隆大 (5519)-美商高盛券商分點個股進出

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

隆大

(5519)

可現股當沖

股價
47.35
漲跌
▼0.20
漲幅
-0.42%
成交量
4,181張
產業
上市營建類股
223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

隆大 (5519)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/04/30	68	45.74	93	46.50	47.35	-25	1,756	-1.42%
2024/04/29	114	47.27	128	47.20	47.55	-14	1,696	-0.83%	大買/大賣/
2024/04/26	44	44.06	58	43.43	44.10	-14	1,609	-0.87%
2024/04/25	60	43.52	33	43.52	43.70	27	1,583	1.71%
2024/04/24	68	42.64	102	42.49	42.60	-34	1,557	-2.18%	大賣/
2024/04/23	134	42.31	36	42.62	42.95	98	1,549	6.32%	大買/
2024/04/22	80	42.32	214	42.46	41.60	-134	1,514	-8.85%	大賣/鉅額交易
2024/04/19	45	42.01	127	41.79	42.20	-82	1,479	-5.54%	大賣/
2024/04/18	145	40.78	146	42.33	42.90	-1	1,427	-0.07%	大買/大賣/
2024/04/17	33	39.77	82	39.78	40.10	-49	1,376	-3.56%
2024/04/16	39	38.54	41	38.92	38.10	-2	1,367	-0.15%
2024/04/15	28	39.65	44	39.88	39.65	-16	1,341	-1.19%
2024/04/12	34	39.57	38	39.59	39.80	-4	1,337	-0.30%
2024/04/11	44	39.22	108	39.12	39.10	-64	1,332	-4.80%	大賣/
2024/04/10	212	40.20	17	40.22	40.05	195	1,296	15.04%	大買/鉅額交易
2024/04/09	235	40.80	56	40.77	40.80	179	1,273	14.05%	大買/鉅額交易
2024/04/08	155	39.70	22	39.45	40.45	133	1,266	10.50%	大買/鉅額交易
2024/04/03	56	41.16	121	41.15	40.55	-65	1,216	-5.34%	大賣/
2024/04/02	189	41.73	16	41.23	42.30	173	1,185	14.60%	大買/鉅額交易
2024/04/01	93	41.43	67	41.27	40.90	26	1,156	2.25%
2024/03/29	39	40.37	6	40.49	40.75	33	1,149	2.87%
2024/03/28	10	40.23	50	40.26	40.20	-40	1,142	-3.50%
2024/03/27	67	40.53	8	40.13	40.45	59	1,134	5.20%
2024/03/26	103	39.83	56	39.11	39.00	47	1,120	4.19%	大買/
2024/03/25	11	38.49	7	38.65	38.85	4	1,098	0.36%
2024/03/22	6	38.08	63	38.25	38.00	-57	1,093	-5.21%
2024/03/21	190	38.42	4	38.48	39.10	186	1,088	17.09%	大買/鉅額交易
2024/03/20	73	37.34	53.8	37.14	37.00	19.2	1,061	1.81%
2024/03/19	75	37.95	10	37.80	37.80	65	1,052	6.17%
2024/03/18	61	37.31	7	36.95	38.00	54	1,047	5.16%
2024/03/15	8	38.22	93	38.26	37.90	-85	1,029	-8.26%
2024/03/14	35	39.07	5	39.30	39.30	30	1,021	2.94%
2024/03/13	47	38.02	76	37.73	38.50	-29	1,068	-2.71%
2024/03/12	103	38.20	8	38.09	37.90	95	1,056	8.99%	大買/
2024/03/11	180	36.98	4	36.29	35.95	176	980	17.96%	大買/鉅額交易
2024/03/08	30	34.57	16	35.03	34.70	14	895	1.56%
2024/03/07	24	35.96	0	0.00	35.60	24	899	2.67%
2024/03/06	69	35.74	8	35.68	35.85	61	907	6.72%
2024/03/05	12	35.44	0	0.00	35.40	12	908	1.32%
2024/03/04	19	35.74	10	35.58	35.90	9	910	0.99%
2024/03/01	2	34.88	6	34.61	34.70	-4	900	-0.44%
2024/02/29	0	0.00	72	35.22	35.00	-72	900	-7.99%
2024/02/27	30	34.78	5	34.94	35.00	25	908	2.75%
2024/02/26	12	35.03	4	35.16	35.15	8	922	0.87%
2024/02/23	20	35.91	13	35.59	35.30	7	917	0.76%
2024/02/22	1	35.50	15	35.75	35.45	-14	919	-1.52%
2024/02/21	87	35.33	63	35.42	35.85	24	924	2.60%
2024/02/20	131	33.81	3	34.03	34.10	128	901	14.20%	大買/鉅額交易
2024/02/19	60	33.03	28	32.83	33.35	32	909	3.52%
2024/02/16	8	32.00	10	31.95	31.95	-2	907	-0.22%
2024/02/15	12	31.87	1	31.55	31.90	11	916	1.20%
2024/02/05	23	31.44	0	0.00	31.60	23	926	2.48%
2024/02/02	6	31.81	0	0.00	31.60	6	960	0.62%
2024/02/01	32	31.83	0	0.00	32.00	32	990	3.23%
2024/01/31	11	31.61	3	31.65	31.50	8	1,007	0.79%
2024/01/30	27	31.37	2	31.20	31.60	25	1,005	2.49%
2024/01/29	77	31.05	6	30.97	31.20	71	1,021	6.95%
2024/01/26	14	30.40	0	0.00	30.40	14	1,011	1.38%
2024/01/25	16	30.28	0	0.00	30.30	16	1,012	1.58%
2024/01/24	34	30.10	0	0.00	30.15	34	1,008	3.37%
2024/01/23	8	30.18	2	29.95	29.95	6	1,007	0.60%
2024/01/22	178	30.32	1	30.80	30.45	177	1,001	17.68%	大買/鉅額交易
2024/01/19	3	29.05	0	0.00	29.10	3	977	0.31%
2024/01/18	31	28.35	19	28.86	28.85	12	976	1.23%
2024/01/17	7	29.50	5	29.30	28.85	2	971	0.21%
2024/01/16	4	29.76	4	29.73	29.60	0	954	0.00%
2024/01/15	7	29.85	0	0.00	30.20	7	953	0.73%
2024/01/12	3	29.52	12	29.45	29.40	-9	944	-0.95%
2024/01/11	17	29.71	7	29.80	29.75	10	948	1.05%
2024/01/10	7	29.74	5	29.64	29.55	2	950	0.21%
2024/01/09	16	30.21	0	0.00	30.05	16	949	1.69%
2024/01/08	36	30.62	1	30.65	30.65	35	983	3.56%
2024/01/05	15	30.11	0	0.00	30.05	15	988	1.52%
2024/01/04	38	29.95	0	0.00	29.90	38	980	3.88%
2024/01/03	7	30.02	30	29.95	30.00	-23	979	-2.35%
2024/01/02	114	30.18	0	0.00	30.20	114	978	11.65%	大買/鉅額交易
2023/12/29	14	29.81	2	29.65	29.85	12	964	1.24%
2023/12/28	8	29.80	9	29.95	29.70	-1	962	-0.10%
2023/12/27	5	29.98	27	29.86	30.05	-22	959	-2.29%
2023/12/26	61	29.92	0	0.00	30.00	61	954	6.39%
2023/12/25	8	29.24	0	0.00	29.15	8	937	0.85%
2023/12/22	5	29.23	0	0.00	29.15	5	937	0.53%
2023/12/21	11	29.30	23	29.19	29.00	-12	929	-1.29%
2023/12/20	6	29.69	34	29.63	29.60	-28	915	-3.06%
2023/12/19	5	29.70	2	29.50	29.75	3	908	0.33%
2023/12/18	5	29.94	1	30.40	29.75	4	902	0.44%
2023/12/15	18	29.95	0	0.00	30.00	18	890	2.02%
2023/12/14	7	30.24	29	30.33	30.00	-22	880	-2.50%
2023/12/13	12	29.79	0	0.00	29.90	12	868	1.38%
2023/12/12	12	29.71	1	29.60	29.85	11	862	1.28%
2023/12/11	56	30.00	53	29.98	29.95	3	846	0.35%
2023/12/08	101	30.87	9	31.22	30.80	92	822	11.18%	大買/
2023/12/07	40	30.14	9	29.90	29.85	31	750	4.13%
2023/12/06	26	29.60	0	0.00	29.70	26	725	3.59%
2023/12/05	11	29.20	3	29.25	29.20	8	711	1.12%
2023/12/04	0	0.00	64	29.36	29.45	-64	705	-9.07%
2023/12/01	10	29.54	16	29.62	29.65	-6	673	-0.89%
2023/11/30	79	29.16	0	0.00	29.20	79	662	11.92%
2023/11/29	4	29.20	18	29.44	28.95	-14	652	-2.15%
2023/11/28	1	29.40	27	29.31	29.35	-26	642	-4.05%
2023/11/27	14	29.22	0	0.00	29.20	14	637	2.20%
2023/11/24	50	29.02	0	0.00	28.80	50	628	7.96%
2023/11/22	35	29.67	0	0.00	29.55	35	589	5.94%
2023/11/21	20	29.56	22	29.55	29.50	-2	581	-0.34%
2023/11/20	17	29.78	1	29.70	29.90	16	565	2.83%
2023/11/17	9	29.64	8	29.76	29.80	1	546	0.18%
2023/11/16	51	29.55	0	0.00	29.50	51	527	9.67%
2023/11/15	23	28.51	8	28.34	28.60	15	500	3.00%
2023/11/14	15	27.95	1	27.90	28.15	14	484	2.89%
2023/11/13	51	27.71	3	27.80	27.80	48	476	10.08%
2023/11/10	26	27.38	2	27.58	27.20	24	455	5.27%
2023/11/09	14	28.13	1	27.95	28.50	13	416	3.12%
2023/11/08	64	27.06	3	27.20	27.55	61	382	15.94%
2023/11/07	8	26.59	44	26.51	26.65	-36	358	-10.03%
2023/11/06	26	26.22	1	26.50	26.50	25	355	7.03%
2023/11/03	16	25.35	0	0.00	25.40	16	332	4.81%
2023/11/02	47	25.15	0	0.00	25.20	47	325	14.43%
2023/11/01	0	0.00	8	25.05	25.00	-8	322	-2.48%
2023/10/31	0	0.00	6	25.05	25.10	-6	322	-1.86%
2023/10/27	2	25.15	0	0.00	25.10	2	319	0.63%
2023/10/26	2	25.10	0	0.00	25.10	2	315	0.63%
2023/10/23	0	0.00	15	24.94	24.95	-15	307	-4.88%
2023/10/20	0	0.00	14	24.85	24.95	-14	301	-4.65%
2023/10/19	16	25.05	1	25.05	25.10	15	303	4.94%
2023/10/18	0	0.00	1	24.75	24.75	-1	296	-0.34%
2023/10/17	4	25.09	1	24.95	24.90	3	295	1.02%
2023/10/16	94	25.06	1	25.00	25.20	93	303	30.69%
2023/10/13	64	24.50	10	24.66	24.45	54	277	19.49%
2023/10/12	0	0.00	9	23.92	23.90	-9	268	-3.35%
2023/10/11	0	0.00	7	23.86	23.90	-7	272	-2.57%
2023/10/03	1	23.75	0	0.00	23.60	1	327	0.31%
2023/10/02	1	23.60	1	23.65	23.65	0	333	0.00%
2023/09/28	0	0.00	21	23.60	23.60	-21	335	-6.26%
2023/09/27	0	0.00	8	23.12	23.30	-8	335	-2.38%
2023/09/26	0	0.00	9	22.99	22.95	-9	334	-2.69%
2023/09/25	0	0.00	1	22.90	22.90	-1	338	-0.30%
2023/09/22	0	0.00	17	22.79	22.90	-17	339	-5.01%
2023/09/21	0	0.00	2	22.85	22.80	-2	340	-0.59%
2023/09/20	0	0.00	11	22.88	22.85	-11	342	-3.21%
2023/09/19	0	0.00	12	22.97	22.90	-12	345	-3.47%
2023/09/15	0	0.00	26	22.80	22.80	-26	349	-7.43%
2023/09/14	0	0.00	7	22.95	22.90	-7	352	-1.99%
2023/09/13	0	0.00	1	22.95	22.95	-1	364	-0.27%
