英濟 (3294)-新光券商分點個股進出

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

英濟

(3294)

可現股當沖

股價
35.30
漲跌
▼0.80
漲幅
-2.22%
成交量
2,115張
產業
上櫃電子零組件類股▲0.58%
88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

英濟 (3294)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
2024/04/26	36	36.12	7	35.65	35.30	29	6,717	0.43%
2024/04/25	7.1	36.47	1	36.35	36.10	6.1	6,684	0.09%
2024/04/24	34.2	37.68	27	37.97	37.25	7.2	6,659	0.11%
2024/04/23	10	35.55	11	35.64	35.55	-1	6,601	-0.02%
2024/04/22	11	35.89	11	35.67	35.00	0	6,574	0.00%
2024/04/19	67	37.23	112	37.15	36.75	-45	6,511	-0.69%	大賣/
2024/04/18	60.1	39.42	62	40.05	38.55	-1.9	6,413	-0.03%
2024/04/17	95	40.63	104.8	40.66	40.70	-9.8	6,335	-0.15%	大賣/
2024/04/16	205	38.50	116.2	38.99	39.95	88.8	6,245	1.42%	大買/大賣/
2024/04/15	209.3	41.26	330	41.26	40.60	-120.7	6,125	-1.97%	大買/大賣/鉅額交易
2024/04/12	295	46.59	273	47.50	44.65	22	5,939	0.37%	大買/大賣/
2024/04/11	124.1	48.92	151	48.98	48.85	-26.9	5,758	-0.47%	大買/大賣/
2024/04/10	308.5	50.03	303	49.90	50.50	5.5	5,615	0.10%	大買/大賣/
2024/04/09	289	48.30	212.9	48.30	49.90	76.1	5,242	1.45%	大買/大賣/
2024/04/08	79.2	45.00	150.3	45.10	45.40	-71.1	4,897	-1.45%	大賣/
2024/04/03	75.2	42.28	37	42.40	42.20	38.2	4,704	0.81%
2024/04/02	147	44.03	85.2	43.48	42.40	61.8	4,672	1.32%	大買/
2024/04/01	48.1	46.36	80	46.29	45.50	-31.9	4,575	-0.70%
2024/03/29	140.7	48.03	120.2	47.86	46.50	20.5	4,494	0.46%	大買/大賣/
2024/03/28	73.3	46.06	133.4	45.59	45.15	-60.1	4,318	-1.39%	大賣/
2024/03/27	47.1	44.38	96	44.36	44.20	-48.9	4,188	-1.17%
2024/03/26	90	43.63	80	43.91	43.45	10	4,100	0.24%
2024/03/25	388.4	44.77	263.1	44.17	44.35	125.4	3,990	3.14%	大買/大賣/鉅額交易
2024/03/22	91	43.59	172.1	44.40	45.00	-81.1	3,580	-2.26%	大賣/
2024/03/21	66	40.91	53	40.96	40.95	13	3,421	0.38%
2024/03/20	98	41.88	80.2	41.83	41.20	17.8	3,371	0.53%
2024/03/19	149.5	41.50	111	41.40	40.70	38.5	3,265	1.18%	大買/大賣/
2024/03/18	369.1	44.05	269.2	43.93	43.50	99.9	3,159	3.16%	大買/大賣/
2024/03/15	54	42.26	179	43.08	43.20	-125	2,732	-4.57%	大賣/鉅額交易
2024/03/14	141.1	39.50	186	39.59	39.30	-44.9	2,588	-1.73%	大買/大賣/
2024/03/13	64.1	40.84	149	41.56	41.50	-84.9	2,467	-3.44%	大賣/
2024/03/12	97.3	44.72	89.3	44.84	44.65	8	2,315	0.35%
2024/03/11	98.3	47.24	131	47.20	45.50	-32.7	2,175	-1.50%	大賣/
2024/03/08	84.7	48.53	158.1	47.80	47.20	-73.4	1,988	-3.69%	大賣/
2024/03/07	269.7	59.64	395.1	57.03	52.40	-125.4	1,818	-6.89%	大買/大賣/鉅額交易
2024/03/06	149.8	57.70	7	57.61	58.20	142.8	1,435	9.95%	大買/鉅額交易
2024/03/05	17	53.99	57.1	53.59	54.50	-40.1	1,406	-2.85%
2024/03/04	77.5	52.39	39	52.27	54.50	38.5	1,384	2.78%
2024/03/01	64.6	55.54	39.1	56.51	52.70	25.6	1,326	1.93%
2024/02/29	25	57.84	11	57.27	58.50	14	1,294	1.08%
2024/02/27	20.2	58.00	16	59.34	58.50	4.2	1,277	0.32%
2024/02/26	1	53.20	18.6	55.54	56.60	-17.6	1,251	-1.41%
2024/02/23	5	50.51	11	51.14	51.50	-6	1,227	-0.49%
2024/02/22	35.3	49.44	95	49.68	50.00	-59.7	1,212	-4.92%
2024/02/21	7	47.79	17	48.58	49.80	-10	1,173	-0.85%
2024/02/20	37	45.95	41	46.65	45.30	-4	1,133	-0.35%
2024/02/19	17	43.38	33.3	43.11	45.50	-16.3	1,080	-1.50%
2024/02/16	27.5	41.50	46.4	41.72	42.15	-18.9	1,034	-1.83%
2024/02/15	52.2	40.83	52.5	40.74	41.50	-0.3	978	-0.03%
2024/02/05	59.2	37.61	39.7	37.82	38.30	19.5	823	2.37%
2024/02/02	20.8	34.04	43	34.43	34.85	-22.2	691	-3.21%
2024/02/01	98	31.70	89	31.70	31.70	9	593	1.51%
2024/01/31	4	28.85	22	28.85	28.85	-18	379	-4.74%
2024/01/30	12	26.25	9	26.25	26.25	3	353	0.85%
2024/01/29	9	23.90	11	23.90	23.90	-2	339	-0.59%
2024/01/26	52	20.93	46.2	21.15	21.75	5.8	323	1.80%
2024/01/25	8.1	19.78	17	19.71	19.80	-8.9	244	-3.62%
2024/01/24	6	18.74	2	18.70	19.15	4	217	1.85%
2024/01/23	0.1	18.90	0	0.00	18.70	0.1	229	0.03%
2024/01/18	2	18.40	0	0.00	18.35	2	266	0.76%
2024/01/15	0	19.05	0	0.00	19.00	0	299	0.01%
2024/01/12	0.2	18.95	0	0.00	18.90	0.2	304	0.07%
2024/01/11	0	19.00	0	0.00	18.95	0	305	0.01%
2024/01/10	0	18.95	0	0.00	18.80	0	307	0.00%
2024/01/09	0	0.00	1	19.20	18.90	-1	312	-0.32%
2024/01/08	0	19.15	0	0.00	19.00	0	322	0.00%
2024/01/05	1.1	19.06	81	18.88	19.00	-79.9	323	-24.72%
2024/01/04	0.1	19.15	2	19.05	19.10	-1.9	320	-0.59%
2024/01/03	2.1	19.08	10	19.13	19.15	-7.9	322	-2.45%
2023/12/29	1	19.25	1	19.20	19.30	0	318	0.01%
2023/12/28	17	19.90	1	20.00	19.20	16	320	4.99%
2023/12/27	41	19.11	2	19.15	19.10	39	304	12.83%
2023/12/26	40.1	19.28	4	18.98	19.25	36.1	305	11.78%
2023/12/25	6.1	18.75	0.3	18.95	18.50	5.8	306	1.88%
2023/12/22	2	19.10	19	19.03	19.00	-17	348	-4.87%
2023/12/21	10	19.06	4	19.15	19.05	6	349	1.72%
2023/12/20	7.1	19.18	40	19.25	19.15	-33	349	-9.43%
2023/12/19	19.1	19.16	2	19.10	19.15	17.1	346	4.91%
2023/12/18	0	19.40	0	0.00	19.30	0	345	0.01%
2023/12/15	33.1	19.32	20	19.37	19.35	13.1	346	3.77%
2023/12/14	9.1	19.39	9	19.77	19.50	0.1	342	0.04%
2023/12/13	15	19.63	8	19.69	19.60	7	337	2.07%
2023/12/12	17	19.53	9	19.53	19.45	8	333	2.41%
2023/12/11	0	0.00	2	19.45	19.30	-2	333	-0.60%
2023/12/08	19	19.18	0	0.00	19.20	19	341	5.56%
2023/12/07	0.1	19.40	0	0.00	19.20	0.1	341	0.02%
2023/12/05	0	19.35	0	0.00	19.15	0	338	0.00%
2023/12/04	1.2	19.33	0	0.00	19.30	1.2	338	0.34%
2023/12/01	0	19.75	1	19.60	19.55	-1	338	-0.29%
2023/11/30	4.3	19.41	0	0.00	19.50	4.3	336	1.28%
2023/11/29	0.1	19.55	0	0.00	19.50	0.1	337	0.03%
2023/11/28	0.1	19.70	8	19.45	19.60	-7.9	337	-2.34%
2023/11/27	3	19.60	0	0.00	19.45	3	337	0.89%
2023/11/24	2	19.70	0.4	19.60	19.60	1.6	336	0.49%
2023/11/23	16	20.01	1	19.75	19.70	15	336	4.47%
2023/11/22	0	0.00	1	20.00	20.00	-1	334	-0.30%
2023/11/21	29.3	19.90	37	19.73	19.55	-7.7	330	-2.33%
2023/11/20	20.4	19.21	25	19.69	19.80	-4.6	327	-1.42%
2023/11/16	6	18.80	0	0.00	19.10	6	337	1.78%
2023/11/15	1	18.80	0	0.00	19.00	1	335	0.30%
2023/11/14	0	0.00	1	19.25	19.00	-1	335	-0.30%
2023/11/13	4	18.96	11	18.97	18.75	-7	339	-2.06%
2023/11/10	8	19.49	2	19.53	19.30	6	344	1.74%
2023/11/09	1	19.80	3	19.92	19.75	-2	351	-0.57%
2023/11/08	13	19.75	0	0.00	19.75	13	376	3.46%
2023/11/07	2	19.95	2	20.05	19.75	0	376	0.00%
2023/11/06	3	20.03	3	20.23	20.05	0	378	0.00%
2023/11/03	0.1	19.95	5	19.90	19.95	-4.9	375	-1.31%
2023/11/02	1	19.80	0	0.00	19.80	1	373	0.27%
2023/11/01	0	0.00	2	20.00	19.85	-2	369	-0.54%
2023/10/31	6	19.90	4	20.23	19.70	2	366	0.55%
2023/10/30	5	20.47	53	20.30	20.25	-48	355	-13.52%
2023/10/27	4	20.13	6	20.11	20.20	-2	342	-0.58%
2023/10/26	2.1	19.82	0	19.80	19.85	2.1	333	0.63%
2023/10/25	0	0.00	3	19.80	19.75	-3	319	-0.94%
2023/10/24	2	19.78	13	19.21	19.75	-11	311	-3.53%
2023/10/23	1	19.10	5.6	19.24	19.15	-4.6	295	-1.55%
2023/10/20	2	18.93	1	19.05	19.05	1	294	0.34%
2023/10/19	1	19.00	1	19.10	19.05	0	291	0.01%
2023/10/18	1	19.10	0	0.00	19.05	1	291	0.34%
2023/10/16	1	19.15	0	0.00	19.10	1	284	0.35%
2023/10/13	6	18.80	14	18.95	19.00	-8	280	-2.85%
2023/10/12	2	18.85	0	0.00	18.80	2	281	0.72%
2023/10/11	9	18.79	1.1	19.17	18.70	7.9	281	2.82%
2023/10/04	2	18.90	0	0.00	18.90	2	291	0.69%
2023/10/02	0	0.00	3	19.30	19.05	-3	295	-1.02%
2023/09/28	1	18.85	1	19.10	19.10	0	298	0.00%
