國眾 (5410)-新光券商分點個股進出

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

國眾

(5410)

可現股當沖

股價
37.00
漲跌
▲0.10
漲幅
+0.27%
成交量
688張
產業
上櫃資訊服務類股
180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

國眾 (5410)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
2024/05/10	6	36.69	2	37.05	37.00	4	453	0.89%
2024/05/09	0	0.00	1	37.00	36.90	-1	446	-0.22%
2024/05/08	2	36.38	0	0.00	36.75	2	442	0.45%
2024/05/07	4	36.31	0	0.00	36.35	4	441	0.91%
2024/05/06	0.1	36.35	0	0.00	36.45	0.1	443	0.02%
2024/05/03	1.1	36.63	0	0.00	36.40	1.1	461	0.24%
2024/05/02	1.1	36.28	10	36.47	36.65	-8.9	457	-1.95%
2024/04/29	1	35.90	2	36.20	35.85	-1	459	-0.22%
2024/04/26	1	35.85	0	35.95	35.80	1	460	0.22%
2024/04/25	0.7	35.85	0	0.00	35.80	0.7	460	0.15%
2024/04/24	1	35.75	0	0.00	35.75	1	458	0.22%
2024/04/23	3.1	35.74	4.1	35.52	35.65	-1	456	-0.22%
2024/04/22	3	35.32	2	35.50	35.35	1	458	0.21%
2024/04/19	15.2	35.56	2	35.90	35.55	13.2	454	2.89%
2024/04/18	18.1	36.30	2	36.50	36.20	16.1	445	3.62%
2024/04/17	10	36.66	6	36.62	36.80	4	438	0.92%
2024/04/16	26.2	36.18	55.1	35.98	36.25	-28.9	432	-6.67%
2024/04/15	8	37.41	12.3	37.63	37.55	-4.3	411	-1.05%
2024/04/12	68.5	37.30	47.1	37.34	37.50	21.3	391	5.45%
2024/04/11	12.8	36.32	36.4	36.14	36.55	-23.6	350	-6.73%
2024/04/10	2.4	35.04	2	35.22	35.10	0.3	314	0.11%
2024/04/09	8	35.03	6	34.96	34.95	2	312	0.64%
2024/04/08	4.1	34.44	9	34.49	34.65	-5	309	-1.60%
2024/04/03	2.1	34.19	1	34.40	34.40	1.1	311	0.34%
2024/04/02	10.1	34.18	0	34.30	34.20	10.1	318	3.17%
2024/04/01	0	34.50	3	34.25	34.35	-3	358	-0.82%
2024/03/29	0	34.26	0	0.00	34.25	0	357	0.01%
2024/03/28	3.1	33.96	0	0.00	34.10	3.1	360	0.87%
2024/03/27	0	34.33	2.3	34.14	34.15	-2.3	362	-0.63%
2024/03/26	12.2	34.26	3	34.40	34.10	9.2	373	2.45%
2024/03/25	3.1	34.70	8	34.58	34.65	-4.9	455	-1.08%
2024/03/22	2.3	34.31	0	34.35	34.35	2.3	450	0.51%
2024/03/21	0	34.56	0	0.00	34.60	0	448	0.00%
2024/03/20	3.2	34.41	15	34.62	34.50	-11.8	446	-2.65%
2024/03/19	1	34.25	0	34.40	34.35	1	440	0.22%
2024/03/18	4.1	34.07	125	34.04	34.30	-120.9	439	-27.53%	大賣/鉅額交易
2024/03/15	0	34.12	66.1	33.90	34.10	-66	437	-15.10%
2024/03/14	0	34.07	149	34.05	34.00	-149	448	-33.23%	大賣/鉅額交易
2024/03/13	7	33.83	119	33.86	33.85	-112	442	-25.28%	大賣/鉅額交易
2024/03/12	3	34.02	99	33.87	33.85	-96	437	-21.95%
2024/03/11	6.3	33.94	19	33.93	34.10	-12.7	430	-2.96%
2024/03/08	4	33.18	0	0.00	33.30	4	420	0.95%
2024/03/07	14.2	33.25	0	0.00	33.20	14.2	418	3.40%
2024/03/06	1	33.51	0	0.00	33.50	1	412	0.25%
2024/03/05	6	33.47	20	33.52	33.50	-14	410	-3.41%
2024/03/04	1	33.10	2	33.65	33.40	-1	406	-0.25%
2024/03/01	1	33.10	1	33.50	33.30	0	403	0.00%
2024/02/29	8	33.26	1	33.30	33.25	7	399	1.75%
2024/02/27	4	33.40	5	34.09	33.60	-1	395	-0.25%
2024/02/26	0	33.50	0	33.40	33.30	0	385	0.00%
2024/02/23	0	33.55	0	33.45	33.35	0	385	0.00%
2024/02/22	1	33.40	0.1	33.69	33.45	1	383	0.25%
2024/02/21	0	34.93	0	0.00	33.45	0	383	0.00%
2024/02/20	1	33.55	5	33.71	33.50	-4	379	-1.06%
2024/02/19	0	33.65	3	33.67	33.65	-3	378	-0.79%
2024/02/16	0	0.00	4	33.51	33.50	-4	377	-1.06%
2024/02/15	0	0.00	2	33.40	33.45	-2	376	-0.53%
2024/02/05	1.2	33.31	0.5	33.40	33.40	0.6	380	0.17%
2024/02/02	0	33.34	2.6	33.26	33.35	-2.5	380	-0.66%
2024/02/01	11	33.29	8.2	33.41	33.25	2.8	379	0.74%
2024/01/31	8	33.29	10	33.73	33.65	-2	378	-0.53%
2024/01/30	15	33.33	8	33.55	33.25	7	373	1.87%
2024/01/29	6	33.29	6	33.64	33.60	0	369	0.01%
2024/01/26	63	34.24	57	33.95	33.60	6	365	1.65%
2024/01/25	1	33.40	0	0.00	33.40	1	345	0.29%
2024/01/24	2	33.45	0	0.00	33.35	2	344	0.59%
2024/01/23	2	33.30	4	33.48	33.60	-2	341	-0.59%
2024/01/22	2	33.15	11	33.46	33.40	-9	340	-2.65%
2024/01/19	1	33.05	2	33.13	33.10	-1	338	-0.30%
2024/01/18	4	33.06	1	33.15	33.15	3	336	0.89%
2024/01/17	7	33.16	0	0.00	33.15	7	337	2.08%
2024/01/16	7	33.45	4	33.81	33.35	3	336	0.89%
2024/01/15	0	0.00	2	33.68	33.75	-2	334	-0.60%
2024/01/12	4	33.40	3	33.17	33.20	1	334	0.30%
2024/01/11	2	33.22	0	0.00	33.20	2	333	0.61%
2024/01/10	5	32.94	0	0.00	32.90	5	335	1.49%
2024/01/09	9	33.18	0	0.00	33.10	9	335	2.68%
2024/01/08	1	33.60	1	33.55	33.55	0	334	0.00%
2024/01/05	5.1	33.67	0	0.00	33.70	5.1	334	1.52%
2024/01/04	3	33.82	25	33.78	33.70	-22	336	-6.54%
2024/01/03	7	34.36	2	34.20	34.15	5	332	1.50%
2024/01/02	26	34.89	14	34.60	34.50	12	329	3.64%
2023/12/29	10	34.42	3	34.35	34.40	7	325	2.15%
2023/12/28	7	34.21	2.4	34.17	34.25	4.6	318	1.44%
2023/12/27	23.1	34.60	33.2	34.55	34.70	-10.1	310	-3.25%
2023/12/26	5	33.35	0	0.00	33.35	5	271	1.84%
2023/12/25	4	33.58	0	0.00	33.50	4	272	1.47%
2023/12/22	4	33.61	38	33.61	33.80	-34	269	-12.59%
2023/12/21	5.1	33.99	4	33.96	33.85	1.1	266	0.41%
2023/12/20	90.3	34.03	86	34.16	34.70	4.3	259	1.66%
2023/12/19	6	32.79	1	32.70	32.70	5	182	2.75%
2023/12/18	0	0.00	1	32.90	32.95	-1	183	-0.54%
2023/12/15	0	33.10	0	0.00	33.10	0	183	0.02%
2023/12/13	5.2	33.04	0	0.00	33.05	5.2	184	2.83%
2023/12/12	0	0.00	7.2	33.26	33.20	-7.2	183	-3.92%
2023/12/11	9.2	33.16	75	33.10	33.10	-65.8	181	-36.28%
2023/12/08	2	32.60	0	0.00	32.60	2	168	1.19%
2023/12/06	75	32.70	1	32.45	32.80	74	174	42.37%
2023/12/05	0	32.34	0.1	32.55	32.45	-0.1	174	-0.05%
2023/12/04	1	32.70	0	32.70	32.60	1	176	0.56%
2023/12/01	0	0.00	1	32.55	32.55	-1	179	-0.56%
2023/11/30	0	32.45	0	0.00	32.60	0	179	0.00%
2023/11/29	0	0.00	1	32.40	32.40	-1	180	-0.55%
2023/11/28	2	32.30	0	0.00	32.40	2	183	1.09%
2023/11/27	0	0.00	3	32.60	32.60	-3	185	-1.62%
2023/11/24	2	32.68	0	0.00	32.70	2	189	1.06%
2023/11/22	0	0.00	1	33.15	32.95	-1	202	-0.49%
2023/11/21	0	0.00	0.2	32.95	32.95	-0.2	218	-0.07%
2023/11/17	0	0.00	5	33.05	32.95	-5	293	-1.71%
2023/11/16	1	32.65	1.2	32.51	32.55	-0.2	296	-0.05%
2023/11/15	0	0.00	3	32.42	32.25	-3	295	-1.01%
2023/11/14	2	32.00	0	0.00	32.05	2	297	0.67%
2023/11/13	5	32.12	18.6	32.12	32.25	-13.6	298	-4.56%
2023/11/10	0.1	33.10	1	32.90	33.05	-0.9	296	-0.30%
2023/11/09	1	33.15	7	33.15	33.15	-6	298	-2.01%
2023/11/08	0	0.00	2	33.25	33.20	-2	301	-0.66%
2023/11/07	0	0.00	3	33.17	33.10	-3	314	-0.95%
2023/11/06	0	0.00	2	33.20	33.20	-2	323	-0.62%
2023/10/31	0	0.00	5	32.92	32.90	-5	332	-1.50%
2023/10/30	2	33.35	8	33.16	33.00	-6	339	-1.77%
2023/10/27	0	0.00	1	32.35	32.35	-1	347	-0.29%
2023/10/26	1.1	31.87	1	32.00	31.90	0.1	360	0.03%
2023/10/25	2	32.00	3	32.07	32.05	-1	380	-0.26%
2023/10/24	1	32.00	0	0.00	32.00	1	493	0.20%
2023/10/23	2.1	32.04	1	32.15	32.00	1.1	544	0.20%
2023/10/20	3	32.07	0	0.00	32.25	3	546	0.55%
2023/10/19	0	0.00	2	32.45	32.45	-2	548	-0.36%
2023/10/18	1	32.55	1	32.50	32.45	0	550	0.00%
2023/10/17	4.4	33.11	2	33.08	33.00	2.4	548	0.43%
2023/10/16	0	0.00	8	33.16	33.05	-8	552	-1.45%
2023/10/13	0	0.00	0.7	33.55	33.20	-0.7	570	-0.11%
2023/10/12	1	33.10	14	33.15	33.40	-13	593	-2.19%
2023/10/11	6.4	33.44	3	33.45	33.40	3.4	605	0.56%
2023/10/06	3.5	33.69	0	0.00	33.65	3.5	611	0.58%
2023/10/05	0.5	33.80	2	33.90	33.90	-1.5	615	-0.24%
2023/10/04	5.2	33.47	0	0.00	33.70	5.2	631	0.83%
2023/10/03	3	33.55	0	0.00	33.80	3	633	0.47%
2023/10/02	4	33.68	3	34.12	33.90	1	638	0.16%
2023/09/28	1.3	33.73	1	33.75	33.90	0.3	640	0.05%
2023/09/27	1	33.55	0	0.00	33.60	1	642	0.16%
2023/09/26	0	33.80	2	33.75	33.80	-2	647	-0.31%
2023/09/25	2.3	33.71	5.3	33.83	33.85	-3	649	-0.46%
2023/09/22	2.3	33.23	18	33.32	33.60	-15.7	646	-2.43%
2023/09/21	2.2	32.55	1	32.85	32.60	1.2	642	0.19%
2023/09/20	0	0.00	2	32.85	32.80	-2	642	-0.31%
2023/09/19	2.1	32.80	13	32.76	32.95	-10.9	647	-1.68%
2023/09/18	4.1	32.97	6	33.28	32.95	-1.9	647	-0.29%
2023/09/15	6.1	32.98	3	33.15	33.00	3.1	648	0.48%
2023/09/14	0	0.00	12	33.02	33.10	-12	650	-1.84%
2023/09/13	4.1	32.73	2	32.80	32.85	2.1	653	0.32%
2023/09/12	1	32.75	0	0.00	32.75	1	657	0.15%
2023/09/11	5	32.84	0	0.00	32.65	5	663	0.75%
2023/09/08	1.1	32.77	0	0.00	33.00	1.1	669	0.16%
2023/09/06	1	33.05	1	33.00	33.25	0	771	0.00%
2023/09/05	0	33.40	7	33.18	33.25	-7	769	-0.91%
2023/09/04	3	32.95	2	32.93	33.00	1	770	0.13%
2023/09/01	3	32.97	0	0.00	33.10	3	770	0.39%
2023/08/31	6.1	33.10	6	33.40	33.05	0.1	769	0.01%
2023/08/30	5	33.49	0	0.00	33.45	5	768	0.65%
2023/08/29	4	33.31	6	33.61	33.65	-2	775	-0.26%
2023/08/28	14	33.91	3	34.32	33.55	11	773	1.42%
2023/08/25	18	33.28	15	34.12	34.55	3	766	0.39%
2023/08/24	42	34.83	71	35.53	34.05	-29	753	-3.85%
2023/08/23	4	31.58	20	32.87	33.35	-16	692	-2.31%
2023/08/22	6	31.75	0	0.00	31.75	6	685	0.88%
2023/08/21	7.1	32.21	2	32.10	32.10	5.1	685	0.74%
2023/08/17	0	0.00	1	32.25	32.25	-1	690	-0.14%
2023/08/16	1	31.55	5	32.13	32.20	-4	702	-0.57%
2023/08/15	3.2	32.00	0	0.00	32.05	3.2	708	0.44%
2023/08/14	6	31.68	1	31.75	31.80	5	716	0.70%
2023/08/11	25	31.85	9	31.74	31.85	16	719	2.23%