2023/09/08	0	0.00	10	22.65	22.70	-10	375	-2.66%
2023/09/07	0	0.00	1	22.75	22.60	-1	377	-0.26%
2023/09/06	1	22.95	3	22.95	22.85	-2	379	-0.53%
2023/09/05	10	22.90	0	0.00	22.90	10	379	2.63%
2023/09/01	29	22.49	8	22.46	22.50	21	376	5.58%
2023/08/31	0	0.00	10	22.50	22.45	-10	375	-2.66%
2023/08/24	0	0.00	2	22.50	22.45	-2	384	-0.52%
2023/08/22	11	22.57	30	22.54	22.50	-19	388	-4.88%
2023/08/18	2	22.83	0	0.00	22.80	2	402	0.50%
2023/08/17	1	22.65	0	0.00	22.65	1	402	0.25%
2023/08/16	1	22.60	6	22.38	22.60	-5	402	-1.24%
2023/08/15	1	22.55	0	0.00	22.55	1	404	0.25%
2023/08/11	4	22.80	0	0.00	22.90	4	407	0.98%
2023/08/10	0	0.00	1	22.70	22.55	-1	405	-0.25%
2023/08/09	8	22.36	8	22.44	22.45	0	402	0.00%
2023/08/08	2	22.15	29	22.14	22.15	-27	398	-6.78%
2023/08/07	2	22.33	7	22.35	22.25	-5	401	-1.25%
2023/08/04	23	22.11	0	0.00	22.35	23	402	5.71%
2023/08/02	0	0.00	8	22.00	22.00	-8	404	-1.98%
2023/08/01	0	0.00	11	22.02	22.00	-11	407	-2.70%
2023/07/31	0	0.00	8	22.06	22.00	-8	409	-1.95%
2023/07/28	0	0.00	26	22.34	22.30	-26	407	-6.39%
2023/07/27	0	0.00	8	22.40	22.45	-8	409	-1.95%
2023/07/26	68	22.23	8	22.17	22.20	60	410	14.61%
2023/07/25	0	0.00	8	22.05	22.10	-8	410	-1.95%
2023/07/24	0	0.00	8	21.95	21.95	-8	410	-1.95%
2023/07/21	0	0.00	10	22.17	22.15	-10	406	-2.46%
2023/07/20	0	0.00	13	22.02	22.15	-13	409	-3.17%
2023/07/19	0	0.00	124	22.08	21.95	-124	410	-30.17%	大賣/鉅額交易
2023/07/18	0	0.00	70	22.55	22.45	-70	398	-17.57%
2023/07/17	1	22.75	21	22.68	22.75	-20	384	-5.20%
2023/07/14	0	0.00	74	23.10	23.05	-74	375	-19.72%
2023/07/13	29	23.20	9	23.10	23.10	20	374	5.34%
2023/07/12	0	0.00	31	25.21	25.05	-31	360	-8.59%
2023/07/11	4	25.30	7	25.27	25.25	-3	353	-0.85%
2023/07/10	48	25.10	0	0.00	25.15	48	362	13.23%
2023/07/06	49	25.15	0	0.00	25.10	49	356	13.74%
2023/07/04	31	25.05	0	0.00	25.05	31	354	8.74%
2023/06/27	1	24.95	0	0.00	24.95	1	362	0.28%
2023/06/26	1	25.05	0	0.00	25.05	1	362	0.28%
2023/06/21	1	25.05	0	0.00	25.05	1	360	0.28%
2023/06/20	1	25.05	0	0.00	25.05	1	362	0.28%
2023/06/19	28	25.05	0	0.00	25.00	28	361	7.74%
2023/06/15	1	24.65	0	0.00	24.65	1	347	0.29%
2023/06/14	1	24.60	21	24.60	24.60	-20	350	-5.71%
2023/06/13	0	0.00	3	24.70	24.60	-3	350	-0.85%
2023/06/12	0	0.00	9	24.70	24.65	-9	353	-2.54%
2023/06/09	0	0.00	7	24.75	24.75	-7	353	-1.98%
2023/06/06	2	24.73	0	0.00	24.70	2	362	0.55%
2023/06/05	1	24.75	30	24.74	24.75	-29	366	-7.90%
2023/06/02	1	24.65	0	0.00	24.65	1	378	0.26%
2023/06/01	2	24.63	0	0.00	24.65	2	385	0.52%
2023/05/31	5	24.67	11	24.60	24.65	-6	391	-1.53%
2023/05/30	9	24.59	15	24.59	24.65	-6	397	-1.51%
2023/05/29	6	24.60	10	24.58	24.55	-4	408	-0.98%
2023/05/26	7	24.58	0	0.00	24.55	7	423	1.65%
2023/05/25	5	24.67	36	24.64	24.65	-31	436	-7.09%
2023/05/24	28	24.76	12	24.60	24.80	16	443	3.61%
2023/05/23	6	24.54	0	0.00	24.65	6	433	1.38%
2023/05/22	5	24.44	9	24.40	24.40	-4	439	-0.91%
2023/05/19	6	24.36	10	24.35	24.40	-4	439	-0.91%
2023/05/18	23	24.33	0	0.00	24.35	23	436	5.27%
2023/05/16	2	24.20	1	24.25	24.25	1	427	0.23%
2023/05/15	2	24.15	0	0.00	24.15	2	424	0.47%
2023/05/11	1	24.40	4	24.15	24.00	-3	423	-0.71%
2023/05/10	1	24.45	14	24.40	24.45	-13	417	-3.11%
2023/05/09	12	24.57	0	0.00	24.55	12	414	2.90%
2023/05/08	10	24.72	0	0.00	24.75	10	410	2.43%
2023/05/05	13	24.74	0	0.00	24.70	13	406	3.20%
2023/05/04	3	24.68	0	0.00	24.70	3	405	0.74%
2023/05/03	2	24.60	0	0.00	24.65	2	402	0.50%
2023/05/02	12	24.50	0	0.00	24.50	12	400	3.00%
2023/04/28	8	24.52	0	0.00	24.40	8	400	2.00%
2023/04/27	3	24.45	0	0.00	24.45	3	395	0.76%
2023/04/26	14	24.16	0	0.00	24.40	14	395	3.54%
2023/04/25	10	24.21	0	0.00	24.10	10	395	2.53%
2023/04/21	0	0.00	19	24.23	24.40	-19	383	-4.95%
2023/04/19	1	24.70	0	0.00	24.70	1	380	0.26%
2023/04/18	0	0.00	3	24.70	24.60	-3	376	-0.80%
2023/04/17	0	0.00	37	24.76	24.70	-37	369	-10.02%
2023/04/14	0	0.00	16	24.86	24.85	-16	364	-4.39%
2023/04/13	120	24.81	0	0.00	24.80	120	355	33.79%	大買/鉅額交易
2023/04/12	61	24.27	0	0.00	24.30	61	330	18.45%
2023/04/10	34	24.35	5	24.20	24.15	29	317	9.14%
2023/04/07	1	24.20	0	0.00	24.15	1	310	0.32%
2023/04/06	25	24.08	0	0.00	24.15	25	305	8.19%
2023/03/30	0	0.00	2	23.95	23.95	-2	295	-0.68%
2023/03/29	20	23.80	0	0.00	23.80	20	292	6.84%
2023/03/28	4	23.75	0	0.00	23.70	4	291	1.37%
2023/03/27	0	0.00	8	23.95	23.90	-8	284	-2.81%
2023/03/23	1	24.15	0	0.00	24.20	1	280	0.36%
2023/03/20	15	23.86	0	0.00	23.90	15	270	5.55%
2023/03/15	0	0.00	1	24.00	24.05	-1	262	-0.38%
2023/03/14	0	0.00	1	23.80	23.80	-1	259	-0.39%
2023/03/13	0	0.00	3	23.78	23.90	-3	260	-1.15%
2023/03/10	0	0.00	2	24.05	24.00	-2	258	-0.77%
2023/03/09	0	0.00	2	24.13	24.15	-2	255	-0.78%
2023/03/08	0	0.00	38	24.10	24.10	-38	253	-14.99%
2023/03/06	1	24.10	33	24.07	24.00	-32	241	-13.27%
2023/03/03	30	23.80	1	23.80	23.95	29	233	12.44%
2023/03/02	0	0.00	23	23.70	23.70	-23	224	-10.24%
2023/03/01	77	23.67	0	0.00	23.70	77	218	35.17%
2023/02/24	0	0.00	34	23.43	23.35	-34	207	-16.42%
2023/02/23	0	0.00	28	23.80	23.85	-28	188	-14.86%
2023/02/22	0	0.00	1	23.50	23.50	-1	173	-0.58%
2023/02/21	0	0.00	13	23.00	23.05	-13	164	-7.90%
2023/02/20	7	22.97	8	22.90	23.05	-1	163	-0.61%
2023/02/17	0	0.00	19	22.57	22.65	-19	159	-11.92%
2023/02/16	0	0.00	5	22.50	22.50	-5	163	-3.05%
2023/02/15	1	22.55	17	22.58	22.50	-16	168	-9.52%
2023/02/14	0	0.00	6	22.40	22.50	-6	168	-3.56%
2023/02/13	0	0.00	10	22.35	22.35	-10	177	-5.64%
2023/02/10	0	0.00	11	22.49	22.45	-11	178	-6.16%
2023/02/09	0	0.00	4	22.60	22.65	-4	182	-2.19%
2023/02/06	0	0.00	4	22.64	22.60	-4	184	-2.17%
2023/02/02	4	22.40	1	22.40	22.40	3	183	1.64%
2023/02/01	0	0.00	13	22.44	22.35	-13	180	-7.18%
2023/01/31	0	0.00	18	22.45	22.40	-18	179	-10.01%
2023/01/30	0	0.00	3	22.32	22.25	-3	179	-1.67%
2023/01/17	0	0.00	1	22.15	22.15	-1	177	-0.56%
2023/01/16	0	0.00	2	22.10	22.05	-2	179	-1.12%
2023/01/13	0	0.00	6	22.08	22.00	-6	178	-3.36%
2023/01/12	0	0.00	14	22.23	22.25	-14	176	-7.92%
2023/01/11	0	0.00	8	22.34	22.30	-8	176	-4.52%
2023/01/10	0	0.00	10	22.37	22.35	-10	177	-5.63%
2023/01/09	3	22.45	14	22.38	22.40	-11	176	-6.22%
2023/01/06	0	0.00	6	22.28	22.25	-6	173	-3.46%
2023/01/05	0	0.00	11	22.34	22.30	-11	178	-6.16%
2023/01/04	1	22.30	10	22.26	22.25	-9	180	-4.99%
2023/01/03	0	0.00	15	22.28	22.30	-15	181	-8.29%
2022/12/30	3	22.45	0	0.00	22.40	3	179	1.67%
2022/12/29	2	22.25	1	22.35	22.40	1	180	0.55%
2022/12/28	0	0.00	6	22.52	22.45	-6	183	-3.28%
2022/12/27	7	22.60	0	0.00	22.65	7	184	3.80%
2022/12/22	1	22.55	0	0.00	22.70	1	189	0.53%
2022/12/21	0	0.00	1	22.50	22.55	-1	200	-0.50%
2022/12/20	4	22.50	17	22.52	22.40	-13	207	-6.27%
2022/12/16	0	0.00	9	22.79	22.75	-9	225	-3.98%
2022/12/15	0	0.00	5	22.90	22.90	-5	231	-2.16%
2022/12/14	0	0.00	1	22.80	22.85	-1	235	-0.43%
2022/12/13	1	22.75	4	22.74	22.75	-3	241	-1.24%
2022/12/12	2	22.70	1	22.75	22.75	1	248	0.40%
2022/12/09	1	22.75	1	22.85	22.85	0	255	0.00%
2022/12/08	0	0.00	1	22.80	22.85	-1	263	-0.38%
2022/12/07	0	0.00	13	22.88	22.80	-13	267	-4.86%
2022/12/05	0	0.00	40	22.99	23.00	-40	273	-14.60%
2022/12/02	0	0.00	8	22.86	22.95	-8	274	-2.91%
2022/12/01	0	0.00	10	22.81	22.80	-10	278	-3.59%
2022/11/29	44	22.45	1	22.55	22.55	43	276	15.58%
2022/11/28	17	22.22	0	0.00	22.30	17	273	6.22%
2022/11/25	0	0.00	12	22.21	22.25	-12	272	-4.40%
2022/11/24	0	0.00	15	22.16	22.20	-15	273	-5.48%
2022/11/23	0	0.00	29	22.14	22.15	-29	274	-10.57%
2022/11/22	3	22.10	25	22.06	22.05	-22	275	-7.98%
2022/11/21	0	0.00	12	22.07	22.10	-12	276	-4.34%
