廷鑫 (2358)-新光券商分點個股進出

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

廷鑫

(2358)

股價
4.56
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市其他類股
151人加入追蹤

立即追蹤
本地時間:13:30

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

廷鑫 (2358)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/03	0	4.56	2	4.56	4.56	-2	1,695	-0.12%
2024/04/02	11.1	5.06	2	5.06	5.06	9.1	1,685	0.54%
2024/04/01	45	5.66	19	6.22	5.62	26	1,688	1.54%
2024/03/29	74	6.42	15	6.20	6.20	59	1,658	3.56%
2024/03/28	17	6.35	13	6.37	6.38	4	1,644	0.24%
2024/03/27	33	5.59	0	0.00	5.80	33	1,626	2.03%
2024/03/26	4	5.28	14	5.28	5.28	-10	1,588	-0.63%
2024/03/25	4.7	4.82	5	4.81	4.80	-0.3	1,582	-0.02%
2024/03/22	7	4.77	34	5.00	4.95	-27	1,593	-1.69%
2024/03/21	41	4.28	323	4.30	5.21	-282	1,544	-18.26%	大賣/鉅額交易
2024/03/20	0.4	4.74	0	0.00	4.74	0.4	1,477	0.03%
2024/03/19	1.1	5.26	0	0.00	5.26	1.1	1,532	0.07%
2024/03/18	2.2	5.84	1	5.84	5.84	1.2	1,582	0.08%
2024/03/15	2.2	6.48	12	6.48	6.48	-9.8	1,617	-0.61%
2024/03/14	0	7.20	2	7.20	7.20	-2	1,686	-0.12%
2024/03/12	9	8.89	8	9.09	8.87	1	2,035	0.05%
2024/03/11	79.1	8.96	62	9.45	8.79	17.1	2,040	0.84%
2024/03/08	130	9.65	213.4	9.63	9.55	-83.4	1,936	-4.30%	大買/大賣/
2024/03/07	85	8.68	66	8.77	9.06	19	1,672	1.14%
2024/03/06	1	8.20	1	8.23	8.24	0	1,575	0.00%
2024/03/05	9	8.26	6	8.29	8.22	3	1,591	0.19%
2024/03/04	25	8.19	9	8.18	8.17	16	1,591	1.01%
2024/03/01	10	8.25	4	8.28	8.25	6	1,603	0.37%
2024/02/29	30.5	8.25	18	8.16	8.22	12.5	1,616	0.77%
2024/02/27	13	8.36	1	8.28	8.25	12	1,620	0.74%
2024/02/26	3	8.42	1	8.39	8.39	2	1,641	0.12%
2024/02/23	2.2	8.39	5	8.40	8.31	-2.8	1,646	-0.17%
2024/02/22	9	8.56	22	8.55	8.55	-13	1,665	-0.78%
2024/02/21	6.2	8.74	1	8.70	8.68	5.2	1,657	0.31%
2024/02/20	58	8.69	19	8.60	8.75	39	1,657	2.35%
2024/02/19	67	8.56	68	8.74	8.73	-1	1,671	-0.06%
2024/02/16	31	8.12	15	7.96	8.16	16	1,627	0.98%
2024/02/15	2	7.84	2	7.96	7.90	0	1,620	0.00%
2024/02/05	5	7.78	71	7.78	7.80	-66	1,620	-4.07%
2024/02/02	20	8.04	0	0.00	8.01	20	1,607	1.24%
2024/02/01	1	8.04	4	8.07	8.04	-3	1,618	-0.19%
2024/01/31	2	8.09	2	8.08	8.05	0	1,630	0.00%
2024/01/30	10	8.10	0	0.00	8.08	10	1,643	0.61%
2024/01/26	0	8.42	0	8.30	8.11	0	1,769	0.00%
2024/01/25	6	8.26	2	8.40	8.24	4	1,848	0.22%
2024/01/24	1	8.26	26	8.27	8.34	-25	1,956	-1.28%
2024/01/23	0	0.00	11	8.26	8.17	-11	1,981	-0.56%
2024/01/22	7	8.20	1	8.20	8.18	6	1,987	0.30%
2024/01/19	0	8.14	1	8.22	8.22	-1	1,995	-0.05%
2024/01/18	1	8.16	0	0.00	8.11	1	1,999	0.05%
2024/01/17	36	8.24	15	8.18	8.08	21	2,003	1.05%
2024/01/16	20	8.39	0	0.00	8.39	20	1,987	1.01%
2024/01/15	10	8.50	10	8.48	8.50	0	1,987	0.00%
2024/01/12	41	8.38	42	8.41	8.36	-1	1,992	-0.05%
2024/01/11	0	8.60	34	8.54	8.53	-34	1,974	-1.72%
2024/01/10	20	8.65	5	8.78	8.62	15	1,972	0.76%
2024/01/09	4	8.81	15	8.85	8.78	-11	1,967	-0.56%
2024/01/08	15	8.90	56	8.96	8.87	-41	1,974	-2.08%
2024/01/05	85	8.87	52	8.87	8.91	33	1,970	1.68%
2024/01/04	16	8.79	1	8.91	8.76	15	1,965	0.76%
2024/01/03	0.3	8.77	0	0.00	8.78	0.3	1,989	0.01%
2024/01/02	0	0.00	4	8.78	8.78	-4	2,003	-0.20%
2023/12/28	11.6	8.82	10	8.88	8.80	1.6	2,025	0.08%
2023/12/26	1	8.83	5	8.82	8.83	-4	2,087	-0.19%
2023/12/25	12	9.08	2	9.03	8.92	10	2,109	0.47%
2023/12/22	10.2	8.90	14	8.78	8.90	-3.8	2,163	-0.17%
2023/12/21	10	8.79	12	8.82	8.83	-2	2,199	-0.09%
2023/12/20	2	8.82	10	8.82	8.82	-8	2,304	-0.35%
2023/12/19	2	8.82	55	8.61	8.81	-53	2,324	-2.28%
2023/12/18	1	8.74	7	8.80	8.72	-6	2,314	-0.26%
2023/12/15	24	8.81	28	8.75	8.80	-4	2,303	-0.17%
2023/12/14	74	8.75	72	8.57	8.69	2	2,267	0.09%
2023/12/13	34	8.81	0	8.95	8.60	34	2,220	1.53%
2023/12/12	10	9.02	16.1	9.00	8.92	-6.1	2,194	-0.28%
2023/12/11	34	9.00	33	9.10	9.10	1	2,180	0.05%
2023/12/08	403.3	8.66	250	8.58	8.85	153.3	2,143	7.15%	大買/大賣/鉅額交易
2023/12/07	53.1	9.18	164.1	9.18	9.18	-111.1	1,910	-5.81%	大賣/鉅額交易
2023/12/06	31	10.37	12.2	10.29	10.20	18.8	1,962	0.96%
2023/12/05	11	10.82	6	10.75	10.60	5	2,336	0.21%
2023/12/04	10	10.87	13	10.93	10.90	-3	2,846	-0.11%
2023/12/01	21	10.71	27	10.74	10.75	-6	3,047	-0.20%
2023/11/30	7	10.73	5	10.82	10.70	2	3,191	0.06%
2023/11/29	17	10.63	5	10.65	10.65	12	3,252	0.37%
2023/11/28	46	10.60	7	10.61	10.60	39	3,250	1.20%
2023/11/27	11	10.63	0	0.00	10.60	11	3,230	0.34%
2023/11/24	4	10.73	2	10.88	10.70	2	3,215	0.06%
2023/11/22	20	10.70	2	10.75	10.90	18	3,178	0.57%
2023/11/21	3	10.62	0	0.00	10.75	3	3,165	0.09%
2023/11/20	7	10.83	0	0.00	10.75	7	3,130	0.22%
2023/11/17	2	11.00	2	11.05	11.00	0	3,110	0.00%
2023/11/16	0	12.15	1	11.05	11.05	-1	3,115	-0.03%
2023/11/15	2	11.05	0	0.00	11.05	2	3,084	0.06%
2023/11/14	0	0.00	6	11.01	11.05	-6	3,072	-0.20%
2023/11/13	6	10.85	0	0.00	10.90	6	3,070	0.20%
2023/11/10	3	11.30	4	11.16	11.00	-1	3,063	-0.03%
2023/11/09	0	0.00	1	11.15	11.05	-1	3,058	-0.03%
2023/11/08	3	11.28	1	11.20	11.05	2	3,046	0.07%
2023/11/07	6	11.21	10	11.25	11.20	-4	3,029	-0.13%
2023/11/06	6	11.64	103	11.59	11.40	-97	3,017	-3.21%	大賣/
2023/11/03	92	11.84	97	11.88	11.65	-5	2,991	-0.17%
2023/11/02	147	11.58	92	11.50	11.80	55	2,888	1.90%	大買/
2023/11/01	114	11.15	59	10.96	10.75	55	2,807	1.96%	大買/
2023/10/31	0	0.00	27	11.33	11.35	-27	2,704	-1.00%
2023/10/26	5	10.65	5	10.80	10.70	0	2,690	0.00%
2023/10/25	1	10.75	1	10.85	10.70	0	2,688	0.00%
2023/10/24	0	10.45	0	0.00	10.50	0	2,688	0.00%
2023/10/23	6	10.38	5	10.50	10.45	1	2,686	0.04%
2023/10/20	0	0.00	4	10.35	10.30	-4	2,681	-0.15%
2023/10/18	28	10.31	9	10.38	10.30	19	2,673	0.71%
2023/10/17	5.5	10.52	0	0.00	10.50	5.5	2,663	0.21%
2023/10/16	18	10.80	15	10.66	10.60	3	2,660	0.11%
2023/10/13	10	11.00	0	0.00	10.90	10	2,662	0.38%
2023/10/12	12	11.10	7	11.11	11.15	5	2,711	0.18%
2023/10/11	7	10.99	2	10.88	10.85	5	2,742	0.18%
2023/10/06	26	11.46	307	11.29	11.30	-281	2,719	-10.33%	大賣/鉅額交易
2023/10/05	10.1	11.90	30	11.81	11.60	-19.9	2,714	-0.73%
2023/10/04	20	11.39	22	11.42	11.55	-2	2,699	-0.07%
2023/10/03	44	11.70	16	11.67	11.60	28	2,707	1.03%
2023/10/02	24	12.00	47	11.76	12.00	-23	2,699	-0.85%
2023/09/28	27	11.45	48	11.50	11.30	-21	2,655	-0.79%
2023/09/27	39	11.30	7	11.19	11.55	32	2,629	1.22%
2023/09/26	60	11.96	64	11.82	11.65	-4	2,558	-0.16%
2023/09/25	51	12.77	25	12.42	12.15	26	2,526	1.03%
2023/09/22	21	12.47	15	12.55	12.15	6	2,415	0.25%
2023/09/21	2	12.80	12	13.07	12.90	-10	2,386	-0.42%
2023/09/20	0	0.00	7	12.88	12.90	-7	2,374	-0.29%
2023/09/19	4	13.05	9	13.24	13.00	-5	2,375	-0.21%
2023/09/18	1	13.05	3	13.05	13.05	-2	2,370	-0.08%
2023/09/15	15	12.88	35	13.15	12.70	-20	2,365	-0.85%
2023/09/14	15	13.02	1	12.90	13.10	14	2,345	0.60%
2023/09/13	39	12.60	18	12.84	12.60	21	2,327	0.90%
2023/09/12	125	13.42	108	12.95	13.00	17	2,296	0.74%	大買/大賣/
2023/09/11	45	14.09	28.1	13.86	13.95	16.9	2,220	0.76%
2023/09/08	313	13.68	342.4	13.65	14.20	-29.3	2,132	-1.38%	大買/大賣/
2023/09/07	462	13.20	435.7	13.26	12.95	26.3	1,718	1.53%	大買/大賣/
2023/09/06	247	12.51	195.1	12.54	12.70	51.9	1,218	4.26%	大買/大賣/
2023/09/05	108	10.90	89	11.51	11.55	19	1,005	1.89%	大買/
2023/09/04	164	10.43	93	10.47	10.50	71	860	8.25%	大買/
2023/09/01	15.1	9.70	18	9.69	9.65	-2.9	793	-0.37%
2023/08/30	13	9.39	0	0.00	9.44	13	871	1.49%
2023/08/24	0	0.00	2	9.70	9.42	-2	907	-0.22%
2023/08/23	1	9.60	0	0.00	9.58	1	913	0.11%
2023/08/22	0	9.58	0	0.00	9.74	0	918	0.00%
2023/08/21	0	10.00	5	9.37	9.42	-5	907	-0.55%
2023/08/18	5	9.49	19	9.40	9.36	-14	912	-1.53%
2023/08/16	0	9.12	3	9.12	9.15	-3	914	-0.33%
2023/08/15	5	9.19	1	9.31	9.14	4	918	0.44%
2023/08/14	0	9.53	1	9.23	9.26	-1	917	-0.11%
2023/08/11	0	0.00	1	9.57	9.50	-1	924	-0.11%
2023/08/10	2	9.52	0	0.00	9.52	2	934	0.21%