2023/08/10	10	32.80	13	33.30	32.85	-3	706	-0.42%
2023/08/09	2	32.50	5	32.67	32.55	-3	702	-0.43%
2023/08/08	0	0.00	2	33.23	32.95	-2	701	-0.28%
2023/08/07	0	0.00	9	32.82	33.20	-9	707	-1.27%
2023/08/04	2	32.60	0	0.00	32.80	2	708	0.28%
2023/08/02	17.5	32.92	11	33.27	32.80	6.5	733	0.89%
2023/08/01	21	33.22	6	33.96	33.40	15	749	2.00%
2023/07/31	40	33.83	5	34.03	33.65	35	740	4.72%
2023/07/28	23	34.27	26.5	34.64	34.30	-3.5	728	-0.48%
2023/07/27	138	35.30	122	35.30	34.80	16	714	2.24%	大買/大賣/
2023/07/26	38	33.73	65	32.93	33.50	-27	605	-4.47%
2023/07/24	9	31.63	8	31.90	31.65	1	559	0.18%
2023/07/21	0	0.00	4	31.59	31.60	-4	560	-0.71%
2023/07/20	1	31.80	7	31.70	31.75	-6	565	-1.06%
2023/07/19	2.1	31.90	3	31.97	31.70	-0.9	567	-0.16%
2023/07/18	55	31.67	166	31.70	31.90	-111	572	-19.39%	大賣/鉅額交易
2023/07/17	10	34.53	53	34.66	34.70	-43	562	-7.64%
2023/07/14	27	34.01	30	34.23	34.00	-3	554	-0.54%
2023/07/13	2	33.88	13	33.99	33.90	-11	561	-1.96%
2023/07/12	5	33.71	23	33.67	33.60	-18	640	-2.81%
2023/07/11	3	34.02	41	33.88	33.65	-38	654	-5.81%
2023/07/10	14	32.55	0	0.00	32.80	14	639	2.19%
2023/07/07	8.1	32.74	1	32.65	32.70	7.1	641	1.11%
2023/07/06	18	33.21	0	0.00	33.20	18	640	2.81%
2023/07/05	1	33.40	8	33.40	33.35	-7	637	-1.09%
2023/07/04	16	33.43	11	33.49	33.40	5	640	0.78%
2023/07/03	0	0.00	7	33.59	33.60	-7	639	-1.10%
2023/06/30	12	33.23	1	33.30	33.25	11	637	1.73%
2023/06/29	12	33.32	1	33.20	33.20	11	640	1.72%
2023/06/28	1	33.15	2	33.10	33.15	-1	640	-0.16%
2023/06/27	11	33.05	3	32.95	33.00	8	644	1.24%
2023/06/26	12	33.21	1	33.30	33.20	11	642	1.71%
2023/06/21	17	33.29	0	0.00	33.30	17	647	2.63%
2023/06/20	2	33.23	0	0.00	33.20	2	652	0.31%
2023/06/19	0	33.10	0	0.00	33.40	0	657	0.00%
2023/06/16	58	33.54	0	0.00	33.35	58	666	8.70%
2023/06/15	1.1	33.18	9	33.39	33.40	-7.9	704	-1.12%
2023/06/14	103	32.79	8	32.98	32.95	95	706	13.45%	大買/
2023/06/13	12.6	32.09	6	32.50	32.30	6.6	704	0.94%
2023/06/12	123.2	32.29	88	32.19	31.90	35.2	695	5.06%	大買/
2023/06/09	10	35.35	1	35.50	35.35	9	613	1.47%
2023/06/08	13	35.43	0	0.00	35.35	13	630	2.06%
2023/06/07	0	0.00	1	35.70	35.60	-1	652	-0.15%
2023/06/06	1	35.70	0	0.00	35.35	1	728	0.14%
2023/06/05	11.3	35.73	2	35.70	35.65	9.3	759	1.23%
2023/06/02	313	35.73	14	35.81	36.00	299	800	37.37%	大買/鉅額交易
2023/06/01	3	35.23	3.4	35.25	35.25	-0.4	820	-0.04%
2023/05/31	4	35.51	16	35.54	35.55	-12	966	-1.24%
2023/05/30	11	35.36	2	35.53	35.50	9	988	0.91%
2023/05/29	3	35.65	3	35.72	35.60	0	1,008	0.00%
2023/05/26	55.1	35.25	0	35.45	35.35	55.1	1,011	5.45%
2023/05/25	7	35.22	1	35.20	35.15	6	1,013	0.59%
2023/05/24	0	0.00	1.3	35.90	35.50	-1.3	1,018	-0.13%
2023/05/23	175	35.95	8	36.06	35.75	167	1,027	16.26%	大買/鉅額交易
2023/05/22	0	0.00	5	35.65	35.65	-5	1,029	-0.49%
2023/05/19	9	35.00	3	35.78	35.15	6	1,021	0.59%
2023/05/18	12	35.50	26	35.36	35.40	-14	1,020	-1.37%
2023/05/17	14	34.58	1	34.80	34.85	13	1,042	1.25%
2023/05/16	0	0.00	1	34.35	34.40	-1	1,096	-0.09%
2023/05/15	9	34.19	0	0.00	34.20	9	1,101	0.82%
2023/05/12	2	34.55	1	34.70	34.70	1	1,104	0.09%
2023/05/11	3.1	34.57	3	34.45	34.50	0.1	1,111	0.01%
2023/05/10	6	34.49	3	34.87	34.90	3	1,110	0.27%
2023/05/09	30.2	34.98	3	34.75	34.75	27.1	1,108	2.45%
2023/05/08	0	37.00	24	37.03	36.75	-24	1,087	-2.21%
2023/05/05	1	36.20	1	35.95	35.95	0	1,066	0.00%
2023/05/04	0	0.00	5	36.43	36.10	-5	1,067	-0.47%
2023/05/03	8	36.08	6	36.38	36.15	2	1,075	0.19%
2023/05/02	0	0.00	9	35.97	36.15	-9	1,072	-0.84%
2023/04/28	0	0.00	6	35.47	35.45	-6	1,072	-0.56%
2023/04/27	1	34.30	1	34.75	34.70	0	1,068	0.00%
2023/04/26	2	34.10	2	34.45	34.80	0	1,072	0.00%
2023/04/25	9	34.70	5	35.41	34.60	4	1,074	0.37%
2023/04/24	0	0.00	1	35.55	35.50	-1	1,077	-0.09%
2023/04/21	13.1	35.32	1	35.40	35.05	12.1	1,082	1.12%
2023/04/20	8.2	36.32	1	37.30	36.20	7.2	1,084	0.67%
2023/04/19	12	37.16	9	37.04	37.00	3	1,097	0.27%
2023/04/18	8.3	36.60	25	36.78	36.25	-16.7	1,099	-1.52%
2023/04/17	61	37.13	71.5	37.13	37.40	-10.5	1,085	-0.97%
2023/04/14	25	35.64	47	35.49	35.90	-22	1,000	-2.20%
2023/04/13	8	34.69	2	34.80	34.75	6	984	0.61%
2023/04/12	4	34.88	6	34.92	35.00	-2	980	-0.20%
2023/04/11	0	35.23	0	0.00	35.05	0	982	0.00%
2023/04/10	0	34.70	13	34.60	34.85	-13	983	-1.32%
2023/04/07	13	34.36	0	34.50	34.35	13	981	1.32%
2023/04/06	0	35.07	0	35.35	34.70	0	977	0.00%
2023/03/31	6	34.75	2	35.10	35.10	4	981	0.41%
2023/03/30	0	35.38	0	0.00	35.10	0	982	0.00%
2023/03/29	9	34.84	7	34.57	34.70	2	987	0.20%
2023/03/28	18	35.13	2	34.83	34.95	16	995	1.61%
2023/03/27	0	36.14	16.1	35.53	35.55	-16.1	995	-1.61%
2023/03/24	13	35.42	15	35.43	35.30	-2	1,004	-0.20%
2023/03/23	10	35.75	12	35.85	35.75	-2	1,013	-0.20%
2023/03/22	20	35.75	4	35.90	35.85	16	1,023	1.56%
2023/03/21	1	35.70	8.1	35.64	35.65	-7.1	1,031	-0.69%
2023/03/20	29	35.57	37	35.59	35.50	-8	1,083	-0.74%
2023/03/17	5	34.72	16	34.61	34.85	-11	1,054	-1.04%
2023/03/16	12	33.98	50	33.95	34.15	-38	1,071	-3.54%
2023/03/15	13	34.96	11	34.80	34.75	2	1,103	0.18%
2023/03/14	6	34.40	1	34.50	34.60	5	1,122	0.45%
2023/03/13	12	34.47	8.1	34.64	34.95	3.9	1,156	0.33%
2023/03/10	13.6	35.57	35	35.30	35.40	-21.4	1,211	-1.76%
2023/03/09	59.3	36.63	161	36.24	35.90	-101.7	1,237	-8.22%	大賣/鉅額交易
2023/03/08	20.1	38.46	26	38.56	38.30	-5.9	1,189	-0.50%
2023/03/07	35	38.15	27.2	38.20	38.40	7.9	1,210	0.65%
2023/03/06	14	37.45	19	37.46	37.50	-5	1,212	-0.41%
2023/03/03	137	38.11	109.2	37.98	37.90	27.8	1,304	2.13%	大買/大賣/
2023/03/02	95	36.20	113.1	36.09	36.35	-18.1	1,196	-1.52%	大賣/
2023/03/01	26	35.34	24.1	35.39	35.55	1.9	1,319	0.14%
2023/02/24	1	34.40	24.1	34.70	34.80	-23	1,388	-1.66%
2023/02/23	1.1	34.37	1.1	34.93	34.35	0	1,443	0.00%
2023/02/22	46.1	34.45	6	34.26	34.55	40.1	1,595	2.51%
2023/02/21	8	34.50	3.1	34.50	34.00	4.9	1,756	0.28%
2023/02/20	0.1	34.34	2	33.90	34.30	-1.9	1,817	-0.11%
2023/02/17	7	33.77	2	33.63	33.50	5	1,991	0.25%
2023/02/16	8.1	34.00	22	33.82	33.65	-13.9	2,147	-0.65%
2023/02/15	31	34.18	50.2	34.07	33.80	-19.2	2,298	-0.83%
2023/02/14	124	34.52	54.2	34.47	34.85	69.8	2,351	2.97%	大買/
2023/02/13	1	32.15	7	32.61	32.60	-6	2,319	-0.26%
2023/02/10	4	32.01	1	31.95	32.00	3	2,380	0.13%
2023/02/09	11.1	32.55	11	32.43	32.75	0.1	2,480	0.00%
2023/02/08	2.1	31.71	0	0.00	31.90	2.1	2,534	0.08%
2023/02/07	5	32.19	3	32.20	32.10	2	2,540	0.08%
2023/02/06	2.1	31.98	2	31.95	32.10	0.1	2,553	0.01%
2023/02/03	9	31.74	5	31.58	31.60	4	2,575	0.16%
2023/02/02	5.1	31.88	2	31.98	31.95	3.1	2,597	0.12%
2023/02/01	8	31.74	3	31.63	31.75	5	2,627	0.19%
2023/01/31	3	31.18	0	0.00	31.10	3	2,649	0.11%
2023/01/30	2	31.00	1	31.50	31.20	1	2,670	0.04%
2023/01/17	2	31.75	0	0.00	31.40	2	2,706	0.07%
2023/01/16	4.1	31.14	58	31.02	31.50	-54	2,734	-1.97%
2023/01/13	4	30.89	0	0.00	30.70	4	2,780	0.14%
2023/01/12	31	31.41	6	31.00	30.95	25	2,786	0.90%
2023/01/11	50	32.07	2	32.25	31.90	48	2,806	1.71%
2023/01/10	2	32.05	25	31.76	32.05	-23	2,865	-0.80%
2023/01/09	45.1	31.42	3	31.32	31.35	42.1	2,862	1.47%
2023/01/06	15	32.36	1	31.90	32.00	14	2,864	0.49%
2023/01/05	6	32.68	0	0.00	32.50	6	2,912	0.21%
2023/01/04	2	33.35	1	33.30	33.40	1	3,082	0.03%
2023/01/03	1	32.95	3	32.83	33.00	-2	3,118	-0.06%
2022/12/29	2	32.08	3	32.53	32.70	-1	3,114	-0.03%
2022/12/28	4	32.95	3	32.78	32.80	1	3,109	0.03%
2022/12/27	2	33.55	0	0.00	33.55	2	3,104	0.07%
2022/12/26	5	33.36	1	33.15	33.15	4	3,103	0.13%
2022/12/23	3	33.57	7	33.51	33.60	-4	3,102	-0.13%
2022/12/22	10	33.18	6	33.21	33.30	4	3,096	0.13%
2022/12/21	0.1	33.00	14	33.02	33.15	-13.9	3,095	-0.45%
2022/12/20	2	32.43	2	32.43	32.45	0	3,086	0.00%
2022/12/19	0	33.18	4	33.21	33.35	-4	3,078	-0.13%
2022/12/16	6	33.43	3	33.30	33.10	3	3,072	0.10%
2022/12/15	6	33.92	15	33.80	33.90	-9	3,061	-0.29%
2022/12/14	2	32.83	13	32.98	32.95	-11	3,045	-0.36%
2022/12/13	25	32.00	26	32.26	32.20	-1	3,029	-0.03%
2022/12/12	48.2	32.26	22	32.65	32.30	26.2	3,012	0.87%
2022/12/09	34	35.14	43	35.39	35.05	-9	2,948	-0.31%
2022/12/08	44	35.49	102	35.32	35.55	-58	2,933	-1.98%	大賣/
2022/12/07	20	35.14	15	35.69	34.40	5	2,910	0.17%
2022/12/06	5.1	35.63	28	35.90	35.80	-22.9	2,875	-0.80%
2022/12/05	15.1	35.25	41	35.22	35.40	-25.9	2,858	-0.91%
2022/12/02	89	36.24	93	36.20	35.55	-4	2,819	-0.14%
2022/12/01	12	36.91	51	36.82	36.50	-39	2,755	-1.42%
2022/11/30	6	36.40	14	36.63	36.55	-8	2,706	-0.30%
2022/11/29	21	36.62	68.5	36.70	36.35	-47.5	2,677	-1.77%
2022/11/28	28.5	36.70	45	36.39	37.00	-16.5	2,624	-0.63%
2022/11/25	196.1	37.47	141	37.17	36.25	55.1	2,579	2.14%	大買/大賣/
2022/11/24	24	36.21	72	36.20	36.50	-48	2,461	-1.95%
2022/11/23	137	36.86	141.1	37.00	36.30	-4.1	2,422	-0.17%	大買/大賣/