2022/11/18	0	0.00	9	22.08	22.10	-9	282	-3.19%
2022/11/17	0	0.00	23	22.10	22.20	-23	287	-8.00%
2022/11/16	0	0.00	10	22.16	22.10	-10	288	-3.47%
2022/11/15	0	0.00	7	22.16	22.25	-7	289	-2.41%
2022/11/14	0	0.00	7	22.20	22.20	-7	286	-2.45%
2022/11/11	1	22.15	12	22.20	22.20	-11	280	-3.92%
2022/11/10	8	22.15	9	22.12	22.15	-1	278	-0.36%
2022/11/09	2	22.20	21	22.24	22.20	-19	278	-6.81%
2022/11/08	0	0.00	23	21.56	21.65	-23	272	-8.43%
2022/11/07	2	21.38	14	21.45	21.50	-12	273	-4.39%
2022/11/04	1	20.55	14	20.64	20.65	-13	273	-4.75%
2022/11/03	1	20.60	13	20.59	20.60	-12	276	-4.33%
2022/11/02	0	0.00	17	20.67	20.60	-17	278	-6.11%
2022/11/01	0	0.00	13	20.78	20.70	-13	294	-4.41%
2022/10/31	0	0.00	5	20.58	20.55	-5	314	-1.59%
2022/10/28	0	0.00	11	20.63	20.50	-11	328	-3.35%
2022/10/27	1	20.70	1	20.65	20.70	0	333	0.00%
2022/10/26	1	20.60	0	0.00	20.60	1	339	0.29%
2022/10/25	1	20.50	9	20.50	20.50	-8	345	-2.31%
2022/10/24	1	20.70	12	20.60	20.50	-11	349	-3.14%
2022/10/21	3	20.55	12	20.70	20.60	-9	352	-2.55%
2022/10/20	0	0.00	4	20.48	20.55	-4	353	-1.13%
2022/10/19	1	20.75	6	20.69	20.65	-5	353	-1.41%
2022/10/18	0	0.00	7	20.80	20.80	-7	354	-1.97%
2022/10/17	0	0.00	19	20.73	20.70	-19	353	-5.37%
2022/10/14	11	21.19	6	21.06	21.10	5	352	1.42%
2022/10/13	0	0.00	47	21.01	20.85	-47	354	-13.27%
2022/10/12	0	0.00	7	21.35	21.35	-7	349	-2.00%
2022/10/11	0	0.00	5	21.64	21.60	-5	346	-1.44%
2022/10/07	3	21.97	2	21.90	21.90	1	345	0.29%
2022/10/06	14	22.01	11	21.96	21.95	3	345	0.87%
2022/10/05	17	21.99	3	21.95	21.95	14	348	4.02%
2022/10/04	9	21.99	5	22.04	21.95	4	349	1.14%
2022/10/03	12	21.82	0	0.00	21.90	12	349	3.43%
2022/09/30	7	21.68	0	0.00	21.75	7	349	2.00%
2022/09/29	15	21.76	0	0.00	21.80	15	354	4.23%
2022/09/28	14	21.85	6	21.76	21.45	8	355	2.25%
2022/09/27	25	22.12	0	0.00	22.25	25	346	7.21%
2022/09/26	29	22.19	4	22.00	22.05	25	343	7.27%
2022/09/23	37	22.54	2	22.50	22.50	35	340	10.27%
2022/09/22	13	22.49	2	22.45	22.50	11	342	3.21%
2022/09/21	7	22.45	24	22.45	22.45	-17	337	-5.04%
2022/09/20	40	22.42	1	22.40	22.40	39	338	11.52%
2022/09/19	44	22.35	4	22.30	22.35	40	333	11.99%
2022/09/16	32	22.30	1	22.25	22.25	31	326	9.49%
2022/09/15	67	22.25	31	22.24	22.20	36	323	11.11%
2022/09/14	52	22.12	2	22.18	22.20	50	318	15.68%
2022/09/13	8	22.20	0	0.00	22.10	8	314	2.55%
2022/09/12	21	21.93	0	0.00	21.90	21	314	6.68%
2022/09/08	7	21.81	0	0.00	21.80	7	311	2.25%
2022/09/07	36	21.80	0	0.00	21.70	36	309	11.62%
2022/09/06	11	21.87	0	0.00	21.90	11	304	3.61%
2022/09/05	22	21.74	0	0.00	21.75	22	308	7.13%
2022/09/02	13	21.80	0	0.00	21.65	13	311	4.17%
2022/09/01	7	21.78	0	0.00	21.85	7	310	2.25%
2022/08/31	6	21.79	0	0.00	21.80	6	316	1.90%
2022/08/30	7	21.80	0	0.00	21.80	7	318	2.20%
2022/08/26	0	0.00	14	21.95	21.95	-14	318	-4.40%
2022/08/25	16	22.04	0	0.00	21.90	16	318	5.02%
2022/08/24	7	21.95	1	21.95	21.90	6	312	1.92%
2022/08/23	8	21.70	0	0.00	21.75	8	307	2.60%
2022/08/22	1	21.65	0	0.00	21.60	1	310	0.32%
2022/08/19	0	0.00	7	21.58	21.55	-7	309	-2.26%
2022/08/18	0	0.00	7	21.40	21.50	-7	308	-2.27%
2022/08/17	1	21.25	13	21.26	21.25	-12	309	-3.87%
2022/08/16	0	0.00	15	21.26	21.40	-15	309	-4.85%
2022/08/15	0	0.00	29	21.24	21.25	-29	309	-9.37%
2022/08/12	1	21.35	21	21.36	21.35	-20	308	-6.49%
2022/08/11	1	21.25	5	21.24	21.35	-4	309	-1.29%
2022/08/10	0	0.00	5	20.65	21.05	-5	308	-1.62%
2022/08/09	0	0.00	5	20.51	20.60	-5	307	-1.62%
2022/08/08	0	0.00	60	20.44	20.40	-60	326	-18.36%
2022/08/05	71	22.58	0	0.00	22.65	71	311	22.82%
2022/08/04	20	22.23	0	0.00	22.35	20	298	6.69%
2022/08/03	6	22.40	0	0.00	22.40	6	288	2.08%
2022/08/02	9	22.32	0	0.00	22.60	9	289	3.11%
2022/08/01	10	22.24	0	0.00	22.35	10	299	3.34%
2022/07/29	11	22.10	3	22.12	22.15	8	300	2.66%
2022/07/28	4	22.00	0	0.00	22.05	4	301	1.33%
2022/07/26	12	21.95	0	0.00	21.95	12	303	3.96%
2022/07/25	1	21.95	6	21.80	21.95	-5	310	-1.61%
2022/07/22	0	0.00	12	21.64	21.65	-12	313	-3.83%
2022/07/21	0	0.00	6	21.66	21.70	-6	323	-1.85%
2022/07/20	0	0.00	16	21.63	21.65	-16	328	-4.87%
2022/07/19	0	0.00	2	21.45	21.55	-2	335	-0.60%
2022/07/18	0	0.00	2	21.25	21.45	-2	341	-0.59%
2022/07/14	1	21.35	6	21.25	21.35	-5	347	-1.44%
2022/07/13	2	21.25	0	0.00	21.20	2	349	0.57%
2022/07/12	1	21.15	0	0.00	21.25	1	352	0.28%
2022/07/11	1	21.30	5	21.21	21.15	-4	350	-1.14%
2022/07/08	6	21.30	0	0.00	21.30	6	355	1.69%
2022/07/07	27	21.18	0	0.00	21.10	27	361	7.47%
2022/07/06	7	21.19	0	0.00	21.15	7	365	1.91%
2022/07/05	17	21.27	14	21.28	21.20	3	372	0.81%
2022/07/04	29	21.23	0	0.00	21.25	29	375	7.72%
2022/07/01	5	21.65	54	21.38	21.30	-49	395	-12.40%
2022/06/30	7	21.82	0	0.00	21.75	7	405	1.73%
2022/06/29	7	21.90	2	21.88	21.90	5	421	1.19%
2022/06/28	35	22.00	4	21.99	21.95	31	448	6.91%
2022/06/27	4	22.20	8	22.28	22.10	-4	460	-0.87%
2022/06/24	14	22.14	4	22.16	22.20	10	467	2.14%
2022/06/23	22	22.00	25	21.91	21.95	-3	475	-0.63%
2022/06/22	0	0.00	13	21.90	21.85	-13	480	-2.70%
2022/06/20	6	22.13	9	22.03	22.00	-3	519	-0.58%
2022/06/17	2	22.15	0	0.00	22.15	2	522	0.38%
2022/06/16	1	22.20	0	0.00	22.20	1	534	0.19%
2022/06/15	2	22.30	0	0.00	22.30	2	560	0.36%
2022/06/14	2	22.13	0	0.00	22.15	2	566	0.35%
2022/06/13	2	22.25	13	22.20	22.30	-11	564	-1.95%
2022/06/10	1	22.60	7	22.53	22.50	-6	565	-1.06%
2022/06/09	0	0.00	44	22.73	22.65	-44	565	-7.78%
2022/06/08	0	0.00	1	22.55	22.55	-1	560	-0.18%
2022/06/07	0	0.00	1	21.95	21.95	-1	563	-0.18%
2022/06/06	4	21.96	10	21.98	21.95	-6	575	-1.04%
2022/06/02	0	0.00	2	21.95	21.95	-2	585	-0.34%
2022/06/01	0	0.00	4	22.05	22.10	-4	595	-0.67%
2022/05/31	0	0.00	11	22.03	22.10	-11	603	-1.82%
2022/05/30	0	0.00	21	21.98	22.00	-21	608	-3.45%
2022/05/27	0	0.00	22	21.88	22.05	-22	610	-3.60%
2022/05/26	0	0.00	18	21.83	21.85	-18	620	-2.90%
2022/05/25	0	0.00	24	21.72	21.80	-24	624	-3.84%
2022/05/24	0	0.00	8	21.58	21.60	-8	636	-1.26%
2022/05/23	0	0.00	16	21.66	21.65	-16	638	-2.51%
2022/05/20	0	0.00	20	21.67	21.70	-20	646	-3.10%
2022/05/19	0	0.00	24	21.61	21.65	-24	650	-3.69%
2022/05/18	0	0.00	44	21.87	22.00	-44	650	-6.77%
2022/05/17	0	0.00	21	21.37	21.50	-21	655	-3.21%
2022/05/16	0	0.00	18	21.48	21.25	-18	657	-2.74%
2022/05/13	3	21.87	7	21.79	21.95	-4	641	-0.62%
2022/05/12	0	0.00	72	21.67	21.55	-72	650	-11.07%
2022/05/11	1	22.15	8	22.13	22.05	-7	664	-1.05%
2022/05/10	0	0.00	11	21.99	22.05	-11	679	-1.62%
2022/05/09	0	0.00	49	22.30	22.10	-49	686	-7.14%
2022/05/06	0	0.00	17	22.76	22.75	-17	676	-2.51%
2022/05/05	0	0.00	23	22.99	22.95	-23	671	-3.42%
2022/05/04	1	23.10	21	23.01	23.00	-20	670	-2.99%
2022/05/03	11	23.00	6	22.96	22.95	5	679	0.74%
2022/04/29	0	0.00	31	23.03	23.00	-31	684	-4.53%
2022/04/28	0	0.00	7	23.08	23.05	-7	687	-1.02%
2022/04/27	0	0.00	8	23.04	23.10	-8	686	-1.16%
2022/04/26	1	23.45	41	23.36	23.45	-40	689	-5.81%
2022/04/25	0	0.00	26	23.44	23.25	-26	688	-3.77%
2022/04/22	11	24.05	11	23.89	24.10	0	688	0.00%
2022/04/21	0	0.00	7	23.81	23.80	-7	691	-1.01%
2022/04/20	0	0.00	29	23.68	23.70	-29	698	-4.15%
2022/04/19	0	0.00	19	23.62	23.60	-19	714	-2.66%
2022/04/18	0	0.00	16	23.47	23.45	-16	729	-2.19%
2022/04/15	0	0.00	19	23.66	23.65	-19	739	-2.57%
2022/04/14	5	23.60	12	23.68	23.80	-7	755	-0.93%
2022/04/13	0	0.00	36	23.47	23.40	-36	767	-4.69%
2022/04/12	9	23.12	16	23.33	23.35	-7	776	-0.90%
2022/04/11	1	23.60	53	23.73	23.60	-52	788	-6.59%
2022/04/08	37	24.21	0	0.00	24.25	37	793	4.66%
2022/04/07	24	24.20	0	0.00	23.95	24	800	3.00%
2022/04/06	9	24.70	21	24.59	24.60	-12	788	-1.52%
