1	814	0.12%
2020/05/21	0	0.00	1	14.70	14.75	-1	812	-0.12%
2020/05/20	5	14.65	0	0.00	14.70	5	810	0.62%
2020/05/18	3	14.62	0	0.00	14.60	3	809	0.37%
2020/05/15	6	14.73	0	0.00	14.65	6	807	0.74%
2020/05/14	3	14.88	0	0.00	14.75	3	804	0.37%
2020/05/13	1	15.10	0	0.00	15.10	1	798	0.13%
2020/05/12	26	15.05	0	0.00	15.05	26	793	3.28%
2020/05/11	5	14.90	0	0.00	15.05	5	792	0.63%
2020/05/06	3	14.72	0.1	14.65	14.60	2.9	766	0.38%
2020/04/30	0	0.00	1	14.95	15.00	-1	773	-0.13%
2020/04/28	0	0.00	6	14.67	14.70	-6	790	-0.76%
2020/04/23	2	14.25	4	14.25	14.30	-2	824	-0.24%
2020/04/22	0	0.00	3	13.75	14.05	-3	824	-0.36%
2020/04/21	8	14.15	0	0.00	14.05	8	817	0.98%
2020/04/15	5	14.63	1	14.65	15.10	4	782	0.51%
2020/04/14	0	0.00	1	14.30	14.40	-1	766	-0.13%
2020/04/13	3	13.90	0	0.00	13.95	3	758	0.40%
2020/04/10	0	0.00	1	13.75	13.95	-1	752	-0.13%
2020/04/09	1	13.50	2	13.45	13.45	-1	743	-0.13%
2020/04/08	1	13.25	4	13.05	13.50	-3	733	-0.41%
2020/04/07	0	12.90	4	13.00	12.90	-4	724	-0.55%
2020/04/06	0	0.00	1	12.80	12.60	-1	719	-0.14%
2020/04/01	2	12.85	0	0.00	12.90	2	718	0.28%
2020/03/31	5	12.85	0	0.00	13.00	5	714	0.70%
2020/03/30	6	12.66	0	0.00	12.95	6	708	0.85%
2020/03/27	12	13.40	0	0.00	13.20	12	694	1.73%
2020/03/26	0	0.00	3	13.03	13.20	-3	667	-0.45%
2020/03/25	11	12.95	2	12.95	12.85	9	658	1.37%
2020/03/24	4	12.09	0	0.00	11.90	4	631	0.63%
2020/03/23	3	11.35	3	11.60	11.60	0	614	0.00%
2020/03/20	5	11.56	1	11.70	11.90	4	611	0.65%
2020/03/19	5	10.94	3	10.95	11.00	2	584	0.34%
2020/03/18	5	12.60	3	12.55	12.10	2	546	0.37%
2020/03/17	5	12.86	10	12.80	12.75	-5	523	-0.96%
2020/03/16	13	14.09	0	0.00	13.80	13	502	2.59%
2020/03/13	1	14.30	65	14.44	14.70	-64	484	-13.21%
2020/03/12	1	15.85	12	15.80	15.70	-11	449	-2.45%
2020/03/11	2	16.35	0	0.00	16.20	2	432	0.46%
2020/03/10	1	16.00	1	16.10	16.20	0	442	0.00%
2020/03/09	6	16.57	1	16.50	16.40	5	442	1.13%
2020/03/06	0	0.00	10	16.80	16.80	-10	433	-2.31%
2020/03/04	0	0.00	5	16.85	16.80	-5	441	-1.13%
2020/03/03	12	16.81	0	0.00	16.80	12	443	2.70%
2020/02/27	15	16.78	2	16.70	16.70	13	437	2.97%
2020/02/26	2	16.93	0	0.00	16.95	2	419	0.48%
2020/02/25	4	17.00	0	0.00	17.00	4	417	0.96%
2020/02/11	7	17.01	0	0.00	17.05	7	446	1.57%