2023/08/09	5.1	9.66	0	0.00	9.65	5.1	938	0.54%
2023/08/08	0	0.00	4	9.95	9.81	-4	940	-0.43%
2023/08/07	4	9.82	0	0.00	9.83	4	996	0.40%
2023/08/04	1	9.80	5	9.88	9.92	-4	999	-0.40%
2023/08/02	14	10.03	46	10.17	10.10	-32	1,004	-3.18%
2023/08/01	2	9.75	0	0.00	9.80	2	1,002	0.20%
2023/07/31	10	9.74	0	0.00	9.69	10	1,124	0.89%
2023/07/27	1	10.00	20	9.93	9.88	-19	1,129	-1.68%
2023/07/26	0	9.80	0	0.00	9.74	0	1,129	0.00%
2023/07/25	3	9.75	0	0.00	9.82	3	1,132	0.26%
2023/07/24	0	0.00	1	9.82	9.80	-1	1,137	-0.09%
2023/07/21	3	10.06	23	9.95	9.93	-20	1,139	-1.75%
2023/07/20	3	10.00	1	9.99	10.10	2	1,148	0.17%
2023/07/19	10	9.99	51	9.97	9.87	-41	1,148	-3.57%
2023/07/18	13	9.99	8	10.05	9.95	5	1,147	0.44%
2023/07/17	12	10.53	2	10.55	10.40	10	1,131	0.88%
2023/07/14	2	10.10	3	10.37	10.45	-1	1,089	-0.09%
2023/07/13	1	9.69	0.3	9.86	9.53	0.7	1,054	0.07%
2023/07/10	0	0.00	15	9.91	10.00	-15	1,187	-1.26%
2023/07/07	10	10.05	3	10.05	10.20	7	1,188	0.59%
2023/07/06	5	10.25	3	10.30	10.20	2	1,189	0.17%
2023/07/05	10	10.33	0	0.00	10.40	10	1,203	0.83%
2023/07/04	0	0.00	10	10.50	10.45	-10	1,217	-0.82%
2023/07/03	10	10.40	6	10.45	10.40	4	1,263	0.32%
2023/06/30	6	10.60	0	0.00	10.55	6	1,244	0.48%
2023/06/28	6.2	10.60	1	10.60	10.60	5.2	1,256	0.41%
2023/06/27	3	10.70	0	0.00	10.65	3	1,255	0.24%
2023/06/26	0	10.85	6	11.00	10.90	-6	1,253	-0.48%
2023/06/21	0	0.00	6.2	10.77	10.85	-6.2	1,248	-0.49%
2023/06/20	6.1	10.90	2	10.75	10.85	4.1	1,244	0.33%
2023/06/19	16	10.83	9	10.77	10.80	7	1,243	0.56%
2023/06/16	10	10.70	12	10.70	10.70	-2	1,244	-0.16%
2023/06/15	5	10.50	5	10.70	10.65	0	1,242	0.00%
2023/06/14	6	10.60	0	0.00	10.60	6	1,236	0.49%
2023/06/13	0	0.00	5.7	10.80	10.65	-5.7	1,241	-0.46%
2023/06/12	24	10.69	30	10.75	10.80	-6	1,233	-0.49%
2023/06/09	18	11.35	2	11.38	11.25	16	1,209	1.32%
2023/06/08	13	11.56	3	11.60	11.50	10	1,214	0.82%
2023/06/07	17.1	11.74	12	11.71	11.70	5.1	1,220	0.42%
2023/06/06	11	11.33	20	11.39	11.40	-9	1,218	-0.74%
2023/06/05	33.1	10.94	62	11.33	11.35	-28.9	1,223	-2.36%
2023/06/02	0	11.90	2	11.90	11.90	-2	1,157	-0.17%
2023/06/01	0	11.95	3	11.85	11.90	-3	1,178	-0.25%
2023/05/31	34	12.03	16	12.01	11.90	18	1,183	1.52%
2023/05/30	20	11.78	50	11.81	11.80	-30	1,189	-2.52%
2023/05/29	2	12.05	6	12.10	12.05	-4	1,185	-0.34%
2023/05/26	7.1	12.11	0	0.00	12.15	7.1	1,198	0.59%
2023/05/25	8.1	12.28	0	0.00	12.25	8.1	1,203	0.67%
2023/05/24	0	12.30	0	0.00	12.40	0	1,217	0.00%
2023/05/23	1.1	12.30	0	0.00	12.30	1.1	1,229	0.09%
2023/05/22	0.2	12.35	0	12.40	12.25	0.2	1,239	0.01%
2023/05/19	9	12.31	4	12.45	12.15	5	1,265	0.40%
2023/05/18	20	12.50	1	12.65	12.50	19	1,283	1.48%
2023/05/17	15	12.50	13	12.55	12.50	2	1,300	0.15%
2023/05/16	20	12.28	5	12.40	12.40	15	1,306	1.15%
2023/05/15	1	12.30	0	0.00	12.30	1	1,383	0.07%
2023/05/12	2	12.30	2	12.10	12.40	0	1,417	0.00%
2023/05/11	14	12.84	3.1	12.64	12.15	10.9	1,440	0.76%
2023/05/10	0.1	12.25	0	0.00	12.20	0.1	1,442	0.01%
2023/05/09	6.1	12.23	1	12.65	12.10	5.1	1,477	0.35%
2023/05/08	48	12.59	4	12.49	12.40	44	1,501	2.93%
2023/05/05	33.1	12.78	37	12.83	12.70	-4	1,528	-0.26%
2023/05/04	0	0.00	8.1	12.30	12.30	-8.1	1,529	-0.53%
2023/05/03	0	0.00	4.2	11.20	11.20	-4.2	1,656	-0.25%
2023/05/02	7	9.97	10	9.95	10.20	-3	1,804	-0.17%
2023/04/28	5	10.54	10	10.64	10.50	-5	1,857	-0.27%
2023/04/27	5	10.60	9	10.59	10.75	-4	1,955	-0.20%
2023/04/26	7	9.96	10.1	10.34	10.60	-3	2,091	-0.15%
2023/04/25	16	9.85	36.2	9.93	9.88	-20.2	2,446	-0.82%
2023/04/24	15	9.47	0	0.00	9.51	15	3,131	0.48%
2023/04/21	0	0.00	3	9.30	9.31	-3	3,338	-0.09%
2023/04/20	3	9.42	0	0.00	9.43	3	3,382	0.09%
2023/04/19	3.2	9.55	26	9.77	9.51	-22.8	3,382	-0.67%
2023/04/18	2	9.56	9	9.58	9.62	-7	3,368	-0.21%
2023/04/17	17.2	9.65	30	9.52	9.72	-12.8	3,364	-0.38%
2023/04/14	69	9.66	25.3	9.89	9.95	43.7	3,349	1.31%
2023/04/13	39.2	9.11	41.7	8.93	10.15	-2.5	3,308	-0.08%
2023/04/12	36.8	9.23	5	9.23	9.23	31.8	3,215	0.99%
2023/04/11	0.2	10.25	12.5	10.25	10.25	-12.3	3,205	-0.38%
2023/04/10	2	11.35	0	0.00	11.35	2	3,203	0.06%
2023/04/07	2	12.60	0	0.00	12.60	2	3,191	0.06%
2023/04/06	39	13.77	35	13.92	14.00	4	3,185	0.13%
2023/03/30	2	14.70	2	14.80	14.75	0	3,319	0.00%
2023/03/29	2.2	14.65	20	14.71	14.75	-17.8	3,393	-0.52%
2023/03/28	5	14.66	27	14.65	14.65	-22	3,416	-0.64%
2023/03/27	0	14.99	10	14.95	14.85	-10	3,424	-0.29%
2023/03/24	25	14.90	25	14.88	14.85	0	3,437	0.00%
2023/03/22	1	14.90	1	14.85	14.90	0	3,460	0.00%
2023/03/21	12.1	14.79	28	14.84	14.80	-15.9	3,475	-0.46%
2023/03/20	0	14.65	0	0.00	14.75	0	3,515	0.00%
2023/03/16	12	14.34	50	14.35	14.30	-38	3,543	-1.07%
2023/03/15	45	14.73	12	14.70	14.60	33	3,590	0.92%
2023/03/14	10	14.80	0	0.00	14.70	10	3,650	0.27%
2023/03/13	5	14.81	1	14.90	14.90	4	3,665	0.11%
2023/03/10	27.7	15.11	12	15.10	15.10	15.7	3,661	0.43%
2023/03/09	15	15.45	14	15.51	15.35	1	3,670	0.03%
2023/03/08	6	15.55	56	15.57	15.55	-50	3,676	-1.36%
2023/03/07	15	15.63	0	0.00	15.70	15	3,675	0.41%
2023/03/06	27	15.83	39	15.73	15.65	-12	3,675	-0.33%
2023/03/03	6	15.53	42	15.53	15.50	-36	3,666	-0.98%
2023/03/02	22.1	15.47	13	15.51	15.40	9.1	3,685	0.25%
2023/03/01	5.1	15.25	0	0.00	15.25	5.1	3,699	0.14%
2023/02/24	20	15.21	2	15.25	15.25	18	3,733	0.48%
2023/02/23	22	15.47	7	15.56	15.40	15	3,738	0.40%
2023/02/22	20	15.33	32	15.31	15.30	-12	3,756	-0.32%
2023/02/21	37	15.54	9	15.65	15.50	28	3,764	0.74%
2023/02/20	20.1	15.55	35	15.59	15.65	-14.9	3,796	-0.39%
2023/02/17	6	15.42	24	15.36	15.40	-18	3,881	-0.46%
2023/02/16	23	15.20	34	15.24	15.20	-11	3,923	-0.28%
2023/02/15	31	15.11	52	15.09	15.15	-21	4,023	-0.52%
2023/02/14	7.1	15.32	24	15.31	15.25	-16.9	4,117	-0.41%
2023/02/13	86.4	15.19	48.5	15.19	15.20	37.9	4,308	0.88%
2023/02/10	64	16.30	32	16.54	16.10	32	4,354	0.73%
2023/02/09	32	16.37	6	16.44	16.30	26	4,355	0.60%
2023/02/08	39	16.59	30	16.62	16.50	9	4,338	0.21%
2023/02/07	16.5	16.47	6	16.50	16.45	10.5	4,290	0.24%
2023/02/06	12	16.30	19	16.36	16.50	-7	4,271	-0.16%
2023/02/03	37.1	16.60	37	16.45	16.30	0.1	4,246	0.00%
2023/02/02	55	16.75	46	16.83	16.80	9	4,205	0.21%
2023/02/01	56.5	16.78	86	16.84	16.70	-29.5	4,096	-0.72%
2023/01/31	161	16.53	131	16.59	17.00	30	3,987	0.75%	大買/大賣/
2023/01/30	41	16.06	32	16.10	16.00	9	3,854	0.23%
2023/01/17	84	16.14	123	15.98	15.90	-39	3,810	-1.02%	大賣/
2023/01/16	139	16.52	70	16.32	16.25	69	3,739	1.85%	大買/
2023/01/13	237	16.63	249	16.73	16.35	-12	3,621	-0.33%	大買/大賣/
2023/01/12	248	16.52	271	16.60	16.65	-23	3,295	-0.70%	大買/大賣/
2023/01/11	42	15.24	32	15.40	15.70	10	2,643	0.38%
2023/01/10	46	14.52	40	14.46	14.30	6	2,538	0.24%
2023/01/09	0	0.00	8	14.10	14.15	-8	2,583	-0.31%
2023/01/06	4	14.15	3	14.15	14.10	1	2,825	0.04%
2023/01/05	1	14.05	0	0.00	14.05	1	3,099	0.03%
2023/01/04	2	14.05	0	0.00	14.05	2	3,142	0.06%
2023/01/03	0	0.00	1	13.95	14.05	-1	3,214	-0.03%
2022/12/30	0	14.30	0	0.00	14.05	0	3,310	0.00%
2022/12/29	6	13.99	2	14.15	14.15	4	3,495	0.11%
2022/12/28	7	14.26	6	14.12	14.10	1	3,609	0.03%
2022/12/27	2	14.40	0	0.00	14.50	2	3,804	0.05%
2022/12/26	5	14.56	0	0.00	14.50	5	4,168	0.12%
2022/12/23	15.2	14.83	254	14.63	14.70	-238.9	4,310	-5.54%	大賣/鉅額交易
2022/12/22	71	15.07	42	15.04	15.00	29	4,278	0.68%
2022/12/21	252	14.97	7	14.84	15.00	245	4,143	5.91%	大買/鉅額交易
2022/12/20	5	13.79	0	0.00	13.65	5	4,060	0.12%
2022/12/19	3	13.97	0	0.00	13.90	3	4,052	0.07%
2022/12/16	0	14.23	9	14.15	14.20	-9	4,043	-0.22%
2022/12/15	0	14.50	0	0.00	14.50	0	4,029	0.00%
2022/12/14	0	0.00	2	14.45	14.50	-2	4,022	-0.05%
2022/12/13	2	14.35	0	0.00	14.30	2	4,006	0.05%
2022/12/12	2.1	13.92	942	14.01	14.25	-939.9	3,989	-23.56%	大賣/鉅額交易