2022/04/01	10	25.11	47	25.16	25.05	-37	771	-4.80%
2022/03/31	11	24.74	11	24.95	25.10	0	751	0.00%
2022/03/30	74	24.52	0	0.00	24.50	74	724	10.22%
2022/03/29	18	24.37	0	0.00	24.30	18	711	2.53%
2022/03/28	7	24.29	0	0.00	24.35	7	703	0.99%
2022/03/25	16	24.35	0	0.00	24.35	16	695	2.30%
2022/03/24	16	24.35	0	0.00	24.40	16	689	2.32%
2022/03/23	118	24.12	0	0.00	24.20	118	677	17.42%	大買/鉅額交易
2022/03/22	1	23.60	0	0.00	23.65	1	651	0.15%
2022/03/21	10	23.57	5	23.49	23.55	5	645	0.78%
2022/03/18	8	23.43	0	0.00	23.60	8	636	1.26%
2022/03/17	27	23.03	0	0.00	23.10	27	609	4.43%
2022/03/16	26	22.89	13	22.86	22.80	13	607	2.14%
2022/03/15	15	22.83	9	22.78	22.85	6	608	0.99%
2022/03/14	17	22.99	0	0.00	22.95	17	608	2.80%
2022/03/11	24	23.08	0	0.00	23.05	24	614	3.91%
2022/03/10	25	23.11	0	0.00	23.15	25	614	4.07%
2022/03/09	26	22.87	0	0.00	22.85	26	610	4.26%
2022/03/07	1	23.00	1	22.70	23.00	0	591	0.00%
2022/03/04	0	0.00	2	23.23	23.30	-2	584	-0.34%
2022/03/03	1	23.15	0	0.00	23.20	1	582	0.17%
2022/03/02	27	23.01	0	0.00	23.05	27	584	4.62%
2022/03/01	18	23.07	0	0.00	22.80	18	581	3.09%
2022/02/25	29	22.91	0	0.00	23.00	29	575	5.04%
2022/02/24	27	23.07	3	22.85	22.75	24	574	4.18%
2022/02/23	38	23.22	0	0.00	23.15	38	565	6.71%
2022/02/22	28	23.04	0	0.00	23.00	28	568	4.92%
2022/02/21	28	23.45	0	0.00	23.35	28	567	4.94%
2022/02/18	27	23.30	0	0.00	23.40	27	574	4.70%
2022/02/17	10	23.41	0	0.00	23.30	10	583	1.72%
2022/02/16	17	23.21	0	0.00	23.20	17	589	2.88%
2022/02/15	12	23.08	0	0.00	23.00	12	611	1.96%
2022/02/14	3	23.17	0	0.00	23.05	3	666	0.45%
2022/02/11	27	23.44	0	0.00	23.55	27	700	3.86%
2022/02/09	1	22.90	1	22.90	23.00	0	664	0.00%
2022/01/25	4	21.93	1	21.80	21.80	3	655	0.46%
2022/01/24	6	22.22	0	0.00	22.25	6	650	0.92%
2022/01/21	2	22.55	6	22.49	22.45	-4	646	-0.62%
2022/01/20	6	22.90	0	0.00	22.85	6	636	0.94%
2022/01/19	17	22.94	0	0.00	23.00	17	634	2.68%
2022/01/18	13	22.80	0	0.00	22.80	13	623	2.09%
2022/01/17	18	22.58	0	0.00	22.60	18	619	2.91%
2022/01/14	13	22.59	0	0.00	22.50	13	618	2.10%
2022/01/13	2	22.83	0	0.00	22.85	2	612	0.33%
2022/01/12	1	22.80	0	0.00	22.80	1	606	0.16%
2022/01/11	4	22.93	1	23.00	22.85	3	592	0.51%
2022/01/10	6	22.87	0	0.00	22.85	6	576	1.04%
2022/01/07	1	22.60	0	0.00	22.60	1	561	0.18%
2022/01/06	41	22.54	0	0.00	22.50	41	551	7.43%
2022/01/05	38	22.33	0	0.00	22.30	38	549	6.92%
2022/01/04	6	22.13	0	0.00	22.15	6	537	1.12%
2022/01/03	11	21.87	0	0.00	21.80	11	519	2.12%
2021/12/29	13	21.62	0	0.00	21.55	13	503	2.58%
2021/12/20	0	0.00	2	21.20	21.10	-2	587	-0.34%
2021/12/14	0	0.00	1	21.05	21.05	-1	669	-0.15%
2021/12/13	0	0.00	3	21.25	21.25	-3	675	-0.44%
2021/12/10	0	0.00	3	21.30	21.25	-3	683	-0.44%
2021/12/09	0	0.00	9	21.45	21.45	-9	687	-1.31%
2021/12/08	3	21.52	0	0.00	21.50	3	703	0.43%
2021/11/30	0	0.00	1	20.95	20.95	-1	737	-0.14%
2021/11/29	0	0.00	22	20.59	20.75	-22	750	-2.93%
2021/11/26	0	0.00	24	20.89	20.90	-24	762	-3.15%
2021/11/25	0	0.00	1	21.15	21.05	-1	776	-0.13%
2021/11/24	0	0.00	2	21.15	21.25	-2	803	-0.25%
2021/11/23	0	0.00	5	21.10	21.10	-5	839	-0.60%
2021/11/19	0	0.00	7	21.20	21.20	-7	861	-0.81%
2021/11/18	0	0.00	14	21.31	21.30	-14	871	-1.61%
2021/11/17	0	0.00	2	21.38	21.40	-2	874	-0.23%
2021/11/16	0	0.00	56	21.36	21.30	-56	871	-6.43%
2021/11/15	0	0.00	33	21.61	21.55	-33	875	-3.77%
2021/11/12	0	0.00	17	21.67	21.75	-17	872	-1.95%
2021/11/11	45	21.99	0	0.00	22.05	45	854	5.26%
2021/11/10	1	21.25	39	21.15	21.05	-38	812	-4.67%
2021/11/09	0	0.00	2	20.50	20.50	-2	776	-0.26%
2021/11/04	1	20.65	0	0.00	20.70	1	808	0.12%
2021/11/02	0	0.00	1	20.40	20.40	-1	810	-0.12%
2021/11/01	0	0.00	5	20.36	20.45	-5	811	-0.62%
2021/10/29	0	0.00	5	20.32	20.25	-5	813	-0.61%
2021/10/28	0	0.00	1	20.35	20.45	-1	814	-0.12%
2021/10/27	0	0.00	1	20.40	20.40	-1	821	-0.12%
2021/10/26	1	20.45	0	0.00	20.45	1	829	0.12%
2021/10/22	0	0.00	8	20.25	20.20	-8	844	-0.95%
2021/10/20	0	0.00	56	20.40	20.40	-56	850	-6.58%
2021/10/19	0	0.00	8	20.44	20.45	-8	860	-0.93%
2021/10/18	1	20.60	0	0.00	20.65	1	867	0.12%
2021/10/15	0	0.00	2	20.55	20.50	-2	887	-0.23%
2021/10/14	0	0.00	1	20.45	20.55	-1	898	-0.11%
2021/10/13	0	0.00	17	20.83	20.65	-17	922	-1.84%
2021/10/12	0	0.00	1	21.30	21.10	-1	919	-0.11%
2021/10/08	1	21.30	0	0.00	21.25	1	920	0.11%
2021/10/06	8	21.24	3	21.10	21.10	5	935	0.53%
2021/10/05	18	21.24	18	20.88	21.25	0	946	0.00%
2021/10/04	0	0.00	38	21.27	21.05	-38	952	-3.99%
2021/10/01	57	21.55	7	21.38	21.40	50	968	5.16%
2021/09/30	148	21.65	0	0.00	21.75	148	962	15.37%	大買/鉅額交易
2021/09/29	89	21.38	0	0.00	21.25	89	949	9.38%
2021/09/28	20	21.20	0	0.00	21.20	20	945	2.11%
2021/09/27	15	21.31	0	0.00	21.20	15	944	1.59%
2021/09/24	0	0.00	6	21.18	21.15	-6	948	-0.63%
2021/09/23	0	0.00	42	21.29	21.45	-42	941	-4.46%
2021/09/22	10	21.14	24	20.87	20.85	-14	933	-1.50%
2021/09/17	146	20.97	6	21.10	21.10	140	920	15.21%	大買/鉅額交易
2021/09/16	28	20.48	0	0.00	20.55	28	906	3.09%
2021/09/15	10	20.32	0	0.00	20.40	10	911	1.10%
2021/09/14	1	20.45	0	0.00	20.35	1	920	0.11%
2021/09/13	4	20.25	0	0.00	20.40	4	939	0.43%
2021/09/09	2	19.45	22	19.40	19.50	-20	949	-2.11%
2021/09/08	0	0.00	64	19.56	19.50	-64	957	-6.69%
2021/09/07	0	0.00	10	19.74	19.70	-10	967	-1.03%
2021/09/06	0	0.00	5	19.65	19.65	-5	971	-0.51%
2021/09/03	0	0.00	61	19.76	19.80	-61	973	-6.27%
2021/09/02	0	0.00	22	19.93	19.90	-22	975	-2.26%
2021/09/01	0	0.00	9	20.11	20.05	-9	969	-0.93%
2021/08/31	0	0.00	24	20.14	20.10	-24	962	-2.49%
2021/08/30	0	0.00	9	20.62	20.60	-9	958	-0.94%
2021/08/27	207	22.38	0	0.00	22.50	207	942	21.97%	大買/鉅額交易
2021/08/26	4	22.20	4	22.20	22.20	0	914	0.00%
2021/08/25	0	0.00	1	22.15	22.15	-1	931	-0.11%
2021/08/24	11	22.28	9	22.13	22.30	2	959	0.21%
2021/08/23	0	0.00	3	21.98	22.00	-3	960	-0.31%
2021/08/19	0	0.00	3	21.77	21.70	-3	966	-0.31%
2021/08/10	0	0.00	5	22.18	22.15	-5	1,058	-0.47%
2021/08/04	4	22.61	0	0.00	22.55	4	1,365	0.29%
2021/08/03	10	22.49	0	0.00	22.55	10	1,534	0.65%
2021/08/02	10	22.24	0	0.00	22.35	10	1,576	0.63%
2021/07/30	9	22.31	0	0.00	22.20	9	1,618	0.56%
2021/07/29	6	22.21	0	0.00	22.15	6	1,661	0.36%
2021/07/28	1	22.20	0	0.00	22.20	1	1,705	0.06%
2021/07/27	1	22.45	0	0.00	22.35	1	1,786	0.06%
2021/07/26	0	0.00	8	22.71	22.70	-8	1,842	-0.43%
2021/07/23	2	22.88	0	0.00	22.85	2	1,927	0.10%
2021/07/21	2	22.83	0	0.00	22.40	2	2,202	0.09%
2021/07/19	1	23.35	0	0.00	23.35	1	2,360	0.04%
2021/07/14	0	0.00	2	22.28	22.30	-2	2,741	-0.07%
2021/07/12	1	22.35	9	22.36	22.35	-8	3,026	-0.26%
2021/07/09	2	22.58	7	22.49	22.55	-5	3,054	-0.16%
2021/07/08	2	22.73	12	22.74	22.80	-10	3,129	-0.32%
2021/07/07	0	0.00	14	22.21	22.30	-14	3,290	-0.43%
2021/07/06	0	0.00	55	22.05	22.10	-55	3,373	-1.63%
2021/07/05	0	0.00	15	22.01	21.95	-15	3,551	-0.42%
2021/07/02	0	0.00	6	21.87	21.90	-6	3,579	-0.17%
2021/07/01	0	0.00	23	21.92	21.80	-23	3,628	-0.63%
2021/06/30	0	0.00	7	21.86	21.90	-7	3,643	-0.19%
2021/06/29	20	21.77	36	21.79	21.75	-16	3,646	-0.44%
2021/06/28	19	21.90	11	21.80	21.90	8	3,657	0.22%
2021/06/25	2	21.50	14	21.78	21.80	-12	3,659	-0.33%
2021/06/24	12	21.22	10	21.30	21.40	2	3,696	0.05%
2021/06/23	6	20.85	2	21.00	21.00	4	3,686	0.11%
2021/06/22	33	20.98	19	20.98	20.95	14	3,675	0.38%
2021/06/21	0	0.00	25	21.27	21.05	-25	3,665	-0.68%
2021/06/18	0	0.00	32	21.65	21.60	-32	3,659	-0.87%
2021/06/17	16	21.60	8	21.58	21.75	8	3,661	0.22%
2021/06/16	0	0.00	8	21.72	21.60	-8	3,684	-0.22%
2021/06/15	0	0.00	5	21.85	21.80	-5	3,708	-0.13%
2021/06/11	15	21.87	23	21.85	21.90	-8	3,741	-0.21%