2020/02/10	41	17.01	0	0.00	17.00	41	450	9.09%
2020/02/07	28	17.22	0	0.00	17.20	28	445	6.29%
2020/02/06	3	17.30	0	0.00	17.30	3	448	0.67%
2020/02/05	1	17.20	3.5	17.25	17.25	-2.5	443	-0.56%
2020/02/04	1	17.35	0	0.00	17.25	1	442	0.23%
2020/02/03	22	16.97	0	0.00	17.10	22	443	4.96%
2020/01/31	5	17.25	0	0.00	17.35	5	430	1.16%
2020/01/30	10	17.24	0	0.00	17.35	10	420	2.38%
2020/01/17	0.5	17.80	0	0.00	17.80	0.5	385	0.13%
2020/01/15	0	0.00	1	17.80	17.80	-1	382	-0.26%
2020/01/13	3	17.70	0	0.00	17.75	3	388	0.77%
2020/01/10	3	17.65	0	0.00	17.70	3	426	0.70%
2020/01/08	0	0.00	3	17.70	17.65	-3	424	-0.71%
2020/01/06	8	17.75	0	0.00	17.80	8	422	1.89%
2019/12/31	3	17.85	3	17.90	17.80	0	416	0.00%
2019/12/30	2	17.75	0	0.00	17.75	2	411	0.49%
2019/12/23	5	17.70	0	0.00	17.80	5	416	1.20%
2019/12/20	2	17.70	0	0.00	17.75	2	435	0.46%
2019/12/19	1	17.75	0	0.00	17.75	1	433	0.23%
2019/12/17	0	0.00	1	17.80	17.85	-1	429	-0.23%
2019/12/16	0.1	17.75	3	17.70	17.75	-2.9	426	-0.68%
2019/12/12	1	17.70	1	17.75	17.80	0	425	0.00%
2019/12/11	4	17.73	5	17.75	17.80	-1	424	-0.24%
2019/12/10	3	17.72	1	17.70	17.75	2	425	0.47%
2019/12/09	1	17.80	0	0.00	17.80	1	426	0.23%
2019/12/05	2	17.70	2	17.85	17.90	0	432	0.00%
2019/12/04	6	17.50	10	17.50	17.50	-4	422	-0.95%
2019/12/03	3	17.65	0	0.00	17.60	3	415	0.72%
2019/12/02	3	17.73	0	0.00	17.70	3	414	0.72%
2019/11/29	1	17.80	0	0.00	17.80	1	413	0.24%
2019/11/28	4	17.80	0	0.00	17.80	4	412	0.97%
2019/11/26	1	17.80	0	0.00	17.75	1	449	0.22%
2019/11/22	1	17.85	0	0.00	17.80	1	478	0.21%
2019/11/21	1	17.80	0	0.00	17.85	1	489	0.20%
2019/11/19	3	17.80	0	0.00	17.85	3	493	0.61%
2019/11/18	3	17.90	2	17.80	17.90	1	496	0.20%
2019/11/14	13	17.85	0	0.00	17.85	13	503	2.58%
2019/11/13	9	17.87	0	0.00	17.95	9	500	1.80%
2019/11/12	0	0.00	2	17.95	17.95	-2	496	-0.40%
2019/11/08	5	17.95	0	0.00	18.00	5	500	1.00%
2019/11/07	2	17.90	0	0.00	18.00	2	498	0.40%
2019/11/04	5	18.00	0.3	18.05	18.05	4.7	487	0.97%
2019/11/01	2	18.00	0	0.00	18.00	2	491	0.41%
2019/10/30	0	0.00	18	17.95	18.00	-18	508	-3.54%
2019/10/29	0	0.00	0.2	18.10	18.05	-0.2	502	-0.05%
2019/10/24	2	18.05	1	18.10	18.10	1	512	0.20%
2019/10/21	1	18.10	0	0.00	18.05	1	525	0.19%
2019/10/18	7	18.01	0	0.00	17.95	7	522	1.34%