2022/12/09	0	0.00	1	14.70	14.50	-1	3,944	-0.03%
2022/12/08	8	14.62	29	14.64	14.60	-21	3,936	-0.53%
2022/12/07	12.3	15.18	29	14.78	14.80	-16.8	3,912	-0.43%
2022/12/06	83	15.53	51	15.61	15.55	32	3,849	0.83%
2022/12/05	7	15.23	0	0.00	15.20	7	3,785	0.18%
2022/12/02	2	15.25	4	15.40	15.15	-2	3,781	-0.05%
2022/12/01	12	15.38	0	0.00	15.25	12	3,770	0.32%
2022/11/30	5	15.34	4	15.29	15.25	1	3,749	0.03%
2022/11/29	0	0.00	5	14.90	15.15	-5	3,738	-0.13%
2022/11/28	7	14.96	0	0.00	14.95	7	3,727	0.19%
2022/11/25	20	15.16	10	15.05	15.05	10	3,722	0.27%
2022/11/24	12	15.08	297	14.87	15.15	-285	3,709	-7.68%	大賣/鉅額交易
2022/11/23	10	15.29	1	15.15	15.00	9	3,683	0.24%
2022/11/22	11.1	15.12	1	15.55	14.95	10.1	3,652	0.28%
2022/11/21	2	15.63	19	15.71	15.75	-17	3,614	-0.47%
2022/11/18	0.2	15.70	20	15.70	15.65	-19.8	3,591	-0.55%
2022/11/17	85	16.05	12	16.08	15.95	73	3,572	2.04%
2022/11/16	36	15.99	46	16.14	15.95	-10	3,553	-0.28%
2022/11/15	228	15.96	34	16.09	16.05	194	3,505	5.53%	大買/鉅額交易
2022/11/14	30	15.92	44	15.97	15.70	-14	3,408	-0.41%
2022/11/11	196	15.88	37.6	16.10	15.55	158.4	3,343	4.74%	大買/鉅額交易
2022/11/10	68	16.10	163	15.91	16.25	-95	3,221	-2.95%	大賣/
2022/11/09	219	15.82	170	15.78	15.55	49	3,116	1.57%	大買/大賣/
2022/11/08	933	14.73	123	15.08	15.75	810	2,920	27.74%	大買/大賣/鉅額交易
2022/11/07	23	14.53	23.5	14.47	14.35	-0.5	2,801	-0.02%
2022/11/04	5	13.90	114	13.99	14.00	-109	2,765	-3.94%	大賣/鉅額交易
2022/11/03	9	13.94	6	13.93	13.95	3	2,778	0.11%
2022/11/02	52	14.10	58	14.24	14.10	-6	2,845	-0.21%
2022/11/01	0	0.00	2	13.85	13.90	-2	2,902	-0.07%
2022/10/31	1	13.95	1	13.95	13.75	0	2,894	0.00%
2022/10/28	15	14.09	29	13.85	13.85	-14	2,881	-0.49%
2022/10/27	16	14.43	10	14.46	14.40	6	2,874	0.21%
2022/10/26	3	14.07	5	14.15	14.10	-2	2,855	-0.07%
2022/10/25	9	13.91	43	13.96	14.00	-34	2,850	-1.19%
2022/10/24	41	14.19	54	14.16	13.85	-13	2,842	-0.46%
2022/10/21	50	13.83	34	13.81	13.75	16	2,810	0.57%
2022/10/20	25.2	13.84	23	13.77	14.00	2.2	2,790	0.08%
2022/10/19	36	14.49	33.3	14.51	14.25	2.7	2,756	0.10%
2022/10/18	52	14.88	70.5	14.84	14.55	-18.5	2,714	-0.68%
2022/10/17	60.1	14.61	39	14.54	14.45	21.1	2,614	0.81%
2022/10/14	288	15.49	277	15.46	15.55	11	2,535	0.43%	大買/大賣/
2022/10/13	208	14.70	162	14.85	15.00	46	2,304	2.00%	大買/大賣/
2022/10/12	55	13.82	77	13.95	14.00	-22	2,091	-1.05%
2022/10/11	19.1	14.11	26	13.91	13.70	-6.9	2,049	-0.34%
2022/10/07	143	15.02	251.4	15.05	14.80	-108.4	1,978	-5.48%	大買/大賣/鉅額交易
2022/10/06	179.1	15.85	87	15.93	15.45	92.1	1,879	4.90%	大買/
2022/10/05	201	15.95	49	15.91	15.30	152	1,686	9.01%	大買/鉅額交易
2022/10/04	127	15.95	106	15.98	15.80	21	1,573	1.33%	大買/大賣/
2022/10/03	259.4	15.89	189.4	16.10	16.05	70	1,376	5.09%	大買/大賣/
2022/09/30	78	14.61	36	14.81	15.05	42	1,012	4.15%
2022/09/29	3	13.40	10	13.70	13.70	-7	861	-0.81%
2022/09/28	10	13.20	7	13.47	13.45	3	885	0.34%
2022/09/27	15	13.66	15	13.55	13.65	0	885	0.00%
2022/09/26	0	13.75	10	13.54	13.80	-10	893	-1.12%
2022/09/23	0	0.00	1	14.00	13.90	-1	888	-0.11%
2022/09/22	3	13.80	0	0.00	14.10	3	895	0.34%
2022/09/21	2	14.25	0	14.50	14.05	2	895	0.22%
2022/09/20	0.3	14.50	1	14.45	14.45	-0.8	891	-0.08%
2022/09/19	0	14.60	1	14.35	14.35	-1	891	-0.11%
2022/09/16	1.3	14.89	0	0.00	14.65	1.3	890	0.15%
2022/09/14	0	14.85	0	0.00	14.75	0	909	0.00%
2022/09/13	0	15.00	1	15.00	15.00	-1	915	-0.11%
2022/09/12	6	14.92	4	14.98	14.95	2	927	0.22%
2022/09/08	9	15.18	7	14.99	15.00	2	929	0.22%
2022/09/07	1	14.40	0	0.00	14.20	1	917	0.11%
2022/09/06	3	14.45	2	14.60	14.20	1	922	0.11%
2022/09/05	0.1	14.65	1	14.55	14.55	-0.9	931	-0.10%
2022/09/02	0	15.10	0	0.00	15.05	0	933	0.00%
2022/08/31	2	15.30	3	15.35	15.35	-1	954	-0.10%
2022/08/29	1	14.70	0	0.00	14.80	1	1,110	0.09%
2022/08/26	0	0.00	14	15.26	15.25	-14	1,113	-1.26%
2022/08/25	1	15.25	0	0.00	15.30	1	1,131	0.09%
2022/08/24	0	0.00	2	15.30	15.15	-2	1,131	-0.18%
2022/08/23	0	0.00	1	15.00	15.05	-1	1,120	-0.09%
2022/08/18	0	15.52	0	0.00	15.25	0	1,117	0.00%
2022/08/17	2	15.20	8	15.06	14.95	-6	1,113	-0.54%
2022/08/16	1	15.25	20	14.85	14.85	-19	1,114	-1.70%
2022/08/15	2	15.05	14	14.88	15.05	-12	1,114	-1.08%
2022/08/12	7	14.61	4	14.71	14.60	3	1,103	0.27%
2022/08/11	11	14.25	1	14.35	14.25	10	1,095	0.91%
2022/08/10	4	14.46	40	14.44	14.35	-36	1,092	-3.29%
2022/08/09	49	14.02	48	13.98	14.05	1	1,071	0.09%
2022/08/08	32	15.14	22.2	15.13	15.15	9.8	998	0.98%
2022/08/05	0	16.90	1	16.70	16.70	-1	925	-0.11%
2022/08/04	1	16.45	50	16.12	16.40	-49	931	-5.26%
2022/08/02	0	0.00	1	17.45	17.30	-1	941	-0.11%
2022/08/01	9	18.01	7	17.90	17.90	2	949	0.21%
2022/07/29	2	17.63	2	17.53	17.60	0	942	0.00%
2022/07/27	0	0.00	1	17.30	17.30	-1	941	-0.11%
2022/07/26	0	0.00	1	17.05	17.00	-1	941	-0.11%
2022/07/22	3	17.45	0	0.00	17.40	3	950	0.32%
2022/07/21	1	17.55	8	17.15	17.55	-7	968	-0.72%
2022/07/20	24	17.26	16	17.20	17.10	8	970	0.82%
2022/07/19	6	16.75	43	17.85	17.10	-37	979	-3.78%
2022/07/18	4	16.69	8	16.66	16.40	-4	942	-0.42%
2022/07/15	1	16.50	0	0.00	16.40	1	950	0.11%
2022/07/14	10	16.10	10	16.35	16.30	0	955	0.00%
2022/07/13	0	16.20	3	16.25	16.10	-3	964	-0.31%
2022/07/12	9	16.22	23	16.06	15.70	-14	977	-1.43%
2022/07/11	4	16.58	2	16.73	16.50	2	979	0.20%
2022/07/08	15	16.56	9	16.57	16.35	6	983	0.61%
2022/07/07	0	16.10	2	16.30	16.20	-2	988	-0.20%
2022/07/06	23	16.22	21	16.11	15.95	2	996	0.20%
2022/07/05	0	0.00	10	16.08	16.80	-10	980	-1.02%
2022/07/04	10	15.45	1	15.30	15.30	9	975	0.92%
2022/07/01	5	15.49	34	15.61	15.70	-29	987	-2.94%
2022/06/30	16	16.24	26	16.11	16.00	-10	992	-1.01%
2022/06/28	1	17.25	0	0.00	17.10	1	1,017	0.10%
2022/06/27	16	17.44	12	17.40	17.45	4	1,045	0.38%
2022/06/24	1	16.85	5	17.03	16.90	-4	1,065	-0.38%
2022/06/23	8	16.68	4	16.93	16.70	4	1,092	0.37%
2022/06/22	6	17.20	4	17.55	16.80	2	1,112	0.18%
2022/06/20	8	17.52	12	17.67	17.00	-4	1,245	-0.32%
2022/06/17	11	17.82	8	18.01	18.00	3	1,456	0.21%
2022/06/16	18	18.54	1	19.10	18.25	17	1,469	1.16%
2022/06/15	40	19.04	8	19.03	18.90	32	1,486	2.15%
2022/06/14	20	18.74	7	18.81	18.80	13	1,508	0.86%
2022/06/13	19	19.18	8	19.29	19.30	11	1,532	0.72%
2022/06/10	14	19.75	11	19.74	19.80	3	1,574	0.19%
2022/06/09	14	20.12	0	0.00	20.10	14	1,594	0.88%
2022/06/08	48	21.03	41	20.88	20.65	7	1,642	0.43%
2022/06/07	76	20.09	71	20.48	20.55	5	1,630	0.31%
2022/06/06	10	19.45	23	19.25	19.35	-13	1,616	-0.80%
2022/06/02	31	19.38	24	19.52	19.35	7	1,788	0.39%
2022/06/01	5	19.10	1	19.10	19.10	4	1,901	0.21%
2022/05/27	4	18.90	0	0.00	18.75	4	2,623	0.15%
2022/05/24	0	19.38	0	0.00	18.95	0	3,628	0.00%
2022/05/23	2	19.38	2	19.35	19.55	0	3,780	0.00%
2022/05/20	0	19.30	0	0.00	19.05	0	3,937	0.00%
2022/05/19	5	18.64	10	18.69	19.10	-5	4,017	-0.12%
2022/05/18	8	19.26	5	19.25	19.30	3	4,051	0.07%
2022/05/17	4	18.85	0	0.00	18.80	4	4,136	0.10%
2022/05/16	0	18.50	5	18.45	18.40	-5	4,214	-0.12%
2022/05/13	0	0.00	3	18.25	18.25	-3	4,418	-0.07%
2022/05/12	12	18.03	25	17.89	17.65	-13	4,503	-0.29%
2022/05/11	1	18.40	0	0.00	18.30	1	4,579	0.02%
2022/05/10	1	18.70	4	17.65	18.70	-3	4,781	-0.06%
2022/05/09	0	19.80	0	0.00	18.15	0	4,977	0.00%
2022/05/06	0	19.37	0	0.00	19.20	0	5,026	0.00%
2022/05/05	5	19.75	0	0.00	19.70	5	5,083	0.10%
2022/05/04	0	19.90	0	0.00	19.70	0	5,169	0.00%
2022/05/03	10	19.80	30	19.71	19.65	-20	5,362	-0.37%
2022/04/28	6	19.81	1	19.95	19.75	5	5,968	0.08%
2022/04/27	3	19.17	2	19.45	19.75	1	6,042	0.02%
2022/04/26	3	20.02	0	0.00	20.25	3	6,149	0.05%
2022/04/25	10	20.48	13	20.55	20.35	-3	6,323	-0.05%
2022/04/22	11	21.61	4	21.50	21.45	7	6,639	0.11%
2022/04/20	0	0.00	2	22.35	22.20	-2	6,999	-0.03%