2022/11/22	76	35.24	109	35.65	36.40	-33	2,276	-1.45%	大賣/
2022/11/21	24	35.49	20	35.72	34.95	4	2,185	0.18%
2022/11/18	137	36.03	96.2	36.33	35.65	40.9	2,122	1.92%	大買/
2022/11/17	230	35.09	124.8	34.87	35.65	105.2	1,963	5.36%	大買/大賣/鉅額交易
2022/11/16	47	33.10	26	33.25	32.95	21	1,794	1.17%
2022/11/15	131.1	34.58	119	34.72	34.05	12.1	1,724	0.70%	大買/大賣/
2022/11/14	70	33.40	56	33.54	33.80	14	1,541	0.91%
2022/11/11	163	31.93	157.3	32.98	33.65	5.7	1,380	0.41%	大買/大賣/
2022/11/10	50.9	30.65	44	31.14	30.60	6.9	1,220	0.57%
2022/11/09	16	31.05	7	30.90	30.90	9	1,136	0.79%
2022/11/08	34	31.66	27.1	31.45	31.40	6.9	1,112	0.62%
2022/11/07	22	32.27	54.1	31.75	33.20	-32.1	1,045	-3.07%
2022/11/04	14	29.58	48.7	29.83	30.25	-34.7	937	-3.70%
2022/11/03	8	27.80	3	27.82	27.75	5	876	0.57%
2022/11/02	7	28.30	2	28.30	28.15	5	865	0.58%
2022/11/01	13	28.94	14.1	28.93	28.65	-1.1	849	-0.13%
2022/10/31	3	28.05	12	28.42	28.30	-9	820	-1.10%
2022/10/28	24.1	28.09	26.1	28.27	27.75	-2	801	-0.24%
2022/10/27	8	27.78	5	27.86	27.50	3	772	0.39%
2022/10/26	6	27.20	16.1	27.44	27.55	-10.1	740	-1.36%
2022/10/25	12	27.34	8.2	27.40	26.85	3.8	719	0.53%
2022/10/24	9.1	27.37	10	27.56	26.70	-0.9	679	-0.13%
2022/10/21	69	27.25	67	27.25	27.15	2	648	0.31%
2022/10/20	4	25.81	3.1	26.03	26.10	1	597	0.16%
2022/10/19	67	27.04	69	27.02	26.60	-2	585	-0.34%
2022/10/18	23	27.24	17	27.50	27.10	6	556	1.08%
2022/10/17	1	25.55	1.1	25.38	25.35	-0.1	487	-0.02%
2022/10/14	11.1	26.45	22	26.40	25.95	-10.9	475	-2.29%
2022/10/13	29.1	26.17	41	26.01	25.90	-11.9	454	-2.62%
2022/10/12	166.5	29.92	147	30.16	27.50	19.5	389	5.00%	大買/大賣/
2022/10/11	4	28.20	18.1	28.20	28.20	-14.1	210	-6.69%
2022/10/07	1	25.60	0	0.00	25.65	1	171	0.58%
2022/10/06	0	0.00	1	25.60	25.60	-1	170	-0.59%
2022/10/05	1	25.64	0	0.00	25.60	1	171	0.61%
2022/10/03	1	25.15	2	25.25	25.25	-1	171	-0.58%
2022/09/30	1	24.50	1	24.85	24.90	0	169	0.00%
2022/09/29	3	24.43	0	24.65	24.55	3	168	1.78%
2022/09/28	1	24.60	12	24.54	24.45	-11	167	-6.57%
2022/09/27	3	25.07	0	0.00	25.10	3	164	1.83%
2022/09/26	5	25.39	0	25.80	25.30	5	163	3.05%
2022/09/22	2	25.80	0	25.90	25.90	2	163	1.22%
2022/09/21	0	0.00	0	25.82	26.00	0	162	0.00%
2022/09/19	2	25.85	0	0.00	25.85	2	160	1.25%
2022/09/16	3	26.00	0	0.00	25.90	3	159	1.88%
2022/09/15	1	25.75	0	0.00	25.90	1	157	0.63%
2022/09/14	4	25.49	0	0.00	25.80	4	158	2.53%
2022/09/13	6	25.83	0	0.00	25.75	6	156	3.83%
2022/09/12	0	0.00	11	26.50	26.45	-11	152	-7.22%
2022/09/08	1	26.05	4	26.04	26.10	-3	142	-2.10%
2022/09/07	0	0.00	17	26.16	25.95	-17	139	-12.15%
2022/09/05	0	25.40	0	0.00	25.40	0	127	0.03%
2022/09/02	0	0.00	1	25.45	25.45	-1	128	-0.78%
2022/09/01	2	25.50	6	25.48	25.50	-4	126	-3.15%
2022/08/31	1	25.60	0	0.00	25.50	1	125	0.80%
2022/08/30	3	25.27	0	0.00	25.30	3	119	2.51%
2022/08/29	2	25.25	0	0.00	25.15	2	118	1.69%
2022/08/25	0	0.00	0.1	25.20	25.20	-0.1	116	-0.09%
2022/08/24	0	25.35	0	0.00	25.20	0	117	0.00%
2022/08/23	0	0.00	2	25.15	25.10	-2	116	-1.71%
2022/08/22	0	0.00	2	25.20	25.25	-2	116	-1.72%
2022/08/17	2	25.30	0	0.00	25.30	2	115	1.74%
2022/08/16	0	0.00	1.2	25.31	25.25	-1.2	115	-1.04%
2022/08/15	0	0.00	12.1	25.26	25.35	-12.1	113	-10.64%
2022/08/12	0	24.95	5.5	25.00	25.00	-5.5	109	-5.02%
2022/08/11	1	25.05	5	25.15	25.05	-4	109	-3.64%
2022/08/09	2	24.13	3	24.97	24.90	-1	107	-0.93%
2022/08/08	2	24.28	0	0.00	24.35	2	110	1.86%
2022/08/05	1	24.40	0	0.00	24.40	1	109	0.91%
2022/08/04	7.2	24.18	13	24.27	24.40	-5.8	115	-5.02%
2022/08/03	6.2	25.47	3	25.48	25.50	3.2	109	2.92%
2022/08/02	0	0.00	4	25.43	25.45	-4	106	-3.76%
2022/08/01	0	25.70	3	25.40	25.50	-3	108	-2.76%
2022/07/29	0.1	25.10	0	25.70	25.25	0.1	106	0.06%
2022/07/28	0	25.10	0	0.00	25.10	0	108	0.00%
2022/07/27	2	24.85	0	0.00	25.10	2	108	1.84%
2022/07/25	1	25.00	3	25.20	25.20	-2	112	-1.78%
2022/07/22	2	25.08	2	25.20	25.15	0	111	0.00%
2022/07/20	0	0.00	1	24.95	25.10	-1	119	-0.83%
2022/07/19	1	24.75	0	0.00	24.95	1	118	0.84%
2022/07/14	0	24.50	0	0.00	24.45	0	120	0.00%
2022/07/13	0	0.00	2	24.28	24.40	-2	121	-1.65%
2022/07/12	3	23.85	0	0.00	23.95	3	122	2.48%
2022/07/11	3	24.62	2	24.55	24.35	1	122	0.82%
2022/07/08	0	24.35	1	24.40	24.40	-1	122	-0.81%
2022/07/07	7.1	24.14	0	24.25	24.20	7.1	126	5.61%
2022/07/06	1	24.00	1	24.05	24.10	0	130	0.00%
2022/07/05	1	24.00	0	0.00	24.10	1	132	0.75%
2022/07/04	9	24.13	0	0.00	24.00	9	134	6.71%
2022/07/01	1	24.40	0	0.00	24.25	1	138	0.72%
2022/06/30	3	24.62	0	0.00	24.55	3	142	2.11%
2022/06/27	1	25.20	0	0.00	25.10	1	157	0.64%
2022/06/24	0.1	25.00	0	0.00	25.00	0.1	165	0.06%
2022/06/23	1	24.70	0	0.00	24.85	1	182	0.55%
2022/06/22	2.3	24.86	0	0.00	24.85	2.3	183	1.25%
2022/06/21	0	0.00	1	25.00	25.00	-1	184	-0.54%
2022/06/20	7	24.94	1	25.10	24.80	6	187	3.20%
2022/06/15	0	0.00	1	25.50	25.50	-1	188	-0.53%
2022/06/13	8	25.29	0	25.10	25.35	8	197	4.05%
2022/06/10	0	0.00	0	25.95	25.70	0	202	0.00%
2022/06/09	2	25.80	1	26.00	26.00	1	205	0.49%
2022/06/08	0	0.00	0	25.40	25.65	0	210	0.00%
2022/06/07	0	0.00	0	25.70	25.55	0	215	0.00%
2022/06/06	0	0.00	4	25.61	25.60	-4	221	-1.81%
2022/06/01	3	25.60	4	25.85	25.85	-1	232	-0.43%
2022/05/31	0	0.00	1	25.45	25.50	-1	232	-0.43%
2022/05/30	2	25.43	0	25.45	25.40	2	234	0.85%
2022/05/25	1	24.95	0	0.00	25.00	1	240	0.41%
2022/05/24	2	24.90	0	0.00	24.95	2	250	0.80%
2022/05/23	1	24.85	0	0.00	24.90	1	250	0.40%
2022/05/20	2	24.83	0	0.00	24.90	2	252	0.79%
2022/05/19	1	24.95	0	0.00	24.95	1	253	0.39%
2022/05/18	1	25.00	0	0.00	25.10	1	254	0.39%
2022/05/17	1	24.85	0	0.00	24.90	1	255	0.39%
2022/05/16	6	24.68	0	0.00	24.85	6	261	2.30%
2022/05/13	2	24.90	0	0.00	24.85	2	267	0.75%
2022/05/12	17	25.00	3	24.85	24.75	14	273	5.11%
2022/05/11	3	25.32	0	0.00	25.30	3	279	1.07%
2022/05/10	4.1	25.16	1	25.50	25.40	3.1	281	1.08%
2022/05/09	10.1	25.64	0	0.00	25.40	10.1	281	3.58%
2022/05/06	8	25.64	2	25.78	25.75	6	281	2.13%
2022/05/05	10	25.70	0	0.00	25.80	10	283	3.53%
2022/05/04	0.1	25.70	4	25.70	25.70	-3.9	285	-1.38%
2022/04/29	5	25.56	0	0.00	26.05	5	294	1.70%
2022/04/28	4	25.60	0	0.00	25.70	4	297	1.34%
2022/04/27	2	25.38	0	0.00	25.40	2	300	0.66%
2022/04/26	3.2	25.23	1	25.85	25.85	2.2	325	0.66%
2022/04/25	0	25.95	0	0.00	25.65	0	337	0.00%
2022/04/22	0.1	26.00	0	0.00	26.00	0.1	338	0.03%
2022/04/21	3	26.20	0	0.00	26.00	3	342	0.88%
2022/04/20	3	25.87	0	0.00	26.00	3	344	0.87%
2022/04/19	0	0.00	12	25.76	25.85	-12	347	-3.45%
2022/04/18	0	0.00	2	25.80	25.70	-2	366	-0.55%
2022/04/13	6	25.68	13	25.67	25.80	-7	369	-1.89%
2022/04/12	5	25.64	24	25.59	25.60	-19	368	-5.15%
2022/04/11	14	26.27	33	26.11	26.05	-19	367	-5.17%
2022/04/08	0	0.00	5	26.48	26.50	-5	367	-1.36%
2022/04/07	10	26.25	2	26.47	26.40	8	368	2.17%
2022/04/06	14.1	26.52	0	26.90	26.35	14.1	365	3.86%
2022/04/01	0	0.00	4	26.98	26.80	-4	365	-1.10%
2022/03/31	2	26.55	34	26.96	27.00	-32	374	-8.55%
2022/03/30	3	26.70	11	26.70	26.70	-8	368	-2.17%
2022/03/29	6	26.52	7	26.76	26.75	-1	367	-0.27%
2022/03/28	9	26.66	7	26.40	26.75	2	363	0.55%
2022/03/25	0	26.15	1	26.05	26.00	-1	349	-0.28%
2022/03/24	0	25.99	2	25.95	25.95	-2	349	-0.57%
2022/03/23	1	25.90	0	0.00	25.90	1	354	0.28%
2022/03/22	2	25.90	0	0.00	25.95	2	369	0.54%
2022/03/21	0	26.36	2	26.03	25.95	-2	374	-0.53%
2022/03/18	2.4	25.93	0	0.00	25.95	2.4	384	0.62%
2022/03/17	1	26.00	0	0.00	26.00	1	392	0.26%
2022/03/16	5	25.86	5	26.09	26.00	0	395	0.00%
2022/03/15	6	25.92	4	26.11	25.95	2	407	0.49%
2022/03/14	15	25.88	10	25.98	25.90	5	415	1.20%
2022/03/11	6	25.90	6.7	25.89	25.80	-0.7	425	-0.16%
2022/03/10	10.2	25.80	10	25.78	25.80	0.2	429	0.05%
2022/03/09	10.2	25.60	1	25.50	25.60	9.2	448	2.05%
2022/03/08	3	25.25	6	25.11	25.15	-3	490	-0.61%
2022/03/07	3.1	25.02	0	0.00	25.15	3.1	596	0.52%
2022/03/04	0	26.00	0	0.00	25.25	0	737	0.00%
2022/03/03	0	25.90	5	25.41	25.40	-5	763	-0.65%
2022/03/02	0	25.95	0	0.00	25.35	0	770	0.00%
2022/03/01	1	25.25	1	25.20	25.25	0	771	0.00%
2022/02/25	6	25.04	6.1	25.05	25.10	-0.1	772	-0.01%
2022/02/24	2	25.18	7	25.18	25.10	-5	770	-0.65%
2022/02/23	1	25.35	0	0.00	25.45	1	768	0.13%
2022/02/22	3	25.35	3	25.45	25.40	0	772	0.00%
2022/02/21	0	26.48	0	0.00	25.50	0	778	0.00%
2022/02/18	0	26.57	0	0.00	25.50	0	789	0.00%
2022/02/17	0	26.55	6	25.58	25.60	-6	806	-0.74%
2022/02/16	1	25.30	1	25.80	25.90	0	857	0.00%
2022/02/15	19	25.18	57	25.06	25.20	-38	861	-4.41%
2022/02/14	9	25.58	0	0.00	25.60	9	852	1.06%
2022/02/11	9	26.25	26	26.24	26.15	-17	847	-2.00%
2022/02/10	0	0.00	5	25.82	25.80	-5	837	-0.60%
2022/02/09	0.3	25.65	1	25.70	25.75	-0.7	835	-0.08%
2022/02/08	0.1	25.75	0	0.00	25.60	0.1	834	0.01%
2022/02/07	2	25.18	0	0.00	25.55	2	833	0.24%
2022/01/26	7	25.09	11	25.11	25.10	-4	833	-0.48%
