台苯 (1310)-新光-台中券商分點個股進出

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

台苯

(1310)

可現股當沖

股價
13.15
漲跌
▼0.05
漲幅
-0.38%
成交量
456張
產業
上市塑膠類股
398人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台苯 (1310)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/06/13	0	0.00	4	13.23	13.15	-4	967	-0.41%
2024/06/12	0	0.00	4	13.15	13.20	-4	992	-0.40%
2024/06/11	22	13.38	20	13.30	13.25	2	994	0.20%
2024/06/07	170	12.97	1	12.80	13.00	169	985	17.15%	大買/鉅額交易
2024/06/06	9.7	12.74	0	0.00	12.75	9.7	979	0.99%
2024/06/05	3	12.98	1	12.85	12.90	2	945	0.21%
2024/06/04	2.6	13.00	0	0.00	13.05	2.6	941	0.28%
2024/06/03	15.4	13.03	0	0.00	13.15	15.4	935	1.64%
2024/05/31	1.1	13.50	0	0.00	13.45	1.1	896	0.12%
2024/05/30	0.1	13.76	0	0.00	13.60	0.1	870	0.01%
2024/05/29	4	13.70	0	0.00	13.65	4	876	0.46%
2024/05/28	16	13.81	0	0.00	13.85	16	871	1.84%
2024/05/27	0.3	13.75	20.4	13.60	13.60	-20.1	863	-2.33%
2024/05/24	0	13.60	0	0.00	13.80	0	860	0.00%
2024/05/23	0.4	13.75	0	0.00	13.65	0.4	859	0.04%
2024/05/22	33.4	14.00	33	14.00	13.95	0.4	853	0.04%
2024/05/21	2	13.78	0	0.00	13.75	2	837	0.24%
2024/05/20	0	14.10	0	0.00	14.00	0	837	0.00%
2024/05/17	3	14.13	0.1	14.10	14.15	2.9	835	0.35%
2024/05/15	24.2	14.02	6.2	14.07	14.00	18	817	2.20%
2024/05/14	1	13.70	0	0.00	13.60	1	753	0.13%
2024/05/13	11.1	13.55	0	0.00	13.55	11.1	750	1.48%
2024/05/10	0	0.00	12	13.30	13.35	-12	733	-1.63%
2024/05/09	10	13.20	0	0.00	13.10	10	726	1.38%
2024/05/07	2	13.42	0	0.00	13.20	2	719	0.28%
2024/04/30	11	13.30	5	13.40	13.20	6	691	0.87%
2024/04/22	5	13.04	0	0.00	13.05	5	770	0.65%
2024/04/19	0.3	12.83	0	0.00	12.85	0.3	789	0.04%
2024/04/18	0.5	12.90	0	12.90	12.95	0.5	781	0.07%
2024/04/17	0.4	12.85	0	0.00	12.90	0.4	782	0.05%
2024/04/16	11.8	12.86	0	0.00	12.90	11.8	781	1.51%
2024/04/15	0	13.20	0	13.20	13.10	0	754	0.01%
2024/04/12	3.6	13.11	0	13.20	13.10	3.6	748	0.47%
2024/04/11	8.4	13.14	0	0.00	13.15	8.4	739	1.13%
2024/04/09	1.5	13.49	0	0.00	13.55	1.5	720	0.20%
2024/04/08	0.2	13.30	0	0.00	13.30	0.2	711	0.03%
2024/04/03	0.3	13.36	0	0.00	13.30	0.3	711	0.04%
2024/04/02	0	0.00	3	13.40	13.40	-3	708	-0.42%
2024/04/01	0.5	13.50	7	13.45	13.45	-6.5	709	-0.92%
2024/03/29	11.1	13.42	0	0.00	13.35	11.1	709	1.56%
2024/03/28	0.2	13.65	0	0.00	13.45	0.2	717	0.03%
2024/03/27	0	0.00	0.1	13.60	13.45	-0.1	721	-0.01%
2024/03/26	0.1	13.60	0	13.70	13.50	0.1	724	0.01%