2021/06/10	0	0.00	54	21.94	21.80	-54	3,785	-1.43%
2021/06/08	5	22.16	1	22.10	22.10	4	3,849	0.10%
2021/06/07	4	22.15	40	22.10	22.15	-36	3,862	-0.93%
2021/06/04	5	22.48	4	22.56	22.35	1	3,866	0.03%
2021/06/03	4	22.69	3	22.70	22.60	1	3,872	0.03%
2021/06/02	34	22.64	2	22.55	22.70	32	3,917	0.82%
2021/06/01	118	22.41	5	22.75	22.75	113	3,900	2.90%	大買/鉅額交易
2021/05/31	7	22.20	0	0.00	22.05	7	3,882	0.18%
2021/05/28	10	22.14	0	0.00	22.10	10	3,921	0.26%
2021/05/27	11	21.96	1	21.95	22.00	10	4,040	0.25%
2021/05/26	27	22.00	1	22.05	22.00	26	4,246	0.61%
2021/05/25	26	21.93	7	21.91	21.85	19	4,450	0.43%
2021/05/24	44	21.96	2	22.05	22.00	42	4,595	0.91%
2021/05/21	10	21.60	7	21.75	21.85	3	4,602	0.07%
2021/05/20	40	21.63	17	21.17	21.50	23	4,629	0.50%
2021/05/19	14	21.34	22	21.03	21.40	-8	4,636	-0.17%
2021/05/18	1	20.45	38	20.55	21.05	-37	4,614	-0.80%
2021/05/17	27	19.79	118	19.66	19.30	-91	4,572	-1.99%	大賣/
2021/05/14	7	21.35	106	21.10	20.80	-99	4,516	-2.19%	大賣/
2021/05/13	40	21.51	44	21.38	21.20	-4	4,462	-0.09%
2021/05/12	173	22.16	223	21.67	21.50	-50	4,404	-1.14%	大買/大賣/
2021/05/11	118	23.77	23	24.04	22.90	95	4,266	2.23%	大買/
2021/05/10	79	23.70	2	23.35	23.90	77	4,095	1.88%
2021/05/07	25	23.25	16	22.86	23.35	9	4,050	0.22%
2021/05/06	5	23.01	5	23.06	22.80	0	4,003	0.00%
2021/05/05	30	23.31	2	23.45	22.95	28	3,953	0.71%
2021/05/04	21	22.58	50	22.94	22.85	-29	3,904	-0.74%
2021/05/03	81	24.21	3	23.95	23.95	78	3,814	2.04%
2021/04/29	0	0.00	12	24.51	24.40	-12	3,751	-0.32%
2021/04/28	1	24.35	2	24.40	24.50	-1	3,663	-0.03%
2021/04/27	0	0.00	213	24.92	24.30	-213	3,594	-5.93%	大賣/鉅額交易
2021/04/26	146	23.49	91	24.17	24.20	55	3,379	1.63%	大買/
2021/04/23	89	23.50	116	23.75	23.75	-27	3,288	-0.82%	大賣/
2021/04/22	135	24.50	176	24.85	24.10	-41	3,211	-1.28%	大買/大賣/
2021/04/21	220	24.87	8	24.91	24.75	212	3,058	6.93%	大買/鉅額交易
2021/04/20	26	22.90	119	23.08	23.75	-93	2,912	-3.19%	大賣/
2021/04/19	37	23.27	33	22.73	23.50	4	2,798	0.14%
2021/04/16	55	21.21	29	20.95	21.40	26	2,617	0.99%
2021/04/15	5	20.60	0	0.00	20.60	5	2,497	0.20%
2021/04/14	5	20.26	22	20.58	20.45	-17	2,455	-0.69%
2021/04/13	17	20.48	35	20.78	20.45	-18	2,373	-0.76%
2021/04/12	23	20.50	3	20.50	20.50	20	2,185	0.92%
2021/04/09	40	20.07	0	0.00	20.30	40	2,092	1.91%
2021/04/08	2	19.33	32	19.46	19.30	-30	1,910	-1.57%
2021/04/07	58	18.96	9	19.32	19.25	49	1,877	2.61%
2021/04/01	13	18.45	4	18.73	18.60	9	1,808	0.50%
2021/03/29	0	0.00	6	18.67	18.65	-6	1,761	-0.34%
2021/03/26	0	0.00	3	18.18	18.20	-3	1,725	-0.17%
2021/03/25	1	18.20	3	18.13	18.20	-2	1,723	-0.12%
2021/03/24	0	0.00	2	18.20	18.25	-2	1,720	-0.12%
2021/03/23	0	0.00	2	18.00	18.15	-2	1,710	-0.12%
2021/03/22	0	0.00	6	17.82	17.95	-6	1,692	-0.35%
2021/03/19	0	0.00	9	17.81	17.75	-9	1,683	-0.53%
2021/03/18	0	0.00	5	18.32	18.15	-5	1,651	-0.30%
2021/03/17	0	0.00	2	19.00	18.50	-2	1,613	-0.12%
2021/03/16	0	0.00	4	18.75	18.90	-4	1,578	-0.25%
2021/03/15	2	17.80	3	18.68	18.70	-1	1,531	-0.07%
2021/03/11	2	17.85	0	0.00	17.65	2	1,464	0.14%
2021/03/10	3	17.78	0	0.00	17.40	3	1,451	0.21%
2021/03/09	1	18.15	0	0.00	17.85	1	1,439	0.07%
2021/03/08	2	17.48	16	18.03	18.10	-14	1,430	-0.98%
2021/03/05	2	17.15	4	17.23	17.15	-2	1,386	-0.14%
2021/03/04	0	0.00	4	17.44	17.40	-4	1,397	-0.29%
2021/03/03	0	0.00	5	17.84	17.60	-5	1,388	-0.36%
2021/03/02	0	0.00	4	18.14	17.80	-4	1,337	-0.30%
2021/02/26	0	0.00	3	18.00	18.00	-3	1,222	-0.25%
2021/02/25	1	18.00	3	17.05	18.00	-2	1,037	-0.19%
2021/02/24	0	0.00	4	16.33	17.00	-4	827	-0.48%
2021/02/22	0	0.00	2	15.45	15.95	-2	649	-0.31%
2021/02/19	0	0.00	3	15.10	15.30	-3	593	-0.51%
2021/02/18	0	0.00	4	14.94	15.10	-4	571	-0.70%
2021/02/17	0	0.00	2	14.73	14.80	-2	574	-0.35%
2021/02/04	0	0.00	1	14.65	14.65	-1	582	-0.17%
2021/02/01	1	14.30	0	0.00	14.30	1	587	0.17%
2021/01/28	0	0.00	1	14.35	14.35	-1	587	-0.17%
2021/01/26	0	0.00	1	14.50	14.50	-1	592	-0.17%
2021/01/20	2	14.93	0	0.00	14.60	2	599	0.33%
2021/01/19	1	14.90	0	0.00	15.05	1	589	0.17%
2021/01/18	0	0.00	1	14.90	14.90	-1	588	-0.17%
2021/01/15	3	14.95	0	0.00	14.75	3	586	0.51%
2021/01/14	0	0.00	1	15.05	15.05	-1	570	-0.18%
2021/01/13	54	15.15	0	0.00	15.05	54	568	9.51%
2021/01/12	0	0.00	3	15.08	15.05	-3	564	-0.53%
2021/01/11	0	0.00	3	15.18	15.20	-3	557	-0.54%
2021/01/06	1	15.25	0	0.00	15.25	1	557	0.18%
2020/12/30	13	15.70	0	0.00	15.60	13	570	2.28%
2020/12/29	0	0.00	1	15.55	15.55	-1	566	-0.18%
2020/12/24	2	15.23	0	0.00	15.20	2	556	0.36%
2020/12/23	0	0.00	6	15.11	15.15	-6	567	-1.06%
2020/12/22	0	0.00	31	15.30	15.15	-31	581	-5.33%
2020/12/21	2	15.40	1	15.35	15.40	1	590	0.17%
2020/12/18	1	15.35	0	0.00	15.35	1	607	0.16%
2020/12/17	1	15.35	0	0.00	15.35	1	622	0.16%
2020/12/16	16	15.21	8	15.20	15.30	8	630	1.27%
2020/12/15	5	15.17	24	15.13	15.05	-19	636	-2.99%
2020/12/14	2	15.18	18	15.15	15.25	-16	646	-2.48%
2020/12/11	3	15.33	24	15.20	15.20	-21	654	-3.21%
2020/12/10	2	15.30	9	15.27	15.30	-7	662	-1.06%
2020/12/09	2	15.15	21	15.16	15.20	-19	665	-2.85%
2020/12/08	1	15.55	26	15.26	15.25	-25	671	-3.72%
2020/12/07	2	15.58	0	0.00	15.55	2	673	0.30%
2020/12/04	2	15.65	20	15.60	15.50	-18	686	-2.62%
2020/12/03	2	15.75	0	0.00	15.60	2	706	0.28%
2020/12/02	4	15.79	3	15.65	15.65	1	748	0.13%
2020/12/01	0	0.00	22	15.77	15.80	-22	807	-2.72%
2020/11/27	1	15.80	9	15.55	15.80	-8	843	-0.95%
2020/11/26	2	15.60	0	0.00	15.60	2	867	0.23%
2020/11/24	2	15.15	0	0.00	15.45	2	924	0.22%
2020/11/23	3	15.10	10	15.10	15.15	-7	916	-0.76%
2020/11/20	3	15.07	7	15.05	15.05	-4	953	-0.42%
2020/11/19	3	15.07	28	15.05	15.10	-25	990	-2.52%
2020/11/18	3	15.10	5	15.05	15.10	-2	1,007	-0.20%
2020/11/17	9	15.11	26	15.10	15.15	-17	1,024	-1.66%
2020/11/16	0	0.00	4	15.10	15.10	-4	1,068	-0.37%
2020/11/13	2	15.10	27	15.06	15.10	-25	1,105	-2.26%
2020/11/12	19	15.10	0	0.00	15.10	19	1,122	1.69%
2020/11/11	7	15.14	0	0.00	15.15	7	1,152	0.61%
2020/11/10	14	15.05	0	0.00	15.05	14	1,161	1.21%
2020/11/09	0	0.00	23	15.10	15.05	-23	1,162	-1.98%
2020/11/06	0	0.00	3	15.15	15.10	-3	1,168	-0.26%
2020/11/04	3	15.15	0	0.00	15.20	3	1,213	0.25%
2020/11/03	8	15.05	0	0.00	15.05	8	1,222	0.65%
2020/11/02	4	14.95	0	0.00	15.00	4	1,229	0.33%
2020/10/30	2	14.95	0	0.00	14.90	2	1,254	0.16%
2020/10/29	3	14.95	0	0.00	14.95	3	1,313	0.23%
2020/10/28	0	0.00	2	15.10	15.05	-2	1,337	-0.15%
2020/10/23	0	0.00	11	15.10	15.15	-11	1,386	-0.79%
2020/10/22	2	15.10	8	15.05	15.10	-6	1,394	-0.43%
2020/10/21	26	15.08	0	0.00	15.10	26	1,402	1.85%
2020/10/20	0	0.00	2	15.10	15.10	-2	1,416	-0.14%
2020/10/19	0	0.00	2	15.05	15.15	-2	1,423	-0.14%
2020/10/13	0	0.00	7	15.10	15.05	-7	1,444	-0.48%
2020/10/08	25	15.11	0	0.00	15.15	25	1,446	1.73%
2020/10/07	17	14.75	0	0.00	14.75	17	1,428	1.19%
2020/10/06	9	14.79	0	0.00	14.80	9	1,437	0.63%
2020/10/05	7	14.56	2	14.35	14.60	5	1,451	0.34%
2020/09/25	0	0.00	5	14.35	14.25	-5	1,491	-0.34%
2020/09/24	0	0.00	4	14.55	14.40	-4	1,488	-0.27%
2020/09/21	0	0.00	13	15.05	15.10	-13	1,473	-0.88%
2020/09/17	0	0.00	10	15.05	15.05	-10	1,536	-0.65%
2020/09/16	0	0.00	8	15.05	15.05	-8	1,532	-0.52%
2020/09/15	0	0.00	16	15.07	15.10	-16	1,539	-1.04%
2020/09/14	0	0.00	7	15.10	15.15	-7	1,534	-0.46%
2020/09/11	0	0.00	32	15.09	15.05	-32	1,535	-2.08%
2020/09/10	0	0.00	113	15.09	15.00	-113	1,528	-7.39%	大賣/鉅額交易
2020/09/04	2	17.10	0	0.00	17.10	2	1,457	0.14%
2020/09/03	21	17.18	0	0.00	17.15	21	1,407	1.49%
2020/08/31	4	17.50	0	0.00	17.55	4	1,346	0.30%
2020/08/28	48	17.28	0	0.00	17.30	48	1,303	3.68%