2023/09/27	67	19.51	36	19.70	18.80	31	296	10.44%
2023/09/26	0	0.00	5	18.75	18.75	-5	255	-1.96%
2023/09/22	0	0.00	5	18.65	18.65	-5	259	-1.93%
2023/09/18	2	18.70	4	18.70	18.70	-2	281	-0.71%
2023/09/15	2	18.70	2	18.70	18.65	0	288	0.00%
2023/09/13	2	18.95	2	19.15	18.80	0	291	0.00%
2023/09/12	0	0.00	5	18.86	18.80	-5	285	-1.75%
2023/09/08	0	18.95	0	0.00	18.65	0	290	0.00%
2023/09/04	0	0.00	1	18.70	18.70	-1	319	-0.31%
2023/08/31	1	18.50	1	18.55	18.50	0	324	0.00%
2023/08/28	1	18.30	0	0.00	18.15	1	350	0.29%
2023/08/24	3	18.33	1	18.35	18.35	2	370	0.54%
2023/08/23	3	18.78	2	19.00	18.75	1	372	0.27%
2023/08/22	7	18.79	64	18.67	18.90	-57	374	-15.22%
2023/08/21	0	0.00	13	18.14	18.10	-13	364	-3.56%
2023/08/18	4	18.30	14	18.17	18.10	-10	375	-2.66%
2023/08/17	1	18.00	4	18.33	18.45	-3	379	-0.79%
2023/08/16	4	18.15	0	0.00	18.15	4	377	1.06%
2023/08/15	15	18.68	18	18.87	18.50	-3	373	-0.80%
2023/08/14	5	18.60	20	18.76	18.55	-15	373	-4.01%
2023/08/11	0	0.00	3	18.23	18.15	-3	372	-0.81%
2023/08/10	8	18.16	1	18.20	18.20	7	381	1.84%
2023/08/08	0	0.00	5	18.15	18.15	-5	389	-1.28%
2023/08/07	1	18.10	1	18.10	18.10	0	397	0.00%
2023/08/04	0	0.00	2	17.85	18.00	-2	402	-0.50%
2023/08/02	1	17.85	6	17.99	17.85	-5	407	-1.22%
2023/08/01	2	17.90	1	18.10	18.00	1	407	0.25%
2023/07/31	8	17.97	0	0.00	17.90	8	409	1.95%
2023/07/28	0	18.15	1	18.05	18.05	-1	409	-0.23%
2023/07/27	0	18.10	4	17.85	17.95	-4	414	-0.96%
2023/07/25	4	17.71	2	17.85	17.85	2	445	0.45%
2023/07/24	1	17.85	4	17.85	17.85	-3	446	-0.67%
2023/07/21	0	0.00	3	17.95	17.95	-3	487	-0.62%
2023/07/20	0	0.00	9	17.95	17.95	-9	641	-1.40%
2023/07/19	6	17.97	0	0.00	17.95	6	641	0.94%
2023/07/17	0	0.00	2	18.15	18.15	-2	650	-0.31%
2023/07/12	1	17.95	1	18.05	17.95	0	679	0.00%
2023/07/11	0.2	18.26	15	17.99	18.00	-14.8	679	-2.19%
2023/07/10	7	18.33	8	18.30	18.25	-1	676	-0.15%
2023/07/07	10	18.29	5	18.34	18.30	5	680	0.73%
2023/07/06	14	18.60	0	0.00	18.55	14	685	2.04%
2023/07/03	5	19.13	3	19.20	19.05	2	713	0.28%
2023/06/29	0	0.00	1	19.40	19.05	-1	714	-0.14%
2023/06/28	0	0.00	1	19.00	19.15	-1	711	-0.14%
2023/06/27	20	18.80	3	18.90	18.70	17	719	2.36%
2023/06/26	1	18.95	0	0.00	18.95	1	760	0.13%
2023/06/21	0	0.00	2.1	19.05	19.10	-2.1	824	-0.25%
2023/06/19	0	0.00	4	18.89	18.85	-4	895	-0.45%
2023/06/16	0	0.00	2	18.90	18.70	-2	891	-0.22%
2023/06/15	0	0.00	3	18.72	18.75	-3	886	-0.34%
2023/06/14	1	18.90	0	0.00	18.85	1	883	0.11%
2023/06/13	1	19.20	1	19.30	18.85	0	880	0.00%
2023/06/12	9	18.93	3	19.07	19.00	6	865	0.69%
2023/06/09	1	18.60	0	0.00	18.60	1	855	0.12%
2023/06/08	3	18.65	4.6	18.84	18.65	-1.6	855	-0.19%
2023/06/07	0	0.00	1	18.65	18.70	-1	856	-0.12%
2023/06/06	0	0.00	3	18.87	18.55	-3	870	-0.34%
2023/06/05	2	19.00	9	19.04	18.80	-7	865	-0.81%
2023/06/02	2	18.83	0	0.00	18.65	2	859	0.23%
2023/06/01	23	18.95	1	18.90	18.80	22	855	2.57%
2023/05/31	1	18.50	5	18.54	18.55	-4	841	-0.48%
2023/05/30	0	0.00	15	18.41	18.35	-15	827	-1.81%
2023/05/29	2	18.25	2	18.23	18.25	0	819	0.00%
2023/05/26	6	17.95	2	18.00	17.95	4	815	0.50%
2023/05/25	1	18.05	1	18.15	18.10	0	811	0.00%
2023/05/24	5.1	18.03	6	18.16	18.10	-0.9	807	-0.11%
2023/05/23	7	18.09	3	18.15	18.15	4	797	0.50%
2023/05/22	10.1	17.99	15	17.95	18.00	-4.9	792	-0.62%
2023/05/19	3.1	17.94	0	0.00	17.90	3.1	786	0.40%
2023/05/18	2	18.00	0	0.00	17.90	2	780	0.26%
2023/05/17	11	17.90	10	18.02	17.95	1	769	0.13%
2023/05/16	2.1	17.80	0	0.00	17.80	2.1	747	0.27%
2023/05/15	2	17.85	2	17.95	17.75	0	739	0.00%
2023/05/12	0	0.00	5	17.93	17.80	-5	736	-0.68%
2023/05/11	2	17.70	5	18.03	17.70	-3	729	-0.41%
2023/05/10	7	17.96	2	18.05	17.95	5	723	0.69%
2023/05/09	4	18.16	10	18.25	18.10	-6	718	-0.84%
2023/05/08	3	18.43	3	18.65	18.40	0	714	0.00%
2023/05/05	7	18.49	0	0.00	18.40	7	714	0.98%
2023/05/04	0	0.00	2	18.65	18.60	-2	727	-0.28%
2023/05/03	2	18.65	2	18.85	18.60	0	725	0.00%
2023/05/02	5	18.88	5	19.20	18.80	0	719	0.01%
2023/04/28	10	18.90	12	18.91	19.05	-2	707	-0.28%
2023/04/27	12.2	18.25	0	0.00	18.25	12.2	686	1.77%
2023/04/26	39.4	18.71	20	18.94	18.40	19.4	677	2.87%
2023/04/25	76	19.50	34	19.64	19.20	42	635	6.61%
2023/04/24	0	18.10	0	0.00	18.00	0	482	0.00%
2023/04/21	1	18.10	17	18.06	17.95	-16	482	-3.31%
2023/04/20	0	0.00	1	18.80	18.80	-1	472	-0.21%
2023/04/19	3.1	19.25	4	19.20	19.15	-0.9	465	-0.20%
2023/04/18	23	19.42	39	19.31	19.20	-16	462	-3.46%
2023/04/17	17	19.39	2	19.15	19.30	15	456	3.28%
2023/04/14	3	19.27	0	0.00	19.15	3	433	0.70%
2023/04/13	0	19.51	40	19.36	19.35	-40	427	-9.35%
2023/04/12	1	19.60	1.1	19.61	19.60	-0.1	420	-0.01%
2023/04/11	13.2	19.54	3	19.55	19.50	10.2	414	2.46%
2023/04/10	7	19.86	10	19.88	19.90	-3	405	-0.74%
2023/04/07	7.2	19.78	1	19.60	19.60	6.2	375	1.64%
2023/04/06	0	0.00	1	19.20	19.15	-1	369	-0.27%
2023/03/31	5.1	19.26	4	19.15	19.20	1.1	371	0.30%
2023/03/30	13	19.43	6	19.38	19.35	7	368	1.90%
2023/03/29	6	19.28	4	19.15	19.25	2	363	0.55%
2023/03/28	19	19.01	0	0.00	19.25	19	364	5.22%
2023/03/27	14	19.78	6	19.97	19.40	8	351	2.28%
2023/03/24	41.1	20.33	22	20.26	20.10	19.1	305	6.24%
2023/03/23	15	18.75	11	18.91	19.40	4	239	1.67%
2023/03/22	0	0.00	2	17.83	17.75	-2	165	-1.21%
2023/03/20	1	17.50	0	0.00	17.60	1	194	0.52%
2023/03/16	1	17.50	0	0.00	17.55	1	197	0.51%
2023/03/14	0	0.00	3	18.30	18.05	-3	200	-1.50%
2023/03/10	8	18.46	0	0.00	18.15	8	205	3.89%
2023/03/09	4	18.70	13	18.82	18.60	-9	207	-4.34%
2023/03/08	0	0.00	2	18.10	18.10	-2	195	-1.02%
2023/03/07	0	0.00	1	18.05	18.10	-1	196	-0.51%
2023/03/06	0	0.00	6.5	17.87	17.90	-6.5	194	-3.34%
2023/03/03	2	17.75	0	0.00	17.70	2	193	1.03%
2023/03/01	1	17.60	0	0.00	17.60	1	193	0.52%
2023/02/24	0	0.00	5	17.70	17.65	-5	193	-2.58%
2023/02/23	1	17.85	1	17.80	17.80	0	193	0.00%
2023/02/21	0	0.00	9	17.80	17.80	-9	193	-4.66%
2023/02/20	4	17.60	1	17.65	17.70	3	192	1.56%
2023/02/16	0	0.00	2	17.60	17.65	-2	193	-1.03%
2023/02/15	9	17.50	0	0.00	17.50	9	195	4.61%
2023/02/14	2	17.45	0	0.00	17.40	2	194	1.03%
2023/02/13	1	17.25	2	17.28	17.30	-1	192	-0.52%
2023/02/10	1.4	17.59	4	17.60	17.50	-2.6	193	-1.36%
2023/02/08	1	18.05	2	18.13	17.85	-1	192	-0.52%
2023/02/06	2	17.68	8	17.66	17.75	-6	189	-3.17%
2023/02/03	2	17.88	6	18.01	17.85	-4	187	-2.14%
2023/02/02	26	18.02	15	18.04	18.00	11	184	5.97%
2023/02/01	2	17.03	10	16.95	17.10	-8	168	-4.75%
2023/01/31	0	0.00	1	17.00	17.10	-1	168	-0.60%
2023/01/30	2	16.90	5	17.10	16.90	-3	167	-1.79%
2023/01/17	1	16.90	0	0.00	16.90	1	166	0.60%
2023/01/13	0	0.00	2	17.20	17.15	-2	166	-1.20%
2023/01/12	2	17.00	0	0.00	17.00	2	166	1.20%
2023/01/11	0	0.00	7	17.17	17.35	-7	164	-4.26%
2023/01/10	3	16.98	0	0.00	16.85	3	163	1.83%
2023/01/06	5	16.85	3	16.90	16.90	2	167	1.19%
2023/01/05	3	17.05	0	0.00	17.05	3	174	1.72%
2023/01/03	1.3	16.95	0	0.00	17.00	1.3	177	0.73%
2022/12/30	1	16.95	0	0.00	16.95	1	179	0.56%
2022/12/29	5	16.85	0	0.00	16.85	5	182	2.74%
2022/12/28	0.1	16.95	0	0.00	16.85	0.1	185	0.05%
2022/12/26	3	17.52	0	0.00	17.25	3	186	1.61%
2022/12/22	2	17.05	0	0.00	17.05	2	186	1.07%
2022/12/21	6	17.00	0	0.00	16.95	6	200	3.00%