2019/10/17	0	0.00	0.3	18.20	18.10	-0.3	484	-0.06%
2019/10/09	0	0.00	1	18.15	18.05	-1	488	-0.20%
2019/10/07	3	18.20	0	0.00	18.25	3	496	0.60%
2019/10/02	2	18.20	1	18.15	18.20	1	502	0.20%
2019/10/01	1	18.20	0	0.00	18.20	1	504	0.20%
2019/09/27	1	18.15	0	0.00	18.20	1	507	0.20%
2019/09/20	0	0.00	3	17.95	17.90	-3	490	-0.61%
2019/09/16	0	0.00	20	17.80	17.85	-20	503	-3.98%
2019/09/05	11	17.94	0	0.00	17.90	11	509	2.16%
2019/09/04	5	17.95	0	0.00	17.95	5	507	0.99%
2019/09/03	3	17.90	0	0.00	18.00	3	509	0.59%
2019/09/02	2	17.90	0	0.00	18.00	2	508	0.39%
2019/08/30	10	18.00	6	17.95	17.90	4	508	0.79%
2019/08/29	12	17.81	3	17.85	17.80	9	498	1.80%
2019/08/28	0	0.00	20	19.70	19.75	-20	469	-4.26%
2019/08/27	2	19.65	0	0.00	19.65	2	447	0.45%
2019/08/26	10	19.60	0	0.00	19.60	10	437	2.29%
2019/08/21	11	19.75	0	0.00	19.75	11	433	2.53%
2019/08/20	20	19.78	0	0.00	19.80	20	429	4.66%
2019/08/19	3	19.75	0	0.00	19.75	3	424	0.71%
2019/08/14	2	19.90	2	19.80	19.90	0	413	0.00%
2019/08/13	0	0.00	3	19.90	19.85	-3	411	-0.73%
2019/08/08	0	0.00	2	20.00	19.95	-2	414	-0.48%
2019/08/07	0	0.00	3	19.95	19.90	-3	417	-0.72%
2019/08/05	1	19.85	0	0.00	19.85	1	433	0.23%
2019/08/02	1	19.90	2	20.00	19.95	-1	438	-0.23%
2019/08/01	10	20.11	1	20.15	20.10	9	430	2.09%
2019/07/31	0	0.00	2	20.25	20.20	-2	427	-0.47%
2019/07/30	1	20.30	0	0.00	20.30	1	433	0.23%
2019/07/26	3	20.20	6	20.25	20.20	-3	435	-0.69%
2019/07/19	0	0.00	6	20.10	20.15	-6	435	-1.38%
2019/07/18	1	20.10	0	0.00	20.10	1	438	0.23%
2019/07/11	0	0.00	6	20.10	20.05	-6	443	-1.35%
2019/07/08	8	20.08	0	0.00	20.05	8	444	1.80%
2019/07/03	3	20.00	7	20.05	20.00	-4	473	-0.84%
2019/07/01	0	0.00	3	20.10	20.10	-3	494	-0.61%
2019/06/25	3	19.85	0	0.00	19.85	3	535	0.56%
2019/06/24	12	19.83	2	19.80	19.85	10	541	1.85%
2019/06/21	5	19.90	0	0.00	19.80	5	547	0.91%
2019/06/18	5	19.65	0	0.00	19.65	5	553	0.90%
2019/06/11	0	0.00	3	19.72	19.70	-3	563	-0.53%
2019/06/10	1	19.70	0	0.00	19.70	1	559	0.18%
2019/06/06	8	19.74	0	0.00	19.65	8	559	1.43%
2019/06/05	1	19.80	10	19.85	19.80	-9	556	-1.62%
2019/06/03	26	19.86	1	19.85	19.80	25	561	4.45%
2019/05/29	11	19.81	7	19.95	19.85	4	577	0.69%
2019/05/27	0	0.00	4	19.95	19.95	-4	566	-0.71%
2019/05/23	0	0.00	2	19.80	19.70	-2	566	-0.35%