2022/04/19	5	22.50	11	22.50	22.40	-6	7,688	-0.08%
2022/04/18	8	22.44	6	22.48	22.35	2	8,074	0.02%
2022/04/15	22	23.20	18	22.91	22.90	4	9,344	0.04%
2022/04/14	16	23.73	12	23.37	23.30	4	10,805	0.04%
2022/04/13	2	23.45	24	23.48	23.45	-22	11,280	-0.20%
2022/04/12	10	23.16	9	23.00	23.15	1	11,391	0.01%
2022/04/11	11	23.21	8	23.08	23.15	3	11,466	0.03%
2022/04/08	0	0.00	3	23.28	23.60	-3	11,469	-0.03%
2022/04/07	5	23.54	45	23.39	23.10	-40	11,539	-0.35%
2022/04/06	298	23.72	9	23.68	23.75	289	11,549	2.50%	大買/鉅額交易
2022/04/01	2	23.68	2	23.68	23.85	0	11,559	0.00%
2022/03/31	21	23.99	4	24.05	23.80	17	11,576	0.15%
2022/03/30	10	24.24	26	24.54	24.30	-16	11,586	-0.14%
2022/03/29	48	24.40	10	24.29	24.25	38	11,684	0.33%
2022/03/28	25	24.32	22	24.67	24.70	3	11,839	0.03%
2022/03/25	39	24.74	59	24.87	24.75	-20	11,816	-0.17%
2022/03/24	44	25.24	55	25.25	25.10	-11	11,795	-0.09%
2022/03/23	76	25.03	55	25.09	25.00	21	11,773	0.18%
2022/03/22	180	24.93	129.4	25.04	24.75	50.6	11,709	0.43%	大買/大賣/
2022/03/21	3.2	23.76	6	23.88	23.70	-2.8	11,499	-0.02%
2022/03/18	36.2	23.72	40	23.56	23.75	-3.8	11,499	-0.03%
2022/03/17	27	23.15	11	23.22	23.30	16	11,485	0.14%
2022/03/16	5	22.90	6	23.03	22.60	-1	11,479	-0.01%
2022/03/15	16	22.90	51	22.97	22.80	-35	11,473	-0.31%
2022/03/14	13	23.85	11	23.83	23.85	2	11,433	0.02%
2022/03/11	21	24.47	18	23.80	23.95	3	11,408	0.03%
2022/03/10	10	24.09	79	23.97	24.35	-69	11,350	-0.61%
2022/03/09	18	23.84	41.4	23.83	23.95	-23.4	11,294	-0.21%
2022/03/08	177.2	24.39	118.2	24.57	23.45	59	11,244	0.52%	大買/大賣/
2022/03/07	75	25.85	78.1	25.78	25.65	-3.1	11,075	-0.03%
2022/03/04	81	26.29	101.2	26.14	25.70	-20.2	10,957	-0.18%	大賣/
2022/03/03	152	26.66	89.3	26.76	26.25	62.7	10,871	0.58%	大買/
2022/03/02	172.2	26.52	195	26.60	26.30	-22.8	10,667	-0.21%	大買/大賣/
2022/03/01	86	26.75	59	26.58	26.00	27	10,357	0.26%
2022/02/25	213.4	26.05	263.1	25.97	25.85	-49.8	10,085	-0.49%	大買/大賣/
2022/02/24	276	25.64	279	25.60	25.05	-3	9,758	-0.03%	大買/大賣/
2022/02/23	161	25.72	119	25.75	25.45	42	9,413	0.45%	大買/大賣/
2022/02/22	87	25.31	64	25.29	25.10	23	9,278	0.25%
2022/02/21	38	25.10	31	24.96	25.15	7	9,130	0.08%
2022/02/18	12.1	24.66	73	24.61	24.70	-60.9	9,065	-0.67%
2022/02/17	44.1	25.26	112	25.16	25.00	-67.9	9,063	-0.75%	大賣/
2022/02/16	53.3	25.48	92	25.43	25.35	-38.7	9,006	-0.43%
2022/02/15	230.5	25.82	208	25.88	25.40	22.5	9,033	0.25%	大買/大賣/
2022/02/14	84.4	25.08	91	24.98	24.75	-6.6	8,908	-0.07%
2022/02/11	85	25.70	99	25.82	25.85	-14	8,905	-0.16%
2022/02/10	162	26.25	153.3	26.30	25.85	8.7	8,870	0.10%	大買/大賣/
2022/02/09	189.3	25.74	148	25.78	25.65	41.3	8,715	0.47%	大買/大賣/
2022/02/08	67	24.25	45.4	24.24	24.45	21.6	8,540	0.25%
2022/02/07	49	23.81	100.1	23.78	24.10	-51.1	8,562	-0.60%
2022/01/26	71.3	23.75	39	23.72	23.15	32.3	8,571	0.38%
2022/01/25	201.1	23.78	206	23.89	23.45	-4.9	8,542	-0.06%	大買/大賣/
2022/01/24	69.6	23.46	78	23.54	23.40	-8.4	8,389	-0.10%
2022/01/21	389.2	25.37	436	25.35	24.60	-46.8	8,262	-0.57%	大買/大賣/
2022/01/20	49	24.73	55	24.54	24.35	-6	7,854	-0.08%
2022/01/19	111	25.11	95	25.15	24.70	16	7,819	0.20%	大買/
2022/01/18	180	25.35	99	25.36	25.00	81	7,733	1.05%	大買/
2022/01/17	154	26.67	200.1	26.67	25.60	-46.1	7,592	-0.61%	大買/大賣/
2022/01/14	285.1	25.67	147	25.73	26.10	138.1	7,358	1.88%	大買/大賣/鉅額交易
2022/01/13	203.3	25.65	306	25.68	26.10	-102.7	7,302	-1.41%	大買/大賣/鉅額交易
2022/01/12	495	26.63	607	26.65	26.30	-112	7,095	-1.58%	大買/大賣/鉅額交易
2022/01/11	392	25.61	340	25.24	25.50	52	6,514	0.80%	大買/大賣/
2022/01/10	807.2	27.08	725	26.97	26.00	82.2	6,571	1.25%	大買/大賣/
2022/01/07	1,116.1	25.93	1,425.6	26.78	28.20	-309.5	5,593	-5.53%	大買/大賣/鉅額交易
2022/01/06	302.1	24.71	588	25.17	25.95	-285.9	4,159	-6.87%	大買/大賣/鉅額交易
2022/01/05	312.2	24.14	69	23.87	23.60	243.2	3,719	6.54%	大買/鉅額交易
2022/01/04	223	23.50	69	23.59	23.90	154	3,689	4.17%	大買/鉅額交易
2022/01/03	0	0.00	16	22.96	22.75	-16	3,682	-0.43%
2021/12/30	54	23.46	130	23.51	23.05	-76	3,726	-2.04%	大賣/
2021/12/29	22	22.98	11	23.08	23.00	11	3,741	0.29%
2021/12/28	11	22.62	8	22.85	22.85	3	3,814	0.08%
2021/12/27	13	22.50	6	22.44	22.25	7	3,950	0.18%
2021/12/24	45	23.02	28	23.04	22.95	17	4,283	0.40%
2021/12/23	77	23.14	69.2	23.23	23.30	7.8	4,552	0.17%
2021/12/22	127.2	22.80	148.5	22.89	23.25	-21.3	4,505	-0.47%	大買/大賣/
2021/12/21	0	0.00	0.1	21.15	21.15	-0.1	4,460	0.00%
2021/12/20	0	0.00	1	21.50	21.15	-1	4,631	-0.02%
2021/12/17	26	21.64	9.2	21.79	21.30	16.8	4,740	0.35%
2021/12/15	0	0.00	1	21.65	21.05	-1	5,108	-0.02%
2021/12/14	14	21.19	0	0.00	21.05	14	5,538	0.25%
2021/12/13	0	0.00	6	21.77	21.75	-6	6,401	-0.09%
2021/12/10	17	21.31	0	0.00	21.60	17	7,880	0.22%
2021/12/09	10	21.79	4.1	21.74	21.60	6	8,884	0.07%
2021/12/08	4	21.48	1.1	21.73	21.35	2.9	9,285	0.03%
2021/12/07	0	0.00	8.1	21.40	21.35	-8.1	9,447	-0.09%
2021/12/06	6	21.30	0	0.00	21.25	6	9,532	0.06%
2021/12/02	23	21.56	2	21.70	21.40	21	10,392	0.20%
2021/12/01	3	21.85	1	21.80	21.85	2	10,514	0.02%
2021/11/30	1	21.85	3	21.70	22.00	-2	10,834	-0.02%
2021/11/29	18	21.32	12	21.17	21.30	6	10,887	0.06%
2021/11/26	6	22.37	0	0.00	22.10	6	10,924	0.05%
2021/11/25	8	23.16	6	23.08	22.60	2	11,122	0.02%
2021/11/24	9	22.88	22	23.09	22.90	-13	11,196	-0.12%
2021/11/23	5	22.66	2	22.70	22.50	3	11,188	0.03%
2021/11/22	20	22.50	23	22.64	22.70	-3	11,251	-0.03%
2021/11/19	11	22.67	6	22.71	22.45	5	11,260	0.04%
2021/11/18	23	22.81	8	22.76	22.75	15	11,275	0.13%
2021/11/17	17	22.94	12	22.89	22.85	5	11,303	0.04%
2021/11/16	18	22.84	12	23.08	22.70	6	11,315	0.05%
2021/11/15	3	23.18	49	23.03	23.20	-46	11,308	-0.41%
2021/11/12	76	23.60	96	23.62	22.80	-20	11,313	-0.18%
2021/11/11	63	23.76	23	23.83	23.50	40	11,226	0.36%
2021/11/10	42	24.06	57	24.08	24.40	-15	11,181	-0.13%
2021/11/09	35	23.42	28	23.61	23.70	7	11,139	0.06%
2021/11/08	9	23.42	12	23.56	23.25	-3	11,135	-0.03%
2021/11/05	13	22.96	8	23.09	23.15	5	11,155	0.04%
2021/11/04	90	23.47	55	23.45	23.40	35	11,166	0.31%
2021/11/03	53	22.79	26	22.97	22.70	27	11,207	0.24%
2021/11/02	28	22.49	48	22.13	22.05	-20	11,185	-0.18%
2021/11/01	5	22.96	27	22.93	22.80	-22	11,255	-0.20%
2021/10/29	5	22.65	21	22.77	22.90	-16	11,279	-0.14%
2021/10/28	12	22.80	20	22.68	22.70	-8	11,308	-0.07%
2021/10/27	7	23.26	70	22.97	23.15	-63	11,442	-0.55%
2021/10/26	29	23.61	16	23.51	23.05	13	11,708	0.11%
2021/10/25	23	23.74	28	23.91	23.95	-5	11,743	-0.04%
2021/10/22	118	23.86	95	23.94	23.60	23	11,835	0.19%	大買/
2021/10/21	25	24.84	43	25.02	24.80	-18	11,875	-0.15%
2021/10/20	35	24.66	20	24.52	24.40	15	11,903	0.13%
2021/10/19	208	24.48	162	24.48	24.55	46	11,945	0.39%	大買/大賣/
2021/10/18	402	25.80	452	26.00	24.80	-50	12,058	-0.41%	大買/大賣/
2021/10/15	142	24.12	123	24.20	24.65	19	11,803	0.16%	大買/大賣/
2021/10/14	10	22.60	68	22.58	22.45	-58	11,773	-0.49%
2021/10/13	69	22.54	48	22.44	22.35	21	12,161	0.17%
2021/10/12	39	22.72	56	22.84	22.40	-17	12,518	-0.14%
2021/10/08	66	23.02	162	23.11	22.40	-96	12,723	-0.75%	大賣/
2021/10/07	51	23.22	49.2	23.30	23.00	1.9	12,831	0.01%
2021/10/06	62.2	23.05	87	22.53	22.65	-24.9	13,026	-0.19%
2021/10/05	189	22.92	175	23.13	23.40	14	13,244	0.11%	大買/大賣/
2021/10/04	159	23.82	196	22.76	22.75	-37	13,553	-0.27%	大買/大賣/
2021/10/01	397	25.28	225	24.65	24.25	172	13,544	1.27%	大買/大賣/鉅額交易
2021/09/30	229	26.69	383.5	26.52	26.90	-154.5	13,217	-1.17%	大買/大賣/鉅額交易
2021/09/29	106	25.51	83	25.48	25.00	23	12,941	0.18%	大買/
2021/09/28	231	26.57	147	26.54	26.25	84	12,924	0.65%	大買/大賣/
2021/09/27	326	26.67	296	26.64	26.20	30	12,796	0.23%	大買/大賣/
2021/09/24	221	25.50	287	25.52	25.65	-66	12,632	-0.52%	大買/大賣/
2021/09/23	331	25.64	251	25.54	25.05	80	12,532	0.64%	大買/大賣/