2022/12/20	10	17.30	0.3	17.45	17.05	9.7	202	4.78%
2022/12/16	1	17.65	1	17.85	17.65	0	207	0.00%
2022/12/15	2	18.20	0	0.00	18.10	2	206	0.97%
2022/12/14	2	18.40	0	0.00	18.45	2	204	0.98%
2022/12/13	27	19.00	27	19.12	18.70	0	200	0.00%
2022/12/12	5	18.46	8	18.32	18.15	-3	179	-1.67%
2022/12/07	2	17.70	4	17.70	17.50	-2	169	-1.18%
2022/12/06	0	0.00	2	18.20	17.80	-2	170	-1.17%
2022/12/05	2	17.85	6	17.93	18.15	-4	168	-2.37%
2022/12/02	0	0.00	13	17.90	17.85	-13	165	-7.86%
2022/12/01	6	17.74	7	17.72	17.60	-1	166	-0.60%
2022/11/30	4.8	17.45	8	17.48	17.50	-3.2	169	-1.89%
2022/11/29	0	0.00	1	17.00	17.10	-1	169	-0.59%
2022/11/28	2	16.90	0	0.00	16.90	2	169	1.18%
2022/11/25	5	16.80	0	0.00	16.70	5	170	2.93%
2022/11/24	0	0.00	2	16.70	16.70	-2	172	-1.16%
2022/11/22	3	16.77	0	0.00	16.65	3	190	1.58%
2022/11/21	2	16.90	0	0.00	16.90	2	192	1.04%
2022/11/18	3	17.03	0	0.00	17.00	3	198	1.51%
2022/11/17	5	17.20	0	0.00	17.15	5	203	2.46%
2022/11/15	26	17.30	0	0.00	17.35	26	208	12.45%
2022/11/11	1	16.90	0	0.00	17.25	1	213	0.47%
2022/11/09	1	16.95	0	0.00	16.95	1	236	0.42%
2022/11/08	1	17.15	0	0.00	16.95	1	246	0.41%
2022/11/07	0	0.00	2	16.95	16.90	-2	257	-0.78%
2022/11/04	2	16.75	0	0.00	16.85	2	268	0.75%
2022/11/02	1	16.50	0	0.00	16.50	1	283	0.35%
2022/10/31	0	0.00	1	16.20	16.20	-1	287	-0.35%
2022/10/25	1	16.05	0	0.00	16.15	1	297	0.34%
2022/10/21	3	16.27	0	0.00	16.10	3	314	0.95%
2022/10/17	0	0.00	10	16.20	16.55	-10	328	-3.04%
2022/10/14	0	0.00	2	16.70	16.90	-2	331	-0.60%
2022/10/11	0	0.00	4	17.15	17.00	-4	330	-1.21%
2022/10/07	1	17.95	0	0.00	17.85	1	332	0.30%
2022/10/06	1	18.60	1	18.00	18.20	0	335	0.00%
2022/10/04	0	0.00	1	18.55	18.65	-1	342	-0.29%
2022/09/30	3	17.30	19	17.19	17.30	-16	349	-4.58%
2022/09/28	5	17.15	0	0.00	17.35	5	349	1.43%
2022/09/26	1	18.50	6	18.55	17.65	-5	342	-1.46%
2022/09/23	3	19.53	1	19.80	19.30	2	349	0.57%
2022/09/19	3	19.90	0	0.00	19.80	3	381	0.79%
2022/09/16	3	20.02	0	0.00	20.05	3	390	0.77%
2022/09/15	1	20.40	0	0.00	20.35	1	394	0.25%
2022/09/13	1	20.45	3	20.50	20.40	-2	412	-0.49%
2022/09/07	2	19.70	1	20.00	19.75	1	470	0.21%
2022/09/06	7	20.00	0	0.00	20.00	7	473	1.48%
2022/09/05	8	21.11	0	0.00	21.15	8	477	1.68%
2022/08/31	2	21.88	5	21.92	21.95	-3	482	-0.62%
2022/08/30	0	0.00	2	21.80	21.80	-2	485	-0.41%
2022/08/26	4	21.81	0	0.00	21.60	4	479	0.83%
2022/08/25	2	21.48	0	0.00	21.45	2	508	0.39%
2022/08/24	4	21.73	1	21.90	21.35	3	514	0.58%
2022/08/23	0	0.00	4	21.25	21.40	-4	513	-0.78%
2022/08/22	0	0.00	2	21.60	21.30	-2	514	-0.39%
2022/08/19	0	0.00	6	21.53	21.65	-6	521	-1.15%
2022/08/18	0	0.00	1	21.30	21.20	-1	521	-0.19%
2022/08/17	0	20.55	2	20.85	20.75	-2	524	-0.38%
2022/08/16	18	21.34	19	21.59	20.80	-1	533	-0.19%
2022/08/15	1	20.80	0	0.00	20.95	1	551	0.18%
2022/08/12	0	0.00	36	20.88	20.95	-36	549	-6.55%
2022/08/11	2	20.75	0	0.00	20.55	2	538	0.37%
2022/08/10	6	20.59	10	20.63	20.55	-4	530	-0.75%
2022/08/08	0	0.00	2	19.80	19.80	-2	522	-0.38%
2022/08/05	0	0.00	3	19.67	19.80	-3	525	-0.57%
2022/08/04	0	0.00	0.1	18.95	19.05	-0.1	528	-0.02%
2022/08/03	3	18.98	10	18.95	18.95	-7	536	-1.31%
2022/08/02	3	19.57	8	19.45	19.35	-5	540	-0.93%
2022/08/01	1	20.05	1	20.35	20.20	0	550	0.00%
2022/07/29	2	20.30	6	20.48	20.40	-4	558	-0.72%
2022/07/28	3	19.90	5	20.09	20.05	-2	570	-0.35%
2022/07/27	0	0.00	4	19.73	19.85	-4	566	-0.71%
2022/07/26	15	19.35	7	19.34	19.30	8	565	1.42%
2022/07/25	2	19.75	11	19.85	19.85	-9	591	-1.52%
2022/07/22	9	20.08	6	19.94	19.95	3	604	0.50%
2022/07/21	0	0.00	12	19.51	19.50	-12	612	-1.96%
2022/07/20	2	19.43	11	19.50	19.15	-9	629	-1.43%
2022/07/19	0	0.00	2	19.15	19.00	-2	640	-0.31%
2022/07/18	1	19.40	7	18.94	19.30	-6	648	-0.93%
2022/07/15	12	18.83	4	18.88	18.85	8	660	1.21%
2022/07/14	2	18.68	4	18.61	18.65	-2	717	-0.28%
2022/07/13	3	18.20	3	18.20	18.30	0	738	0.00%
2022/07/12	1	17.95	0	0.00	17.65	1	752	0.13%
2022/07/11	4	18.66	4	18.66	18.60	0	814	0.00%
2022/07/08	4	17.78	9	18.05	17.90	-5	837	-0.60%
2022/07/07	0	0.00	2	17.60	17.60	-2	840	-0.24%
2022/07/06	13	17.38	10	17.00	17.00	3	840	0.36%
2022/07/05	7	17.26	4	17.71	17.80	3	844	0.36%
2022/07/04	12	17.81	16	17.34	17.25	-4	843	-0.47%
2022/07/01	7	18.46	7	17.70	17.60	0	843	0.00%
2022/06/30	11	18.99	7	18.67	18.70	4	834	0.48%
2022/06/29	5	19.56	12	19.75	19.90	-7	822	-0.85%
2022/06/28	17	20.05	21	20.28	19.95	-4	831	-0.48%
2022/06/27	13	20.38	7	20.54	20.65	6	846	0.71%
2022/06/24	14	19.91	7	19.99	19.50	7	842	0.83%
2022/06/23	5	19.26	5	19.32	19.15	0	840	0.00%
2022/06/22	4	19.81	3	20.35	19.45	1	856	0.12%
2022/06/21	1	20.35	2	19.80	20.25	-1	874	-0.11%
2022/06/20	39	19.95	133	19.83	19.80	-94	870	-10.80%	大賣/
2022/06/17	5	22.37	5	22.33	21.95	0	845	0.00%
2022/06/16	13.1	23.35	15	23.42	22.55	-1.9	843	-0.23%
2022/06/14	0	0.00	9	22.34	22.65	-9	834	-1.08%
2022/06/10	18	22.05	36	22.22	22.10	-18	854	-2.11%
2022/06/09	3	22.33	1	22.55	22.35	2	851	0.23%
2022/06/08	7	22.62	5	22.54	22.30	2	855	0.23%
2022/06/07	0	0.00	7	22.74	22.80	-7	858	-0.82%
2022/06/06	5	22.40	12	22.14	22.35	-7	861	-0.81%
2022/06/02	38	22.99	32	22.89	22.25	6	883	0.68%
2022/06/01	7	22.46	8	22.61	22.50	-1	867	-0.12%
2022/05/31	3	22.03	5	22.26	22.10	-2	864	-0.23%
2022/05/30	1	22.20	2	22.20	22.10	-1	873	-0.11%
2022/05/27	5	21.91	10	21.95	21.85	-5	879	-0.57%
2022/05/26	12	21.54	18	21.72	21.50	-6	878	-0.68%
2022/05/25	3	20.90	9	21.06	21.25	-6	882	-0.68%
2022/05/24	22	21.16	7	21.34	20.80	15	900	1.67%
2022/05/23	51	22.05	28	21.96	21.65	23	898	2.56%
2022/05/20	3	20.57	3	20.73	20.55	0	877	0.00%
2022/05/19	3	19.55	4	19.94	20.35	-1	880	-0.11%
2022/05/18	0	0.00	6	20.49	20.50	-6	890	-0.67%
2022/05/17	1	19.75	6	19.85	20.15	-5	911	-0.55%
2022/05/16	8	19.53	6	19.91	19.60	2	978	0.20%
2022/05/13	8	19.63	10	19.78	19.60	-2	993	-0.20%
2022/05/12	22	19.51	15	19.74	19.30	7	1,017	0.69%
2022/05/11	7	19.76	3	19.90	19.85	4	1,041	0.38%
2022/05/10	5	20.10	6.3	20.37	20.35	-1.3	1,167	-0.11%
2022/05/09	21	20.65	17	20.60	20.30	4	1,242	0.32%
2022/05/06	11	21.55	0.5	21.70	21.50	10.5	1,244	0.84%
2022/05/05	39	22.77	57	22.46	22.25	-18	1,250	-1.44%
2022/05/04	3	22.28	3	22.60	22.30	0	1,241	0.00%
2022/05/03	5	22.50	2	22.50	22.45	3	1,254	0.24%
2022/04/29	31	23.29	30	23.80	22.45	1	1,275	0.08%
2022/04/28	5	22.81	15	22.67	23.00	-10	1,276	-0.78%
2022/04/27	6	21.67	5	21.84	22.15	1	1,286	0.08%
2022/04/26	8	22.89	25	22.64	22.70	-17	1,291	-1.32%
2022/04/25	6	22.13	2	22.08	21.95	4	1,314	0.30%
2022/04/22	2	23.00	11	23.07	23.10	-9	1,352	-0.67%
2022/04/21	2	22.75	5	23.13	22.90	-3	1,393	-0.22%
2022/04/20	35	23.28	33	23.39	22.65	2	1,405	0.14%
2022/04/19	25	22.71	14	22.83	22.70	11	1,381	0.80%
2022/04/18	6	21.58	4	21.68	21.50	2	1,414	0.14%
2022/04/15	59	23.00	37	23.17	22.10	22	1,486	1.48%
2022/04/14	12	23.20	32	23.87	23.90	-20	1,472	-1.36%
2022/04/13	0	0.00	12	21.35	21.75	-12	1,492	-0.80%
2022/04/12	0	0.00	1	20.90	21.00	-1	1,582	-0.06%
2022/04/11	4	20.85	4	21.70	20.80	0	1,775	0.00%
2022/04/08	1	21.70	3	21.93	21.80	-2	1,831	-0.11%
2022/04/07	5	21.76	1	21.50	21.50	4	1,882	0.21%