2019/05/22	0	0.00	3.1	19.85	19.90	-3.1	564	-0.56%
2019/05/21	2	19.75	0	0.00	19.80	2	566	0.35%
2019/05/20	0	0.00	1	19.65	19.75	-1	566	-0.18%
2019/05/15	0	0.00	10	19.95	19.95	-10	566	-1.76%
2019/05/13	3	19.90	10	19.95	19.90	-7	563	-1.24%
2019/05/09	13	20.16	5	20.12	20.15	8	561	1.42%
2019/05/07	4	20.25	0	0.00	20.20	4	551	0.73%
2019/05/06	2	20.20	1	20.25	20.25	1	547	0.18%
2019/05/03	1	20.45	0	0.00	20.40	1	538	0.19%
2019/05/02	2	20.40	0	0.00	20.45	2	532	0.38%
2019/04/30	0	0.00	2.3	20.41	20.45	-2.3	528	-0.43%
2019/04/29	0	0.00	8	20.35	20.50	-8	528	-1.52%
2019/04/26	0	0.00	12	20.30	20.30	-12	522	-2.30%
2019/04/25	3	20.25	0	0.00	20.30	3	520	0.58%
2019/04/19	1	20.30	0	0.00	20.20	1	515	0.19%
2019/04/18	0	0.00	2	20.30	20.20	-2	512	-0.39%
2019/04/15	0	0.00	3	20.35	20.40	-3	498	-0.60%
2019/04/12	0	0.00	3	20.40	20.30	-3	499	-0.60%
2019/04/11	6	20.23	0.4	20.30	20.30	5.6	496	1.14%
2019/04/10	7	20.55	10	20.55	20.55	-3	475	-0.63%
2019/04/09	0	0.00	16	20.70	20.70	-16	463	-3.45%
2019/04/08	0	0.00	3	20.70	20.75	-3	458	-0.65%
2019/04/03	2	20.70	10	20.75	20.75	-8	451	-1.77%
2019/04/02	0	0.00	5	20.75	20.65	-5	440	-1.13%
2019/04/01	14	20.67	0	0.00	20.70	14	427	3.28%
2019/03/29	1	20.50	0.1	20.55	20.50	0.9	412	0.23%
2019/03/28	0	0.00	1	20.30	20.20	-1	383	-0.26%
2019/03/27	0	0.00	1	20.35	20.35	-1	384	-0.26%
2019/03/26	22	20.19	10	20.00	20.15	12	380	3.16%
2019/03/25	3	19.90	0	0.00	19.90	3	374	0.80%
2019/03/22	3	19.97	23	20.03	20.00	-20	371	-5.38%
2019/03/21	2	20.00	0	0.00	19.95	2	364	0.55%
2019/03/19	3	19.80	0	0.00	19.85	3	352	0.85%
2019/03/15	3	19.55	0	0.00	19.60	3	373	0.80%
2019/03/14	0	0.00	2.2	19.61	19.55	-2.2	371	-0.59%
2019/03/11	2	19.65	0	0.00	19.65	2	380	0.53%
2019/03/07	0	0.00	0	19.80	19.70	0	386	-0.01%
2019/02/26	0	0.00	3	19.38	19.40	-3	368	-0.81%
2019/02/20	16	19.25	0	0.00	19.30	16	361	4.42%
2019/02/19	0	0.00	10	19.20	19.25	-10	359	-2.78%
2019/02/18	0	0.00	1.6	19.12	19.10	-1.6	359	-0.43%
2019/02/15	0	0.00	1	19.20	19.10	-1	355	-0.28%
2019/02/13	0	0.00	6	19.15	19.30	-6	363	-1.65%
2019/02/11	0	0.00	1	19.25	19.25	-1	359	-0.28%
2019/01/30	34	19.39	9	19.32	19.25	25	355	7.03%
2019/01/29	0	0.00	2	19.05	19.00	-2	339	-0.59%
2019/01/24	0	0.00	2	18.95	19.00	-2	357	-0.56%