2022/01/25	15	25.11	1	25.10	25.00	14	832	1.68%
2022/01/24	3	24.73	6	24.80	25.30	-3	827	-0.36%
2022/01/21	6.2	25.46	0.7	25.60	25.30	5.5	819	0.67%
2022/01/20	5.5	25.88	2	25.78	25.85	3.5	814	0.43%
2022/01/19	27	26.41	10	26.77	25.95	17	812	2.09%
2022/01/18	4	26.10	17	26.04	26.25	-13	786	-1.65%
2022/01/14	3	25.30	10	25.25	25.25	-7	768	-0.91%
2022/01/13	0	0.00	4	25.80	25.70	-4	763	-0.52%
2022/01/12	15	25.60	3	25.55	25.80	12	761	1.58%
2022/01/11	26	25.86	5	25.61	25.65	21	757	2.77%
2022/01/10	0	0.00	2	25.15	25.15	-2	738	-0.27%
2022/01/07	13	25.13	0	0.00	25.20	13	736	1.76%
2022/01/06	11	25.10	0	0.00	25.20	11	736	1.49%
2022/01/05	8	25.07	5	25.12	25.10	3	740	0.40%
2022/01/04	9.2	25.16	0	0.00	25.15	9.2	742	1.24%
2022/01/03	8	25.30	3	25.15	25.15	5	741	0.67%
2021/12/30	1	25.50	0	0.00	25.45	1	741	0.13%
2021/12/29	4	25.40	6	25.60	25.55	-2	742	-0.27%
2021/12/28	5	25.54	0	0.00	25.45	5	743	0.67%
2021/12/27	10	25.91	4	26.10	25.55	6	741	0.81%
2021/12/24	1	25.30	2	25.50	25.75	-1	739	-0.14%
2021/12/21	1	25.20	0	0.00	25.15	1	786	0.13%
2021/12/20	1	25.05	0	0.00	25.20	1	786	0.13%
2021/12/17	6	25.44	0	0.00	25.20	6	784	0.76%
2021/12/16	0	0.00	16	26.01	25.85	-16	779	-2.05%
2021/12/15	0	0.00	5.2	25.16	25.30	-5.2	761	-0.68%
2021/12/14	6.2	25.01	20	24.63	24.70	-13.8	756	-1.83%
2021/12/13	24	25.88	2	25.33	25.25	22	744	2.95%
2021/12/10	4	25.41	3	25.20	25.30	1	735	0.14%
2021/12/09	1	25.85	45	25.99	25.65	-44	729	-6.03%
2021/12/08	7	25.54	34	25.58	25.50	-27	713	-3.78%
2021/12/07	2	25.05	13	24.98	25.00	-11	699	-1.57%
2021/12/06	10	25.17	4	25.10	25.30	6	686	0.87%
2021/12/03	83	25.78	15	25.63	25.50	68	677	10.04%
2021/12/02	68	25.99	90	25.82	25.25	-22	654	-3.36%
2021/12/01	114	27.07	148	26.89	26.80	-34	607	-5.59%	大買/大賣/
2021/11/30	61.2	26.69	643.2	25.98	26.20	-582.1	496	-117.33%	大賣/鉅額交易
2021/11/29	13	24.29	15	24.75	25.00	-2	350	-0.57%
2021/11/26	44	24.45	6	24.54	24.10	38	322	11.79%
2021/11/25	5	24.25	0	0.00	24.15	5	314	1.59%
2021/11/24	1	24.10	10	24.05	24.00	-9	312	-2.88%
2021/11/23	11	24.42	1	24.40	24.00	10	309	3.23%
2021/11/22	17	24.42	9	24.30	24.30	8	307	2.60%
2021/11/19	11	24.80	1	24.75	24.80	10	301	3.31%
2021/11/18	3	24.55	1	24.65	24.75	2	298	0.67%
2021/11/17	6	24.78	9	24.78	24.65	-3	290	-1.03%
2021/11/16	18	24.81	8	24.60	24.90	10	278	3.59%
2021/11/15	25	24.71	17	24.84	24.45	8	261	3.06%
2021/11/12	17	23.70	13	23.62	23.70	4	212	1.88%
2021/11/11	11	23.20	0	0.00	23.20	11	211	5.20%
2021/11/10	0	0.00	3	23.30	23.25	-3	222	-1.35%
2021/11/09	0.2	23.30	0	0.00	23.15	0.2	226	0.09%
2021/11/05	1	22.95	1	23.05	22.95	0	243	0.00%
2021/11/04	0	0.00	5	23.04	22.90	-5	248	-2.02%
2021/11/03	0	23.20	0	0.00	22.90	0	248	0.00%
2021/11/02	2	22.63	5	22.64	22.65	-3	247	-1.21%
2021/11/01	0	0.00	15	22.55	22.50	-15	247	-6.07%
2021/10/29	4	22.49	1	22.60	22.55	3	250	1.20%
2021/10/28	2	22.50	3	22.50	22.45	-1	252	-0.40%
2021/10/27	1	22.55	0	0.00	22.60	1	252	0.40%
2021/10/26	0	24.50	0	0.00	22.55	0	252	0.00%
2021/10/25	2	22.50	0	0.00	22.50	2	253	0.79%
2021/10/22	2	22.68	21	22.75	22.70	-19	259	-7.33%
2021/10/21	1	22.55	0	0.00	22.55	1	264	0.38%
2021/10/20	4	22.44	8	22.49	22.45	-4	270	-1.48%
2021/10/18	1	22.35	0	0.00	22.40	1	271	0.37%
2021/10/15	2	22.35	0	0.00	22.30	2	274	0.73%
2021/10/14	6	22.18	20	22.07	22.20	-14	276	-5.06%
2021/10/13	3	22.05	56	22.45	22.10	-53	277	-19.08%
2021/10/12	18	22.51	8	22.63	22.40	10	275	3.63%
2021/10/08	5.2	22.81	1	22.85	22.70	4.2	273	1.55%
2021/10/07	2	22.75	1	23.00	22.95	1	275	0.36%
2021/10/06	0	0.00	15	23.00	23.00	-15	281	-5.33%
2021/10/05	2	23.25	85	22.91	23.15	-83	286	-28.93%
2021/10/04	5	22.76	1	22.60	22.75	4	283	1.41%
2021/10/01	29	22.72	7	22.75	22.55	22	282	7.79%
2021/09/30	13	23.50	0	0.00	23.45	13	275	4.72%
2021/09/29	64	23.79	17	23.77	23.65	47	275	17.06%
2021/09/28	139	24.06	30	23.78	24.00	109	266	40.86%	大買/鉅額交易
2021/09/23	1.1	22.30	0	0.00	22.30	1.1	229	0.48%
2021/09/22	1	22.15	0	0.00	22.15	1	231	0.43%
2021/09/17	1	22.00	2	22.15	22.30	-1	232	-0.43%
2021/09/15	1	22.10	0	0.00	22.10	1	233	0.43%
2021/09/14	1	22.20	0.3	22.45	22.20	0.7	233	0.29%
2021/09/13	0	22.40	0.1	22.40	22.20	-0.1	233	-0.02%
2021/09/09	2	21.95	0.1	22.35	21.95	1.9	234	0.83%
2021/09/08	1	21.90	0	21.90	21.90	1	234	0.43%
2021/09/07	5	21.97	0	0.00	21.95	5	235	2.12%
2021/09/06	3	22.12	0	22.30	22.05	3	235	1.26%
2021/09/03	0.7	22.18	0.1	22.25	22.20	0.5	237	0.22%
2021/09/02	2	22.28	0	0.00	22.25	2	238	0.84%
2021/09/01	1	22.25	0	0.00	22.25	1	241	0.41%
2021/08/31	0	0.00	3	22.40	22.30	-3	242	-1.24%
2021/08/27	0	0.00	2	22.35	22.30	-2	245	-0.82%
2021/08/26	1	22.05	6	22.25	22.25	-5	245	-2.04%
2021/08/25	2	21.98	0	0.00	22.00	2	244	0.82%
2021/08/24	4	21.95	1	21.95	21.95	3	245	1.22%
2021/08/23	2	21.80	0.2	21.86	21.80	1.8	246	0.74%
2021/08/20	3	21.60	0	0.00	21.60	3	248	1.21%
2021/08/19	7	21.64	1	21.65	21.55	6	249	2.41%
2021/08/18	1.1	21.52	0.1	21.75	21.80	1	250	0.42%
2021/08/17	3.3	22.04	41.2	21.96	21.95	-37.8	248	-15.25%
2021/08/16	10.7	23.23	1	23.45	23.45	9.7	241	4.01%
2021/08/13	17	23.42	25	23.51	23.40	-8	232	-3.45%
2021/08/12	6.1	23.56	2	23.50	23.65	4.1	227	1.80%
2021/08/11	15	23.77	0	0.00	23.40	15	226	6.62%
2021/08/10	19	24.04	3	24.07	24.10	16	216	7.39%
2021/08/09	1.1	24.41	6	24.37	24.30	-4.9	221	-2.21%
2021/08/06	0.1	24.40	3	24.37	24.40	-2.9	223	-1.29%
2021/08/05	2	24.35	2	24.40	24.35	0	232	0.00%
2021/08/04	2	24.45	36	24.32	24.35	-34	253	-13.43%
2021/08/03	10	24.25	0	0.00	24.30	10	270	3.70%
2021/08/02	3	24.10	0	0.00	24.20	3	271	1.10%
2021/07/30	0	0.00	3	24.30	24.20	-3	272	-1.10%
2021/07/29	4	24.05	13	24.12	24.20	-9	278	-3.23%
2021/07/28	20	23.99	8	23.90	24.00	12	282	4.25%
2021/07/27	5	24.45	1	24.40	24.25	4	294	1.36%
2021/07/26	13	24.12	4	24.13	24.15	9	299	3.00%
2021/07/23	1	24.00	8	24.06	24.05	-7	298	-2.35%
2021/07/22	1	23.95	4	23.95	23.95	-3	302	-0.99%
2021/07/21	6	23.94	6	23.95	23.90	0	304	0.00%
2021/07/20	5	24.00	12	23.97	24.00	-7	306	-2.29%
2021/07/19	6	24.04	10	24.00	24.05	-4	309	-1.29%
2021/07/14	21	23.91	1	23.80	23.90	20	320	6.24%
2021/07/13	50	24.09	4	23.98	24.05	46	325	14.14%
2021/07/12	7.1	23.85	11	24.01	23.85	-3.9	321	-1.21%
2021/07/08	0	0.00	2	23.55	23.60	-2	326	-0.61%
2021/07/07	0	0.00	13	23.35	23.50	-13	330	-3.93%
2021/07/06	5	23.20	5	23.20	23.30	0	346	0.00%
2021/07/05	3	23.15	1	23.15	23.15	2	352	0.57%
2021/07/02	2	23.18	0	0.00	23.15	2	353	0.57%
2021/07/01	28	23.20	7	23.20	23.15	21	363	5.78%
2021/06/30	21	23.25	18	23.24	23.20	3	364	0.82%
2021/06/29	0	23.25	0	0.00	23.20	0	378	0.00%
2021/06/28	0.1	23.25	0	0.00	23.20	0.1	381	0.03%
2021/06/25	0	0.00	13	23.20	23.20	-13	384	-3.38%
2021/06/24	1	23.20	0	0.00	23.25	1	388	0.26%
2021/06/23	6	23.20	13	23.20	23.20	-7	394	-1.77%
2021/06/22	4	23.14	1	23.20	23.10	3	401	0.75%
2021/06/21	4	23.10	9	23.07	23.15	-5	403	-1.24%
2021/06/18	6	23.25	0	23.10	23.30	6	413	1.45%
2021/06/16	0	0.00	1	23.25	23.20	-1	449	-0.22%
2021/06/15	2	23.20	0	0.00	23.30	2	460	0.43%
2021/06/11	1	23.05	0	0.00	23.25	1	462	0.22%
2021/06/10	5	23.06	4	23.18	23.40	1	465	0.22%
2021/06/09	1.2	23.26	25	23.20	23.15	-23.8	471	-5.05%
2021/06/08	0.2	23.15	0	0.00	23.20	0.2	474	0.03%
2021/06/07	9	23.04	5	22.96	23.10	4	481	0.83%
2021/06/04	2	23.28	0	0.00	23.15	2	483	0.41%
2021/06/03	2	23.13	11	23.20	23.20	-9	484	-1.86%
2021/06/02	6	23.11	0	0.00	23.10	6	488	1.23%
2021/06/01	2	23.00	0	0.00	23.05	2	492	0.41%
2021/05/31	2	22.95	0	0.00	23.00	2	491	0.41%
2021/05/27	0	0.00	2	22.80	22.80	-2	492	-0.41%
2021/05/25	7	22.75	5	22.80	22.85	2	499	0.40%
2021/05/21	3	22.62	1	22.60	22.60	2	505	0.40%
2021/05/20	8	22.58	0	0.00	22.50	8	506	1.58%
2021/05/19	13	22.70	0	0.00	22.70	13	507	2.56%
2021/05/18	2	22.15	0	0.00	22.65	2	505	0.40%
2021/05/17	4	21.88	37	21.75	21.80	-33	502	-6.57%
2021/05/14	5	22.75	12	22.98	22.70	-7	493	-1.42%
2021/05/13	2	22.25	1	22.70	22.70	1	489	0.20%
2021/05/12	12.1	22.17	17.3	21.98	22.10	-5.2	479	-1.08%
2021/05/11	24.3	23.07	19	23.10	22.90	5.3	456	1.15%
2021/05/10	7	23.80	6	23.80	23.80	1	439	0.23%
2021/05/07	2	23.55	0	0.00	23.75	2	437	0.46%
2021/05/06	18.4	23.50	0.1	23.85	23.45	18.2	437	4.17%
2021/05/05	11.2	23.53	4	23.58	23.70	7.2	431	1.67%
2021/05/04	20.8	23.39	82	23.28	23.20	-61.2	426	-14.35%
2021/05/03	25.3	23.91	21	23.91	23.85	4.3	411	1.05%
2021/04/29	0	24.50	4	24.15	24.15	-4	403	-0.99%
2021/04/28	1	24.15	40	24.13	24.15	-39	401	-9.70%
2021/04/26	0	0.00	3	24.20	24.15	-3	402	-0.75%
2021/04/23	7	24.00	0	0.00	24.00	7	401	1.74%
2021/04/22	58	24.40	10	24.20	24.10	48	400	11.98%
2021/04/21	0.1	24.25	1	24.45	24.50	-0.9	391	-0.23%
2021/04/20	1	24.25	2	24.30	24.35	-1	389	-0.26%
2021/04/19	20	24.30	22	24.20	24.30	-2	391	-0.51%