2021/09/22	278	25.51	215	25.20	24.80	63	12,358	0.51%	大買/大賣/
2021/09/17	400	26.90	400	26.85	26.85	0	12,143	0.00%	大買/大賣/
2021/09/16	1,232	27.70	1,204.6	27.81	27.30	27.4	11,716	0.23%	大買/大賣/
2021/09/15	1,490.1	28.53	1,499.1	28.39	27.00	-9	10,842	-0.08%	大買/大賣/
2021/09/14	833.6	27.45	802.2	27.62	28.50	31.4	9,358	0.34%	大買/大賣/
2021/09/13	358	25.07	530.1	25.32	25.95	-172.1	8,331	-2.07%	大買/大賣/鉅額交易
2021/09/10	231	24.04	315.1	24.01	23.60	-84.1	7,907	-1.06%	大買/大賣/
2021/09/09	142	23.11	74	23.12	23.00	68	7,763	0.88%	大買/
2021/09/08	295.7	24.11	442.2	23.64	22.95	-146.5	7,681	-1.91%	大買/大賣/鉅額交易
2021/09/07	481.7	24.84	479	25.01	25.50	2.7	7,383	0.04%	大買/大賣/
2021/09/06	192	24.16	133.2	24.22	23.45	58.8	6,807	0.86%	大買/大賣/
2021/09/03	314	24.63	294	24.61	23.50	20	6,665	0.30%	大買/大賣/
2021/09/02	84	23.43	107.2	23.45	23.70	-23.2	6,339	-0.37%	大賣/
2021/09/01	90	23.89	92	23.81	23.50	-2	6,268	-0.03%
2021/08/31	182	23.70	148.8	23.81	23.45	33.2	6,182	0.54%	大買/大賣/
2021/08/30	85	23.29	94	23.14	23.35	-9	5,959	-0.15%
2021/08/27	15	21.88	4	21.78	21.80	11	5,856	0.19%
2021/08/26	78	22.22	63	22.33	21.90	15	5,844	0.26%
2021/08/25	27	21.47	10.2	21.45	21.30	16.9	5,764	0.29%
2021/08/24	31	21.29	71	21.24	21.05	-40	5,755	-0.69%
2021/08/23	71	21.00	118	20.79	21.20	-47	5,760	-0.82%	大賣/
2021/08/20	24	19.41	47	19.40	19.60	-23	5,751	-0.40%
2021/08/19	19.1	19.80	9	19.94	19.00	10.1	5,723	0.18%
2021/08/18	7	19.24	36	19.54	20.25	-29	5,696	-0.51%
2021/08/17	30.1	20.08	23.3	20.26	19.65	6.9	5,664	0.12%
2021/08/16	46	20.24	66	20.24	20.05	-20	5,659	-0.35%
2021/08/13	65.1	21.15	5	21.36	20.70	60.1	5,628	1.07%
2021/08/12	84	20.94	92	21.08	21.30	-8	5,582	-0.14%
2021/08/11	77.3	20.65	147.3	20.73	20.25	-70	5,542	-1.26%	大賣/
2021/08/10	70	21.51	36.5	21.66	21.05	33.5	5,478	0.61%
2021/08/09	58	21.37	183	21.30	21.00	-125	5,453	-2.29%	大賣/鉅額交易
2021/08/06	25	22.73	57	22.85	22.50	-32	5,340	-0.60%
2021/08/05	145	23.32	233.4	22.99	22.60	-88.4	5,314	-1.66%	大買/大賣/
2021/08/04	86	23.80	39.1	23.99	23.60	46.9	5,212	0.90%
2021/08/03	146	23.99	114.1	24.12	23.95	31.9	5,179	0.62%	大買/大賣/
2021/08/02	228	24.13	199.6	24.14	24.40	28.4	5,155	0.55%	大買/大賣/
2021/07/30	461.8	24.46	480	24.34	24.85	-18.2	4,996	-0.36%	大買/大賣/
2021/07/29	101.2	22.79	54	22.69	22.85	47.2	4,698	1.00%	大買/
2021/07/28	92.1	21.90	305.2	21.99	21.85	-213.1	4,632	-4.60%	大賣/鉅額交易
2021/07/27	143.3	23.82	136.1	24.12	22.90	7.2	4,522	0.16%	大買/大賣/
2021/07/26	128.1	23.36	114.5	23.52	23.75	13.6	4,408	0.31%	大買/大賣/
2021/07/23	175.1	23.82	253.2	23.68	23.25	-78.1	4,325	-1.81%	大買/大賣/
2021/07/22	327	23.88	455.4	24.05	23.80	-128.4	4,244	-3.02%	大買/大賣/鉅額交易
2021/07/21	328.3	23.84	199.7	23.80	23.50	128.6	4,038	3.19%	大買/大賣/鉅額交易
2021/07/20	316.1	23.04	221.9	23.24	23.00	94.1	3,881	2.43%	大買/大賣/
2021/07/19	384.2	23.35	418.5	23.25	24.25	-34.3	3,655	-0.94%	大買/大賣/
2021/07/16	411.4	22.28	273	22.14	22.05	138.4	3,321	4.17%	大買/大賣/鉅額交易
2021/07/15	518	20.87	421.3	20.89	21.10	96.8	2,978	3.25%	大買/大賣/
2021/07/14	103	20.59	49	20.46	20.60	54	2,856	1.89%	大買/
2021/07/13	125	19.64	143	19.61	18.75	-18	2,695	-0.67%	大買/大賣/
2021/07/12	87.2	20.46	105.5	20.47	20.75	-18.3	2,577	-0.71%	大賣/
2021/07/09	603	18.14	212	18.39	18.90	391	2,304	16.97%	大買/大賣/鉅額交易
2021/07/08	39	17.19	16	17.16	17.20	23	1,899	1.21%
2021/07/07	33	15.77	13	15.57	15.65	20	1,753	1.14%
2021/07/06	6	15.55	65	15.50	15.60	-59	1,737	-3.40%
2021/07/05	36	15.73	29	15.58	15.65	7	1,719	0.41%
2021/07/02	2	15.20	27	15.11	14.95	-25	1,669	-1.50%
2021/07/01	15	14.99	13	15.01	14.90	2	1,661	0.12%
2021/06/30	2	15.28	1	15.15	15.35	1	1,645	0.06%
2021/06/29	63	15.10	4	15.20	14.95	59	1,623	3.63%
2021/06/28	21	14.86	10	14.94	14.95	11	1,596	0.69%
2021/06/25	2	14.55	4	14.71	14.45	-2	1,576	-0.13%
2021/06/24	0	0.00	9	14.43	14.50	-9	1,558	-0.58%
2021/06/23	3	14.22	0	0.00	14.10	3	1,549	0.19%
2021/06/22	4	14.10	6	14.28	14.05	-2	1,542	-0.13%
2021/06/21	0	0.00	2	14.20	14.15	-2	1,541	-0.13%
2021/06/18	18	14.80	12	14.80	14.75	6	1,532	0.39%
2021/06/17	16	14.73	13	14.56	14.60	3	1,507	0.20%
2021/06/15	5	14.06	7	14.14	14.15	-2	1,494	-0.13%
2021/06/11	0	0.00	5	14.05	14.10	-5	1,490	-0.34%
2021/06/09	1	13.90	3	13.95	13.90	-2	1,484	-0.13%
2021/06/08	3	13.90	28	13.89	13.95	-25	1,480	-1.69%
2021/06/07	1	13.75	1	14.25	13.85	0	1,471	0.00%
2021/06/04	6	14.26	3	14.25	14.20	3	1,460	0.21%
2021/06/03	2	14.85	4	14.55	14.60	-2	1,451	-0.14%
2021/06/02	15	14.77	8	14.96	14.70	7	1,442	0.49%
2021/06/01	4	14.73	6	14.84	14.85	-2	1,430	-0.14%
2021/05/31	32	15.00	29	15.14	14.80	3	1,420	0.21%
2021/05/28	8	14.10	40.4	14.24	14.35	-32.4	1,379	-2.35%
2021/05/27	1	13.95	25	13.93	13.90	-24	1,340	-1.79%
2021/05/25	13	14.60	17	14.75	14.30	-4	1,337	-0.30%
2021/05/24	3	13.83	18	14.05	14.20	-15	1,326	-1.13%
2021/05/21	2	13.90	3	13.80	13.85	-1	1,307	-0.08%
2021/05/20	29	13.70	2	13.90	13.65	27	1,298	2.08%
2021/05/19	20	13.54	10	13.86	13.75	10	1,295	0.77%
2021/05/18	3	13.65	22	13.51	13.65	-19	1,284	-1.48%
2021/05/17	7	12.79	7	12.81	12.75	0	1,274	0.00%
2021/05/14	9	14.17	14	14.16	13.85	-5	1,249	-0.40%
2021/05/13	25	14.08	26	14.19	14.25	-1	1,227	-0.08%
2021/05/12	18	15.42	40	15.16	14.95	-22	1,197	-1.84%
2021/05/11	69	17.12	14	17.03	16.60	55	1,168	4.71%
2021/05/10	72	17.76	28	17.86	18.00	44	1,131	3.89%
2021/05/07	13	17.04	4	17.20	17.15	9	1,090	0.83%
2021/05/06	22	16.95	4	17.66	16.70	18	1,067	1.69%
2021/05/05	16	17.83	8	18.19	17.45	8	1,050	0.76%
2021/05/04	34.1	17.29	24	17.41	17.70	10.1	1,034	0.98%
2021/05/03	52	18.88	48	18.43	18.10	4	1,003	0.40%
2021/04/29	20	18.46	10	18.73	18.15	10	972	1.03%
2021/04/28	13	18.68	12	18.81	18.60	1	948	0.11%
2021/04/27	57.9	19.01	31	19.00	18.85	26.9	927	2.90%
2021/04/26	35	19.14	26	19.12	19.20	9	901	1.00%
2021/04/23	78	17.75	92	17.91	18.40	-14	857	-1.63%
2021/04/22	108	20.28	57	20.42	19.15	51	810	6.30%	大買/
2021/04/21	27.2	21.25	21.1	21.09	21.25	6.1	717	0.85%
2021/04/20	77	20.13	54	20.06	20.55	23	654	3.52%
2021/04/19	2	19.55	10.2	19.55	19.55	-8.2	475	-1.72%
2021/04/16	66	17.46	118	17.64	17.80	-52	443	-11.71%	大賣/
2021/04/15	51	16.14	3	15.95	16.20	48	304	15.77%
2021/04/14	0	0.00	12	15.26	15.40	-12	265	-4.52%
2021/04/09	4	14.88	7	14.75	14.95	-3	230	-1.30%
2021/04/08	18	14.46	21	14.85	14.40	-3	221	-1.35%
2021/04/01	4	14.00	1	14.15	14.00	3	223	1.34%
2021/03/31	1	14.00	0	0.00	14.05	1	226	0.44%
2021/03/30	0	0.00	11	14.19	14.20	-11	241	-4.55%
2021/03/29	3	14.25	6	14.60	14.30	-3	257	-1.17%
2021/03/26	0	0.00	16	14.51	14.50	-16	271	-5.89%
2021/03/25	5	14.53	23	14.56	14.50	-18	307	-5.85%
2021/03/24	25	14.25	4	14.15	14.35	21	326	6.44%
2021/03/23	30	13.98	2	13.80	14.00	28	322	8.69%
2021/03/22	12	14.01	5	14.09	14.10	7	328	2.13%
2021/03/19	2	13.80	0	0.00	13.70	2	327	0.61%
2021/03/18	0	13.70	0	0.00	13.80	0	327	0.00%
2021/03/16	0	15.15	0	0.00	13.85	0	328	0.00%
2021/03/09	1	14.00	0	0.00	14.05	1	334	0.30%
2021/03/04	6	14.81	9	14.71	14.65	-3	347	-0.86%
2021/03/03	0	0.00	0.1	14.35	14.55	-0.1	343	-0.02%
2021/03/02	1	14.70	3	14.47	14.50	-2	340	-0.59%
2021/02/25	6	14.84	0	0.00	14.85	6	338	1.77%
2021/02/22	0	13.70	0	0.00	14.10	0	335	0.00%
2021/02/05	0	13.20	0	0.00	12.85	0	330	0.00%
2021/02/02	1	13.15	5	13.09	13.10	-4	335	-1.19%
2021/02/01	0	12.90	11	12.51	12.55	-11	334	-3.29%
2021/01/28	1	13.30	0	0.00	12.85	1	331	0.30%
2021/01/22	0	0.00	0.9	13.25	13.30	-0.9	326	-0.27%
2021/01/20	0	0.00	5	13.85	13.50	-5	330	-1.51%
2021/01/13	0	0.00	8	14.70	14.90	-8	317	-2.52%
2021/01/11	0	0.00	0	14.80	14.95	0	319	0.00%
2021/01/08	1	15.00	0	0.00	14.95	1	319	0.31%
2021/01/07	0	0.00	10	15.05	14.85	-10	318	-3.14%