2019/01/22	2	18.85	2	18.85	18.90	0	368	0.00%
2019/01/18	2	18.80	0	0.00	18.85	2	375	0.53%
2019/01/17	0	0.00	1	18.80	18.75	-1	381	-0.26%
2019/01/16	5	18.85	0	0.00	18.80	5	392	1.27%
2019/01/14	5	18.75	0	0.00	18.80	5	406	1.23%
2019/01/04	0	0.00	5	18.50	18.45	-5	515	-0.97%
2019/01/03	1	18.60	6	18.55	18.50	-5	535	-0.93%
2018/12/28	0	0.00	1	18.65	18.70	-1	557	-0.18%
2018/12/27	10	18.69	0	0.00	18.65	10	574	1.74%
2018/12/25	3	18.60	2	18.60	18.70	1	577	0.17%
2018/12/24	3	18.65	0	0.00	18.75	3	575	0.52%
2018/12/19	1	18.70	0	0.00	18.75	1	588	0.17%
2018/12/14	0	0.00	3	18.95	19.00	-3	588	-0.51%
2018/12/13	2	19.00	0	0.00	19.00	2	594	0.34%
2018/12/11	2	18.78	304.1	18.59	18.90	-302.1	604	-49.99%	大賣/鉅額交易
2018/12/06	2	19.10	0	0.00	19.10	2	616	0.32%
2018/12/05	0	0.00	1	19.20	19.15	-1	618	-0.16%
2018/12/04	1	19.30	5	19.30	19.30	-4	632	-0.63%
2018/11/28	7	19.05	0	0.00	19.10	7	697	1.00%
2018/11/27	0	0.00	0.4	19.15	19.10	-0.4	699	-0.06%
2018/11/26	1	19.00	0	0.00	19.00	1	705	0.14%
2018/11/23	4	19.00	0	0.00	19.00	4	708	0.56%
2018/11/22	1	19.00	0	0.00	19.00	1	708	0.14%
2018/11/21	2	19.00	0	0.00	19.05	2	720	0.28%
2018/11/20	2	19.10	0	0.00	19.15	2	750	0.27%
2018/11/19	0	0.00	1	19.05	19.10	-1	763	-0.13%
2018/11/13	2	18.90	1	18.95	19.05	1	838	0.12%
2018/11/09	2	19.65	0	0.00	19.55	2	847	0.24%
2018/11/02	0	0.00	2	19.50	19.40	-2	903	-0.22%
2018/10/30	0	0.00	1	18.85	18.75	-1	907	-0.11%
2018/10/29	1	18.85	0	0.00	18.80	1	910	0.11%
2018/10/26	0	0.00	2	19.15	18.95	-2	918	-0.22%
2018/10/25	4	18.96	0	0.00	19.00	4	934	0.43%
2018/10/23	3	19.48	1	19.50	19.65	2	924	0.22%
2018/10/22	1	19.60	0	0.00	19.70	1	923	0.11%
2018/10/19	5	19.37	3	19.55	19.50	2	925	0.22%
2018/10/18	1	19.35	0	0.00	19.40	1	896	0.11%
2018/10/17	1	19.30	0	0.00	19.30	1	932	0.11%
2018/10/16	3	19.58	0	0.00	19.50	3	922	0.33%
2018/10/12	3	19.25	0	0.00	20.15	3	900	0.33%
2018/10/11	5	19.41	0	0.00	19.30	5	884	0.57%
2018/10/09	0	0.00	5	20.35	20.15	-5	870	-0.57%
2018/10/08	1	20.05	0	0.00	20.05	1	869	0.12%
2018/10/05	0	0.00	2	20.20	20.15	-2	864	-0.23%
2018/10/01	0	0.00	2	20.73	20.75	-2	867	-0.23%
2018/09/27	12	20.74	0	0.00	20.75	12	901	1.33%
2018/09/21	2	20.65	0	0.00	20.65	2	1,075	0.19%
2018/09/13	10	20.95	0	0.00	20.80	10	1,119	0.89%