2020/08/26	49	17.30	0	0.00	17.35	49	1,266	3.87%
2020/08/25	41	17.18	0	0.00	17.10	41	1,230	3.33%
2020/08/21	2	16.78	0	0.00	16.90	2	1,181	0.17%
2020/08/20	48	16.54	0	0.00	16.45	48	1,169	4.11%
2020/08/19	2	16.80	0	0.00	16.85	2	1,134	0.18%
2020/08/18	21	16.61	0	0.00	16.60	21	1,108	1.89%
2020/08/17	25	16.39	0	0.00	16.55	25	1,095	2.28%
2020/08/14	5	16.26	0	0.00	16.30	5	1,094	0.46%
2020/08/11	15	16.40	0	0.00	16.30	15	1,086	1.38%
2020/08/10	28	16.28	0	0.00	16.25	28	1,070	2.61%
2020/08/07	6	16.10	0	0.00	16.15	6	1,063	0.56%
2020/08/05	38	16.20	0	0.00	16.15	38	1,070	3.55%
2020/08/04	10	16.25	0	0.00	16.25	10	1,063	0.94%
2020/08/03	16	15.90	0	0.00	15.85	16	1,018	1.57%
2020/07/29	10	15.60	0	0.00	15.55	10	1,107	0.90%
2020/07/27	0	0.00	3	15.38	15.25	-3	1,124	-0.27%
2020/07/24	0	0.00	6	15.60	15.40	-6	1,133	-0.53%
2020/07/21	3	15.67	0	0.00	15.60	3	1,160	0.26%
2020/07/16	6	15.84	0	0.00	15.85	6	1,165	0.51%
2020/07/15	0	0.00	6	15.65	15.65	-6	1,163	-0.52%
2020/07/08	1	15.85	0	0.00	15.85	1	1,178	0.08%
2020/07/07	13	15.95	0	0.00	15.85	13	1,208	1.08%
2020/07/06	12	15.95	0	0.00	16.00	12	1,215	0.99%
2020/07/03	4	15.90	0	0.00	15.90	4	1,211	0.33%
2020/07/02	7	15.90	0	0.00	15.90	7	1,221	0.57%
2020/07/01	4	15.70	0	0.00	15.75	4	1,215	0.33%
2020/06/24	16	15.80	0	0.00	15.65	16	1,208	1.32%
2020/06/23	25	15.41	0	0.00	15.45	25	1,153	2.17%
2020/06/22	8	15.40	0	0.00	15.40	8	1,158	0.69%
2020/06/08	16	15.45	0	0.00	15.65	16	1,233	1.30%
2020/06/05	13	15.40	0	0.00	15.40	13	1,212	1.07%
2020/06/04	8	15.31	0	0.00	15.35	8	1,216	0.66%
2020/06/03	3	15.30	0	0.00	15.30	3	1,223	0.25%
2020/06/02	2	15.25	0	0.00	15.30	2	1,223	0.16%
2020/06/01	4	15.25	0	0.00	15.30	4	1,222	0.33%
2020/05/28	4	15.01	0	0.00	15.00	4	1,227	0.33%
2020/05/27	7	15.15	0	0.00	15.10	7	1,225	0.57%
2020/05/04	0	0.00	11	14.35	14.40	-11	1,043	-1.05%
2020/04/24	0	0.00	9	12.85	12.90	-9	1,066	-0.84%
2020/04/22	0	0.00	18	12.72	12.80	-18	1,097	-1.64%
2020/04/07	0	0.00	84	12.56	12.60	-84	1,448	-5.80%
2020/04/06	0	0.00	4	12.60	12.50	-4	1,445	-0.28%
2020/03/26	0	0.00	16	11.98	12.40	-16	1,457	-1.10%
2020/03/25	0	0.00	1	11.95	12.00	-1	1,466	-0.07%
2020/03/20	88	10.86	0	0.00	10.90	88	1,564	5.62%
2020/03/19	51	10.25	0	0.00	10.15	51	1,590	3.21%
2020/03/18	0	0.00	21	11.20	11.10	-21	1,565	-1.34%
2020/03/17	0	0.00	30	11.52	11.40	-30	1,566	-1.91%
2020/03/16	0	0.00	10	11.96	11.90	-10	1,577	-0.63%
2020/03/13	3	11.90	20	11.67	11.90	-17	1,606	-1.06%
2020/03/12	8	12.80	0	0.00	12.65	8	1,580	0.51%
2020/03/11	0	0.00	4	13.40	13.40	-4	1,557	-0.26%
2020/03/09	11	13.69	0	0.00	13.55	11	1,559	0.71%
2020/03/06	5	14.04	0	0.00	14.00	5	1,551	0.32%
2020/03/05	1	14.15	5	14.18	14.15	-4	1,555	-0.26%
2020/03/03	4	14.16	59	14.19	14.10	-55	1,560	-3.52%
2020/03/02	4	14.11	3	14.10	14.10	1	1,564	0.06%
2020/02/24	1	14.55	50	14.43	14.40	-49	1,708	-2.87%
2020/02/21	1	14.70	53	14.64	14.60	-52	1,734	-3.00%
2020/02/20	1	14.65	2	14.65	14.65	-1	1,754	-0.06%
2020/02/19	1	14.55	1	14.60	14.60	0	1,763	0.00%
2020/02/18	1	14.65	1	14.55	14.55	0	1,776	0.00%
2020/02/17	1	14.55	1	14.50	14.50	0	1,789	0.00%
2020/02/14	1	14.65	5	14.56	14.55	-4	1,802	-0.22%
2020/02/13	1	14.65	1	14.55	14.55	0	1,810	0.00%
2020/02/12	1	14.45	1	14.60	14.60	0	1,818	0.00%
2020/02/11	1	14.45	3	14.45	14.35	-2	1,810	-0.11%
2020/02/10	2	14.55	4	14.55	14.50	-2	1,788	-0.11%
2020/02/07	1	15.15	6	15.06	15.00	-5	1,762	-0.28%
2020/02/06	0	0.00	4	15.15	15.15	-4	1,777	-0.22%
2020/02/05	0	0.00	5	15.10	15.00	-5	1,835	-0.27%
2020/02/04	0	0.00	5	14.93	15.00	-5	1,822	-0.27%
2020/02/03	4	14.85	3	14.90	14.85	1	1,809	0.06%
2020/01/31	0	0.00	3	15.02	15.20	-3	1,789	-0.17%
2020/01/30	29	15.28	0	0.00	14.90	29	1,763	1.64%
2020/01/20	1	16.30	0	0.00	16.25	1	1,706	0.06%
2020/01/17	0	0.00	4	16.21	16.25	-4	1,697	-0.24%
2020/01/16	0	0.00	2	16.28	16.20	-2	1,687	-0.12%
2020/01/15	0	0.00	5	16.24	16.25	-5	1,675	-0.30%
2020/01/14	0	0.00	2	16.35	16.25	-2	1,682	-0.12%
2020/01/13	12	16.40	2	16.90	16.40	10	1,698	0.59%
2020/01/10	45	16.86	3	16.75	17.05	42	1,548	2.71%
2020/01/09	2	16.65	3	16.48	16.65	-1	1,484	-0.07%
2020/01/08	0	0.00	3	16.38	16.40	-3	1,463	-0.20%
2020/01/07	0	0.00	1	16.35	16.40	-1	1,442	-0.07%
2020/01/06	0	0.00	1	16.35	16.35	-1	1,422	-0.07%
2020/01/03	0	0.00	1	16.65	16.45	-1	1,410	-0.07%
2020/01/02	0	0.00	3	16.60	16.55	-3	1,385	-0.22%
2019/12/31	0	0.00	7	16.43	16.60	-7	1,359	-0.52%
2019/12/30	0	0.00	3	16.18	16.25	-3	1,287	-0.23%
2019/12/27	0	0.00	2	16.25	16.20	-2	1,276	-0.16%
2019/12/26	0	0.00	3	16.15	16.20	-3	1,265	-0.24%
2019/12/25	0	0.00	4	16.15	16.15	-4	1,268	-0.32%
2019/12/24	0	0.00	3	16.22	16.15	-3	1,277	-0.23%
2019/12/23	0	0.00	9	16.28	16.20	-9	1,266	-0.71%
2019/12/20	0	0.00	10	16.34	16.40	-10	1,247	-0.80%
2019/12/19	0	0.00	69	16.13	16.10	-69	1,232	-5.60%
2019/12/18	7	16.24	4	16.25	16.20	3	1,232	0.24%
2019/12/17	0	0.00	45	16.35	16.40	-45	1,221	-3.68%
2019/12/16	0	0.00	6	16.19	16.30	-6	1,118	-0.54%
2019/12/13	0	0.00	3	15.97	15.90	-3	1,080	-0.28%
2019/12/12	0	0.00	5	16.00	16.00	-5	1,069	-0.47%
2019/12/11	0	0.00	3	16.15	16.05	-3	1,071	-0.28%
2019/12/10	0	0.00	5	15.98	16.05	-5	1,054	-0.47%
2019/12/09	0	0.00	3	15.65	15.70	-3	1,019	-0.29%
2019/12/06	0	0.00	2	15.65	15.55	-2	1,035	-0.19%
2019/12/05	1	15.60	3	15.58	15.60	-2	1,053	-0.19%
2019/12/04	0	0.00	2	15.60	15.55	-2	1,081	-0.18%
2019/12/03	0	0.00	2	15.68	15.65	-2	1,082	-0.18%
2019/12/02	0	0.00	5	15.70	15.70	-5	1,095	-0.46%
2019/11/29	0	0.00	6	15.83	15.75	-6	1,100	-0.55%
2019/11/28	0	0.00	5	15.93	15.90	-5	1,104	-0.45%
2019/11/27	0	0.00	3	16.00	15.95	-3	1,109	-0.27%
2019/11/26	0	0.00	4	16.06	16.05	-4	1,108	-0.36%
2019/11/25	0	0.00	2	16.35	15.95	-2	1,128	-0.18%
2019/11/22	1	16.25	18	16.32	16.35	-17	1,110	-1.53%
2019/11/21	0	0.00	163	15.94	16.15	-163	1,019	-15.99%	大賣/鉅額交易
2019/11/20	0	0.00	12	15.96	16.05	-12	1,002	-1.20%
2019/11/19	0	0.00	3	15.75	15.80	-3	992	-0.30%
2019/11/18	0	0.00	4	15.75	15.75	-4	974	-0.41%
2019/11/15	0	0.00	11	15.77	15.75	-11	978	-1.12%
2019/11/14	0	0.00	8	15.89	15.85	-8	977	-0.82%
2019/11/13	0	0.00	3	16.10	15.95	-3	981	-0.31%
2019/11/12	0	0.00	6	15.93	16.00	-6	993	-0.60%
2019/11/11	0	0.00	3	16.00	15.85	-3	1,007	-0.30%
2019/11/08	0	0.00	2	15.85	15.80	-2	1,031	-0.19%
2019/11/07	1	15.95	0	0.00	15.85	1	1,114	0.09%
2019/11/06	1	15.75	2	15.85	15.70	-1	1,141	-0.09%
2019/11/05	2	15.93	2	16.25	15.95	0	1,137	0.00%
2019/11/04	21	16.12	7	15.85	16.15	14	1,123	1.25%
2019/11/01	1	15.45	0	0.00	15.45	1	1,066	0.09%
2019/10/31	2	15.60	0	0.00	15.50	2	1,091	0.18%
2019/10/30	1	15.45	0	0.00	15.60	1	1,097	0.09%
2019/10/29	1	15.55	1	15.45	15.45	0	1,100	0.00%
2019/10/28	3	15.52	1	15.50	15.50	2	1,106	0.18%
2019/10/25	0	0.00	5	15.53	15.45	-5	1,107	-0.45%
2019/10/24	1	15.55	0	0.00	15.55	1	1,103	0.09%
2019/10/23	0	0.00	2	15.70	15.55	-2	1,108	-0.18%
2019/10/22	6	15.65	4	15.90	15.65	2	1,110	0.18%
2019/10/21	13	15.78	0	0.00	15.90	13	1,097	1.18%
2019/10/18	2	15.35	0	0.00	15.45	2	1,052	0.19%
2019/10/17	5	15.40	0	0.00	15.40	5	1,065	0.47%
2019/10/16	11	15.15	0	0.00	15.30	11	1,063	1.03%
2019/10/15	8	14.94	2	14.90	14.90	6	1,060	0.57%
2019/10/14	0	0.00	1	15.00	14.90	-1	1,153	-0.09%
2019/10/09	0	0.00	2	14.88	14.85	-2	1,249	-0.16%
2019/10/08	3	14.85	0	0.00	14.80	3	1,264	0.24%
2019/10/07	0	0.00	1	14.95	14.85	-1	1,284	-0.08%
2019/10/04	1	14.95	18	14.90	14.90	-17	1,366	-1.24%
2019/10/03	0	0.00	1	14.70	14.90	-1	1,369	-0.07%
2019/09/26	1	15.35	2	15.33	15.25	-1	1,402	-0.07%
2019/09/25	0	0.00	2	15.28	15.25	-2	1,416	-0.14%