2021/01/05	1	15.05	8	15.05	15.10	-7	311	-2.24%
2020/12/31	0	15.20	0	0.00	15.10	0	318	0.00%
2020/12/30	5	15.35	5	15.48	15.15	0	322	0.00%
2020/12/29	20	15.31	15	15.25	15.20	5	325	1.54%
2020/12/25	0	0.00	1	15.40	15.35	-1	365	-0.27%
2020/12/24	1	15.20	0	0.00	15.20	1	366	0.27%
2020/12/22	2	15.95	0.1	16.15	15.70	1.9	376	0.51%
2020/12/21	30	16.17	11	16.26	16.20	19	476	3.98%
2020/12/10	3	15.05	1	15.35	15.20	2	430	0.47%
2020/12/08	0	0.00	2	15.65	15.45	-2	429	-0.47%
2020/12/02	0	0.00	4	15.98	15.80	-4	423	-0.94%
2020/12/01	3	15.80	5	16.00	15.80	-2	422	-0.47%
2020/11/30	5	15.70	0	0.00	15.85	5	417	1.20%
2020/11/27	5	15.00	0	0.00	15.20	5	406	1.23%
2020/11/19	0	15.10	0	0.00	14.70	0	398	0.00%
2020/11/11	50	15.00	0	0.00	15.10	50	404	12.36%
2020/11/10	0	0.00	1	15.15	15.10	-1	403	-0.25%
2020/11/05	0	0.00	0.6	14.45	15.00	-0.6	406	-0.14%
2020/11/02	0	0.00	0.2	13.95	14.70	-0.2	412	-0.05%
2020/10/30	1	14.55	0	0.00	14.60	1	413	0.24%
2020/10/26	0	0.00	7	15.03	14.80	-7	409	-1.71%
2020/10/23	3	14.75	0	0.00	15.05	3	408	0.73%
2020/10/22	0	0.00	2	14.85	14.85	-2	409	-0.49%
2020/10/20	2	14.90	0.2	14.65	14.70	1.8	415	0.43%
2020/10/15	0	0.00	1	15.50	15.25	-1	417	-0.24%
2020/10/14	0	0.00	2	15.48	15.25	-2	416	-0.48%
2020/10/12	1	15.30	3	15.53	15.40	-2	421	-0.48%
2020/10/08	5	15.87	3	15.75	15.70	2	425	0.47%
2020/10/07	1	16.35	8	16.36	16.00	-7	427	-1.64%
2020/10/06	4	16.65	4	16.83	16.45	0	425	0.00%
2020/10/05	7	16.66	1	16.60	16.60	6	443	1.35%
2020/09/30	10	16.61	12	16.64	16.45	-2	453	-0.44%
2020/09/29	0	0.00	1	15.60	15.80	-1	414	-0.24%
2020/09/28	1	15.80	15	16.12	15.50	-14	409	-3.42%
2020/09/25	18	15.72	25	16.06	15.25	-7	393	-1.78%
2020/09/24	144.3	16.87	155	16.74	16.55	-10.7	365	-2.93%	大買/大賣/
2020/09/23	30	15.95	6	15.95	15.95	24	249	9.61%
2020/09/21	0	0.00	5	14.90	14.70	-5	232	-2.15%
2020/09/18	1	14.85	3	14.90	14.95	-2	232	-0.86%
2020/09/17	0	0.00	2	14.95	14.95	-2	232	-0.86%
2020/09/16	6	15.05	8	14.90	15.00	-2	232	-0.86%
2020/09/15	5	15.24	1	15.15	15.30	4	230	1.74%
2020/09/11	1	14.60	0	0.00	14.55	1	221	0.45%
2020/09/03	0	0.00	2	14.65	14.70	-2	221	-0.90%
2020/08/31	0	0.00	1	14.75	14.75	-1	223	-0.45%
2020/08/28	0	0.00	2	14.50	14.50	-2	222	-0.90%
2020/08/27	2	14.40	0	0.00	14.50	2	224	0.89%
2020/08/25	2	14.50	0	0.00	14.40	2	227	0.88%
2020/08/24	1	14.55	0	0.00	14.50	1	228	0.44%
2020/08/21	0	0.00	3	14.75	14.80	-3	226	-1.32%
2020/08/20	1	14.55	10	14.70	14.75	-9	223	-4.03%
2020/08/17	0	0.00	1	14.95	15.05	-1	221	-0.45%
2020/08/13	1	14.60	0	0.00	14.95	1	219	0.45%
2020/08/10	1	15.15	5	15.14	15.05	-4	217	-1.84%
2020/08/07	6	15.08	1	15.10	15.10	5	218	2.29%
2020/08/05	0	0.00	2	15.00	15.05	-2	215	-0.93%
2020/08/04	0	0.00	2	15.00	15.10	-2	216	-0.92%
2020/08/03	2	14.83	1	14.70	14.75	1	215	0.46%
2020/07/31	2	15.25	3	15.33	14.75	-1	218	-0.46%
2020/07/30	1	14.85	0	0.00	14.80	1	221	0.45%
2020/07/29	1	14.80	0	0.00	14.95	1	221	0.45%
2020/07/23	12	15.76	16	15.76	15.60	-4	233	-1.71%
2020/07/22	0	0.00	1	15.30	15.45	-1	225	-0.44%
2020/07/21	3	15.40	0	0.00	15.35	3	224	1.34%
2020/07/20	1	15.60	2	15.28	15.45	-1	223	-0.45%
2020/07/17	4	15.76	3	15.58	15.60	1	223	0.45%
2020/07/16	8	15.74	8	15.73	15.70	0	221	0.00%
2020/07/15	10.1	15.94	5	15.64	15.70	5.1	215	2.35%
2020/07/14	2	15.65	11	15.56	15.45	-9	207	-4.34%
2020/07/13	12	14.66	3	14.73	14.70	9	200	4.49%
2020/07/10	18	15.89	23	15.60	15.20	-5	197	-2.54%
2020/07/09	31	14.52	1	15.00	15.00	30	172	17.36%
2020/07/03	0	0.00	15	13.60	13.65	-15	162	-9.23%
2020/06/24	0	0.00	4	13.80	14.00	-4	165	-2.41%
2020/06/19	6	13.80	0	0.00	13.80	6	171	3.49%
2020/06/17	0	0.00	4	13.73	13.85	-4	177	-2.26%
2020/06/11	6	13.80	2	13.78	13.80	4	211	1.89%
2020/06/09	1	13.95	0	0.00	13.95	1	226	0.44%
2020/06/08	4	13.90	0	0.00	13.95	4	228	1.75%
2020/06/05	0	0.00	8	13.95	14.00	-8	229	-3.48%
2020/06/04	1	13.90	0	0.00	14.00	1	232	0.43%
2020/06/03	0	0.00	9	13.77	13.95	-9	235	-3.83%
2020/06/01	6	13.70	6	13.60	13.75	0	233	0.00%
2020/05/29	6	13.35	0	0.00	13.35	6	233	2.57%
2020/05/28	1	13.45	0	0.00	13.45	1	234	0.43%
2020/05/27	0	0.00	5	13.55	13.55	-5	236	-2.11%
2020/05/26	3	13.45	3	13.55	13.50	0	237	0.00%
2020/05/18	4	14.01	2	14.35	13.85	2	244	0.82%
2020/05/14	0	0.00	4	14.40	14.50	-4	242	-1.65%
2020/05/08	0	0.00	2	14.43	14.60	-2	242	-0.82%
2020/05/07	5	14.64	20	14.87	14.55	-15	242	-6.18%
2020/05/05	3	13.15	0	0.00	13.30	3	238	1.26%
2020/04/29	1	12.95	12	12.87	12.80	-11	227	-4.83%
2020/04/28	1	12.65	2	12.55	12.65	-1	225	-0.44%
2020/04/27	6	12.31	2	12.45	12.45	4	235	1.70%
2020/04/22	1	12.05	2	12.10	12.20	-1	237	-0.42%
2020/04/20	3	12.05	1	12.20	12.30	2	240	0.83%
2020/04/17	2	12.35	0	0.00	12.35	2	243	0.82%
2020/04/16	3	12.07	0	0.00	12.10	3	242	1.24%
2020/04/15	3	12.00	0	0.00	12.00	3	243	1.23%
2020/04/14	1	11.45	0	0.00	11.55	1	243	0.41%
2020/04/10	1	11.35	6	11.60	11.70	-5	241	-2.07%
2020/04/09	9	11.67	8	11.51	11.60	1	241	0.41%
2020/04/08	2	10.98	0	0.00	10.95	2	236	0.85%
2020/04/07	9	10.80	0	0.00	10.75	9	238	3.77%
2020/03/17	1	9.99	0	0.00	10.50	1	374	0.27%
2020/03/16	1	10.80	0	0.00	11.10	1	365	0.27%
2020/03/13	2	10.80	0	0.00	11.80	2	377	0.53%
2020/03/12	2	12.35	10	12.30	11.95	-8	383	-2.09%
2020/03/11	1	13.05	10	13.00	12.95	-9	380	-2.37%
2020/03/10	2	12.53	1	12.40	12.95	1	378	0.26%
2020/02/25	2	14.60	2	14.48	14.60	0	363	0.00%
2020/02/24	4	14.65	5	15.07	15.10	-1	360	-0.28%
2020/02/21	2	14.00	2	13.98	14.10	0	362	0.00%
2020/02/20	1	14.05	1	13.95	14.00	0	361	0.00%
2020/02/19	1	13.55	0	0.00	13.80	1	361	0.28%
2020/02/14	0	0.00	5	13.85	13.85	-5	364	-1.37%
2020/02/12	1	13.90	0	0.00	14.00	1	361	0.28%
2020/02/07	3	14.35	3	14.20	14.05	0	356	0.00%
2020/02/06	13	14.00	0	0.00	14.20	13	357	3.63%
2020/02/04	0	0.00	5	13.98	13.95	-5	359	-1.39%
2020/02/03	1	13.55	1	13.75	13.85	0	358	0.00%
2020/01/30	1	14.60	50	14.81	14.60	-49	352	-13.91%
2020/01/16	13	16.20	1	16.15	16.30	12	339	3.54%
2020/01/15	6	16.12	1	16.15	16.15	5	339	1.47%
2020/01/14	5	16.10	0	0.00	16.05	5	336	1.49%
2020/01/13	1	16.20	10	16.10	16.10	-9	334	-2.69%
2020/01/09	0	0.00	10	16.15	15.95	-10	332	-3.01%
2020/01/08	0	0.00	1	16.40	16.30	-1	330	-0.30%
2020/01/06	6	16.60	0	0.00	16.65	6	329	1.82%
2020/01/03	1	16.80	0	0.00	16.75	1	328	0.30%
2020/01/02	0	0.00	1	16.75	16.75	-1	327	-0.31%
2019/12/31	0	0.00	5	16.95	16.85	-5	325	-1.54%
2019/12/30	0	0.00	1	16.95	16.95	-1	321	-0.31%
2019/12/26	1	16.90	0	0.00	16.85	1	320	0.31%
2019/12/25	7	17.14	4	17.19	17.05	3	315	0.95%
2019/12/24	16	17.12	16	17.45	17.75	0	304	0.00%
2019/12/23	2	16.55	1	16.20	16.20	1	272	0.37%
2019/12/20	1	16.60	0	0.00	16.45	1	267	0.37%
2019/12/19	39	17.25	16	17.19	16.70	23	259	8.85%
2019/12/18	12	15.56	5	16.34	16.70	7	204	3.42%
2019/12/13	6	15.47	1	15.45	15.30	5	183	2.72%
2019/12/12	0	0.00	0	15.50	15.50	0	197	-0.02%
2019/12/11	2	15.60	13	15.75	15.80	-11	194	-5.65%
2019/12/10	29	16.21	4	16.00	16.10	25	189	13.19%
2019/12/09	4	15.66	6	15.48	15.85	-2	179	-1.12%
2019/12/06	0	0.00	5	14.20	14.45	-5	173	-2.88%
2019/12/04	0	0.00	1	14.30	14.35	-1	215	-0.46%
2019/12/03	4	14.50	3	14.28	14.40	1	217	0.46%
2019/11/18	3	14.20	0	0.00	14.35	3	211	1.42%
2019/11/13	0.7	14.20	0	0.00	14.20	0.7	212	0.33%
2019/11/05	4	14.48	1	14.60	14.45	3	237	1.26%
2019/11/01	5	15.00	3	15.15	14.95	2	234	0.85%
2019/10/31	1	15.00	2	15.33	15.35	-1	229	-0.44%
2019/10/30	2	15.03	2	15.23	15.35	0	228	0.00%
2019/10/25	0	0.00	4	15.45	15.55	-4	236	-1.69%
2019/10/24	0	0.00	3	15.40	15.50	-3	237	-1.26%
2019/10/22	2	15.40	3	15.50	15.65	-1	237	-0.42%
2019/10/21	0	0.00	2	15.55	15.65	-2	240	-0.83%
2019/10/18	1	15.10	6	15.22	15.60	-5	240	-2.08%