2018/09/12	2	20.60	1	20.75	20.70	1	1,108	0.09%
2018/09/10	0	0.00	1	20.75	20.85	-1	1,187	-0.08%
2018/09/07	11	21.57	12	21.30	21.20	-1	1,229	-0.08%
2018/09/06	3	21.60	0	0.00	21.50	3	1,225	0.24%
2018/09/03	1	21.30	7	21.40	21.30	-6	1,207	-0.50%
2018/08/30	1	21.35	0	0.00	21.40	1	1,236	0.08%
2018/08/28	0	0.00	4	21.36	21.35	-4	1,259	-0.32%
2018/08/27	2	21.30	1	21.45	21.30	1	1,268	0.08%
2018/08/24	1	20.85	1	20.90	20.90	0	1,248	0.00%
2018/08/23	0	0.00	2	20.80	20.75	-2	1,243	-0.16%
2018/08/22	3	20.95	0	0.00	20.85	3	1,253	0.24%
2018/08/20	28	22.92	0	0.00	22.90	28	1,252	2.24%
2018/08/17	19	23.00	0	0.00	22.95	19	1,225	1.55%
2018/08/16	1	22.95	0	0.00	22.95	1	1,223	0.08%
2018/08/15	0	0.00	1	23.10	23.00	-1	1,229	-0.08%
2018/08/14	2	22.85	0	0.00	23.00	2	1,235	0.16%
2018/08/13	21	22.99	0	0.00	22.80	21	1,246	1.68%
2018/08/10	15	23.27	0	0.00	23.25	15	1,250	1.20%
2018/08/09	0	0.00	1	23.25	23.25	-1	1,331	-0.08%
2018/08/06	1	23.15	0	0.00	23.15	1	1,429	0.07%
2018/08/02	3	23.00	4	23.03	22.90	-1	1,462	-0.07%
2018/08/01	5	22.94	7	22.99	23.10	-2	1,474	-0.14%
2018/07/27	1	22.85	2	22.90	22.85	-1	1,504	-0.07%
2018/07/26	5	22.75	5	22.76	22.80	0	1,503	0.00%
2018/07/25	2	22.60	2	22.60	22.65	0	1,508	0.00%
2018/07/24	3	22.37	5	22.64	22.60	-2	1,517	-0.13%
2018/07/20	1	22.20	0	0.00	22.20	1	1,585	0.06%
2018/07/17	4	22.33	0.5	22.35	22.25	3.5	1,630	0.22%
2018/07/16	0	0.00	1	22.45	22.45	-1	1,633	-0.06%
2018/07/13	4	22.25	0	0.00	22.25	4	1,635	0.24%
2018/07/12	3	22.18	0	0.00	22.20	3	1,651	0.18%
2018/07/10	2	22.20	9	22.31	22.30	-7	1,696	-0.41%
2018/07/06	4	22.20	0	0.00	22.30	4	1,724	0.23%
2018/07/05	4	22.85	0	0.00	22.65	4	1,741	0.23%
2018/07/04	4	22.85	4	23.00	23.00	0	1,761	0.00%
2018/07/03	14	23.38	22	23.27	23.10	-8	1,779	-0.45%
2018/06/29	1	22.55	0	0.00	22.60	1	1,794	0.06%
2018/06/28	8	22.70	0	0.00	22.70	8	1,794	0.45%
2018/06/27	0	0.00	5	22.85	22.85	-5	1,803	-0.28%
2018/06/26	32	22.76	0	0.00	22.75	32	1,837	1.74%
2018/06/25	3	23.10	4	23.10	23.10	-1	1,829	-0.05%
2018/06/22	0	0.00	1	23.30	23.15	-1	1,843	-0.05%
2018/06/20	4	23.50	4	23.80	23.50	0	1,867	0.00%
2018/06/15	9	23.69	5	23.36	23.35	4	1,855	0.22%
2018/06/14	0	0.00	5	23.05	23.10	-5	1,829	-0.27%