2019/09/24	3	15.23	16	15.21	15.20	-13	1,434	-0.91%
2019/09/23	2	15.30	3	15.30	15.30	-1	1,446	-0.07%
2019/09/20	7	15.34	0	0.00	15.30	7	1,496	0.47%
2019/09/19	3	15.53	4	15.50	15.50	-1	1,744	-0.06%
2019/09/18	0	0.00	3	15.57	15.50	-3	1,771	-0.17%
2019/09/17	0	0.00	2	15.58	15.60	-2	1,790	-0.11%
2019/09/16	0	0.00	7	15.54	15.55	-7	1,826	-0.38%
2019/09/12	0	0.00	9	15.51	15.50	-9	1,882	-0.48%
2019/09/11	0	0.00	6	15.56	15.55	-6	1,914	-0.31%
2019/09/10	0	0.00	6	15.68	15.55	-6	1,935	-0.31%
2019/09/06	0	0.00	18	16.71	16.75	-18	2,004	-0.90%
2019/09/05	0	0.00	4	16.74	16.70	-4	2,057	-0.19%
2019/09/04	0	0.00	16	16.70	16.65	-16	2,078	-0.77%
2019/09/03	0	0.00	7	16.80	16.70	-7	2,121	-0.33%
2019/09/02	0	0.00	3	16.70	16.75	-3	2,122	-0.14%
2019/08/30	1	16.65	26	16.66	16.65	-25	2,122	-1.18%
2019/08/29	0	0.00	5	16.59	16.60	-5	2,133	-0.23%
2019/08/28	0	0.00	9	16.80	16.50	-9	2,160	-0.42%
2019/08/27	91	16.88	47	16.93	16.75	44	2,153	2.04%
2019/08/26	0	0.00	5	16.88	16.90	-5	2,170	-0.23%
2019/08/23	4	17.00	4	17.00	17.00	0	2,194	0.00%
2019/08/22	0	0.00	27	17.03	16.95	-27	2,218	-1.22%
2019/08/21	6	16.96	2	16.98	16.90	4	2,294	0.17%
2019/08/20	0	0.00	7	17.03	16.95	-7	2,438	-0.29%
2019/08/19	10	17.05	7	17.01	17.00	3	2,442	0.12%
2019/08/16	0	0.00	7	17.09	17.00	-7	2,452	-0.29%
2019/08/15	16	16.77	6	16.88	17.05	10	2,471	0.40%
2019/08/14	2	17.20	3	17.02	16.90	-1	2,482	-0.04%
2019/08/13	4	17.15	3	17.10	17.00	1	2,497	0.04%
2019/08/12	103	17.29	0	0.00	17.30	103	2,498	4.12%	大買/鉅額交易
2019/08/08	12	16.65	0	0.00	16.90	12	2,511	0.48%
2019/08/07	2	16.40	12	16.44	16.35	-10	2,583	-0.39%
2019/08/06	1	16.20	28	16.25	16.35	-27	2,639	-1.02%
2019/08/05	8	16.31	6	16.35	16.30	2	2,803	0.07%
2019/08/02	2	16.45	1	16.30	16.25	1	2,921	0.03%
2019/08/01	0	0.00	25	16.52	16.50	-25	2,913	-0.86%
2019/07/31	7	16.68	5	16.73	16.65	2	2,915	0.07%
2019/07/30	10	16.73	4	16.70	16.75	6	2,918	0.21%
2019/07/29	2	16.70	13	16.63	16.65	-11	2,934	-0.37%
2019/07/26	1	16.55	7	16.55	16.55	-6	2,938	-0.20%
2019/07/25	0	0.00	4	16.56	16.55	-4	2,942	-0.14%
2019/07/24	0	0.00	7	16.60	16.60	-7	2,944	-0.24%
2019/07/23	3	16.50	3	16.50	16.50	0	2,950	0.00%
2019/07/22	1	16.70	3	16.63	16.50	-2	2,952	-0.07%
2019/07/19	22	16.56	1	16.55	16.60	21	2,969	0.71%
2019/07/17	0	0.00	2	16.75	16.80	-2	3,075	-0.07%
2019/07/16	0	0.00	2	16.95	16.85	-2	3,096	-0.06%
2019/07/15	0	0.00	3	16.80	16.80	-3	3,044	-0.10%
2019/07/12	0	0.00	5	16.57	16.55	-5	2,963	-0.17%
2019/07/11	1	16.25	0	0.00	16.30	1	2,970	0.03%
2019/07/10	0	0.00	2	16.95	16.20	-2	2,972	-0.07%
2019/07/09	1	17.00	8	16.91	16.90	-7	2,923	-0.24%
2019/07/08	0	0.00	2	17.08	16.95	-2	2,937	-0.07%
2019/07/05	1	16.90	17	17.02	17.10	-16	2,968	-0.54%
2019/07/04	0	0.00	11	16.75	16.80	-11	2,975	-0.37%
2019/07/03	1	16.85	2	16.73	16.75	-1	2,983	-0.03%
2019/07/02	4	16.78	18	16.84	16.75	-14	3,021	-0.46%
2019/07/01	10	16.75	6	16.73	16.75	4	3,039	0.13%
2019/06/28	0	0.00	40	16.75	16.75	-40	3,078	-1.30%
2019/06/27	4	16.85	0	0.00	16.70	4	3,137	0.13%
2019/06/26	57	16.91	0	0.00	16.85	57	3,119	1.83%
2019/06/25	3	17.33	0	0.00	17.20	3	2,918	0.10%
2019/06/24	3	17.30	0	0.00	17.35	3	3,017	0.10%
2019/06/21	8	17.55	0	0.00	17.35	8	3,052	0.26%
2019/06/20	5	17.14	2	17.50	17.50	3	3,142	0.10%
2019/06/19	5	17.01	25	16.97	16.95	-20	3,116	-0.64%
2019/06/18	4	17.11	6	16.93	16.90	-2	3,117	-0.06%
2019/06/17	4	17.35	1	17.35	17.05	3	3,211	0.09%
2019/06/14	6	17.60	104	17.39	17.20	-98	3,193	-3.07%	大賣/
2019/06/13	44	17.12	30	17.26	17.30	14	3,122	0.45%
2019/06/12	252	16.72	3	16.65	16.70	249	3,046	8.17%	大買/鉅額交易
2019/06/11	6	16.50	28	16.50	16.60	-22	3,029	-0.73%
2019/06/10	5	16.20	34	16.20	16.10	-29	2,978	-0.97%
2019/06/06	5	16.01	0	0.00	16.10	5	3,012	0.17%
2019/06/05	5	16.24	38	16.20	16.00	-33	3,092	-1.07%
2019/06/04	24	16.20	0	0.00	16.10	24	3,076	0.78%
2019/06/03	5	16.45	3	16.25	16.25	2	3,049	0.07%
2019/05/31	5	16.80	39	16.65	16.55	-34	3,042	-1.12%
2019/05/30	5	16.51	99	16.57	16.75	-94	3,069	-3.06%
2019/05/29	6	16.67	2	16.55	16.55	4	3,034	0.13%
2019/05/28	4	17.30	33	17.21	16.80	-29	3,003	-0.97%
2019/05/27	125	16.88	8	17.08	17.20	117	2,901	4.03%	大買/鉅額交易
2019/05/24	23	16.19	5	16.25	16.25	18	2,760	0.65%
2019/05/23	6	16.12	0	0.00	16.15	6	2,751	0.22%
2019/05/22	4	16.38	0	0.00	16.10	4	2,732	0.15%
2019/05/21	5	16.70	22	16.50	16.40	-17	2,707	-0.63%
2019/05/20	9	16.33	0	0.00	16.50	9	2,673	0.34%
2019/05/17	58	16.12	15	16.52	16.10	43	2,636	1.63%
2019/05/16	44	16.21	0	0.00	16.20	44	2,614	1.68%
2019/05/15	61	16.80	24	16.70	16.80	37	2,522	1.47%
2019/05/14	0	0.00	77	16.29	16.30	-77	2,444	-3.15%
2019/05/13	0	0.00	61	16.21	16.25	-61	2,396	-2.55%
2019/05/10	59	15.44	29	15.70	15.70	30	2,232	1.34%
2019/05/09	9	14.73	12	14.63	14.65	-3	2,112	-0.14%
2019/05/08	14	14.65	2	14.70	14.70	12	2,106	0.57%
2019/05/07	11	14.83	0	0.00	14.75	11	2,122	0.52%
2019/05/06	10	14.77	3	14.88	14.75	7	2,125	0.33%
2019/05/03	12	15.10	17	15.10	15.05	-5	2,116	-0.24%
2019/05/02	7	15.00	0	0.00	15.05	7	2,125	0.33%
2019/04/30	15	14.95	1	15.05	15.00	14	2,136	0.66%
2019/04/29	7	15.19	12	14.93	14.90	-5	2,174	-0.23%
2019/04/26	6	15.12	21	15.11	15.25	-15	2,316	-0.65%
2019/04/25	3	15.40	14	15.20	15.20	-11	2,334	-0.47%
2019/04/24	9	15.56	1	15.55	15.55	8	2,307	0.35%
2019/04/23	18	14.96	0	0.00	15.20	18	2,203	0.82%
2019/04/22	19	14.89	0	0.00	14.80	19	2,179	0.87%
2019/04/19	4	15.51	0	0.00	15.10	4	2,150	0.19%
2019/04/18	5	15.61	1	15.45	15.45	4	2,113	0.19%
2019/04/17	4	15.90	1	15.65	15.60	3	2,123	0.14%
2019/04/16	3	16.15	5	15.95	15.90	-2	2,103	-0.10%
2019/04/15	4	15.70	4	15.98	16.05	0	2,087	0.00%
2019/04/12	8	15.53	0	0.00	15.50	8	2,066	0.39%
2019/04/11	18	15.55	4	15.85	15.45	14	2,052	0.68%
2019/04/10	46	15.62	2	15.85	15.55	44	2,015	2.18%
2019/04/09	15	15.89	0	0.00	15.85	15	1,993	0.75%
2019/04/08	26	15.93	0	0.00	15.95	26	1,993	1.30%
2019/04/03	29	15.60	0	0.00	15.65	29	2,006	1.45%
2019/04/02	29	15.70	20	15.85	15.55	9	2,057	0.44%
2019/04/01	26	16.03	0	0.00	16.05	26	2,165	1.20%
2019/03/29	26	15.66	0	0.00	15.65	26	2,125	1.22%
2019/03/28	19	15.77	0	0.00	15.65	19	2,164	0.88%
2019/03/27	82	15.57	23	15.84	15.85	59	2,210	2.67%
2019/03/26	9	15.15	34	15.20	15.20	-25	2,096	-1.19%
2019/03/25	8	14.60	0	0.00	14.90	8	2,048	0.39%
2019/03/22	53	14.48	0	0.00	14.50	53	1,937	2.74%
2019/03/21	0	0.00	2	14.18	14.20	-2	1,927	-0.10%
2019/03/20	17	14.14	0	0.00	14.15	17	1,921	0.88%
2019/03/19	1	13.50	3	13.70	13.70	-2	1,846	-0.11%
2019/03/18	1	13.60	5	13.52	13.50	-4	1,838	-0.22%
2019/03/15	0	0.00	2	13.60	13.60	-2	1,839	-0.11%
2019/03/14	0	0.00	32	13.58	13.40	-32	1,835	-1.74%
2019/03/13	3	13.65	0	0.00	13.60	3	1,814	0.17%
2019/03/12	0	0.00	29	13.80	13.70	-29	1,810	-1.60%
2019/03/11	59	13.72	25	13.76	14.00	34	1,770	1.92%
2019/03/08	4	13.20	0	0.00	13.20	4	1,673	0.24%
2019/03/07	1	13.20	0	0.00	13.20	1	1,663	0.06%
2019/03/05	42	13.52	0	0.00	13.35	42	1,639	2.56%
2019/03/04	6	13.06	0	0.00	13.10	6	1,581	0.38%
2019/02/27	4	12.95	0	0.00	12.95	4	1,596	0.25%
2019/02/26	12	12.85	0	0.00	12.90	12	1,591	0.75%
2019/02/25	3	12.98	0	0.00	12.95	3	1,586	0.19%
2019/02/21	7	13.00	3	13.10	13.00	4	1,562	0.26%
2019/02/20	0	0.00	8	13.14	13.15	-8	1,553	-0.52%
2019/02/19	0	0.00	1	13.15	13.15	-1	1,542	-0.06%
2019/02/18	0	0.00	3	13.10	13.10	-3	1,540	-0.19%
2019/02/15	18	13.00	14	13.06	13.05	4	1,534	0.26%
2019/02/14	5	13.15	3	13.25	13.15	2	1,511	0.13%
2019/02/13	2	13.38	0	0.00	13.20	2	1,500	0.13%
2019/02/12	2	13.40	0	0.00	13.50	2	1,471	0.14%