2022/04/06	6	22.08	3	22.30	22.35	3	1,916	0.16%
2022/04/01	1	22.50	0	0.00	22.45	1	1,995	0.05%
2022/03/31	44	22.63	14	22.52	22.40	30	2,106	1.42%
2022/03/30	7	23.26	7	23.39	23.35	0	2,293	0.00%
2022/03/29	5	22.72	3	22.83	22.65	2	2,435	0.08%
2022/03/28	12	22.91	3	22.93	22.95	9	2,507	0.36%
2022/03/25	21.4	22.92	17	22.83	22.55	4.4	2,582	0.17%
2022/03/24	5	22.66	21	23.09	23.15	-16	2,678	-0.60%
2022/03/23	8	22.33	1	22.65	22.15	7	2,703	0.26%
2022/03/22	0	0.00	11	21.94	22.15	-11	2,751	-0.40%
2022/03/21	2	21.70	0	0.00	21.70	2	2,786	0.07%
2022/03/18	5	21.37	9	21.63	21.70	-4	2,841	-0.14%
2022/03/17	11	21.04	36.1	20.90	21.15	-25.1	2,896	-0.87%
2022/03/16	15	20.08	26	20.13	20.10	-11	2,955	-0.37%
2022/03/15	147	20.58	29	20.23	20.00	118	3,077	3.83%	大買/鉅額交易
2022/03/14	23	21.24	12	21.34	21.35	11	3,183	0.35%
2022/03/11	16	21.50	0	0.00	21.25	16	3,312	0.48%
2022/03/10	15	21.88	22	21.97	21.85	-7	3,415	-0.20%
2022/03/09	11	21.14	23	21.35	21.35	-12	3,719	-0.32%
2022/03/08	36	21.48	119	21.13	21.00	-83	4,291	-1.93%	大賣/
2022/03/07	20	22.66	13	22.22	22.20	7	4,319	0.16%
2022/03/04	14	23.55	9	23.61	23.60	5	4,376	0.11%
2022/03/03	5	24.35	13	24.62	24.15	-8	4,602	-0.17%
2022/03/02	21	23.70	38	24.03	24.30	-17	4,688	-0.36%
2022/03/01	22	23.87	34	23.99	24.00	-12	4,713	-0.25%
2022/02/25	16	23.52	39	23.46	23.35	-23	4,712	-0.49%
2022/02/24	26	23.72	3	23.90	23.15	23	4,718	0.49%
2022/02/23	8	24.45	11	24.58	24.45	-3	4,708	-0.06%
2022/02/22	44	24.30	7	24.13	24.10	37	4,713	0.78%
2022/02/21	21	25.02	5	25.14	25.00	16	4,724	0.34%
2022/02/18	21	25.02	6	25.08	25.45	15	4,738	0.32%
2022/02/17	25	25.45	7	25.39	25.40	18	4,760	0.38%
2022/02/16	43	25.88	66	25.78	25.90	-23	4,782	-0.48%
2022/02/15	7	24.77	3	24.88	24.50	4	4,888	0.08%
2022/02/14	31	25.00	13.2	25.04	24.50	17.8	5,016	0.35%
2022/02/11	4	26.14	33	26.12	26.00	-29	5,014	-0.58%
2022/02/10	157.3	26.77	124	26.53	26.00	33.3	5,068	0.66%	大買/大賣/
2022/02/09	38	25.92	55.3	26.49	27.50	-17.3	4,995	-0.35%
2022/02/08	8	24.90	7	24.92	25.00	1	4,936	0.02%
2022/02/07	2	24.05	16	24.33	24.95	-14	4,958	-0.28%
2022/01/26	26	23.63	17	23.56	23.45	9	4,991	0.18%
2022/01/25	77	23.76	11	24.01	23.50	66	5,148	1.28%
2022/01/24	37	23.47	152	23.99	24.20	-115	5,172	-2.22%	大賣/鉅額交易
2022/01/21	23	24.14	23	24.71	23.90	0	5,195	0.00%
2022/01/20	22	25.22	9.3	25.74	24.90	12.8	5,172	0.25%
2022/01/19	10	25.24	10	25.48	25.55	0	5,150	0.00%
2022/01/18	29	25.72	26.2	25.77	25.30	2.8	5,143	0.05%
2022/01/17	67	25.34	58	25.38	25.80	9	5,112	0.18%
2022/01/14	49	24.10	36	24.32	23.95	13	5,070	0.26%
2022/01/13	16	25.57	9	25.81	25.80	7	5,045	0.14%
2022/01/12	15	26.08	14	26.33	25.65	1	5,030	0.02%
2022/01/11	28	25.81	59	26.15	26.15	-31	5,024	-0.62%
2022/01/10	75.3	26.66	65	27.03	26.50	10.3	4,992	0.21%
2022/01/07	55.3	27.15	170	27.28	26.95	-114.7	4,976	-2.30%	大賣/鉅額交易
2022/01/06	45	28.30	51	28.72	28.25	-6	4,962	-0.12%
2022/01/05	94.3	29.21	53	29.15	28.50	41.3	4,938	0.84%
2022/01/04	124	31.31	101	31.14	30.85	23	4,876	0.47%	大買/大賣/
2022/01/03	32	29.78	280.1	29.74	29.60	-248.1	4,763	-5.21%	大賣/鉅額交易
2021/12/30	103.1	30.90	48	30.97	30.35	55.1	4,823	1.14%	大買/
2021/12/29	40	31.69	28	32.04	31.65	12	4,921	0.24%
2021/12/28	35	32.55	51.4	32.59	32.40	-16.4	4,975	-0.33%
2021/12/27	125.1	33.06	92	32.71	31.65	33.1	5,279	0.63%	大買/
2021/12/24	197	34.25	124	34.07	33.45	73	5,176	1.41%	大買/大賣/
2021/12/23	110	32.97	96.2	33.22	33.75	13.8	4,998	0.28%	大買/
2021/12/22	51	31.86	47	31.84	31.25	4	4,866	0.08%
2021/12/21	61.3	32.33	93	32.27	31.55	-31.7	4,802	-0.66%
2021/12/20	175	32.52	109	32.32	31.45	66	4,718	1.40%	大買/大賣/
2021/12/17	66.1	33.92	26	33.96	33.65	40.1	4,602	0.87%
2021/12/16	76	34.49	24	34.25	34.25	52	4,550	1.14%
2021/12/15	19	34.83	9	34.96	35.00	10	4,502	0.22%
2021/12/14	83.5	34.94	45	34.73	33.95	38.5	4,462	0.86%
2021/12/13	59	36.40	51.1	37.05	37.00	7.9	4,405	0.18%
2021/12/10	34.1	35.17	54	35.49	36.00	-20	4,342	-0.46%
2021/12/09	114.1	37.95	87	37.45	36.15	27.1	4,283	0.63%	大買/
2021/12/08	73.1	37.04	104	37.71	38.45	-31	4,147	-0.75%	大賣/
2021/12/07	49.6	37.10	103.1	37.04	36.35	-53.5	4,021	-1.33%	大賣/
2021/12/06	28	35.68	240	35.48	36.20	-212	3,887	-5.45%	大賣/鉅額交易
2021/12/03	254	33.03	314	33.26	32.95	-60	3,778	-1.59%	大買/大賣/
2021/12/02	478.7	33.55	374.2	33.75	32.60	104.5	3,466	3.01%	大買/大賣/鉅額交易
2021/12/01	37	31.65	14	31.65	31.65	23	2,885	0.80%
2021/11/30	50	27.89	23	28.31	28.80	27	2,829	0.95%
2021/11/29	340	24.71	181	25.34	26.20	159	2,757	5.77%	大買/大賣/鉅額交易
2021/11/26	134	23.77	90.2	24.10	24.65	43.8	2,522	1.74%	大買/
2021/11/25	33.2	22.88	17	22.57	22.45	16.2	2,424	0.67%
2021/11/24	3	21.72	0	0.00	21.65	3	2,388	0.13%
2021/11/23	4.3	22.02	1	22.60	21.65	3.3	2,389	0.14%
2021/11/22	5	22.81	20	22.86	22.80	-15	2,381	-0.63%
2021/11/19	5.1	22.75	21	22.49	22.50	-16	2,367	-0.67%
2021/11/18	7.3	23.20	28	23.09	22.80	-20.8	2,357	-0.88%
2021/11/17	27.5	24.00	22	24.18	23.55	5.5	2,331	0.24%
2021/11/16	13	23.86	34	24.24	23.40	-21	2,306	-0.91%
2021/11/15	61.1	24.11	24	24.38	23.90	37.1	2,273	1.63%
2021/11/12	104	25.36	83	25.18	24.35	21	2,230	0.94%	大買/
2021/11/11	44	24.45	58	24.44	25.00	-14	2,055	-0.68%
2021/11/10	28	22.89	7	23.04	22.75	21	1,917	1.10%
2021/11/09	97	24.04	73	23.75	23.30	24	1,893	1.27%
2021/11/08	34	23.17	31	23.03	23.25	3	1,809	0.17%
2021/11/05	16	22.23	0	0.00	22.10	16	1,747	0.92%
2021/11/04	9	23.26	29	22.93	22.75	-20	1,727	-1.16%
2021/11/03	25	22.72	44	23.08	23.80	-19	1,691	-1.12%
2021/11/02	80	23.69	87	23.85	22.85	-7	1,641	-0.43%
2021/11/01	3	22.23	14	22.60	22.60	-11	1,473	-0.75%
2021/10/29	67	19.49	36	20.08	20.55	31	1,435	2.16%
2021/10/28	9	18.77	5	18.68	18.70	4	1,388	0.29%
2021/10/26	41	18.73	2	18.70	18.55	39	1,387	2.81%
2021/10/25	53	18.64	3	18.70	18.60	50	1,374	3.64%
2021/10/22	9	19.43	19	19.32	19.15	-10	1,364	-0.73%
2021/10/21	18	19.65	7	20.33	19.45	11	1,354	0.81%
2021/10/20	19	19.61	17	19.62	19.50	2	1,330	0.15%
2021/10/19	39	20.17	41	19.97	19.70	-2	1,319	-0.15%
2021/10/18	30	19.70	4	20.35	19.35	26	1,289	2.02%
2021/10/15	32	21.02	28	21.21	20.85	4	1,274	0.31%
2021/10/14	5	20.05	19	19.78	20.55	-14	1,200	-1.17%
2021/10/13	27	20.01	18	18.83	18.70	9	1,165	0.77%
2021/10/12	20	19.58	26	19.58	19.95	-6	1,143	-0.52%
2021/10/08	37	21.73	37	21.88	21.15	0	1,109	0.00%
2021/10/07	125	21.42	77	21.49	21.40	48	1,027	4.67%	大買/
2021/10/06	102	21.18	96	21.10	21.30	6	908	0.66%	大買/
2021/10/05	53	19.78	81	19.94	20.65	-28	763	-3.67%
2021/10/04	65	18.63	193	18.64	18.80	-128	678	-18.87%	大賣/鉅額交易
2021/10/01	22	18.00	65	18.17	17.70	-43	293	-14.64%
2021/09/30	69	19.14	67	19.26	19.05	2	286	0.70%
2021/09/29	210	19.09	27	19.04	18.85	183	267	68.31%	大買/鉅額交易
2021/09/28	5	18.30	12	18.34	18.50	-7	240	-2.90%
2021/09/24	2	16.70	0.2	16.75	16.70	1.8	233	0.76%
2021/09/15	3	17.20	2	17.30	17.15	1	262	0.38%
2021/09/14	8	17.78	6	17.99	17.70	2	263	0.76%
2021/09/10	1	16.60	0	0.00	16.60	1	260	0.38%
2021/09/08	1	16.60	3	16.48	16.30	-2	268	-0.74%
2021/09/07	1	16.75	0	0.00	16.65	1	271	0.37%
2021/09/06	1	17.15	0	0.00	17.05	1	280	0.36%
2021/09/03	1	17.10	0	0.00	17.10	1	291	0.34%