2021/04/16	17	24.14	2	24.15	24.10	15	387	3.87%
2021/04/15	2	24.00	10	24.00	24.05	-8	384	-2.08%
2021/04/14	89	24.04	33	23.84	24.05	56	381	14.68%
2021/04/13	1	24.10	11	24.09	24.05	-10	374	-2.67%
2021/04/12	33	24.12	111.1	24.17	24.05	-78.1	373	-20.89%	大賣/
2021/04/09	14	24.57	26	24.57	24.60	-12	356	-3.37%
2021/04/08	0	24.86	5	24.95	24.95	-5	347	-1.44%
2021/04/07	15	24.62	27	24.58	24.85	-12	344	-3.48%
2021/04/06	11	24.30	2	24.30	24.30	9	336	2.67%
2021/04/01	77.1	24.22	23	24.24	24.25	54.1	335	16.13%
2021/03/31	6	24.00	2	24.05	24.05	4	323	1.24%
2021/03/30	9	23.94	3	24.00	24.00	6	320	1.88%
2021/03/29	11.1	24.05	8	24.06	24.05	3.1	316	0.98%
2021/03/26	0	24.02	1	24.10	24.05	-1	312	-0.32%
2021/03/25	3	23.95	3	24.07	24.05	0	308	0.00%
2021/03/24	4	23.78	10	23.70	23.85	-6	303	-1.98%
2021/03/23	12	23.84	50	23.80	23.80	-38	301	-12.62%
2021/03/22	23	24.01	37.1	24.03	24.00	-14.1	290	-4.87%
2021/03/19	66.1	23.80	18.3	23.76	23.85	47.8	283	16.88%
2021/03/18	13	23.14	0	0.00	23.10	13	262	4.95%
2021/03/17	7	22.88	3	22.85	22.85	4	261	1.53%
2021/03/16	5	22.90	1	22.90	22.85	4	262	1.53%
2021/03/15	34	22.74	16	22.84	22.85	18	261	6.88%
2021/03/12	26	22.34	8	22.32	22.40	18	256	7.03%
2021/03/11	1	22.15	6	22.15	22.15	-5	252	-1.98%
2021/03/10	5	22.02	5	22.00	22.05	0	249	0.00%
2021/03/09	3	21.95	0	0.00	22.00	3	248	1.21%
2021/03/08	2	21.98	6	22.00	21.90	-4	248	-1.61%
2021/03/05	1	21.75	5	21.95	21.95	-4	247	-1.61%
2021/03/04	10	21.80	5	21.75	21.75	5	252	1.98%
2021/03/03	6	21.75	0.1	21.75	21.80	5.9	256	2.31%
2021/03/02	5	21.80	5	21.81	21.75	0	257	0.00%
2021/02/26	25	21.70	0	0.00	21.75	25	255	9.79%
2021/02/25	0	22.00	7	21.78	21.70	-7	254	-2.75%
2021/02/24	5	21.69	6	21.60	21.60	-1	249	-0.40%
2021/02/23	1	21.50	8	21.45	21.65	-7	246	-2.84%
2021/02/22	0	21.45	3	21.40	21.40	-3	243	-1.23%
2021/02/19	2	21.13	0	0.00	21.25	2	239	0.83%
2021/02/18	1	21.10	0	0.00	21.15	1	238	0.42%
2021/02/17	0	0.00	1	21.00	21.10	-1	238	-0.42%
2021/02/05	3	20.54	0	0.00	20.70	3	236	1.28%
2021/02/04	9	20.51	3	20.50	20.60	6	236	2.54%
2021/02/03	5	20.48	0	0.00	20.45	5	236	2.12%
2021/02/02	2	20.40	0	0.00	20.40	2	239	0.84%
2021/02/01	5	20.43	30	20.30	20.35	-25	242	-10.32%
2021/01/29	3	20.55	0	0.00	20.55	3	239	1.26%
2021/01/28	19	20.61	1	20.60	20.65	18	238	7.54%
2021/01/27	7	20.69	0	0.00	20.70	7	237	2.95%
2021/01/26	10	20.59	3	20.52	20.60	7	237	2.95%
2021/01/25	2	20.40	0	0.00	20.65	2	240	0.83%
2021/01/22	1	20.50	4	20.50	20.55	-3	238	-1.26%
2021/01/21	1	20.70	0	21.60	20.60	1	234	0.43%
2021/01/20	15.1	20.62	6	20.60	20.60	9.1	231	3.92%
2021/01/19	4	21.05	3	20.95	20.95	1	226	0.44%
2021/01/18	6	21.03	1	21.00	21.05	5	225	2.22%
2021/01/15	7.4	21.27	11	21.26	21.20	-3.6	221	-1.63%
2021/01/14	1	21.20	0	0.00	21.30	1	216	0.46%
2021/01/12	3	21.23	0	0.00	21.20	3	213	1.40%
2021/01/11	16	21.26	7	21.30	21.30	9	214	4.20%
2021/01/08	0	21.50	2	21.45	21.45	-2	209	-0.95%
2021/01/07	14	21.36	0.1	21.40	21.35	13.9	208	6.69%
2021/01/05	16	21.55	25	21.55	21.50	-9	202	-4.44%
2021/01/04	3	21.65	11	21.64	21.70	-8	199	-4.01%
2020/12/31	8	21.65	13	21.68	21.65	-5	198	-2.52%
2020/12/30	1	21.60	8	21.65	21.60	-7	196	-3.56%
2020/12/29	36	21.59	9	21.61	21.65	27	195	13.82%
2020/12/28	1	21.45	0	0.00	21.45	1	192	0.52%
2020/12/24	0	0.00	14	21.46	21.45	-14	188	-7.44%
2020/12/23	0	0.00	0	21.40	21.35	0	187	0.00%
2020/12/22	14	21.48	0	0.00	21.45	14	194	7.20%
2020/12/21	0.3	21.50	20	21.40	21.55	-19.7	197	-9.96%
2020/12/18	6	21.41	0	0.00	21.40	6	198	3.02%
2020/12/17	19	21.50	30	21.44	21.50	-11	198	-5.55%
2020/12/15	14	21.58	0	0.00	21.50	14	198	7.05%
2020/12/14	28	21.53	0.8	21.60	21.55	27.2	195	13.92%
2020/12/11	18.2	21.37	97	21.43	21.40	-78.8	192	-40.87%
2020/12/10	10	21.70	9	21.77	21.85	1	185	0.54%
2020/12/09	1.1	21.61	0	0.00	21.70	1.1	184	0.60%
2020/12/08	0	0.00	4	21.60	21.50	-4	188	-2.12%
2020/12/07	10	21.53	5	21.50	21.50	5	187	2.67%
2020/12/04	2	21.65	32	21.60	21.65	-30	186	-16.12%
2020/12/03	10	21.70	8	21.78	21.75	2	182	1.10%
2020/12/02	16	21.70	10	21.70	21.70	6	182	3.28%
2020/12/01	21	21.72	2	21.85	21.85	19	182	10.43%
2020/11/30	20	21.80	17	21.80	21.85	3	181	1.66%
2020/11/27	10	21.50	8	21.50	21.60	2	174	1.15%
2020/11/25	23	21.30	0	0.00	21.30	23	173	13.29%
2020/11/24	1	21.30	0	0.00	21.30	1	192	0.52%
2020/11/23	5	21.40	1	21.35	21.45	4	211	1.89%
2020/11/19	10	21.25	0	0.00	21.25	10	213	4.69%
2020/11/18	0	0.00	0	21.55	21.05	0	212	0.00%
2020/11/13	0	0.00	3	20.90	21.00	-3	223	-1.34%
2020/11/11	10	20.90	0	0.00	20.90	10	228	4.37%
2020/11/10	14	20.79	2	20.88	20.80	12	229	5.24%
2020/11/09	0	0.00	11	20.74	21.00	-11	235	-4.66%
2020/11/06	0	0.00	0.3	20.10	20.60	-0.3	235	-0.13%
2020/11/05	2	20.40	0	0.00	20.70	2	244	0.82%
2020/11/03	6	20.50	0	0.00	20.40	6	251	2.38%
2020/11/02	20	20.38	0	0.00	20.40	20	255	7.81%
2020/10/30	13	20.00	0	0.00	20.00	13	254	5.10%
2020/10/29	10	19.89	0	0.00	20.05	10	257	3.88%
2020/10/28	0	0.00	1	20.15	20.00	-1	258	-0.39%
2020/10/27	5	20.10	0	0.00	20.20	5	260	1.92%
2020/10/19	6	20.08	0	0.00	20.10	6	300	2.00%
2020/10/16	11	20.30	0	0.00	20.30	11	303	3.62%
2020/10/14	0	0.00	1	20.35	20.40	-1	352	-0.28%
2020/10/13	0	0.00	3	20.30	20.30	-3	371	-0.81%
2020/10/08	1.5	20.40	0	0.00	20.35	1.5	391	0.38%
2020/10/07	2	20.40	0	0.00	20.45	2	402	0.50%
2020/10/06	0.2	20.40	0	0.00	20.45	0.2	435	0.05%
2020/09/28	0	20.15	0	0.00	20.10	0	477	0.00%
2020/09/25	5	20.03	0	0.00	20.00	5	487	1.03%
2020/09/24	4	20.45	31	20.25	20.40	-27	485	-5.57%
2020/09/23	22	20.90	0	0.00	20.95	22	486	4.52%
2020/09/22	8	20.80	2	20.70	20.80	6	485	1.24%
2020/09/21	2	20.90	0	0.00	20.90	2	505	0.40%
2020/09/17	0	0.00	2	21.10	21.05	-2	511	-0.39%
2020/09/15	1	20.70	0	0.00	20.75	1	513	0.19%
2020/09/14	0	0.00	8	20.79	20.75	-8	515	-1.55%
2020/09/11	1	21.10	34	20.88	20.80	-33	515	-6.40%
2020/09/10	1	21.35	2	21.18	21.20	-1	508	-0.20%
2020/09/09	0	0.00	3	21.20	21.30	-3	509	-0.59%
2020/09/07	0	0.00	2	21.35	21.25	-2	523	-0.38%
2020/09/04	2	21.35	0	0.00	21.50	2	531	0.38%
2020/09/03	2	21.58	0	0.00	21.60	2	539	0.37%
2020/09/02	3	21.85	0	0.00	21.75	3	540	0.56%
2020/09/01	0	0.00	1	22.00	21.95	-1	544	-0.18%
2020/08/31	2	22.00	2	22.03	22.00	0	550	0.00%
2020/08/28	9	22.06	43	22.32	22.15	-34	552	-6.15%
2020/08/27	43	22.36	15	22.31	22.25	28	548	5.11%
2020/08/26	2	21.18	0	0.00	21.20	2	529	0.38%
2020/08/25	3	21.05	0	0.00	21.00	3	529	0.57%
2020/08/21	2	21.00	0	0.00	21.05	2	531	0.38%
2020/08/20	2	20.73	4	20.65	20.85	-2	530	-0.38%
2020/08/19	3	21.35	0	0.00	21.40	3	523	0.57%
2020/08/18	0	0.00	47	21.40	21.35	-47	522	-9.00%
2020/08/17	6	21.45	1	21.45	21.50	5	523	0.96%
2020/08/13	4	21.53	0	0.00	21.25	4	524	0.76%
2020/08/12	1.1	21.14	0	0.00	21.00	1.1	517	0.21%
2020/08/11	25	21.33	18	21.35	21.20	7	517	1.35%
2020/08/10	9	21.93	6	22.03	21.85	3	512	0.59%
2020/08/07	22	21.79	14	21.79	21.80	8	523	1.53%
2020/08/06	46	21.82	6	21.83	21.80	40	523	7.64%
2020/08/05	1	21.65	2	21.65	21.65	-1	524	-0.19%
2020/08/04	4	21.43	3	21.45	21.40	1	539	0.19%
2020/08/03	21.1	21.32	3	21.30	21.40	18.1	553	3.27%
2020/07/30	7	21.35	1	21.40	21.35	6	560	1.07%
2020/07/29	0	0.00	3	21.10	21.35	-3	558	-0.54%
2020/07/28	6	21.25	4	21.25	21.00	2	558	0.36%
2020/07/27	4	21.40	1	21.30	21.55	3	555	0.54%
2020/07/24	44	21.80	0	0.00	21.75	44	547	8.03%
2020/07/23	23	22.14	3	22.15	22.10	20	541	3.69%
2020/07/22	206	22.11	6	22.08	22.15	200	543	36.77%	大買/鉅額交易
2020/07/21	30.1	22.05	81	22.11	21.90	-50.9	535	-9.50%
2020/07/20	85	23.55	16	23.48	23.70	69	517	13.33%
2020/07/17	16	23.74	85	23.54	23.50	-69	491	-14.04%
2020/07/16	9	23.96	5	23.99	23.85	4	479	0.83%
2020/07/15	9	23.76	71	23.70	23.60	-62	471	-13.14%
2020/07/14	33	23.90	4	23.95	23.85	29	466	6.21%
2020/07/13	181	23.83	22	23.63	24.10	159	459	34.64%	大買/鉅額交易
2020/07/09	11	22.95	83	23.03	23.00	-72	420	-17.12%
2020/07/08	3	22.70	0	0.00	22.75	3	416	0.72%
2020/07/07	19	22.48	12	22.38	22.50	7	407	1.72%
2020/07/06	2	22.18	2	22.30	22.25	0	403	0.00%
2020/07/03	4	22.10	1	22.05	22.05	3	396	0.76%
2020/07/02	0	0.00	2	22.05	22.05	-2	391	-0.51%
2020/07/01	24	21.75	0	0.00	21.75	24	388	6.17%
2020/06/30	85	21.86	54	21.77	21.75	31	391	7.92%
2020/06/29	31	21.56	2	21.60	21.60	29	372	7.79%
2020/06/24	0	0.00	2	21.50	21.45	-2	368	-0.54%
2020/06/23	1	21.30	2	21.40	21.45	-1	369	-0.27%
2020/06/19	3	21.42	20	21.46	21.50	-17	376	-4.51%
2020/06/18	0	0.00	15	21.40	21.50	-15	380	-3.95%
2020/06/16	12	21.44	10	21.41	21.45	2	386	0.52%
2020/06/15	8	21.34	3	21.43	21.40	5	400	1.25%
2020/06/12	11	20.87	2	20.90	21.00	9	401	2.24%
2020/06/11	15	21.32	3	21.42	21.15	12	398	3.01%
2020/06/10	8	21.64	3	21.50	21.55	5	395	1.26%
2020/06/09	14	21.48	0	0.00	21.50	14	399	3.50%