2019/01/30	2	13.30	0	0.00	13.30	2	1,437	0.14%
2019/01/29	0	0.00	2	13.33	13.25	-2	1,425	-0.14%
2019/01/28	3	13.37	0	0.00	13.40	3	1,410	0.21%
2019/01/25	0	0.00	1	13.35	13.15	-1	1,383	-0.07%
2019/01/24	1	13.20	4	13.25	13.25	-3	1,369	-0.22%
2019/01/23	0	0.00	1	13.20	13.20	-1	1,350	-0.07%
2019/01/22	0	0.00	8	13.20	13.20	-8	1,330	-0.60%
2019/01/21	3	13.50	2	13.58	13.55	1	1,310	0.08%
2019/01/18	87	13.57	24	13.50	13.30	63	1,260	5.00%
2019/01/17	15	12.80	0	0.00	12.75	15	1,103	1.36%
2019/01/16	0	0.00	25	12.38	12.35	-25	1,069	-2.34%
2019/01/15	5	12.15	10	12.18	12.15	-5	1,060	-0.47%
2019/01/14	0	0.00	9	12.34	12.30	-9	1,052	-0.85%
2019/01/11	1	12.25	2	12.30	12.25	-1	1,047	-0.10%
2019/01/10	2	12.38	3	12.40	12.30	-1	1,042	-0.10%
2019/01/09	0	0.00	20	12.54	12.40	-20	1,035	-1.93%
2019/01/08	6	12.13	12	12.18	12.20	-6	1,006	-0.60%
2019/01/07	1	12.10	17	12.14	12.20	-16	997	-1.60%
2019/01/04	1	11.95	11	11.73	11.95	-10	985	-1.01%
2019/01/03	26	12.03	1	12.05	12.00	25	977	2.56%
2019/01/02	12	12.18	2	12.38	12.10	10	966	1.03%
2018/12/28	1	12.35	0	0.00	12.40	1	951	0.11%
2018/12/26	5	12.70	5	12.65	12.50	0	913	0.00%
2018/12/13	2	12.70	6	12.70	12.70	-4	264	-1.51%
2018/12/12	1	12.10	1	12.15	12.65	0	227	0.00%
2018/12/11	3	12.03	3	12.07	12.05	0	181	0.00%
2018/12/10	17	11.90	19	11.93	12.00	-2	173	-1.15%
2018/12/07	4	12.04	6	12.13	11.95	-2	161	-1.24%
2018/12/06	3	12.10	2	12.15	12.00	1	157	0.63%
2018/12/05	10	12.40	1	12.40	12.45	9	156	5.75%
2018/12/04	7	12.24	17	12.06	12.40	-10	152	-6.56%
2018/12/03	9	11.70	6	11.75	11.70	3	146	2.05%
2018/11/30	9	11.60	8	11.69	11.60	1	143	0.70%
2018/11/29	8	11.65	3	11.87	11.60	5	142	3.51%
2018/11/28	5	11.71	10	11.68	11.70	-5	141	-3.54%
2018/11/27	9	11.49	9	11.60	11.40	0	141	0.00%
2018/11/26	0	0.00	2	12.20	11.40	-2	135	-1.47%
2018/11/23	6	11.23	1	11.20	11.25	5	117	4.24%
2018/11/22	2	11.18	3	11.32	11.30	-1	117	-0.85%
2018/11/21	1	11.05	2	11.10	11.10	-1	116	-0.86%
2018/11/20	3	11.33	4	11.41	11.20	-1	116	-0.85%
2018/11/19	1	11.40	5	11.44	11.35	-4	117	-3.41%
2018/11/16	2	11.48	8	11.48	11.45	-6	117	-5.11%
2018/11/14	0	0.00	3	10.67	10.85	-3	110	-2.72%
2018/11/13	0	0.00	1	10.50	10.45	-1	107	-0.93%
2018/11/12	0	0.00	1	10.45	10.40	-1	107	-0.93%
2018/11/09	3	10.37	4	10.45	10.45	-1	107	-0.93%
2018/11/07	2	10.33	1	10.40	10.35	1	106	0.94%
2018/11/06	1	10.30	2	10.40	10.30	-1	109	-0.92%
2018/11/05	0	0.00	1	10.35	10.30	-1	111	-0.90%
2018/11/02	0	0.00	5	10.28	10.35	-5	112	-4.44%
2018/10/31	3	10.20	0	0.00	10.15	3	113	2.64%
2018/10/30	9	10.10	0	0.00	10.10	9	113	7.90%
2018/10/26	4	10.13	0	0.00	10.10	4	115	3.47%
2018/10/25	6	10.13	5	10.20	10.20	1	113	0.88%
2018/10/24	0	0.00	1	10.45	10.35	-1	110	-0.91%
2018/10/23	4	10.56	1	10.65	10.50	3	110	2.72%
2018/10/22	5	10.49	1	10.60	10.60	4	109	3.64%
2018/10/19	1	10.50	1	10.60	10.60	0	110	0.00%
2018/10/18	1	10.60	2	10.68	10.60	-1	112	-0.89%
2018/10/17	2	10.70	3	10.78	10.75	-1	113	-0.88%
2018/10/16	6	10.62	4	10.69	10.60	2	113	1.77%
2018/10/15	1	10.45	20	10.47	10.50	-19	111	-16.99%
2018/10/12	1	10.05	1	10.20	10.30	0	110	0.00%
2018/10/11	4	10.76	0	0.00	10.20	4	109	3.64%
2018/10/09	3	11.13	3	11.23	11.15	0	102	0.00%
2018/10/08	7	11.17	0	0.00	11.15	7	102	6.82%
2018/10/05	2	11.20	0	0.00	11.15	2	102	1.94%
2018/10/04	2	11.20	1	11.25	11.30	1	100	1.00%
2018/10/03	1	11.30	1	11.40	11.40	0	100	0.00%
2018/10/02	2	11.30	2	11.40	11.25	0	102	0.00%
2018/09/28	1	11.25	2	11.33	11.30	-1	103	-0.97%
2018/09/27	3	11.27	1	11.35	11.35	2	102	1.95%
2018/09/26	2	11.20	1	11.30	11.40	1	102	0.98%
2018/09/25	1	11.20	0	0.00	11.20	1	104	0.95%
2018/09/21	3	11.15	0	0.00	11.20	3	105	2.84%
2018/09/19	2	11.20	0	0.00	11.25	2	105	1.89%
2018/09/18	2	11.18	2	11.25	11.20	0	105	0.00%
2018/09/17	4	11.21	2	11.30	11.30	2	110	1.81%
2018/09/14	0	0.00	1	11.30	11.30	-1	111	-0.90%
2018/09/13	1	11.30	3	11.35	11.30	-2	113	-1.76%
2018/09/12	0	0.00	4	11.18	11.30	-4	115	-3.45%
2018/09/11	5	10.77	9	10.98	11.10	-4	112	-3.56%
2018/09/10	7	11.29	6	11.38	11.40	1	110	0.91%
2018/09/06	0	0.00	5	11.50	11.45	-5	104	-4.80%
2018/09/05	1	11.55	0	0.00	11.50	1	105	0.94%
2018/09/04	2	11.58	6	11.68	11.65	-4	106	-3.76%
2018/09/03	1	11.50	1	11.55	11.50	0	108	0.00%
2018/08/31	1	11.35	4	11.40	11.40	-3	107	-2.80%
2018/08/30	2	11.33	0	0.00	11.30	2	114	1.75%
2018/08/29	2	11.30	1	11.35	11.30	1	114	0.87%
2018/08/24	4	11.11	3	11.22	11.25	1	140	0.71%
2018/08/23	2	11.15	0	0.00	11.25	2	143	1.39%
2018/08/22	0	0.00	1	11.25	11.25	-1	154	-0.65%
2018/08/21	0	0.00	6	11.24	11.25	-6	177	-3.38%
2018/08/20	3	11.17	5	11.21	11.10	-2	218	-0.91%
2018/08/17	1	11.20	0	0.00	11.25	1	225	0.44%
2018/08/16	3	11.15	4	11.20	11.20	-1	228	-0.44%
2018/08/15	3	11.15	1	11.20	11.15	2	248	0.81%
2018/08/14	5	11.17	1	11.20	11.15	4	253	1.58%
2018/08/13	3	11.33	0	0.00	11.20	3	253	1.18%
2018/08/10	1	11.40	0	0.00	11.40	1	258	0.39%
2018/08/09	1	11.40	0	0.00	11.50	1	275	0.36%
2018/08/08	0	0.00	3	11.50	11.45	-3	298	-1.00%
2018/08/07	5	11.44	3	11.52	11.45	2	301	0.66%
2018/08/06	5	11.37	7	11.49	11.45	-2	311	-0.64%
2018/08/03	3	11.45	2	11.48	11.45	1	314	0.32%
2018/08/02	6	11.50	0	0.00	11.50	6	318	1.88%
2018/08/01	3	11.45	0	0.00	11.45	3	324	0.92%
2018/07/27	2	11.48	0	0.00	11.45	2	346	0.58%
2018/07/26	0	0.00	1	11.45	11.45	-1	354	-0.28%
2018/07/25	2	11.43	2	11.50	11.40	0	365	0.00%
2018/07/24	0	0.00	1	11.30	11.35	-1	370	-0.27%
2018/07/23	0	0.00	3	11.35	11.35	-3	378	-0.79%
2018/07/20	1	11.35	1	11.40	11.30	0	387	0.00%
2018/07/19	4	11.38	1	11.45	11.35	3	403	0.74%
2018/07/18	1	11.30	5	11.41	11.45	-4	458	-0.87%
2018/07/16	2	11.48	0	0.00	11.45	2	528	0.38%
2018/07/13	2	11.50	3	11.57	11.55	-1	542	-0.18%
2018/07/12	2	11.55	2	11.60	11.55	0	557	0.00%
2018/07/11	1	11.50	1	11.50	11.50	0	580	0.00%
2018/07/10	3	11.72	1	11.80	11.60	2	606	0.33%
2018/07/09	5	11.58	4	11.69	11.70	1	640	0.16%
2018/07/06	1	11.65	2	11.70	11.65	-1	696	-0.14%
2018/07/04	1	11.55	1	11.70	11.65	0	808	0.00%
2018/07/03	12	11.79	0	0.00	11.60	12	884	1.36%
2018/07/02	3	11.98	2	12.00	12.00	1	978	0.10%
2018/06/28	1	12.05	0	0.00	12.05	1	1,034	0.10%
2018/06/27	1	12.15	1	12.25	12.15	0	1,038	0.00%
2018/06/26	13	12.14	6	12.23	12.10	7	1,039	0.67%
2018/06/21	0	0.00	4	12.51	12.50	-4	1,034	-0.39%
2018/06/20	4	12.33	0	0.00	12.35	4	1,035	0.39%
2018/06/19	3	12.28	1	12.35	12.35	2	1,036	0.19%
2018/06/15	1	12.40	1	12.40	12.35	0	1,037	0.00%
2018/06/13	0	0.00	1	12.55	12.50	-1	1,032	-0.10%
2018/06/12	0	0.00	3	12.55	12.55	-3	1,032	-0.29%
2018/06/08	2	12.75	0	0.00	12.75	2	1,031	0.19%
2018/06/07	5	12.72	0	0.00	12.75	5	1,030	0.49%
2018/06/06	3	12.70	0	0.00	12.70	3	1,024	0.29%
2018/06/05	2	12.70	0	0.00	12.70	2	1,021	0.20%
2018/05/22	0	0.00	10	12.49	12.55	-10	899	-1.11%
2018/05/21	3	12.25	2	12.35	12.30	1	895	0.11%
2018/05/18	5	12.21	11	12.35	12.30	-6	896	-0.67%
2018/05/17	0	0.00	4	12.23	12.20	-4	891	-0.45%
2018/05/16	11	12.18	20	12.52	12.75	-9	878	-1.02%
2018/05/14	21	11.76	0	0.00	11.60	21	861	2.44%
2018/05/11	2	12.00	1	12.05	12.05	1	853	0.12%
2018/05/09	5	12.13	4	12.23	12.20	1	848	0.12%
2018/05/08	2	12.18	7	12.44	12.30	-5	843	-0.59%
2018/05/07	5	12.30	2	12.50	12.20	3	839	0.36%
2018/05/04	3	12.30	1	12.50	12.20	2	832	0.24%
2018/05/03	2	12.13	4	12.33	12.35	-2	825	-0.24%
2018/05/02	0	0.00	11	12.32	12.35	-11	819	-1.34%
2018/04/30	0	0.00	2	12.08	12.10	-2	807	-0.25%
2018/04/27	20	12.00	7	12.05	12.10	13	801	1.62%
2018/04/26	8	12.10	10	12.20	12.05	-2	793	-0.25%
2018/04/24	0	0.00	12	12.50	12.15	-12	770	-1.56%