2019/10/16	2	15.50	0.1	15.40	15.50	1.9	240	0.78%
2019/10/08	3	16.20	0	0.00	16.30	3	237	1.26%
2019/10/07	2	16.50	5	16.50	16.65	-3	236	-1.27%
2019/10/02	0	0.00	1	16.20	16.45	-1	239	-0.42%
2019/09/27	0	0.00	1	16.25	16.05	-1	238	-0.42%
2019/09/26	0	0.00	4	16.25	16.35	-4	238	-1.68%
2019/09/25	0	0.00	2	16.20	16.25	-2	238	-0.84%
2019/09/24	0	16.40	0	0.00	16.50	0	238	0.00%
2019/09/20	0	0.00	3	16.50	16.40	-3	235	-1.27%
2019/09/19	7	17.31	11	17.12	16.60	-4	232	-1.72%
2019/09/18	0	0.00	2	16.08	16.30	-2	211	-0.95%
2019/09/17	10	15.63	8	15.43	15.60	2	207	0.96%
2019/09/16	1	15.40	0	0.00	15.45	1	192	0.52%
2019/09/12	1	15.55	3	15.60	15.60	-2	192	-1.04%
2019/09/10	1	15.80	3	15.95	16.05	-2	184	-1.08%
2019/09/09	146	16.07	144	16.19	16.20	2	171	1.17%	大買/大賣/
2019/09/05	4	14.49	3	14.60	14.55	1	129	0.77%
2019/09/04	4	14.56	7	14.61	14.65	-3	127	-2.36%
2019/09/02	0	0.00	13	13.54	13.70	-13	123	-10.56%
2019/08/30	0	0.00	2	13.70	13.70	-2	124	-1.61%
2019/08/28	0	0.00	1	13.55	13.60	-1	125	-0.80%
2019/08/22	0	0.00	2	13.50	13.70	-2	127	-1.56%
2019/08/20	1	13.70	0	0.00	13.80	1	126	0.79%
2019/08/16	2	13.80	2	13.65	13.75	0	128	0.00%
2019/08/15	4	13.30	16	13.26	13.70	-12	124	-9.66%
2019/08/14	17	11.97	12	12.26	12.50	5	115	4.33%
2019/08/13	13	12.63	4	12.66	12.60	9	105	8.55%
2019/08/12	2	13.50	2	13.48	13.50	0	97	0.00%
2019/08/08	0	0.00	1	13.70	13.75	-1	96	-1.03%
2019/08/05	4	13.80	0	0.00	13.75	4	98	4.06%
2019/08/01	2	14.08	2	14.18	14.15	0	101	0.00%
2019/07/31	7	13.77	7	13.84	14.20	0	102	0.00%
2019/07/30	2	14.00	3	14.03	13.80	-1	98	-1.02%
2019/07/29	1	14.45	3	14.37	14.30	-2	100	-1.98%
2019/07/25	1	14.45	6	14.59	14.60	-5	103	-4.85%
2019/07/23	2	14.68	2	14.60	14.65	0	102	0.00%
2019/07/19	2	14.78	3	14.80	14.80	-1	100	-0.99%
2019/07/18	2	14.83	5	14.90	14.95	-3	100	-2.97%
2019/07/17	3	14.95	0	0.00	15.00	3	101	2.95%
2019/07/16	1	15.00	0	0.00	15.00	1	102	0.98%
2019/07/15	2	15.00	0	0.00	15.05	2	103	1.92%
2019/07/12	1	15.00	0	0.00	15.15	1	107	0.93%
2019/07/11	0	0.00	5	15.15	15.20	-5	110	-4.53%
2019/07/10	0	0.00	1	15.25	15.20	-1	112	-0.89%
2019/07/09	3	14.67	1	15.00	15.10	2	114	1.75%
2019/07/08	1	15.05	0	0.00	15.15	1	112	0.89%
2019/07/05	0	0.00	2	15.30	15.30	-2	113	-1.77%
2019/07/04	0	0.00	9	15.25	15.35	-9	117	-7.65%
2019/07/03	0	0.00	1	15.10	15.10	-1	119	-0.84%
2019/07/02	0	0.00	12	15.12	15.20	-12	121	-9.85%
2019/06/27	0	0.00	2	15.40	15.40	-2	145	-1.38%
2019/06/13	0	0.00	2	15.58	15.65	-2	171	-1.16%
2019/06/12	0	0.00	1	15.50	15.55	-1	180	-0.56%
2019/05/31	0	0.00	1	15.30	15.45	-1	225	-0.44%
2019/05/30	2	15.20	0	0.00	15.35	2	226	0.88%
2019/05/28	0	0.00	2	15.45	15.50	-2	232	-0.86%
2019/05/24	4	15.30	0	0.00	15.40	4	235	1.70%
2019/05/23	1	15.35	12	15.43	15.25	-11	237	-4.64%
2019/05/22	0	0.00	7	15.79	15.80	-7	237	-2.95%
2019/05/21	0	0.00	3	15.88	15.85	-3	240	-1.25%
2019/05/17	1	15.70	24	15.63	15.70	-23	242	-9.47%
2019/05/15	1	16.05	2	15.98	16.00	-1	245	-0.41%
2019/05/14	3	15.78	1	15.65	15.90	2	247	0.81%
2019/05/13	0	0.00	1	15.75	15.95	-1	246	-0.41%
2019/05/10	1	15.85	0	0.00	16.05	1	245	0.41%
2019/05/08	2	15.85	2	15.95	16.20	0	251	0.00%
2019/05/06	12	15.73	2	15.88	16.20	10	257	3.88%
2019/05/03	4	16.31	7	16.31	16.40	-3	252	-1.19%
2019/05/02	5	16.60	3	16.60	16.60	2	248	0.80%
2019/04/29	0	0.00	5	16.60	16.65	-5	251	-1.99%
2019/04/25	4	16.75	0	0.00	16.70	4	253	1.58%
2019/04/24	10	17.08	5	16.85	16.85	5	253	1.97%
2019/04/22	3	16.68	0	0.00	16.75	3	250	1.20%
2019/04/18	1	16.70	0	0.00	16.90	1	256	0.39%
2019/04/17	4	16.90	0	0.00	17.00	4	256	1.56%
2019/04/16	0	0.00	1	16.95	16.90	-1	255	-0.39%
2019/04/12	10	17.20	0	0.00	17.15	10	253	3.94%
2019/04/11	2	17.55	1	17.55	17.20	1	253	0.39%
2019/04/10	0	0.00	1	18.00	17.50	-1	254	-0.39%
2019/04/08	9	17.87	12	17.85	17.75	-3	254	-1.18%
2019/04/03	5	17.76	12	18.03	17.75	-7	267	-2.62%
2019/04/02	5	17.21	2	17.08	17.15	3	252	1.19%
2019/03/29	3	16.72	4	16.75	16.75	-1	243	-0.41%
2019/03/28	0	0.00	2	16.73	16.70	-2	241	-0.83%
2019/03/27	1	16.60	0	0.00	16.75	1	246	0.41%
2019/03/26	0.1	16.65	0	0.00	16.70	0.1	247	0.04%
2019/03/25	4	16.48	4	16.58	16.55	0	247	0.00%
2019/03/22	1	16.55	1	16.55	16.60	0	242	0.00%
2019/03/19	5	16.73	0	0.00	16.85	5	254	1.97%
2019/03/18	1	16.50	2	16.70	16.85	-1	255	-0.39%
2019/03/15	1	16.70	0	0.00	16.85	1	263	0.38%
2019/03/13	2	17.58	18	18.14	17.55	-16	287	-5.57%
2019/03/12	1	17.35	3	17.45	17.20	-2	269	-0.74%
2019/03/11	1	17.20	0	0.00	17.30	1	270	0.37%
2019/03/08	12	17.40	12	17.33	17.20	0	272	0.00%
2019/03/07	28	17.22	12	17.17	17.05	16	269	5.94%
2019/03/06	0	0.00	1	16.60	16.60	-1	261	-0.38%
2019/02/26	0	0.00	2	16.60	16.60	-2	255	-0.78%
2019/02/21	0	16.70	0	0.00	16.85	0	251	0.00%
2019/02/20	5	16.80	0	0.00	17.00	5	249	2.01%
2019/01/30	8	17.35	19	17.47	17.25	-11	252	-4.35%
2019/01/29	2	17.00	2	17.20	17.20	0	248	0.00%
2019/01/28	1	17.00	2	17.18	17.30	-1	246	-0.41%
2019/01/25	1	17.00	0	0.00	17.30	1	246	0.40%
2019/01/22	0	0.00	1	17.35	17.30	-1	260	-0.38%
2019/01/15	0	0.00	0	17.70	17.80	0	285	0.00%
2019/01/07	0	0.00	6	17.90	17.95	-6	286	-2.09%
2019/01/04	6	17.45	0	0.00	17.95	6	295	2.03%
2019/01/03	1	18.00	2	17.85	17.95	-1	323	-0.31%
2018/12/28	10	18.30	22	18.46	18.40	-12	330	-3.63%
2018/12/27	0	0.00	28	18.62	18.30	-28	333	-8.39%
2018/12/26	19	18.39	9	18.67	18.30	10	331	3.02%
2018/12/24	0	0.00	10	17.45	17.60	-10	325	-3.07%
2018/12/20	7	17.66	1	17.70	17.45	6	340	1.76%
2018/12/19	3	17.42	2	17.45	17.25	1	339	0.29%
2018/12/18	5	17.58	0	0.00	17.80	5	344	1.45%
2018/12/17	0	0.00	5	17.80	17.80	-5	346	-1.44%
2018/12/13	5	18.18	0	0.00	17.95	5	352	1.42%
2018/12/12	5	17.20	0	0.00	17.80	5	356	1.40%
2018/12/11	0	0.00	5	18.30	18.20	-5	342	-1.46%
2018/12/10	6	18.28	0	0.00	18.20	6	342	1.75%
2018/12/07	11	19.12	12	18.74	18.70	-1	337	-0.30%
2018/12/05	4	17.25	0	0.00	17.25	4	366	1.09%
2018/12/04	3	17.00	3	17.45	17.30	0	375	0.00%
2018/11/30	0	0.00	2	17.45	17.35	-2	389	-0.51%
2018/11/29	2	17.43	0	0.00	17.30	2	390	0.51%
2018/11/28	1	17.00	1	17.00	17.00	0	391	0.00%
2018/11/20	0	0.00	3	16.65	16.70	-3	409	-0.73%
2018/11/02	1	16.45	2	16.60	16.30	-1	520	-0.19%
2018/10/31	1	15.40	2	15.25	15.40	-1	528	-0.19%
2018/10/30	11	14.83	1	14.80	14.90	10	575	1.74%
2018/10/29	5	15.15	0	0.00	15.35	5	603	0.83%
2018/10/26	3	16.30	1	16.40	16.50	2	599	0.33%
2018/10/25	5	16.20	0	0.00	16.60	5	604	0.83%
2018/10/24	2	17.10	4	17.14	17.00	-2	600	-0.33%
2018/10/23	0	0.00	1	17.10	17.20	-1	616	-0.16%
2018/10/22	2	17.45	2	17.50	17.40	0	619	0.00%
2018/10/16	1	17.40	0	0.00	17.55	1	642	0.16%
2018/10/15	1	17.35	0	0.00	17.55	1	655	0.15%
2018/10/12	7	17.49	1	16.20	17.35	6	661	0.91%
2018/10/11	3	17.10	5	17.10	17.15	-2	671	-0.30%
2018/10/09	0	0.00	1	19.00	18.95	-1	664	-0.15%
2018/10/08	5	19.55	20	19.46	19.15	-15	713	-2.10%
2018/10/05	2	18.90	0	0.00	18.95	2	743	0.27%
2018/10/02	9	20.06	6	19.83	19.80	3	998	0.30%
2018/10/01	0	0.00	3	19.70	19.90	-3	1,036	-0.29%
2018/09/28	0	0.00	1	19.00	19.00	-1	1,079	-0.09%
2018/09/27	4	19.08	1	19.20	19.05	3	1,115	0.27%
2018/09/26	5	19.10	0	0.00	19.10	5	1,132	0.44%
2018/09/25	21	19.25	0	0.00	19.10	21	1,161	1.81%
2018/09/21	0	0.00	3	19.75	19.80	-3	1,179	-0.25%
2018/09/20	5	19.55	0	0.00	19.55	5	1,199	0.42%
2018/09/19	2	19.75	0	0.00	19.75	2	1,252	0.16%
2018/09/14	2	19.70	0	0.00	19.85	2	1,392	0.14%
2018/09/12	8	19.15	5	19.05	19.00	3	1,510	0.20%
2018/09/11	30	19.94	20	20.00	19.70	10	1,564	0.64%
2018/09/10	0	0.00	14	22.31	21.85	-14	1,554	-0.90%
2018/09/07	1	23.40	10	22.89	22.55	-9	1,637	-0.55%
2018/09/06	9	23.50	1	23.15	23.25	8	1,741	0.46%
2018/09/05	0	0.00	1	22.65	22.60	-1	1,973	-0.05%