2018/06/12	1	23.35	0	0.00	23.30	1	1,867	0.05%
2018/06/11	5	23.30	0	0.00	23.25	5	1,864	0.27%
2018/06/08	4	23.28	1	23.40	23.20	3	1,896	0.16%
2018/06/07	0	0.00	10	23.20	23.30	-10	1,911	-0.52%
2018/06/05	1	23.10	2	23.25	23.05	-1	2,031	-0.05%
2018/06/04	0	0.00	1	22.95	23.15	-1	2,057	-0.05%
2018/06/01	1	22.85	0	0.00	22.85	1	2,097	0.05%
2018/05/31	87	22.91	0	0.00	22.90	87	2,238	3.89%
2018/05/30	89	22.89	0	0.00	22.90	89	2,557	3.48%
2018/05/29	86	23.03	1	23.00	23.00	85	2,653	3.20%
2018/05/28	0	0.00	1	22.90	22.90	-1	2,725	-0.04%
2018/05/24	10	23.20	0	0.00	23.10	10	3,309	0.30%
2018/05/22	1	22.90	0	0.00	23.00	1	3,570	0.03%
2018/05/21	12	22.95	2.1	22.93	22.95	9.9	3,587	0.28%
2018/05/18	5	23.05	0	0.00	22.90	5	3,617	0.14%
2018/05/17	12	23.61	6	23.28	23.15	6	3,606	0.17%
2018/05/16	3	22.95	9	22.99	23.15	-6	3,520	-0.17%
2018/05/15	5	22.89	9	22.94	22.70	-4	3,490	-0.11%
2018/05/14	0	0.00	9	22.70	22.75	-9	3,509	-0.26%
2018/05/11	4	22.53	2	22.45	22.55	2	3,499	0.06%
2018/05/10	6	22.78	8	22.66	22.65	-2	3,478	-0.06%
2018/05/09	6	22.71	15	22.61	22.55	-9	3,520	-0.26%
2018/05/08	1	22.75	0	0.00	22.50	1	3,511	0.03%
2018/05/07	14	22.48	16	22.56	22.55	-2	3,508	-0.06%
2018/05/04	1	22.15	0	0.00	22.20	1	3,501	0.03%
2018/05/03	1	22.25	1	22.20	22.15	0	3,505	0.00%
2018/05/02	2	22.15	3	22.22	22.15	-1	3,514	-0.03%
2018/04/30	12	22.25	8	22.30	22.20	4	3,537	0.11%
2018/04/27	2	22.18	1	22.10	22.20	1	3,583	0.03%
2018/04/26	25	22.40	25	22.14	22.00	0	3,668	0.00%
2018/04/25	2	21.50	0	0.00	21.95	2	3,619	0.06%
2018/04/24	3	21.57	0	0.00	21.55	3	3,672	0.08%
2018/04/23	1	22.00	4	21.90	21.80	-3	3,651	-0.08%
2018/04/20	3	21.97	0	0.00	21.90	3	3,647	0.08%
2018/04/19	10	22.01	6	22.00	21.95	4	3,642	0.11%
2018/04/18	0	0.00	6	21.87	21.90	-6	3,641	-0.16%
2018/04/17	2	22.10	1	22.20	21.95	1	3,624	0.03%
2018/04/16	2	22.13	11	22.21	22.30	-9	3,598	-0.25%
2018/04/13	5	22.45	5	22.21	22.10	0	3,591	0.00%
2018/04/11	5	22.55	5	22.13	22.10	0	3,600	0.00%
2018/04/10	8	22.38	6	22.23	22.15	2	3,563	0.06%
2018/04/09	0	0.00	1	22.20	22.15	-1	3,532	-0.03%
2018/04/03	13	22.36	12	22.93	22.40	1	3,505	0.03%
2018/03/30	5	22.10	6	21.92	21.90	-1	3,326	-0.03%
2018/03/29	6	21.98	5	21.95	21.95	1	3,316	0.03%
2018/03/28	5	21.70	5	21.65	21.55	0	3,285	0.00%