2021/09/02	7	17.15	0	0.00	17.10	7	311	2.25%
2021/09/01	2	17.45	0	0.00	17.50	2	346	0.58%
2021/08/31	1	17.60	0	0.00	17.50	1	365	0.27%
2021/08/30	0	0.00	1	17.90	17.70	-1	395	-0.25%
2021/08/25	0	0.00	1	17.55	17.55	-1	721	-0.14%
2021/08/24	1	17.30	0	0.00	17.40	1	722	0.14%
2021/08/13	3	18.12	1	18.40	17.90	2	721	0.28%
2021/08/10	1	18.75	0	0.00	18.75	1	735	0.14%
2021/08/09	7	19.15	0	0.00	19.05	7	745	0.94%
2021/08/06	2	19.23	0	0.00	19.15	2	750	0.27%
2021/08/04	0	0.00	2	19.70	19.70	-2	786	-0.25%
2021/07/30	1	19.15	5	19.23	19.05	-4	804	-0.50%
2021/07/29	1	19.30	5	19.31	19.40	-4	812	-0.49%
2021/07/28	0	0.00	1	18.95	19.15	-1	823	-0.12%
2021/07/26	13	19.90	5	20.05	20.00	8	873	0.92%
2021/07/23	1	19.80	3	19.90	19.90	-2	999	-0.20%
2021/07/21	4	19.64	0	0.00	19.40	4	1,067	0.37%
2021/07/20	23	20.20	10	20.14	20.00	13	1,065	1.22%
2021/07/19	7	20.54	1	20.85	20.50	6	1,081	0.55%
2021/07/16	8	20.92	3	20.95	20.85	5	1,097	0.46%
2021/07/15	4	20.98	3	21.00	20.95	1	1,110	0.09%
2021/07/14	5	20.69	8	20.60	20.50	-3	1,118	-0.27%
2021/07/13	11	21.24	11	21.00	20.80	0	1,129	0.00%
2021/07/12	7	20.93	14	21.17	21.30	-7	1,141	-0.61%
2021/07/09	11	20.93	11	21.09	21.10	0	1,147	0.00%
2021/07/08	9	20.97	6	20.85	20.85	3	1,162	0.26%
2021/07/07	4	21.10	7	21.16	21.05	-3	1,227	-0.24%
2021/07/06	11	21.30	5	21.10	21.10	6	1,263	0.47%
2021/07/05	7	21.49	2	21.55	21.55	5	1,311	0.38%
2021/07/02	2	21.25	13	21.51	21.25	-11	1,350	-0.81%
2021/07/01	11	21.43	4	21.13	21.05	7	1,410	0.50%
2021/06/30	12	21.50	17	21.59	21.40	-5	1,431	-0.35%
2021/06/29	19	21.92	2	21.78	21.55	17	1,445	1.18%
2021/06/28	8	22.14	32	22.11	22.05	-24	1,468	-1.63%
2021/06/25	25	22.51	35	22.47	22.20	-10	1,498	-0.67%
2021/06/24	12	22.25	14	22.30	22.35	-2	1,533	-0.13%
2021/06/23	15	21.51	15	21.61	21.90	0	1,547	0.00%
2021/06/22	16	20.93	15	21.06	20.90	1	1,572	0.06%
2021/06/21	10	21.04	2	21.10	20.80	8	1,705	0.47%
2021/06/18	16	22.09	14	21.85	21.85	2	1,951	0.10%
2021/06/17	6	21.60	15	21.93	22.00	-9	1,989	-0.45%
2021/06/16	7	21.79	1	21.95	21.65	6	2,074	0.29%
2021/06/15	19	22.39	30	21.83	21.90	-11	2,158	-0.51%
2021/06/11	21	22.92	26	22.84	22.35	-5	2,255	-0.22%
2021/06/09	56	23.72	49	23.94	23.80	7	2,286	0.31%
2021/06/08	33	22.72	35	22.54	22.85	-2	2,320	-0.09%
2021/06/07	37	22.30	42	22.03	22.20	-5	2,318	-0.22%
2021/06/04	200	22.77	124	23.09	22.85	76	2,296	3.31%	大買/大賣/
2021/06/03	1	20.80	23	20.83	21.70	-22	1,970	-1.12%
2021/06/02	2	21.20	0	0.00	20.85	2	1,971	0.10%
2021/05/31	0	0.00	10	21.10	21.05	-10	1,982	-0.50%
2021/05/28	0	0.00	1	20.65	20.60	-1	1,984	-0.05%
2021/05/27	0	0.00	3	20.15	20.20	-3	1,988	-0.15%
2021/05/25	1	20.45	5	20.45	20.45	-4	2,016	-0.20%
2021/05/24	0	0.00	3	20.03	20.10	-3	2,058	-0.15%
2021/05/21	3	19.95	0	0.00	20.10	3	2,058	0.15%
2021/05/20	0	0.00	11	20.00	19.80	-11	2,063	-0.53%
2021/05/19	2	20.20	30	20.11	20.00	-28	2,062	-1.36%
2021/05/18	6	18.30	9	18.97	19.35	-3	2,060	-0.15%
2021/05/17	0	0.00	4	18.25	17.60	-4	2,057	-0.19%
2021/05/14	1	19.70	7	19.99	19.40	-6	2,046	-0.29%
2021/05/13	1	18.95	4	20.10	19.55	-3	2,041	-0.15%
2021/05/12	2	18.90	3	20.00	18.90	-1	2,026	-0.05%
2021/05/11	8	21.33	4	22.08	20.85	4	2,004	0.20%
2021/05/10	6	23.15	4	24.19	23.15	2	1,992	0.10%
2021/05/07	6	23.02	12	23.03	23.40	-6	1,988	-0.30%
2021/05/06	7	22.19	6	22.53	22.20	1	1,982	0.05%
2021/05/05	4	22.20	1	22.30	22.00	3	1,973	0.15%
2021/05/04	8	23.01	10	22.26	22.60	-2	1,965	-0.10%
2021/05/03	10	25.13	3	25.50	24.50	7	1,937	0.36%
2021/04/29	123	26.60	140	26.79	26.00	-17	1,916	-0.89%	大買/大賣/
2021/04/28	53	26.14	36	26.68	25.80	17	1,798	0.95%
2021/04/27	2	25.00	23	25.40	25.85	-21	1,836	-1.14%
2021/04/26	3	25.38	19	25.43	25.25	-16	1,819	-0.88%
2021/04/23	3	24.47	8	24.48	25.35	-5	1,813	-0.28%
2021/04/22	8	25.16	1	25.20	24.50	7	1,800	0.39%
2021/04/21	1.1	25.97	21	25.90	26.05	-19.9	1,781	-1.12%
2021/04/20	4	25.70	0	0.00	25.75	4	1,770	0.23%
2021/04/19	14	25.83	12	25.81	25.70	2	1,767	0.11%
2021/04/16	30	26.21	10	26.30	26.15	20	1,757	1.14%
2021/04/15	12	25.83	19	25.73	25.75	-7	1,744	-0.40%
2021/04/14	30	25.53	22	25.71	25.40	8	1,745	0.46%
2021/04/13	50	26.50	45	26.57	26.10	5	1,734	0.29%
2021/04/12	52	27.35	37	26.96	26.75	15	1,797	0.83%
2021/04/09	54	27.57	16	27.72	27.60	38	1,761	2.16%
2021/04/08	67	30.59	9	30.50	29.85	58	1,717	3.38%
2021/04/07	33	29.67	67	31.04	31.30	-34	1,700	-2.00%
2021/04/06	17	29.52	7	29.32	29.10	10	1,646	0.61%
2021/04/01	14	29.56	4	29.48	29.60	10	1,624	0.62%
2021/03/31	7	30.56	20	30.42	30.20	-13	1,610	-0.81%
2021/03/30	35	30.86	13	30.71	31.15	22	1,588	1.39%
2021/03/29	15	30.83	53	30.48	30.55	-38	1,564	-2.43%
2021/03/26	23	28.41	11	28.71	29.00	12	1,524	0.79%
2021/03/25	54	29.25	14	28.94	28.70	40	1,499	2.67%
2021/03/24	113	30.44	108	30.29	30.20	5	1,479	0.34%	大買/大賣/
2021/03/23	138	29.67	220	29.43	28.55	-82	1,345	-6.10%	大買/大賣/
2021/03/22	111	30.13	8	30.19	30.25	103	1,102	9.34%	大買/鉅額交易
2021/03/19	15	27.00	28	26.91	27.50	-13	1,075	-1.21%
2021/03/18	104	25.36	53	25.50	25.00	51	995	5.12%	大買/
2021/03/17	78	23.88	91	24.25	24.60	-13	920	-1.41%
2021/03/16	17	22.36	37	22.27	22.40	-20	838	-2.38%
2021/03/15	14	21.25	8	21.53	21.10	6	803	0.75%
2021/03/12	67	22.06	27	21.95	21.60	40	800	5.00%
2021/03/11	0	0.00	13	21.48	21.50	-13	748	-1.74%
2021/03/10	14	19.48	2	19.50	19.55	12	826	1.45%
2021/03/08	29	19.89	0	0.00	19.05	29	908	3.19%
2021/03/05	0	0.00	15	19.71	19.85	-15	996	-1.51%
2021/03/04	2	19.05	2	19.28	18.95	0	995	0.00%
2021/03/03	1	18.80	10	19.00	18.80	-9	1,002	-0.90%
2021/02/26	0	0.00	39	18.68	18.70	-39	1,005	-3.88%
2021/02/25	31	19.17	11	19.19	19.20	20	1,008	1.98%
2021/02/24	31	19.74	87	19.78	19.55	-56	997	-5.61%
2021/02/22	23	17.76	0	0.00	17.95	23	1,014	2.27%
2021/02/19	65	17.92	0	0.00	18.10	65	1,080	6.02%
2021/02/18	1	18.05	1	17.80	18.05	0	1,097	0.00%
2021/02/17	1	17.00	0	0.00	17.15	1	1,110	0.09%
2021/01/29	0	0.00	1	17.60	17.20	-1	1,168	-0.09%
2021/01/28	0	0.00	1	17.20	17.25	-1	1,165	-0.09%
2021/01/27	0	0.00	1	17.25	17.20	-1	1,163	-0.09%
2021/01/22	11	16.65	0	0.00	17.15	11	1,163	0.95%
2021/01/21	5	17.90	5	17.30	17.30	0	1,158	0.00%
2021/01/20	5	19.02	9	18.74	18.05	-4	1,148	-0.35%
2021/01/19	21	18.45	9	18.51	18.10	12	1,063	1.13%
2021/01/15	2	19.50	14	18.98	18.65	-12	1,062	-1.13%
2021/01/14	2	19.60	0	0.00	19.60	2	1,059	0.19%
2021/01/12	2	19.80	0	0.00	19.60	2	1,079	0.19%
2021/01/11	1	20.20	1	20.25	20.20	0	1,132	0.00%
2021/01/07	2	20.69	11	21.02	20.10	-9	1,134	-0.79%
2021/01/06	4	21.95	6	22.16	20.95	-2	1,124	-0.18%
2021/01/05	8	22.51	18	22.41	22.35	-10	1,110	-0.90%
2021/01/04	6	22.05	0	0.00	21.95	6	992	0.60%
2020/12/31	1	21.60	0	0.00	21.70	1	999	0.10%
2020/12/30	1	22.50	1.2	22.62	22.20	-0.2	990	-0.02%
2020/12/29	2	22.00	0.1	22.05	22.15	1.9	966	0.20%
2020/12/25	0	0.00	8	21.95	22.10	-8	959	-0.83%
2020/12/24	0	0.00	1	22.10	22.05	-1	950	-0.11%
2020/12/23	0	0.00	1	21.40	21.50	-1	950	-0.11%
2020/12/22	2	21.65	5	21.60	21.40	-3	944	-0.32%
2020/12/21	0	0.00	12	22.02	22.00	-12	940	-1.28%
2020/12/18	42	22.53	6	22.34	22.20	36	942	3.82%