2018/09/04	4	22.60	0	0.00	22.60	4	2,141	0.19%
2018/09/03	9	22.71	1	22.85	22.40	8	2,360	0.34%
2018/08/31	10	22.75	0	0.00	22.75	10	2,474	0.40%
2018/08/29	0	0.00	4	22.55	22.60	-4	3,010	-0.13%
2018/08/28	0	0.00	1	22.60	22.65	-1	3,060	-0.03%
2018/08/27	0	0.00	2	22.15	22.30	-2	3,094	-0.06%
2018/08/24	0	0.00	16	22.00	22.00	-16	3,196	-0.50%
2018/08/22	2	22.05	0	0.00	22.15	2	3,203	0.06%
2018/08/21	0	0.00	3	22.15	22.50	-3	3,205	-0.09%
2018/08/20	1	22.00	1	22.20	22.00	0	3,210	0.00%
2018/08/16	0	0.00	8	22.30	22.15	-8	3,225	-0.25%
2018/08/15	0	0.00	12	22.09	22.40	-12	3,223	-0.37%
2018/08/14	10	21.72	14	21.66	21.85	-4	3,216	-0.12%
2018/08/13	11	23.11	23	22.45	22.45	-12	3,210	-0.37%
2018/08/10	44	24.15	53	23.94	23.25	-9	3,196	-0.28%
2018/08/09	5	22.91	0	0.00	22.85	5	3,164	0.16%
2018/08/07	12	23.69	1	23.70	23.80	11	3,148	0.35%
2018/08/06	20	24.32	4	24.46	23.50	16	3,150	0.51%
2018/08/03	44	24.25	4	24.00	24.20	40	3,106	1.29%
2018/08/02	13	23.22	6	23.46	23.50	7	3,082	0.23%
2018/08/01	2	23.00	17	23.36	23.50	-15	3,075	-0.49%
2018/07/31	4	22.99	5	23.13	22.80	-1	3,072	-0.03%
2018/07/30	10	23.10	19	22.94	22.85	-9	3,086	-0.29%
2018/07/27	10	23.76	10	24.00	23.75	0	3,103	0.00%
2018/07/26	7	23.70	2	23.85	23.75	5	3,101	0.16%
2018/07/25	0	0.00	1	24.00	23.75	-1	3,099	-0.03%
2018/07/24	4	23.70	7	23.71	23.95	-3	3,094	-0.10%
2018/07/23	4	23.90	2	24.05	23.65	2	3,086	0.06%
2018/07/20	3	24.05	6	24.13	23.95	-3	3,080	-0.10%
2018/07/19	1	23.70	1	23.75	23.70	0	3,074	0.00%
2018/07/18	5	23.78	27	23.68	23.65	-22	3,068	-0.72%
2018/07/17	40	23.96	41	23.62	23.40	-1	3,055	-0.03%
2018/07/16	92	24.60	187	24.26	24.00	-95	3,035	-3.13%	大賣/
2018/07/13	49	25.73	27	25.71	25.50	22	2,987	0.74%
2018/07/12	96	25.66	53	25.64	25.45	43	2,956	1.45%
2018/07/11	132	25.45	84	25.41	25.05	48	2,905	1.65%	大買/
2018/07/10	172	26.11	87	26.11	26.10	85	2,815	3.02%	大買/
2018/07/09	8	24.36	17	24.24	24.85	-9	2,708	-0.33%
2018/07/06	12	23.01	56	22.96	23.15	-44	2,706	-1.63%
2018/07/05	7	24.01	18	23.68	23.00	-11	2,658	-0.41%
2018/07/04	8	23.96	42	24.04	24.00	-34	2,629	-1.29%
2018/07/03	23	24.82	102	24.98	23.80	-79	2,615	-3.02%	大賣/
2018/07/02	10	25.55	76	25.18	25.15	-66	2,588	-2.55%
2018/06/29	29	25.46	21	25.27	25.25	8	2,567	0.31%
2018/06/28	15	25.14	50	25.13	25.00	-35	2,548	-1.37%
2018/06/27	77	26.25	17	25.71	24.50	60	2,494	2.40%
2018/06/26	50	26.75	43	26.90	26.35	7	2,427	0.29%
2018/06/25	61	27.11	9	27.13	26.80	52	2,379	2.18%
2018/06/22	27	27.32	4	27.85	27.00	23	2,350	0.98%
2018/06/21	15	28.10	35	28.16	28.40	-20	2,301	-0.87%
2018/06/20	38	27.63	88	27.92	27.00	-50	2,235	-2.24%
2018/06/19	14	28.20	37	28.28	28.15	-23	2,170	-1.06%
2018/06/15	63	28.61	73	28.50	28.40	-10	2,135	-0.47%
2018/06/14	79	29.74	145	29.93	29.80	-66	2,049	-3.22%	大賣/
2018/06/13	298	30.55	176	30.45	29.85	122	1,950	6.25%	大買/大賣/鉅額交易
2018/06/12	115	29.17	94	29.05	28.65	21	1,707	1.23%	大買/
2018/06/11	123	28.82	188	29.04	29.90	-65	1,540	-4.22%	大買/大賣/
2018/06/08	86	27.59	80	27.76	27.20	6	1,316	0.46%
2018/06/07	314	27.65	191	27.87	27.75	123	1,196	10.28%	大買/大賣/鉅額交易
2018/06/06	144	26.10	91	26.13	26.40	53	871	6.08%	大買/
2018/06/05	22	24.26	135	23.65	24.00	-113	664	-17.02%	大賣/鉅額交易
2018/06/04	14	23.08	36	23.10	23.20	-22	613	-3.59%
2018/06/01	136	23.77	30	23.78	23.80	106	576	18.39%	大買/鉅額交易
2018/05/31	17	21.59	2	21.80	21.65	15	474	3.16%
2018/05/30	1	21.45	31	21.60	21.60	-30	469	-6.39%
2018/05/29	1	21.85	12	21.90	21.95	-11	466	-2.36%
2018/05/28	1	22.05	0	0.00	22.15	1	464	0.22%
2018/05/25	11	22.02	0	0.00	21.80	11	462	2.38%
2018/05/24	1	21.50	2	21.55	21.70	-1	463	-0.22%
2018/05/23	0	0.00	20	21.38	20.90	-20	451	-4.43%
2018/05/22	7	21.40	10	21.36	21.55	-3	450	-0.67%
2018/05/21	28	21.41	16	21.46	21.45	12	450	2.66%
2018/05/18	7	20.89	0	0.00	20.90	7	443	1.58%
2018/05/16	4	20.43	0	0.00	20.45	4	444	0.90%
2018/05/15	0	0.00	8	20.96	20.90	-8	444	-1.80%
2018/05/11	5	21.65	0	0.00	21.90	5	464	1.08%
2018/05/10	2	22.30	2	22.65	21.85	0	470	0.00%
2018/05/09	0	0.00	5	20.80	20.80	-5	457	-1.09%
2018/05/07	30	20.90	35	21.08	21.25	-5	497	-1.00%
2018/05/04	11	21.20	17	21.19	21.25	-6	484	-1.24%
2018/05/03	4	19.00	0	0.00	19.35	4	452	0.88%
2018/04/27	4	19.33	0	0.00	19.45	4	453	0.88%
2018/04/26	6	19.52	0	0.00	19.70	6	454	1.32%
2018/04/25	13	19.85	1	19.70	19.80	12	463	2.59%
2018/04/24	16	20.20	2	20.20	20.10	14	466	3.00%
2018/04/23	4	20.60	15	20.63	20.70	-11	465	-2.36%
2018/04/19	7	21.13	0	0.00	21.40	7	487	1.44%
2018/04/17	0	0.00	10	21.43	20.90	-10	579	-1.73%
2018/04/16	5	21.26	0	0.00	21.50	5	583	0.86%
2018/04/13	5	22.00	0	0.00	21.60	5	598	0.84%
2018/04/12	8	22.14	10	22.12	22.00	-2	591	-0.34%
2018/04/11	0	20.60	15	20.71	20.80	-15	560	-2.67%
2018/04/10	23	20.36	25	20.92	20.80	-2	570	-0.35%
2018/04/09	34	21.24	0	0.00	21.00	34	568	5.98%
2018/04/03	0	21.30	0	0.00	21.50	0	566	0.00%
2018/04/02	6	22.12	2	22.30	21.75	4	569	0.70%
2018/03/31	2	21.80	0	0.00	21.80	2	570	0.35%
2018/03/30	2	22.05	4	21.95	21.95	-2	574	-0.35%
2018/03/29	3	22.33	8	22.66	22.30	-5	581	-0.86%
2018/03/28	1	22.40	12	22.58	22.60	-11	593	-1.85%
2018/03/27	21	22.46	0.1	22.55	22.90	20.9	596	3.50%
2018/03/26	1	22.00	5	22.35	22.30	-4	597	-0.67%
2018/03/23	11	21.86	0	0.00	22.30	11	608	1.81%
2018/03/22	0	0.00	7	23.16	22.35	-7	612	-1.14%
2018/03/21	5	23.01	1	22.90	22.90	4	612	0.65%
2018/03/20	3	23.52	24	23.86	23.50	-21	611	-3.43%
2018/03/19	72	23.45	3	23.90	24.00	69	616	11.19%
2018/03/15	0	22.50	2	22.65	22.70	-2	623	-0.32%
2018/03/14	2	22.50	0	0.00	22.55	2	633	0.32%
2018/03/13	4	22.05	0	0.00	22.55	4	646	0.62%
2018/03/12	5	22.31	0	0.00	21.90	5	660	0.76%
2018/03/07	1	22.65	0	0.00	22.70	1	696	0.14%
2018/03/06	0	0.00	1	22.90	22.80	-1	721	-0.14%
2018/03/05	2	22.75	11	23.10	22.75	-9	736	-1.22%
2018/03/02	11	22.67	6	22.75	22.80	5	755	0.66%
2018/03/01	9	22.84	0	0.00	22.80	9	784	1.15%
2018/02/27	3	23.20	5	23.10	23.25	-2	831	-0.24%
2018/02/26	0	0.00	2	23.73	23.85	-2	876	-0.23%
2018/02/23	0	22.90	19	23.14	23.05	-19	944	-2.01%
2018/02/22	10	23.03	20	23.13	23.15	-10	1,023	-0.98%
2018/02/21	14	23.21	0	0.00	23.20	14	1,079	1.30%
2018/02/12	0	0.00	7	22.99	23.00	-7	1,096	-0.64%
2018/02/09	7	22.23	0	0.00	22.85	7	1,113	0.63%
2018/02/08	0	0.00	14	22.87	22.85	-14	1,135	-1.23%
2018/02/07	14	23.37	0	0.00	22.90	14	1,141	1.23%
2018/02/06	3	23.50	18	23.26	22.50	-15	1,154	-1.30%
2018/02/05	0	0.00	43	24.18	24.15	-43	1,148	-3.74%
2018/02/02	76	24.95	26	25.05	24.95	50	1,160	4.31%
2018/02/01	5	24.33	20	24.19	24.30	-15	1,193	-1.26%
2018/01/31	35	24.11	31	24.25	24.60	4	1,202	0.33%
2018/01/30	36	25.48	8	25.39	25.40	28	1,203	2.33%
2018/01/29	0	0.00	10	24.00	23.80	-10	1,173	-0.85%
2018/01/26	2	24.15	6	24.37	24.15	-4	1,170	-0.34%
2018/01/25	5	24.50	4	24.40	24.10	1	1,172	0.09%
2018/01/24	0	0.00	5	24.35	24.85	-5	1,173	-0.43%
2018/01/23	1	24.25	1	24.35	24.35	0	1,174	0.00%
2018/01/22	1	25.50	4	24.55	24.55	-3	1,176	-0.25%
2018/01/19	13	24.89	10	24.66	25.10	3	1,181	0.25%
2018/01/18	3	24.83	35	25.09	24.60	-32	1,192	-2.68%
2018/01/17	0	0.00	8	25.46	25.50	-8	1,185	-0.67%
2018/01/16	13	25.48	5	25.30	26.00	8	1,181	0.68%
2018/01/15	8	25.54	10	25.52	25.40	-2	1,170	-0.17%
2018/01/12	54	27.17	55	26.87	26.70	-1	1,152	-0.09%
2018/01/11	21	25.88	34.3	25.53	26.15	-13.3	1,094	-1.21%
2018/01/10	19	24.50	8	23.93	23.80	11	1,063	1.03%
2018/01/09	13	24.23	19	23.99	24.15	-6	1,058	-0.57%
2018/01/08	11	23.15	3	22.90	22.90	8	1,046	0.76%
2018/01/05	14	22.81	2	23.30	23.30	12	1,052	1.14%
2018/01/04	5	22.90	13	22.35	22.35	-8	1,049	-0.76%
2018/01/03	3	23.25	0	0.00	23.30	3	1,043	0.29%
2018/01/02	9	23.46	5	23.35	23.45	4	1,038	0.39%