2020/06/08	12	21.49	17	21.53	21.60	-5	404	-1.24%
2020/06/05	8	21.38	10	21.52	21.45	-2	403	-0.50%
2020/06/04	52	21.40	10	21.34	21.50	42	398	10.54%
2020/06/03	13	21.04	7	21.14	21.25	6	392	1.53%
2020/06/02	0	0.00	1	20.80	20.80	-1	377	-0.27%
2020/06/01	5	20.75	0	0.00	20.75	5	374	1.33%
2020/05/29	3	20.50	0	0.00	20.65	3	373	0.80%
2020/05/28	1	20.70	10	20.63	20.55	-9	372	-2.42%
2020/05/27	0	0.00	5	20.75	20.65	-5	374	-1.34%
2020/05/25	2	20.60	0	0.00	20.60	2	380	0.53%
2020/05/22	11	20.70	10	20.65	20.70	1	380	0.26%
2020/05/21	6	20.75	1	20.70	20.80	5	378	1.32%
2020/05/20	6	20.68	1	20.60	20.70	5	376	1.33%
2020/05/19	0	0.00	1	20.95	20.60	-1	374	-0.27%
2020/05/15	0	0.00	19	20.44	20.45	-19	370	-5.12%
2020/05/14	3	20.50	38	20.52	20.45	-35	367	-9.52%
2020/05/13	32	20.87	0	0.00	20.90	32	351	9.11%
2020/05/12	1	20.65	17	20.64	20.80	-16	348	-4.59%
2020/05/11	20	20.85	74	20.84	20.90	-54	343	-15.70%
2020/05/08	10	20.50	9	20.39	20.60	1	327	0.30%
2020/05/07	5	20.05	8	20.03	20.05	-3	312	-0.96%
2020/05/06	31	19.85	1	19.90	19.85	30	304	9.85%
2020/05/05	5	19.90	12	19.78	19.65	-7	303	-2.31%
2020/05/04	0	0.00	3	19.60	19.65	-3	300	-1.00%
2020/04/30	4	19.64	1	19.65	19.70	3	298	1.00%
2020/04/29	23	19.63	4	19.63	19.55	19	299	6.34%
2020/04/28	0	0.00	3	19.53	19.50	-3	299	-1.00%
2020/04/27	12	19.46	3	19.47	19.40	9	307	2.93%
2020/04/24	1	19.05	2	19.13	19.15	-1	300	-0.33%
2020/04/23	12	19.05	4	19.11	19.05	8	301	2.65%
2020/04/22	27	18.88	3	18.92	18.95	24	302	7.93%
2020/04/21	1	18.89	2	18.75	18.65	-1	301	-0.32%
2020/04/20	5	19.05	4	19.00	19.05	1	297	0.34%
2020/04/17	21	19.11	5	19.10	19.05	16	310	5.15%
2020/04/16	3	19.00	12	19.00	19.05	-9	306	-2.93%
2020/04/15	0	0.00	1	19.15	19.10	-1	306	-0.33%
2020/04/14	11	19.10	11	19.16	19.10	0	308	0.00%
2020/04/13	32	19.00	76	19.03	19.05	-44	307	-14.30%
2020/04/10	5	18.55	20	18.45	18.60	-15	298	-5.02%
2020/04/09	8	18.41	8	18.45	18.40	0	298	0.00%
2020/04/08	10	18.43	21	18.31	18.55	-11	296	-3.70%
2020/04/07	14	18.10	2	18.08	18.20	12	294	4.08%
2020/04/06	1	17.65	6	17.75	17.80	-5	293	-1.71%
2020/04/01	46	17.74	0	0.00	17.75	46	295	15.56%
2020/03/31	5	17.35	2	17.35	17.40	3	296	1.01%
2020/03/27	1	17.40	1	17.60	17.40	0	299	0.00%
2020/03/26	0	17.50	4	17.04	17.40	-4	297	-1.34%
2020/03/25	1	17.15	46	17.13	17.15	-45	294	-15.28%
2020/03/24	14	16.95	2	17.00	16.80	12	289	4.15%
2020/03/23	12	16.39	7	16.39	16.30	5	284	1.76%
2020/03/20	17	16.19	19	16.39	16.70	-2	282	-0.71%
2020/03/19	14	15.64	26	15.43	15.30	-12	277	-4.32%
2020/03/18	30	15.82	59	15.75	15.75	-29	265	-10.91%
2020/03/17	10	15.56	10	15.75	15.70	0	262	0.00%
2020/03/16	10	16.61	15	16.50	16.20	-5	257	-1.94%
2020/03/13	26	16.18	11	16.37	16.30	15	251	5.96%
2020/03/12	10	17.85	9	17.87	17.70	1	240	0.42%
2020/03/11	1	18.70	0	0.00	18.65	1	232	0.43%
2020/03/10	2	18.70	0	0.00	18.90	2	227	0.88%
2020/03/09	3	18.85	0	0.00	18.85	3	226	1.33%
2020/03/06	0	0.00	20	19.05	19.05	-20	231	-8.66%
2020/03/05	20	19.05	0	0.00	19.20	20	232	8.58%
2020/03/04	5	19.00	0	0.00	18.95	5	236	2.11%
2020/03/03	0	19.60	1	19.05	19.10	-1	238	-0.42%
2020/03/02	3	18.90	35	18.99	18.85	-32	240	-13.32%
2020/02/27	7	19.06	2	19.05	19.05	5	241	2.07%
2020/02/25	2	19.10	4	19.08	19.20	-2	242	-0.83%
2020/02/24	1	19.20	5	19.25	19.20	-4	241	-1.66%
2020/02/21	0	0.00	1	19.45	19.40	-1	243	-0.41%
2020/02/18	1	19.45	0	0.00	19.35	1	253	0.39%
2020/02/17	2	19.40	0	0.00	19.40	2	257	0.78%
2020/02/14	0	0.00	2	19.45	19.40	-2	259	-0.77%
2020/02/13	4	19.45	0	0.00	19.40	4	263	1.52%
2020/02/12	1	19.35	0	0.00	19.40	1	270	0.37%
2020/02/11	0	0.00	1	19.40	19.30	-1	271	-0.37%
2020/02/10	1	19.20	6	19.24	19.25	-5	271	-1.84%
2020/02/07	1	19.30	0	0.00	19.35	1	273	0.37%
2020/02/05	2	19.38	0	0.00	19.35	2	278	0.72%
2020/02/04	3	19.40	1	19.40	19.40	2	283	0.71%
2020/02/03	3	19.17	0	0.00	19.30	3	287	1.04%
2020/01/31	3	19.32	2	19.43	19.65	1	286	0.35%
2020/01/30	11	19.32	4	19.45	19.20	7	294	2.38%
2020/01/20	0	0.00	5	20.00	19.95	-5	289	-1.73%
2020/01/17	2	19.90	1	20.15	19.90	1	291	0.34%
2020/01/16	4	19.86	21	19.91	19.95	-17	293	-5.79%
2020/01/15	1	19.75	1	19.65	19.75	0	294	0.00%
2020/01/14	2	19.70	1	19.70	19.75	1	294	0.34%
2020/01/13	49	19.60	70	19.66	19.65	-21	292	-7.18%
2020/01/10	12	20.03	19	20.04	20.00	-7	279	-2.51%
2020/01/09	7	20.01	28	20.00	20.00	-21	277	-7.56%
2020/01/08	10	20.00	5	20.00	20.00	5	279	1.79%
2020/01/07	0	0.00	7	20.15	20.20	-7	278	-2.51%
2020/01/06	42	20.21	0	0.00	20.20	42	280	14.95%
2020/01/03	2	20.23	0	0.00	20.25	2	281	0.71%
2020/01/02	8	20.13	0	0.00	20.20	8	283	2.82%
2019/12/31	1	20.15	0	0.00	20.15	1	286	0.35%
2019/12/30	21	20.12	1	20.20	20.10	20	291	6.87%
2019/12/27	32	20.13	6	20.12	20.15	26	292	8.89%
2019/12/26	38	20.20	22	20.15	20.10	16	289	5.52%
2019/12/25	21	20.25	21	20.25	20.15	0	285	0.00%
2019/12/24	0	0.00	4	20.21	20.20	-4	294	-1.36%
2019/12/23	5	20.27	1	20.30	20.30	4	295	1.35%
2019/12/20	10	20.33	0	0.00	20.35	10	303	3.30%
2019/12/19	20	20.30	0	0.00	20.25	20	303	6.60%
2019/12/18	11	20.30	2	20.30	20.35	9	306	2.94%
2019/12/17	0	0.00	5	20.30	20.25	-5	308	-1.62%
2019/12/16	9	20.24	1	20.35	20.25	8	315	2.54%
2019/12/13	4	20.25	20	20.20	20.30	-16	315	-5.07%
2019/12/12	5	20.35	12	20.26	20.20	-7	313	-2.23%
2019/12/11	0	20.15	0	0.00	20.25	0	314	0.00%
2019/12/10	0	0.00	1	20.35	20.25	-1	316	-0.32%
2019/12/04	2	20.15	1	20.20	20.15	1	336	0.30%
2019/12/03	19	20.31	0	0.00	20.25	19	338	5.62%
2019/12/02	5	20.50	5	20.58	20.35	0	337	0.00%
2019/11/29	10	20.23	1	20.35	20.30	9	342	2.63%
2019/11/28	6	20.20	0	0.00	20.15	6	338	1.77%
2019/11/26	3	20.35	7.3	20.41	20.35	-4.3	337	-1.26%
2019/11/25	14	20.15	6	20.18	20.15	8	335	2.39%
2019/11/22	0	0.00	2	19.85	19.80	-2	327	-0.61%
2019/11/21	2	19.80	4	19.80	19.85	-2	327	-0.61%
2019/11/19	3	19.85	1	19.90	19.90	2	325	0.61%
2019/11/15	2	19.80	4	20.00	19.80	-2	321	-0.62%
2019/11/14	1	19.65	0	0.00	19.70	1	319	0.31%
2019/11/12	8	19.71	40	19.75	19.80	-32	315	-10.15%
2019/11/11	2	19.70	66	19.60	19.60	-64	314	-20.36%
2019/11/08	3	19.85	0	0.00	19.85	3	308	0.97%
2019/11/07	1	19.80	3	19.85	19.90	-2	310	-0.64%
2019/11/06	0	0.00	1	19.95	19.80	-1	309	-0.32%
2019/11/05	5	19.75	0	0.00	19.85	5	305	1.64%
2019/11/04	0	0.00	4	19.90	19.75	-4	304	-1.31%
2019/11/01	5	19.80	2	20.00	19.75	3	302	0.99%
2019/10/31	0	0.00	0.2	19.75	19.80	-0.2	300	-0.07%
2019/10/30	0	0.00	5	19.86	19.90	-5	296	-1.69%
2019/10/29	21	19.82	16	19.69	19.65	5	293	1.71%
2019/10/28	1	19.45	1	19.45	19.50	0	283	0.00%
2019/10/25	10	19.35	2	19.35	19.30	8	278	2.87%
2019/10/24	2	19.40	9	19.28	19.35	-7	276	-2.53%
2019/10/23	17	19.18	2	19.15	19.20	15	273	5.48%
2019/10/22	2	19.15	0	0.00	19.20	2	273	0.73%
2019/10/21	1	19.15	10	19.20	19.20	-9	277	-3.25%
2019/10/18	1	19.20	0	0.00	19.15	1	278	0.36%
2019/10/17	9	19.10	0	0.00	19.10	9	281	3.20%
2019/10/16	44	19.13	3	19.20	19.10	41	293	13.99%
2019/10/15	23	19.22	0	0.00	19.15	23	304	7.54%
2019/10/14	2	19.25	0	0.00	19.25	2	319	0.63%
2019/10/08	11	19.10	0	0.00	19.15	11	325	3.38%
2019/10/07	7	19.30	0	0.00	19.20	7	327	2.14%
2019/10/04	1	19.20	0	0.00	19.20	1	325	0.31%
2019/10/01	1	18.95	0	0.00	18.85	1	357	0.28%
2019/09/27	18	18.83	0	0.00	18.85	18	361	4.97%
2019/09/26	0	0.00	4	19.24	19.15	-4	351	-1.14%
2019/09/25	0	0.00	15	19.36	19.20	-15	349	-4.30%
2019/09/24	1	19.05	3	19.10	19.15	-2	342	-0.58%
2019/09/23	7	19.08	0	0.00	19.15	7	341	2.05%
2019/09/20	5.2	19.14	6	19.13	19.05	-0.8	340	-0.24%
2019/09/19	14	18.94	3	19.03	19.00	11	336	3.27%
2019/09/18	0	0.00	1	18.90	18.85	-1	328	-0.30%
2019/09/17	31	18.89	0	0.00	18.80	31	324	9.54%
2019/09/16	5	18.80	10	18.87	18.85	-5	324	-1.54%
2019/09/12	2	18.80	0	0.00	18.75	2	322	0.62%
2019/09/11	24	18.84	14	18.93	18.70	10	320	3.12%
2019/09/10	3	18.42	0	0.00	18.40	3	304	0.99%
2019/09/09	3	18.45	0	0.00	18.40	3	304	0.99%
2019/09/06	3	18.55	1	18.55	18.50	2	302	0.66%
2019/09/05	0	0.00	1	18.60	18.55	-1	300	-0.33%
2019/09/04	2	18.45	7	18.50	18.55	-5	299	-1.67%
2019/09/03	0	0.00	10	18.42	18.35	-10	298	-3.35%
2019/09/02	3	18.08	0	0.00	18.15	3	294	1.02%
2019/08/30	0	18.10	0	0.00	18.10	0	296	0.00%
2019/08/29	1	18.10	0	0.00	18.05	1	305	0.33%
2019/08/28	0	0.00	1	18.05	18.00	-1	307	-0.33%
2019/08/26	0	0.00	4	17.95	17.90	-4	309	-1.29%
2019/08/22	1	18.00	0	0.00	17.95	1	311	0.32%
2019/08/21	0.2	18.05	0	0.00	18.05	0.2	312	0.06%
2019/08/20	0	0.00	5	18.10	18.10	-5	319	-1.57%
2019/08/19	0	0.00	11	18.14	18.15	-11	320	-3.43%
2019/08/16	0	0.00	1	18.00	18.00	-1	317	-0.31%
2019/08/15	3	18.00	2	18.00	17.90	1	321	0.31%
2019/08/14	1	17.90	1	18.10	17.90	0	319	0.00%
2019/08/13	0	0.00	12	17.78	17.75	-12	319	-3.76%
2019/08/12	1	17.70	0	0.00	17.75	1	324	0.31%