2020/12/17	10	22.85	4	23.60	22.80	6	942	0.64%
2020/12/16	10	23.70	4	23.88	23.60	6	938	0.64%
2020/12/15	3	22.75	13	23.32	23.60	-10	933	-1.07%
2020/12/14	1	23.05	28	22.76	23.25	-27	929	-2.91%
2020/12/11	33	22.35	13	22.20	22.15	20	957	2.09%
2020/12/10	14	23.46	15	23.30	23.10	-1	950	-0.11%
2020/12/09	9	22.19	21	22.61	22.35	-12	934	-1.28%
2020/12/08	13	22.32	11	23.10	22.50	2	932	0.21%
2020/12/07	21	22.85	19.1	22.78	22.90	1.9	924	0.21%
2020/12/04	119	23.72	43	23.80	23.30	76	914	8.31%	大買/
2020/12/03	43	22.91	43.1	23.27	23.85	-0.1	836	-0.02%
2020/12/02	32.2	21.21	31	21.27	21.70	1.2	777	0.16%
2020/12/01	34	20.83	31	20.92	20.20	3	757	0.39%
2020/11/30	0	0.00	1	19.30	19.50	-1	683	-0.15%
2020/11/27	7	19.10	9	19.24	19.25	-2	697	-0.29%
2020/11/26	0	0.00	3	18.80	18.85	-3	719	-0.42%
2020/11/25	0	0.00	6	18.43	18.45	-6	751	-0.80%
2020/11/24	8	18.49	6	18.55	18.35	2	757	0.26%
2020/11/23	12	19.17	9	19.12	18.95	3	744	0.40%
2020/11/20	34	19.48	15	19.24	19.05	19	737	2.58%
2020/11/19	20	18.73	7	18.61	18.35	13	690	1.88%
2020/11/18	99	19.39	73	19.34	19.05	26	677	3.84%
2020/11/17	13	17.65	14	17.94	18.75	-1	620	-0.16%
2020/11/16	1	17.80	6	17.90	17.80	-5	639	-0.78%
2020/11/13	21	17.84	19	17.96	17.50	2	626	0.32%
2020/11/12	4	17.35	0	0.00	17.40	4	604	0.66%
2020/11/11	4	17.31	2	18.00	17.25	2	603	0.33%
2020/11/09	5	17.30	21	17.57	17.70	-16	583	-2.74%
2020/11/06	5	17.30	0	0.00	16.80	5	571	0.88%
2020/11/05	6	16.60	0	0.00	16.50	6	568	1.06%
2020/11/04	0	0.00	1	16.60	16.65	-1	601	-0.17%
2020/11/03	16	16.47	15	16.66	16.35	1	602	0.17%
2020/11/02	1	16.30	0	0.00	16.10	1	601	0.17%
2020/10/26	0	0.00	1	17.10	17.15	-1	597	-0.17%
2020/10/23	0	0.00	1	17.10	16.80	-1	591	-0.17%
2020/10/21	8	17.57	0	0.00	17.30	8	586	1.36%
2020/10/20	2	17.30	5	16.82	17.20	-3	571	-0.52%
2020/10/19	30	17.21	27	17.25	17.05	3	561	0.53%
2020/10/16	7	16.86	0	0.00	16.60	7	502	1.39%
2020/10/14	0	0.00	1	16.60	16.50	-1	493	-0.20%
2020/10/13	0	0.00	2	16.45	16.50	-2	496	-0.40%
2020/10/12	22	16.83	26	16.90	16.50	-4	499	-0.80%
2020/10/08	1	16.60	3	16.35	16.45	-2	490	-0.41%
2020/10/07	2	15.45	0	0.00	15.60	2	482	0.41%
2020/10/06	1	15.40	2	15.65	15.65	-1	483	-0.21%
2020/09/30	3	15.43	1	15.45	15.35	2	486	0.41%
2020/09/29	1	14.95	0	0.00	14.95	1	486	0.21%
2020/09/28	3	15.10	3.5	15.18	15.15	-0.5	487	-0.10%
2020/09/25	0	0.00	1	14.90	15.10	-1	486	-0.21%
2020/09/24	5	15.10	4	15.26	15.15	1	485	0.21%
2020/09/23	3	15.70	20	15.94	15.70	-17	481	-3.53%
2020/09/22	40	16.16	23	16.25	16.15	17	477	3.56%
2020/09/21	19	17.12	20	17.11	16.90	-1	469	-0.21%
2020/09/18	10	17.24	19	17.30	17.10	-9	467	-1.93%
2020/09/17	8	17.33	17	17.44	17.15	-9	466	-1.93%
2020/09/16	77	17.16	55	18.01	17.40	22	457	4.81%
2020/09/15	3	16.85	20	16.90	16.90	-17	419	-4.05%
2020/09/14	59	16.79	43	17.09	16.95	16	415	3.85%
2020/09/11	3	16.10	1	16.50	16.45	2	406	0.49%
2020/09/10	1	17.40	1	16.60	16.60	0	399	0.00%
2020/09/09	3	17.05	16	16.84	17.10	-13	391	-3.32%
2020/09/08	11	16.90	10	16.90	16.75	1	387	0.26%
2020/09/07	4	16.30	1	16.35	16.30	3	372	0.81%
2020/09/04	9	16.29	7	16.46	16.20	2	390	0.51%
2020/09/03	15	17.01	7	16.80	16.70	8	379	2.11%
2020/09/02	16	16.37	36.1	16.29	16.50	-20.1	357	-5.62%
2020/09/01	25	15.91	12	16.12	15.60	13	331	3.92%
2020/08/31	34	16.12	10.4	15.89	16.50	23.6	298	7.90%
2020/08/28	13	15.20	19	15.40	15.00	-6	253	-2.36%
2020/08/26	5	14.91	1	15.00	15.00	4	240	1.66%
2020/08/25	0	0.00	8	15.20	15.25	-8	237	-3.37%
2020/08/24	12	15.24	5	15.70	15.10	7	235	2.97%
2020/08/21	9	15.19	3	15.40	15.40	6	230	2.60%
2020/08/20	14	15.42	12	15.01	14.90	2	213	0.94%
2020/08/18	2	13.85	0	0.00	14.00	2	167	1.20%
2020/08/14	15	14.08	10	14.15	14.00	5	165	3.01%
2020/08/10	4	14.40	7	14.56	14.25	-3	158	-1.90%
2020/08/07	0	0.00	1	13.80	13.85	-1	125	-0.80%
2020/07/27	0	0.00	5	13.15	13.40	-5	135	-3.70%
2020/07/22	0	0.00	1	13.50	13.50	-1	135	-0.74%
2020/07/21	0	0.00	4	13.35	13.40	-4	134	-2.97%
2020/07/17	2	13.18	0	0.00	13.15	2	133	1.50%
2020/07/16	3	13.50	0	0.00	13.50	3	127	2.34%
2020/07/15	1	13.85	0	0.00	13.85	1	122	0.82%
2020/07/14	5	14.20	0	0.00	14.15	5	120	4.14%
2020/07/13	0	0.00	1	14.25	14.35	-1	117	-0.85%
2020/07/07	0	0.00	1	13.65	13.60	-1	107	-0.93%
2020/07/03	1	13.40	0	0.00	13.50	1	109	0.92%
2020/06/30	0	0.00	1	13.60	13.60	-1	110	-0.91%
2020/06/29	0	0.00	3	13.35	13.40	-3	110	-2.72%
2020/06/19	3	13.48	0	0.00	13.50	3	110	2.71%
2020/06/17	1	13.65	0	0.00	13.75	1	124	0.80%
2020/06/15	1	13.70	2	13.68	13.60	-1	134	-0.75%
2020/06/12	1	14.30	4	14.30	14.30	-3	132	-2.27%
2020/06/11	5	14.84	1	14.95	14.75	4	130	3.06%
2020/06/09	0	0.00	1	13.55	13.50	-1	116	-0.86%
2020/06/01	1	13.30	0	0.00	13.40	1	123	0.81%
2020/05/27	0	0.00	0.2	13.50	13.45	-0.2	125	-0.13%
2020/05/12	2	14.20	2	14.00	14.35	0	134	0.00%
2020/05/11	1	13.50	1	13.80	14.10	0	133	0.00%
2020/05/08	1	13.15	2	13.15	13.30	-1	132	-0.75%
2020/05/07	0	0.00	2	12.90	13.05	-2	133	-1.50%
2020/05/06	1	12.70	0	0.00	13.00	1	133	0.75%
2020/05/05	0	0.00	1	12.95	12.70	-1	135	-0.74%
2020/04/30	4	13.10	4	13.00	13.00	0	139	0.00%
2020/04/28	1	12.50	0	0.00	12.70	1	146	0.68%
2020/04/27	1	12.50	0	0.00	12.55	1	154	0.65%
2020/04/24	1	12.35	0	0.00	12.50	1	154	0.65%
2020/04/16	2	12.50	0	0.00	12.45	2	169	1.18%
2020/04/15	0	0.00	1	12.55	12.55	-1	175	-0.57%
2020/04/10	1	12.20	1	12.10	12.10	0	192	0.00%
2020/04/08	1	12.20	6	12.51	12.30	-5	224	-2.23%
2020/04/07	5	11.45	0	0.00	11.45	5	230	2.17%
2020/04/06	0	0.00	1	11.30	11.20	-1	245	-0.41%
2020/03/31	0	0.00	10	10.85	10.90	-10	320	-3.12%
2020/03/18	3	11.35	2	11.00	11.00	1	470	0.21%
2020/03/16	2	11.95	0	0.00	11.90	2	474	0.42%
2020/03/13	5	12.15	5	11.95	12.05	0	475	0.00%
2020/03/12	2	13.30	8	13.51	13.25	-6	469	-1.28%
2020/03/10	1	14.20	1	14.45	14.45	0	467	0.00%
2020/03/05	0	0.00	2	15.25	15.30	-2	464	-0.43%
2020/03/04	5	14.79	6	14.91	15.00	-1	464	-0.22%
2020/03/03	4	14.88	4	14.88	14.90	0	463	0.00%
2020/03/02	6	14.60	3	14.65	14.60	3	464	0.65%
2020/02/27	1	14.90	0	0.00	14.80	1	465	0.21%
2020/02/26	0	0.00	13	15.10	15.30	-13	465	-2.79%
2020/02/25	2	15.18	4	15.30	15.40	-2	474	-0.42%
2020/02/24	3	15.02	0	0.00	15.15	3	476	0.63%
2020/02/21	0	0.00	1	15.30	15.15	-1	476	-0.21%
2020/02/20	1	15.85	3	15.80	15.30	-2	477	-0.42%
2020/02/19	5	15.00	0	0.00	15.05	5	476	1.05%
2020/02/17	1	15.05	0	0.00	15.05	1	479	0.21%
2020/02/14	1	15.15	1	15.20	15.15	0	480	0.00%
2020/02/13	0	0.00	1	15.60	15.20	-1	481	-0.21%
2020/02/12	0	0.00	1	15.75	15.50	-1	484	-0.21%
2020/02/10	5	15.00	0	0.00	14.90	5	494	1.01%
2020/02/07	2	14.80	1	15.00	14.90	1	498	0.20%
2020/02/06	0	0.00	1	14.95	15.00	-1	500	-0.20%
2020/02/04	0	0.00	2	14.80	14.95	-2	495	-0.40%
2020/02/03	4	14.15	0	0.00	14.15	4	493	0.81%
2020/01/31	4	15.03	3	15.05	14.95	1	486	0.21%
2020/01/30	7	15.04	18	15.08	15.20	-11	486	-2.26%
2020/01/17	0	0.00	1	16.85	16.45	-1	483	-0.21%
2020/01/16	0	0.00	8	17.00	16.90	-8	481	-1.66%
2020/01/15	8	16.94	2	16.75	16.85	6	479	1.25%
2020/01/14	0	0.00	1	16.55	16.55	-1	480	-0.21%
2020/01/13	1	16.45	1	16.60	16.45	0	478	0.00%