2018/03/27	5	21.75	5	21.60	21.55	0	3,274	0.00%
2018/03/26	2	21.40	40.1	21.35	21.40	-38.1	3,261	-1.17%
2018/03/23	6	21.05	0	0.00	21.40	6	3,254	0.18%
2018/03/22	1	22.00	0	0.00	21.60	1	3,260	0.03%
2018/03/21	17	22.01	10	22.09	22.00	7	3,229	0.22%
2018/03/20	0	0.00	4	21.68	21.60	-4	3,189	-0.13%
2018/03/19	5	21.83	7	21.94	21.85	-2	3,171	-0.06%
2018/03/15	5	21.50	2	21.55	21.55	3	3,161	0.09%
2018/03/14	10	21.50	10	21.61	21.60	0	3,192	0.00%
2018/03/13	2	21.10	9	21.18	21.20	-7	3,335	-0.21%
2018/03/12	18	21.06	10	21.01	20.95	8	3,349	0.24%
2018/03/09	2	22.15	10	22.17	21.75	-8	3,255	-0.25%
2018/03/08	9	22.29	64	22.25	22.20	-55	3,226	-1.70%
2018/03/07	12	22.33	6	22.67	22.10	6	3,198	0.19%
2018/03/06	23	22.32	20	22.42	22.35	3	3,164	0.09%
2018/03/05	32	23.84	40	23.42	23.05	-8	3,027	-0.26%
2018/03/02	26	22.52	11	22.55	22.60	15	2,735	0.55%
2018/03/01	5	22.42	14	22.58	22.75	-9	2,634	-0.34%
2018/02/27	81	23.17	30	22.74	22.60	51	2,557	1.99%
2018/02/26	49	23.90	25	23.76	23.55	24	2,407	1.00%
2018/02/23	10	21.75	12	22.11	22.65	-2	1,967	-0.10%
2018/02/22	0	0.00	2	20.40	20.60	-2	1,732	-0.12%
2018/02/12	2	19.98	5	20.08	20.30	-3	1,702	-0.18%
2018/02/09	0	0.00	10	19.00	19.35	-10	1,670	-0.60%
2018/02/08	20	19.40	0	0.00	19.45	20	1,683	1.19%
2018/02/07	20	19.60	0	0.00	19.50	20	1,773	1.13%
2018/02/06	9	19.42	46	19.31	19.15	-37	1,856	-1.99%
2018/02/02	5	20.35	7	20.34	20.30	-2	1,794	-0.11%
2018/02/01	15	20.41	47	20.60	20.40	-32	1,803	-1.77%
2018/01/31	5	19.95	0	0.00	20.20	5	1,757	0.28%
2018/01/30	45	20.32	0	0.00	20.15	45	1,763	2.55%
2018/01/29	1	20.15	0	0.00	20.15	1	1,760	0.06%
2018/01/26	1	20.35	0	0.00	20.20	1	1,783	0.06%
2018/01/25	0	0.00	20	20.10	20.20	-20	1,803	-1.11%
2018/01/24	15	20.06	0	0.00	20.35	15	1,871	0.80%
2018/01/23	25	20.46	5	20.60	20.15	20	1,959	1.02%
2018/01/22	25	20.55	24	20.69	20.80	1	1,911	0.05%
2018/01/19	14	20.16	0	0.00	20.20	14	1,816	0.77%
2018/01/18	0	0.00	9	19.84	19.95	-9	1,784	-0.50%
2018/01/17	4	19.50	0	0.00	19.45	4	1,718	0.23%
2018/01/15	0	0.00	2	19.53	19.45	-2	1,723	-0.12%
2018/01/12	0	0.00	12	19.35	19.35	-12	1,714	-0.70%
2018/01/08	0	0.00	14	19.70	19.55	-14	1,698	-0.82%
2018/01/03	0.1	19.25	0	0.00	19.25	0.1	1,724	0.01%