2019/08/08	0	0.00	1	17.35	17.35	-1	328	-0.30%
2019/08/06	5	17.05	7	17.05	17.20	-2	358	-0.56%
2019/08/05	3	17.25	3	17.20	17.20	0	370	0.00%
2019/08/02	2	17.25	0	0.00	17.35	2	372	0.54%
2019/08/01	8	17.42	0	0.00	17.50	8	372	2.15%
2019/07/31	2	17.40	0	0.00	17.50	2	376	0.53%
2019/07/30	11	17.41	3	17.50	17.45	8	395	2.02%
2019/07/29	1	17.55	1	17.70	17.55	0	395	0.00%
2019/07/26	1	17.65	0	0.00	17.60	1	394	0.25%
2019/07/25	1	17.60	0	0.00	17.60	1	394	0.25%
2019/07/24	3	17.55	0	0.00	17.55	3	393	0.76%
2019/07/23	4	17.68	0	0.00	17.60	4	392	1.02%
2019/07/22	4	17.85	1	17.85	17.80	3	388	0.77%
2019/07/19	30	17.85	24	17.90	17.85	6	387	1.55%
2019/07/18	12	17.70	22	17.63	17.80	-10	383	-2.61%
2019/07/17	22	18.89	5.5	18.80	18.80	16.5	370	4.46%
2019/07/16	10	18.91	15	18.97	18.80	-5	355	-1.41%
2019/07/15	17	19.12	12	19.06	19.05	5	339	1.47%
2019/07/12	10	19.09	0.5	19.10	19.10	9.5	334	2.84%
2019/07/11	15	19.23	0	0.00	19.20	15	346	4.33%
2019/07/10	2	19.15	0	0.00	19.20	2	345	0.58%
2019/07/09	4	19.23	1	19.20	19.20	3	346	0.87%
2019/07/08	1	19.25	5	19.21	19.30	-4	354	-1.13%
2019/07/05	82	19.24	45	19.20	19.15	37	361	10.24%
2019/07/04	6	18.82	5	18.80	18.85	1	347	0.29%
2019/07/03	0	0.00	6	18.60	18.60	-6	361	-1.66%
2019/07/02	3	18.52	0	0.00	18.55	3	363	0.82%
2019/07/01	3	18.55	9	18.62	18.55	-6	365	-1.64%
2019/06/28	7	18.56	0	0.00	18.55	7	367	1.90%
2019/06/27	4	18.54	0	0.00	18.60	4	376	1.06%
2019/06/21	1	18.60	0	0.00	18.50	1	389	0.26%
2019/06/19	0	0.00	10	18.55	18.50	-10	391	-2.55%
2019/06/18	7	18.46	0	0.00	18.50	7	390	1.79%
2019/06/17	1	18.45	0	0.00	18.50	1	394	0.25%
2019/06/13	0	0.00	2	18.50	18.45	-2	414	-0.48%
2019/06/12	5	18.35	6	18.28	18.40	-1	421	-0.24%
2019/06/11	12	18.44	10	18.47	18.40	2	420	0.48%
2019/06/10	22	18.63	8	18.56	18.70	14	421	3.32%
2019/06/06	11	18.59	2	18.70	18.60	9	421	2.14%
2019/06/05	10	18.92	23	18.97	18.75	-13	425	-3.06%
2019/06/04	2	18.73	6	18.69	18.70	-4	416	-0.96%
2019/06/03	7	18.62	2	18.75	18.70	5	428	1.17%
2019/05/31	8	18.63	0	0.00	18.65	8	424	1.89%
2019/05/30	4	18.50	0	0.00	18.50	4	422	0.95%
2019/05/29	4	18.55	0	0.00	18.50	4	422	0.95%
2019/05/28	2	18.65	7	18.63	18.65	-5	421	-1.19%
2019/05/27	0	0.00	9	18.65	18.60	-9	420	-2.14%
2019/05/24	2	18.30	0	0.00	18.35	2	413	0.48%
2019/05/23	5	18.38	0	0.00	18.40	5	411	1.21%
2019/05/22	1	18.45	3	18.65	18.45	-2	411	-0.49%
2019/05/21	5	18.30	0	0.00	18.40	5	408	1.23%
2019/05/20	4	18.24	0	0.00	18.20	4	408	0.98%
2019/05/17	24	18.46	3	18.45	18.25	21	407	5.15%
2019/05/16	4	18.53	33	18.51	18.45	-29	404	-7.17%
2019/05/15	42	18.66	37	18.70	18.60	5	399	1.25%
2019/05/14	1	18.25	5	18.15	18.30	-4	376	-1.06%
2019/05/13	25	18.33	34.7	18.22	18.40	-9.7	367	-2.63%
2019/05/10	6	18.25	0	0.00	18.15	6	356	1.68%
2019/05/09	11	18.41	4	18.36	18.30	7	354	1.97%
2019/05/08	11	18.30	10	18.20	18.50	1	352	0.28%
2019/05/07	13	18.45	13	18.40	18.40	0	348	0.00%
2019/05/06	2	17.85	0	0.00	17.90	2	332	0.60%
2019/05/03	4	18.08	12	18.13	18.05	-8	332	-2.40%
2019/05/02	9	17.92	0	0.00	18.00	9	331	2.71%
2019/04/30	2	17.85	0	0.00	17.95	2	331	0.60%
2019/04/29	2.2	17.90	5	17.90	17.90	-2.8	331	-0.84%
2019/04/26	3	17.97	4	18.00	18.00	-1	330	-0.30%
2019/04/25	0.8	18.00	0	0.00	18.00	0.8	330	0.24%
2019/04/24	9	17.96	1	18.00	17.95	8	330	2.42%
2019/04/23	3	18.05	0	0.00	18.00	3	330	0.91%
2019/04/22	0	0.00	0	18.00	18.00	0	333	0.00%
2019/04/19	5	18.00	0	17.90	17.95	5	334	1.50%
2019/04/18	16	17.98	1	18.15	17.95	15	332	4.51%
2019/04/17	5	17.98	16	18.22	18.10	-11	329	-3.34%
2019/04/16	1	18.00	1	18.05	18.00	0	312	0.00%
2019/04/15	1	18.00	0	0.00	18.00	1	308	0.32%
2019/04/12	13	17.84	30	18.05	18.00	-17	304	-5.58%
2019/04/11	24	18.18	5	18.22	18.10	19	291	6.52%
2019/04/10	16	18.79	1	19.00	18.85	15	275	5.44%
2019/04/09	5	18.47	18	18.49	18.75	-13	262	-4.96%
2019/04/08	4	18.13	4	18.25	18.20	0	245	0.00%
2019/04/03	1	17.90	2	18.00	18.00	-1	242	-0.41%
2019/04/02	22	17.98	0	0.00	17.80	22	240	9.15%
2019/04/01	4	17.95	4	18.05	17.95	0	235	0.00%
2019/03/29	1	18.05	21	18.07	18.10	-20	225	-8.85%
2019/03/28	1	17.80	0	0.00	17.85	1	216	0.46%
2019/03/27	5	17.92	1	18.05	17.85	4	215	1.86%
2019/03/26	2	17.80	0	0.00	17.85	2	213	0.94%
2019/03/25	0	17.75	5	17.90	17.85	-5	210	-2.37%
2019/03/22	0	18.00	0	0.00	17.75	0	205	0.00%
2019/03/21	0	17.65	0	0.00	17.65	0	203	0.02%
2019/03/20	15	17.62	0	0.00	17.60	15	203	7.37%
2019/03/19	10	17.80	4	17.79	17.70	6	201	2.97%
2019/03/18	12	17.80	0	0.00	17.90	12	197	6.07%
2019/03/15	0	0.00	1	17.55	17.50	-1	189	-0.53%
2019/03/14	0	0.00	1	17.40	17.45	-1	182	-0.55%
2019/03/13	2	17.30	0	0.00	17.35	2	185	1.08%
2019/03/12	31	17.51	1	17.45	17.45	30	188	15.92%
2019/03/11	1	17.55	16	17.45	17.55	-15	188	-7.95%
2019/03/07	7	17.29	5	17.20	17.00	2	188	1.06%
2019/03/05	7	16.70	0	0.00	16.75	7	173	4.04%
2019/03/04	2	16.70	0	0.00	16.80	2	173	1.16%
2019/02/27	0	16.60	0	0.00	16.60	0	172	0.00%
2019/02/26	8	16.59	1	16.60	16.60	7	170	4.10%
2019/02/25	0	16.65	2	16.58	16.65	-2	169	-1.18%
2019/02/22	0	0.00	2	16.40	16.35	-2	167	-1.20%
2019/02/21	2	16.25	4	16.39	16.35	-2	168	-1.18%
2019/02/20	3	16.23	2	16.35	16.30	1	167	0.60%
2019/02/18	0	0.00	1	16.30	16.25	-1	169	-0.59%
2019/02/15	4	16.14	1	16.40	16.10	3	168	1.78%
2019/02/14	0	0.00	2	16.28	16.20	-2	170	-1.17%
2019/02/13	0	0.00	7	16.15	16.20	-7	170	-4.10%
2019/02/12	0	0.00	2	16.15	16.20	-2	171	-1.16%
2019/02/11	0	0.00	6	16.14	16.10	-6	172	-3.47%
2019/01/29	2	15.95	4	16.00	16.00	-2	169	-1.18%
2019/01/25	2	15.85	0	0.00	15.85	2	168	1.19%
2019/01/23	1	15.75	0	0.00	15.80	1	164	0.61%
2019/01/21	0	0.00	2	15.85	15.80	-2	169	-1.18%
2019/01/18	2	15.60	19	15.66	15.65	-17	172	-9.84%
2019/01/17	13	15.52	3	15.75	15.55	10	174	5.72%
2019/01/16	3	15.60	3	15.75	15.60	0	173	0.00%
2019/01/15	0	0.00	2	15.60	15.55	-2	172	-1.16%
2019/01/14	4	15.55	0	0.00	15.50	4	171	2.34%
2019/01/11	5	15.75	11	15.85	15.70	-6	169	-3.53%
2019/01/10	0	0.00	1	15.60	15.60	-1	166	-0.60%
2019/01/09	2	15.45	11	15.53	15.50	-9	165	-5.44%
2019/01/08	1	15.30	5	15.50	15.45	-4	167	-2.39%
2019/01/07	4	15.39	11	15.50	15.45	-7	166	-4.19%
2019/01/04	4	15.21	0	0.00	15.25	4	170	2.35%
2019/01/02	1	15.40	1	15.50	15.30	0	190	0.00%
2018/12/27	1	15.15	0	0.00	15.15	1	195	0.51%
2018/12/26	2	15.25	0	0.00	15.10	2	193	1.03%
2018/12/25	12	15.28	0	0.00	15.20	12	194	6.19%
2018/12/22	2	15.35	0	0.00	15.50	2	195	1.02%
2018/12/21	2	15.30	0	0.00	15.30	2	197	1.01%
2018/12/20	3	15.33	0	0.00	15.35	3	197	1.52%
2018/12/19	0	0.00	3	15.40	15.45	-3	196	-1.53%
2018/12/18	15	15.40	17	15.45	15.45	-2	195	-1.02%
2018/12/17	0	0.00	6	15.50	15.50	-6	195	-3.06%
2018/12/14	2	15.40	10	15.50	15.50	-8	196	-4.08%
2018/12/13	1	15.55	0	0.00	15.55	1	196	0.51%
2018/12/12	4	15.48	0	0.00	15.40	4	196	2.04%
2018/12/11	13	15.51	32	15.57	15.50	-19	195	-9.74%
2018/12/10	0	0.00	31	15.83	15.85	-31	191	-16.20%
2018/12/07	2	15.90	0	0.00	15.90	2	191	1.04%
2018/12/06	32	15.72	13	15.83	15.70	19	203	9.34%
2018/12/05	57	15.95	22	15.97	15.90	35	209	16.75%
2018/12/04	0	0.00	22	15.75	15.95	-22	206	-10.64%
2018/12/03	11	15.66	14	15.74	15.70	-3	208	-1.44%
2018/11/30	2	15.63	0	0.00	15.55	2	207	0.96%
2018/11/29	0	0.00	6	15.65	15.60	-6	207	-2.89%
2018/11/28	0	0.00	2	15.55	15.60	-2	208	-0.96%
2018/11/26	0	0.00	3	15.55	15.60	-3	210	-1.42%
2018/11/23	0	0.00	7	15.54	15.50	-7	211	-3.31%
2018/11/22	13	15.43	3	15.60	15.40	10	212	4.71%
2018/11/21	2	15.40	2	15.55	15.55	0	224	0.00%
2018/11/20	8	15.43	0	0.00	15.50	8	226	3.53%
2018/11/19	0	0.00	3	15.55	15.65	-3	227	-1.32%
2018/11/16	3	15.40	0	0.00	15.45	3	228	1.31%
2018/11/15	3	15.60	0	0.00	15.60	3	225	1.33%
2018/11/14	0	0.00	1	15.65	15.70	-1	226	-0.44%
2018/11/13	6	15.32	5	15.35	15.45	1	225	0.44%
2018/11/12	1	15.65	0	0.00	15.80	1	221	0.45%
2018/11/08	0	0.00	1	15.75	15.75	-1	223	-0.45%
2018/11/01	5	15.30	0	0.00	15.45	5	260	1.92%
2018/10/31	2	15.10	12	15.15	15.20	-10	264	-3.79%
2018/10/30	2	15.00	3	14.97	14.95	-1	266	-0.37%
2018/10/29	0	0.00	42	15.00	14.90	-42	267	-15.68%
2018/10/26	34	15.17	2	15.10	15.10	32	275	11.60%
2018/10/25	24	15.22	1	15.10	15.30	23	290	7.93%
2018/10/23	0	15.55	0	0.00	15.45	0	302	0.00%
2018/10/22	0	0.00	2	15.60	15.65	-2	312	-0.64%
2018/10/19	0	0.00	2	15.35	15.35	-2	320	-0.62%
2018/10/18	0	0.00	1	15.70	15.65	-1	333	-0.30%
2018/10/16	7	15.66	1	15.85	15.60	6	353	1.70%
2018/10/15	1	15.70	0	0.00	15.70	1	357	0.28%
2018/10/12	7	15.57	3	15.50	15.70	4	361	1.11%
2018/10/11	19	15.52	9	15.52	15.50	10	366	2.73%
2018/10/09	24	15.79	22	15.89	15.85	2	357	0.56%
2018/10/08	2	15.80	0	0.00	15.85	2	358	0.56%
2018/10/05	7	15.90	0	0.00	15.95	7	375	1.86%
2018/10/04	4	16.05	0	0.00	16.15	4	379	1.05%
2018/10/03	6	16.12	1	16.10	16.05	5	400	1.25%