2020/01/10	0	0.00	1	16.40	16.35	-1	475	-0.21%
2020/01/09	1	16.45	2	16.48	16.30	-1	475	-0.21%
2020/01/08	2	16.15	2	16.10	16.10	0	469	0.00%
2020/01/07	1	16.35	0	0.00	16.35	1	466	0.21%
2020/01/06	4	16.33	2	16.55	16.35	2	462	0.43%
2020/01/03	5	16.88	16	17.29	16.90	-11	458	-2.40%
2020/01/02	21.1	17.36	12	17.73	17.45	9.1	448	2.02%
2019/12/31	0	0.00	6	18.12	17.90	-6	428	-1.40%
2019/12/30	11	18.09	14	18.18	18.00	-3	421	-0.71%
2019/12/27	62	18.20	38	18.10	18.25	24	416	5.76%
2019/12/26	14	17.62	12	17.34	17.30	2	359	0.56%
2019/12/25	94	17.39	88	17.40	17.50	6	350	1.71%
2019/12/24	28	16.73	39	16.78	17.15	-11	286	-3.84%
2019/12/23	1	15.60	6	15.65	15.60	-5	260	-1.92%
2019/12/20	41	16.63	31	16.89	15.95	10	253	3.95%
2019/12/19	10	16.50	12	15.74	16.50	-2	210	-0.95%
2019/12/17	2	14.90	2	15.05	15.10	0	186	0.00%
2019/12/16	0	0.00	6	15.04	14.90	-6	186	-3.21%
2019/12/12	2	14.85	24	14.90	14.85	-22	185	-11.86%
2019/12/11	6	14.79	1	15.10	14.75	5	185	2.70%
2019/12/10	2	14.95	29	14.92	15.00	-27	183	-14.74%
2019/12/09	2	15.15	0	0.00	15.20	2	185	1.08%
2019/12/06	3	15.25	1	15.35	15.20	2	195	1.02%
2019/12/05	0	0.00	1	15.35	15.25	-1	197	-0.51%
2019/12/04	5	15.22	0	0.00	15.35	5	199	2.50%
2019/12/03	3	15.15	0	0.00	15.25	3	204	1.47%
2019/12/02	20	15.28	0	0.00	15.25	20	217	9.19%
2019/11/29	2	15.40	1	15.40	15.40	1	237	0.42%
2019/11/26	36	15.50	0	0.00	15.45	36	275	13.09%
2019/11/25	13	15.61	0	0.00	15.60	13	284	4.57%
2019/11/22	3	15.67	1	15.95	15.60	2	296	0.68%
2019/11/21	0	0.00	17	15.37	15.65	-17	321	-5.29%
2019/11/20	1	15.25	0	0.00	15.30	1	337	0.30%
2019/11/19	5	15.15	5	15.30	15.20	0	337	0.00%
2019/11/18	18	15.26	3	15.20	15.20	15	337	4.45%
2019/11/14	1	15.25	1	15.35	15.30	0	335	0.00%
2019/11/13	0	0.00	13	15.45	15.40	-13	331	-3.92%
2019/11/12	1	15.70	0	0.00	15.45	1	329	0.30%
2019/11/11	0	0.00	2	15.55	15.45	-2	330	-0.61%
2019/11/08	0	0.00	14	15.78	15.80	-14	326	-4.29%
2019/11/07	3	15.33	2	15.43	15.35	1	317	0.32%
2019/11/06	4	15.54	2	15.63	15.30	2	316	0.63%
2019/11/05	1	15.40	1	15.15	15.40	0	311	0.00%
2019/11/04	1	15.00	0	0.00	14.95	1	308	0.32%
2019/10/30	0	0.00	1	15.25	15.20	-1	306	-0.33%
2019/10/29	1	15.15	1	15.50	15.15	0	306	0.00%
2019/10/25	2	15.23	5	15.05	15.25	-3	300	-1.00%
2019/10/23	2	14.90	0	0.00	14.85	2	295	0.68%
2019/10/22	3	14.90	3	14.85	14.75	0	294	0.00%
2019/10/21	0	0.00	2	14.95	14.95	-2	290	-0.69%
2019/10/17	1	14.95	1	15.05	15.00	0	290	0.00%
2019/10/16	0	0.00	2	15.30	15.05	-2	289	-0.69%
2019/10/15	2	15.10	1	15.20	15.15	1	289	0.35%
2019/10/14	3	15.13	2	15.18	15.10	1	289	0.35%
2019/10/09	0	0.00	4	15.19	15.15	-4	285	-1.40%
2019/10/08	1	15.30	0	0.00	15.05	1	281	0.36%
2019/10/07	0	0.00	0.3	15.30	15.30	-0.3	280	-0.09%
2019/10/04	2	15.78	7	15.81	15.55	-5	278	-1.79%
2019/10/03	8	15.68	3	15.83	15.90	5	275	1.82%
2019/10/01	0	0.00	2	15.35	15.35	-2	263	-0.76%
2019/09/27	5	14.82	3	14.87	15.00	2	254	0.79%
2019/09/26	0	0.00	2	14.93	15.00	-2	247	-0.81%
2019/09/25	0	0.00	2	14.55	14.50	-2	244	-0.82%
2019/09/24	3	14.60	0	0.00	14.55	3	244	1.23%
2019/09/23	1	14.75	1	14.75	14.75	0	242	0.00%
2019/09/19	0	0.00	1	14.80	14.65	-1	242	-0.41%
2019/09/18	1	14.75	0	0.00	14.50	1	241	0.41%
2019/09/16	0	0.00	2	14.63	14.55	-2	240	-0.83%
2019/09/12	4	14.63	0	0.00	14.60	4	241	1.66%
2019/09/11	1	15.00	12	14.95	14.85	-11	237	-4.63%
2019/09/10	10	15.10	21	15.20	15.05	-11	232	-4.74%
2019/09/09	1	16.20	3	16.20	16.05	-2	221	-0.90%
2019/09/06	1	16.15	27	16.11	16.05	-26	220	-11.77%
2019/09/05	7	16.15	0	0.00	16.05	7	217	3.22%
2019/09/04	24	16.24	4	16.19	16.20	20	213	9.38%
2019/09/03	5	16.23	4	16.46	16.10	1	199	0.50%
2019/09/02	5	15.60	5	15.60	15.55	0	178	0.00%
2019/08/30	1	15.70	17	15.76	15.75	-16	173	-9.21%
2019/08/29	44	16.43	22	16.27	16.10	22	166	13.25%
2019/08/28	6	15.59	24	15.68	15.60	-18	140	-12.83%
2019/08/27	42	15.76	19	15.76	15.55	23	128	17.90%
2019/08/26	40	15.17	28	15.44	15.55	12	115	10.38%
2019/08/23	15	14.99	14	15.01	15.10	1	81	1.23%
2019/08/19	1	13.85	1	14.10	13.80	0	60	0.00%
2019/08/16	5	14.00	0	0.00	14.10	5	57	8.63%
2019/08/14	5	14.10	0	0.00	13.90	5	58	8.53%
2019/08/08	1	13.45	0	0.00	13.65	1	60	1.65%
2019/08/07	3	13.60	0	0.00	13.50	3	60	4.94%
2019/08/05	0	0.00	1	13.40	13.80	-1	62	-1.59%
2019/08/02	0	0.00	1	13.80	13.80	-1	64	-1.55%
2019/07/30	1	13.70	0	0.00	13.70	1	68	1.46%
2019/07/29	1	13.80	1	13.80	13.80	0	75	0.00%
2019/07/25	0	0.00	2	13.95	13.95	-2	78	-2.55%
2019/07/16	0	0.00	2	13.90	13.90	-2	99	-2.00%
2019/07/15	0	0.00	1	13.75	13.70	-1	101	-0.98%
2019/07/11	0	0.00	2	13.85	13.90	-2	113	-1.77%
2019/07/09	6	13.73	0	0.00	13.55	6	116	5.16%
2019/07/08	1	13.65	1	13.90	13.70	0	122	0.00%
2019/07/05	0	0.00	1	13.85	13.90	-1	125	-0.80%
2019/07/04	2	13.68	0	0.00	13.70	2	126	1.58%
2019/07/03	1	13.65	1	13.70	13.85	0	127	0.00%
2019/07/02	1	13.80	1	13.95	13.85	0	131	0.00%
2019/07/01	2	14.00	0	0.00	14.00	2	132	1.51%
2019/06/27	1	14.05	1	14.10	14.00	0	143	0.00%
2019/06/26	1	14.00	3	14.05	14.00	-2	145	-1.38%
2019/06/21	0	0.00	3	13.77	13.85	-3	149	-2.01%
2019/06/20	1	13.80	2	13.80	13.75	-1	150	-0.66%
2019/06/19	0.1	13.70	1	13.95	13.75	-0.9	159	-0.56%
2019/06/10	2	13.00	0	0.00	13.00	2	317	0.63%
2019/06/06	1	13.10	0	0.00	13.10	1	320	0.31%
2019/05/31	1	13.45	0	0.00	13.30	1	326	0.31%
2019/05/29	0	0.00	1	13.05	13.15	-1	327	-0.31%
2019/05/24	1	13.00	3	13.10	13.05	-2	329	-0.61%
2019/05/23	0	0.00	2	12.85	12.85	-2	329	-0.61%
2019/05/22	2	13.25	1	13.35	13.35	1	331	0.30%
2019/05/21	2	12.85	0	0.00	12.95	2	352	0.57%
2019/05/20	3	12.75	0	0.00	12.80	3	353	0.85%
2019/05/17	1	13.35	0	0.00	13.05	1	355	0.28%
2019/05/14	0	0.00	6	13.30	13.40	-6	376	-1.60%
2019/05/10	1	13.80	0	0.00	13.85	1	376	0.27%
2019/05/09	3	14.10	3	13.70	14.10	0	375	0.00%
2019/05/07	1	14.50	0	0.00	14.50	1	371	0.27%
2019/05/06	0	0.00	1	14.25	14.35	-1	370	-0.27%
2019/05/03	5	14.75	1	14.80	14.65	4	363	1.10%
2019/04/30	0	0.00	1	14.60	14.50	-1	361	-0.28%
2019/04/29	0	0.00	2	14.55	14.05	-2	356	-0.56%
2019/04/24	1	15.15	1	15.30	15.15	0	346	0.00%
2019/04/23	2	15.15	2	15.15	15.20	0	341	0.00%
2019/04/22	1	15.60	0	0.00	15.50	1	337	0.30%
2019/04/19	3	15.90	0	0.00	15.70	3	336	0.89%
2019/04/17	1	16.10	1	16.00	15.80	0	334	0.00%
2019/04/16	0	0.00	2	15.80	15.80	-2	324	-0.62%
2019/04/15	0	0.00	1	15.30	15.45	-1	322	-0.31%
2019/04/12	3	15.47	0	0.00	15.40	3	321	0.93%
2019/04/11	3	15.68	0	0.00	15.65	3	314	0.95%
2019/04/10	1	16.10	0	0.00	16.10	1	310	0.32%
2019/03/28	0	0.00	2	15.80	15.75	-2	291	-0.69%
2019/03/22	5	16.90	0	0.00	16.60	5	283	1.77%
2019/03/21	8	17.33	6	17.35	17.35	2	276	0.72%
2019/03/20	0	0.00	23	16.79	17.10	-23	230	-10.00%
2019/03/19	0	0.00	2	15.80	15.55	-2	203	-0.98%
2019/03/18	0	0.00	9	15.89	15.55	-9	197	-4.55%
2019/03/15	37	16.55	16	16.59	16.20	21	186	11.25%
2019/03/14	1	15.00	7	15.51	15.55	-6	138	-4.34%
2019/03/13	0.1	14.30	0	0.00	14.15	0.1	117	0.04%
2019/03/12	1	14.25	3	14.30	14.15	-2	117	-1.70%
2019/03/08	0	0.00	5	14.00	14.05	-5	118	-4.23%
2019/03/07	0	0.00	18	13.96	13.90	-18	116	-15.43%
2019/03/06	11	14.54	5	14.50	14.10	6	116	5.15%