2018/10/02	3	16.18	0	0.00	16.25	3	417	0.72%
2018/10/01	4	16.23	3	16.15	16.20	1	431	0.23%
2018/09/28	2	16.20	4	16.30	16.25	-2	453	-0.44%
2018/09/27	10	16.35	0	0.00	16.35	10	498	2.00%
2018/09/26	0	0.00	1	16.55	16.45	-1	687	-0.15%
2018/09/25	0	0.00	11	16.49	16.50	-11	779	-1.41%
2018/09/21	1	16.50	3	16.53	16.40	-2	788	-0.25%
2018/09/20	1	16.50	0	0.00	16.40	1	793	0.13%
2018/09/18	13	16.49	0	0.00	16.45	13	809	1.61%
2018/09/17	7	16.57	10	16.85	16.50	-3	825	-0.36%
2018/09/14	3	16.57	0	0.00	16.60	3	835	0.36%
2018/09/13	8	16.59	0	0.00	16.60	8	852	0.94%
2018/09/12	5	16.59	14	17.21	16.65	-9	867	-1.04%
2018/09/11	3	16.35	11	16.51	16.30	-8	942	-0.85%
2018/09/10	12	15.65	10	15.81	15.80	2	968	0.21%
2018/09/07	27	15.93	6	15.91	15.95	21	985	2.13%
2018/09/06	12	16.19	11	16.29	16.25	1	1,029	0.10%
2018/09/04	3	16.30	0	0.00	16.20	3	1,279	0.23%
2018/08/31	0	0.00	14	16.56	16.60	-14	1,321	-1.06%
2018/08/30	0	0.00	6	16.49	16.50	-6	1,378	-0.44%
2018/08/29	1	16.45	0	0.00	16.50	1	1,385	0.07%
2018/08/28	4	16.53	5	16.59	16.45	-1	1,389	-0.07%
2018/08/27	0	0.00	7	16.24	16.25	-7	1,387	-0.50%
2018/08/24	6	16.03	3	16.02	16.05	3	1,392	0.22%
2018/08/23	7	16.13	2	16.10	16.10	5	1,430	0.35%
2018/08/22	5	16.00	0	0.00	16.15	5	1,437	0.35%
2018/08/21	1	16.00	1	16.40	16.15	0	1,442	0.00%
2018/08/20	5	16.23	5	16.39	16.05	0	1,446	0.00%
2018/08/17	1	16.10	1	16.20	16.15	0	1,450	0.00%
2018/08/14	2	16.18	13	16.07	16.20	-11	1,507	-0.73%
2018/08/13	17	15.44	19	15.26	15.40	-2	1,513	-0.13%
2018/08/10	2	16.20	0	0.00	16.15	2	1,495	0.13%
2018/08/09	7	16.61	3	16.70	16.65	4	1,495	0.27%
2018/08/08	0	0.00	10	16.95	16.95	-10	1,496	-0.67%
2018/08/07	0	0.00	7	16.97	16.90	-7	1,507	-0.46%
2018/08/06	8	16.98	0	0.00	16.95	8	1,512	0.53%
2018/08/03	2	16.95	5	16.95	16.95	-3	1,532	-0.20%
2018/08/02	1	17.00	2	17.00	17.00	-1	1,556	-0.06%
2018/08/01	2	18.40	5	18.40	18.40	-3	1,548	-0.19%
2018/07/31	13	18.44	10	18.50	18.40	3	1,535	0.20%
2018/07/30	2	18.50	2	18.50	18.50	0	1,530	0.00%
2018/07/27	6	18.43	0	0.00	18.40	6	1,526	0.39%
2018/07/26	1	18.70	0	0.00	18.55	1	1,520	0.07%
2018/07/25	7	18.34	7	18.49	18.55	0	1,519	0.00%
2018/07/24	4	18.33	6	18.41	18.30	-2	1,524	-0.13%
2018/07/23	18	18.37	9	18.45	18.40	9	1,528	0.59%
2018/07/20	2	18.30	10	18.18	18.15	-8	1,540	-0.52%
2018/07/19	2	18.00	1	18.15	18.00	1	1,545	0.06%
2018/07/18	10	18.03	2	18.40	18.00	8	1,572	0.51%
2018/07/17	6	18.08	0	0.00	18.00	6	1,579	0.38%
2018/07/16	2	18.03	1	18.20	18.10	1	1,587	0.06%
2018/07/13	7	18.21	8	18.28	18.20	-1	1,611	-0.06%
2018/07/12	5	18.15	5	18.12	18.05	0	1,639	0.00%
2018/07/11	22	18.11	11	18.10	18.10	11	1,707	0.64%
2018/07/10	36	18.65	41	18.79	18.60	-5	1,738	-0.29%
2018/07/09	0	0.00	4	19.18	18.80	-4	2,065	-0.19%
2018/07/06	30	18.89	31	18.94	19.00	-1	2,137	-0.05%
2018/07/05	34	19.57	26	19.66	19.20	8	2,171	0.37%
2018/07/04	157	20.18	198	20.17	20.00	-41	2,176	-1.88%	大買/大賣/
2018/07/03	48	19.34	109	19.64	19.80	-61	2,067	-2.95%	大賣/
2018/07/02	14	18.26	17	18.37	18.40	-3	2,013	-0.15%
2018/06/29	10	18.05	18	18.14	18.05	-8	2,045	-0.39%
2018/06/28	17	17.91	39	17.94	17.90	-22	2,062	-1.07%
2018/06/27	9	18.33	24	18.26	18.15	-15	2,077	-0.72%
2018/06/26	26	18.35	20	18.51	18.35	6	2,097	0.29%
2018/06/25	8	18.94	1	18.95	18.80	7	2,124	0.33%
2018/06/22	6	18.84	6	18.82	18.75	0	2,133	0.00%
2018/06/21	6	19.33	13	19.50	19.20	-7	2,140	-0.33%
2018/06/20	74	20.11	111	20.05	19.00	-37	2,166	-1.71%	大賣/
2018/06/19	62	19.93	31	19.92	19.80	31	2,146	1.44%
2018/06/15	21	19.75	30	19.71	19.55	-9	2,297	-0.39%
2018/06/14	50	19.90	42	20.01	19.50	8	2,767	0.29%
2018/06/13	103	20.14	70	19.96	19.95	33	2,938	1.12%	大買/
2018/06/12	68	19.83	102	19.59	19.95	-34	3,023	-1.12%	大賣/
2018/06/11	2	18.53	16	18.52	18.35	-14	3,031	-0.46%
2018/06/08	25	18.22	13	18.23	18.25	12	3,021	0.40%
2018/06/07	68	18.71	13	18.59	18.75	55	2,996	1.84%
2018/06/06	6	17.88	10	17.80	17.80	-4	2,950	-0.14%
2018/06/04	1	18.00	0	0.00	18.05	1	3,069	0.03%
2018/06/01	5	17.82	3	17.90	17.90	2	3,062	0.07%
2018/05/31	13	17.85	25	18.00	18.00	-12	3,059	-0.39%
2018/05/30	4	17.55	14	17.68	17.65	-10	3,036	-0.33%
2018/05/29	1	17.75	8	17.91	17.70	-7	3,031	-0.23%
2018/05/28	9	17.63	2	17.65	17.70	7	3,026	0.23%
2018/05/25	4	17.71	2	17.75	17.70	2	3,022	0.07%
2018/05/24	9	17.93	0	0.00	17.85	9	3,028	0.30%
2018/05/23	5	18.10	7	18.14	18.10	-2	3,021	-0.07%
2018/05/22	28	18.27	28	18.13	18.15	0	3,016	0.00%
2018/05/21	14	17.95	22	17.98	18.10	-8	2,974	-0.27%
2018/05/18	2	17.50	11	17.69	17.70	-9	2,967	-0.30%
2018/05/17	2	17.63	1	17.70	17.60	1	2,965	0.03%
2018/05/16	3	17.67	9	17.82	17.60	-6	2,958	-0.20%
2018/05/15	4	17.80	14	17.54	17.80	-10	2,954	-0.34%
2018/05/14	8	17.19	3	17.28	17.30	5	2,953	0.17%
2018/05/11	29	17.66	11	17.59	17.30	18	2,945	0.61%
2018/05/10	20	17.75	39	17.91	18.25	-19	2,925	-0.65%
2018/05/09	3	17.55	0	0.00	17.55	3	2,899	0.10%
2018/05/08	0	0.00	1	17.55	17.50	-1	2,898	-0.03%
2018/05/07	1	17.60	5	17.66	17.70	-4	2,895	-0.14%
2018/05/04	0	0.00	1	17.35	17.40	-1	2,893	-0.03%
2018/05/02	20	17.60	1	17.60	17.45	19	2,902	0.65%
2018/04/30	6	17.84	29	17.98	17.75	-23	2,898	-0.79%
2018/04/27	13	17.39	26	17.50	17.55	-13	2,881	-0.45%
2018/04/26	83	17.36	52	17.66	17.35	31	2,879	1.08%
2018/04/25	2	17.10	39	17.17	17.10	-37	2,853	-1.30%
2018/04/24	26	17.08	26	16.81	17.05	0	2,847	0.00%
2018/04/23	6	17.69	44	18.08	17.85	-38	2,821	-1.35%
2018/04/20	33	17.95	9	17.97	17.95	24	2,811	0.85%
2018/04/19	8	18.09	28	18.25	18.20	-20	2,799	-0.71%
2018/04/18	28	18.06	35	18.18	18.20	-7	2,779	-0.25%
2018/04/17	72	18.12	60	18.14	17.65	12	2,746	0.44%
2018/04/16	30	18.93	24	18.94	19.00	6	2,676	0.22%
2018/04/13	306	21.24	284.1	21.18	19.35	21.9	2,627	0.83%	大買/大賣/
2018/04/12	7	20.59	36	20.99	21.50	-29	2,287	-1.27%
2018/04/11	57	19.46	24	19.29	19.55	33	2,203	1.50%
2018/04/10	80	19.29	56	19.12	19.00	24	2,149	1.12%
2018/04/09	32	19.32	47	19.53	18.85	-15	2,099	-0.71%
2018/04/03	18	19.04	32	18.91	19.00	-14	2,022	-0.69%
2018/04/02	21	19.69	11	19.58	19.65	10	1,992	0.50%
2018/03/31	8	19.01	4	19.23	19.25	4	1,952	0.20%
2018/03/30	42	18.75	5	18.67	18.60	37	1,929	1.92%
2018/03/29	18	19.03	6	18.96	18.85	12	1,906	0.63%
2018/03/28	24.5	19.55	14	19.63	19.30	10.5	1,879	0.56%
2018/03/27	25	19.01	29	19.03	19.00	-4	1,837	-0.22%
2018/03/26	5	18.95	19	18.97	18.95	-14	1,816	-0.77%
2018/03/23	4	18.45	10	18.57	19.05	-6	1,791	-0.33%
2018/03/22	8	19.45	22.3	19.46	19.00	-14.3	1,747	-0.82%
2018/03/21	190	20.29	168	19.94	19.60	22	1,686	1.30%	大買/大賣/
2018/03/20	795.1	20.33	740	20.16	19.80	55.1	1,501	3.67%	大買/大賣/
2018/03/19	104	19.07	255	18.87	19.40	-151	1,009	-14.96%	大買/大賣/鉅額交易
2018/03/16	363	17.65	269	17.65	17.65	94	788	11.92%	大買/大賣/
2018/03/15	65	15.70	66	15.73	16.05	-1	592	-0.17%
2018/03/14	2	14.40	0	0.00	14.60	2	441	0.45%
2018/03/13	12	14.47	9	14.56	14.55	3	437	0.69%
2018/03/12	3	14.47	5	14.54	14.40	-2	441	-0.45%
2018/03/09	118	14.65	18	14.63	14.55	100	435	22.98%	大買/
2018/03/08	49	15.23	104	14.89	15.20	-55	390	-14.09%	大賣/
2018/03/07	7	13.99	1	14.10	14.00	6	307	1.95%
2018/03/05	0	14.30	55	14.22	14.20	-55	314	-17.50%
2018/03/02	2	13.90	0	0.00	13.90	2	315	0.63%
2018/03/01	0	0.00	1	13.85	13.90	-1	314	-0.32%
2018/02/27	1.3	13.91	0	0.00	13.90	1.3	314	0.43%
2018/02/26	1	14.00	0	0.00	14.05	1	313	0.32%
2018/02/23	2	14.00	0	14.05	14.00	2	305	0.65%
2018/02/22	0	14.70	10	13.95	13.85	-10	303	-3.30%
2018/02/21	0	0.00	7	13.90	13.90	-7	305	-2.29%
2018/02/12	0	13.80	21	13.80	13.80	-21	300	-7.00%
2018/02/09	2	13.40	0	0.00	13.40	2	295	0.68%
2018/02/08	1	13.55	0	0.00	13.55	1	292	0.34%
2018/02/07	3	13.48	5	13.59	13.55	-2	294	-0.68%
2018/02/06	35	13.35	55	13.50	13.45	-20	295	-6.78%
2018/02/05	10	13.60	0	0.00	13.65	10	289	3.45%
2018/02/01	2	13.80	0	0.00	13.75	2	294	0.68%
2018/01/31	4	13.80	2	13.80	13.80	2	295	0.68%
2018/01/30	1	13.90	0	0.00	13.80	1	295	0.34%
2018/01/25	23	13.95	6	14.07	13.90	17	300	5.65%
2018/01/24	2	13.85	0	0.00	13.85	2	288	0.69%
2018/01/23	2	13.80	10	13.81	13.80	-8	286	-2.80%
2018/01/22	5	13.75	5	13.80	13.80	0	284	0.00%
2018/01/19	0	0.00	2	13.75	13.75	-2	282	-0.71%
2018/01/17	0	0.00	1	13.80	13.80	-1	278	-0.36%
2018/01/16	1	13.70	15	13.71	13.65	-14	273	-5.12%
2018/01/15	0	0.00	6	13.80	13.80	-6	275	-2.18%
2018/01/12	5	13.75	3	13.70	13.75	2	273	0.73%
2018/01/11	3	13.75	1	13.70	13.65	2	272	0.73%
2018/01/10	1	13.50	5	13.50	13.50	-4	258	-1.55%
2018/01/09	2	13.45	5	13.50	13.45	-3	254	-1.18%
2018/01/08	4	13.40	3	13.45	13.40	1	253	0.39%
2018/01/05	11	13.35	1	13.40	13.40	10	249	4.01%
2018/01/04	2	13.40	0	0.00	13.35	2	247	0.81%
2018/01/03	8	13.40	0	0.00	13.45	8	245	3.26%
2018/01/02	4	13.33	0	0.00	13.35	4	242	1.65%