2019/02/27	0	0.00	3	14.00	14.10	-3	109	-2.74%
2019/02/26	1	13.60	0	0.00	13.65	1	109	0.92%
2019/02/25	1	14.00	0	0.00	13.90	1	108	0.92%
2019/02/21	6	14.06	0	0.00	14.00	6	108	5.53%
2019/02/20	2	14.70	0	0.00	14.50	2	106	1.87%
2019/02/19	0	0.00	1	14.55	14.35	-1	85	-1.17%
2019/02/18	2	14.30	5	14.41	14.45	-3	83	-3.59%
2019/02/15	6	14.14	31	14.05	14.20	-25	81	-30.79%
2019/02/14	63	14.80	8	14.89	14.30	55	77	71.06%
2019/02/13	0	0.00	16.5	14.42	14.50	-16.5	60	-27.18%
2019/02/12	2	12.93	1	13.05	13.20	1	53	1.86%
2019/02/11	4	12.45	0	0.00	12.45	4	52	7.61%
2019/01/28	0.2	12.70	0	0.00	12.70	0.2	58	0.34%
2019/01/23	0	0.00	2	12.60	12.70	-2	62	-3.22%
2019/01/21	4	12.80	0	0.00	12.80	4	64	6.20%
2019/01/18	0	0.00	2	12.60	12.75	-2	65	-3.03%
2019/01/08	0	0.00	1	12.35	12.50	-1	69	-1.43%
2018/12/28	3	12.55	0	0.00	12.70	3	84	3.53%
2018/12/26	0	0.00	1	12.80	12.55	-1	94	-1.06%
2018/12/24	1	12.85	6	12.90	12.85	-5	96	-5.18%
2018/12/14	1	12.90	2	13.03	12.95	-1	139	-0.72%
2018/12/11	2	12.40	0	0.00	12.55	2	148	1.35%
2018/12/06	1	12.50	0	0.00	12.50	1	155	0.64%
2018/11/19	0	0.00	1	12.60	12.50	-1	202	-0.49%
2018/11/15	0	0.00	1	12.15	12.20	-1	202	-0.49%
2018/11/12	1	11.90	0	0.00	11.90	1	203	0.49%
2018/10/30	0	0.00	1	12.05	12.15	-1	204	-0.49%
2018/10/29	3	12.20	6	12.20	12.10	-3	202	-1.49%
2018/10/26	1	11.85	0	0.00	12.00	1	203	0.49%
2018/10/17	0	0.00	5	12.38	12.30	-5	214	-2.33%
2018/10/16	11	12.30	0	0.00	12.25	11	215	5.10%
2018/10/12	3	11.55	1	11.45	12.00	2	225	0.89%
2018/10/11	6	12.15	6	12.18	12.20	0	224	0.00%
2018/10/08	1	13.90	1	13.65	13.80	0	221	0.00%
2018/10/05	2	14.30	7	13.99	14.00	-5	221	-2.26%
2018/10/04	0	0.00	1	14.10	14.15	-1	213	-0.47%
2018/10/03	1	14.80	3	14.60	14.60	-2	215	-0.93%
2018/10/02	7	14.94	6	14.99	14.70	1	214	0.47%
2018/10/01	17	15.37	3	15.53	15.25	14	212	6.59%
2018/09/28	11	15.43	5	15.32	15.30	6	205	2.92%
2018/09/26	0	0.00	1	14.05	14.05	-1	203	-0.49%
2018/09/21	2	14.10	2	14.20	14.15	0	205	0.00%
2018/09/20	8	14.38	3	14.40	14.20	5	204	2.45%
2018/09/19	0	0.00	1	13.90	13.70	-1	195	-0.51%
2018/09/11	1	13.00	0	0.00	13.15	1	180	0.55%
2018/09/07	4	14.21	1	14.75	13.45	3	177	1.69%
2018/09/06	0	0.00	1	14.10	13.90	-1	158	-0.63%
2018/09/05	0	0.00	1	14.20	14.05	-1	157	-0.63%
2018/09/04	0	0.00	1	14.50	14.05	-1	157	-0.63%
2018/09/03	0	0.00	2	14.55	14.55	-2	152	-1.31%
2018/08/29	1	13.40	0	0.00	13.40	1	170	0.58%
2018/08/28	0	0.00	1	13.65	13.30	-1	171	-0.58%
2018/08/27	0	0.00	1	13.10	13.50	-1	170	-0.59%
2018/08/24	1	12.60	0	0.00	12.70	1	169	0.59%
2018/08/21	1	12.60	0	0.00	12.65	1	174	0.57%
2018/08/17	5	12.90	0	0.00	12.85	5	174	2.86%
2018/08/07	0	0.00	3	14.30	14.30	-3	181	-1.65%
2018/08/06	8	14.22	3	14.12	14.15	5	186	2.68%
2018/07/30	1	13.55	0	0.00	13.85	1	210	0.48%
2018/07/26	0	0.00	2	13.80	13.90	-2	208	-0.96%
2018/07/25	1	14.20	0	0.00	14.25	1	206	0.48%
2018/07/24	1	14.35	0	0.00	14.25	1	205	0.49%
2018/07/20	2	14.65	0	0.00	14.70	2	206	0.97%
2018/07/16	2	15.00	1	15.30	15.05	1	221	0.45%
2018/07/09	0	0.00	2	14.08	14.10	-2	222	-0.90%
2018/07/06	5	14.35	0	0.00	14.20	5	223	2.23%
2018/07/05	0	0.00	2	14.50	14.45	-2	230	-0.87%
2018/07/04	2.2	15.16	83	14.47	15.20	-80.8	231	-34.97%
2018/07/03	0	0.00	2	15.00	15.00	-2	215	-0.93%
2018/07/02	0	0.00	2	15.40	15.30	-2	215	-0.93%
2018/06/29	3	15.50	0	0.00	15.35	3	215	1.39%
2018/06/27	0	0.00	2	15.85	15.85	-2	216	-0.92%
2018/06/26	0	0.00	2	15.75	15.75	-2	219	-0.91%
2018/06/22	0	0.00	1	15.75	16.15	-1	221	-0.45%
2018/06/21	2	15.85	2	15.93	15.90	0	220	0.00%
2018/06/20	6	15.87	0	0.00	15.85	6	221	2.71%
2018/06/19	1	16.20	0	0.00	16.25	1	221	0.45%
2018/06/12	0	0.00	1	17.10	16.95	-1	225	-0.44%
2018/06/11	2	17.05	1	16.95	17.05	1	229	0.44%
2018/06/08	2	17.53	0	0.00	17.70	2	231	0.87%
2018/06/07	3	18.08	0	0.00	18.00	3	230	1.30%
2018/05/30	0	0.00	1	16.30	16.30	-1	223	-0.45%
2018/05/28	0	0.00	1	16.70	16.70	-1	227	-0.44%
2018/05/24	0	0.00	3	16.70	16.80	-3	249	-1.20%
2018/05/18	0.3	17.00	0	0.00	16.95	0.3	265	0.11%
2018/05/17	2	16.90	0	0.00	16.90	2	286	0.70%
2018/05/15	14	17.60	29	17.59	17.65	-15	285	-5.25%
2018/05/14	5	17.60	8	17.63	17.55	-3	297	-1.01%
2018/05/11	0	0.00	1	17.80	18.05	-1	293	-0.34%
2018/05/08	0	0.00	1	18.50	18.35	-1	291	-0.34%
2018/05/07	12	18.90	5	18.59	18.15	7	291	2.40%
2018/05/04	1	17.90	0	0.00	17.90	1	276	0.36%
2018/05/03	5	18.00	1	18.00	18.00	4	277	1.44%
2018/04/30	2	18.55	2	18.65	18.45	0	288	0.00%
2018/04/27	1	18.65	1	18.75	18.25	0	290	0.00%
2018/04/24	4	18.58	0	0.00	18.20	4	285	1.40%
2018/04/23	0	0.00	1	18.65	18.65	-1	284	-0.35%
2018/04/20	5	19.00	18	18.36	19.00	-13	290	-4.47%
2018/04/19	2	19.30	2	18.53	18.15	0	278	0.00%
2018/04/18	1	18.75	18	19.12	18.95	-17	276	-6.14%
2018/04/17	4	19.35	3	19.23	19.05	1	289	0.34%
2018/04/16	1	19.65	0	0.00	19.70	1	289	0.35%
2018/04/13	0	0.00	1	20.00	19.85	-1	291	-0.34%
2018/04/11	2	19.50	10	19.84	19.55	-8	295	-2.71%
2018/04/10	7	20.11	1	20.10	20.15	6	297	2.02%
2018/04/02	0	0.00	1	21.10	21.10	-1	322	-0.31%
2018/03/31	10	21.60	1	21.25	21.35	9	329	2.74%
2018/03/30	0	0.00	1	21.15	21.40	-1	331	-0.30%
2018/03/29	0	0.00	1	20.60	21.15	-1	334	-0.30%
2018/03/28	0	0.00	3	20.20	20.35	-3	337	-0.89%
2018/03/23	3	20.25	0	0.00	20.55	3	377	0.79%
2018/03/16	0	0.00	5	22.08	22.05	-5	405	-1.23%
2018/03/14	2	21.70	0	0.00	21.45	2	417	0.48%
2018/03/12	8	22.39	5	22.00	22.05	3	432	0.69%
2018/03/09	10	23.61	2	23.35	22.85	8	447	1.79%
2018/03/07	0	0.00	1	23.00	22.50	-1	488	-0.20%
2018/03/06	1	22.60	1	22.50	22.80	0	513	0.00%
2018/03/02	3	22.98	3	22.98	22.50	0	557	0.00%
2018/03/01	1	22.30	1	22.55	22.65	0	571	0.00%
2018/02/27	2	22.88	21	22.96	22.75	-19	588	-3.23%
2018/02/26	29	23.53	9	23.46	23.05	20	619	3.23%
2018/02/23	0	0.00	1	22.85	22.90	-1	624	-0.16%
2018/02/22	7	20.36	7	21.04	20.85	0	659	0.00%
2018/02/21	1	20.20	16	20.08	20.40	-15	701	-2.14%
2018/02/12	1	19.50	3	19.65	19.60	-2	843	-0.24%
2018/02/09	22	19.31	13	19.22	19.45	9	1,121	0.80%
2018/02/08	0	0.00	1	21.25	21.20	-1	1,177	-0.08%
2018/02/07	2	22.20	1	22.10	21.50	1	1,209	0.08%
2018/02/06	0	0.00	8	22.16	21.40	-8	1,268	-0.63%
2018/02/05	0	0.00	1	23.40	23.40	-1	1,341	-0.07%
2018/02/01	1	23.50	0	0.00	23.50	1	1,374	0.07%
2018/01/30	1	24.10	1	24.20	23.60	0	1,416	0.00%
2018/01/25	2	24.48	1	24.70	24.35	1	1,504	0.07%
2018/01/24	0	0.00	0.1	23.95	23.90	-0.1	1,524	0.00%
2018/01/23	0	0.00	1	23.35	23.35	-1	1,547	-0.06%
2018/01/22	1	23.30	0	0.00	23.35	1	1,596	0.06%
2018/01/18	0	0.00	3	23.83	23.70	-3	1,808	-0.17%
2018/01/17	2	23.83	0	0.00	23.70	2	1,866	0.11%
2018/01/16	5	24.12	4	24.35	24.00	1	2,008	0.05%
2018/01/15	0	0.00	2	23.70	23.50	-2	2,198	-0.09%
2018/01/12	0	0.00	3	23.57	23.70	-3	2,393	-0.13%
2018/01/11	5	23.31	6	23.52	23.20	-1	2,397	-0.04%
2018/01/10	0	0.00	13	24.77	24.95	-13	2,386	-0.54%
2018/01/09	0	0.00	20	24.87	25.00	-20	2,394	-0.84%
2018/01/08	0	0.00	1	25.50	25.45	-1	2,409	-0.04%
2018/01/05	1	25.40	17	25.59	25.65	-16	2,409	-0.66%
2018/01/04	2	25.45	22	25.93	25.85	-20	2,418	-0.83%
2018/01/03	41	25.56	0.5	25.95	25.95	40.5	2,419	1.67%