2024/03/25	0	13.78	0	0.00	13.65	0	723	0.00%
2024/03/21	0.1	13.53	0	0.00	13.60	0.1	727	0.01%
2024/03/20	4.1	13.34	0	0.00	13.35	4.1	717	0.56%
2024/03/19	0.1	13.68	0	0.00	13.50	0.1	712	0.02%
2024/03/18	2	13.65	12	13.72	13.55	-10	715	-1.40%
2024/03/15	10	14.00	4	13.85	13.65	6	701	0.86%
2024/03/14	1.2	13.41	3	13.35	13.35	-1.8	678	-0.27%
2024/03/13	4.1	13.45	1	13.50	13.45	3.1	671	0.47%
2024/03/12	0.3	13.86	0	0.00	13.85	0.3	666	0.04%
2024/03/11	0	13.75	0	0.00	13.75	0	662	0.00%
2024/03/08	1.3	13.61	2	13.63	13.60	-0.8	664	-0.11%
2024/03/07	2.3	13.78	6	13.70	13.75	-3.8	650	-0.58%
2024/03/06	1.1	13.96	0	14.08	13.95	1.1	642	0.17%
2024/03/05	0.3	14.11	0	14.10	14.00	0.2	647	0.04%
2024/03/04	1.4	14.07	0.1	14.15	14.05	1.4	644	0.21%
2024/03/01	0	14.30	0	0.00	14.15	0	652	0.00%
2024/02/29	0.1	14.28	0	0.00	14.25	0.1	661	0.01%
2024/02/27	1.1	14.20	0	0.00	14.20	1.1	671	0.16%
2024/02/26	0	14.35	0	0.00	14.25	0	676	0.00%
2024/02/23	0.1	14.32	0	0.00	14.20	0.1	682	0.01%
2024/02/22	0	14.45	0	0.00	14.35	0	691	0.00%
2024/02/21	0.4	14.44	0	0.00	14.40	0.4	696	0.05%
2024/02/20	0.2	14.55	0	14.65	14.50	0.2	694	0.02%
2024/02/19	0	14.80	0	0.00	14.60	0	703	0.00%
2024/02/16	0	14.45	0	0.00	14.50	0	724	0.00%
2024/02/15	0.1	14.25	0	0.00	14.15	0.1	727	0.01%
2024/02/02	0	0.00	4	14.40	14.40	-4	740	-0.54%
2024/02/01	0.1	14.45	0	14.50	14.45	0.1	770	0.01%
2024/01/31	0	14.50	0	0.00	14.35	0	776	0.00%
2024/01/30	20.3	14.50	0	0.00	14.30	20.3	776	2.62%
2024/01/29	9.2	14.55	0	0.00	14.55	9.2	773	1.19%
2024/01/26	0.1	14.45	0	0.00	14.45	0.1	773	0.02%
2024/01/25	2.1	14.30	1	14.25	14.25	1.1	772	0.14%
2024/01/24	0	14.45	0	0.00	14.40	0	775	0.00%
2024/01/23	0	14.40	0.7	14.40	14.35	-0.6	778	-0.08%
2024/01/22	1.1	14.10	0	0.00	14.10	1.1	781	0.14%
2024/01/19	1	13.95	1	14.05	13.95	0	797	0.00%
2024/01/18	14.1	14.05	14	13.95	13.95	0.1	783	0.01%
2024/01/17	0.1	14.25	0	0.00	14.20	0.1	773	0.01%
2024/01/16	1.2	14.05	0	0.00	14.25	1.2	764	0.16%
2024/01/15	5.3	14.70	5	14.60	14.70	0.3	719	0.04%
2024/01/12	2	15.05	0	0.00	15.05	2	706	0.28%
2024/01/09	2	15.25	0	0.00	15.20	2	721	0.28%
2024/01/08	2	15.45	0	0.00	15.35	2	719	0.28%
2024/01/05	2.1	15.45	0	0.00	15.40	2.1	719	0.29%
2024/01/04	0.2	15.50	5	15.40	15.40	-4.8	720	-0.67%
2024/01/03	1	15.50	0	0.00	15.40	1	723	0.14%
2023/12/29	5	15.60	0	0.00	15.65	5	724	0.69%
2023/12/27	0	0.00	2	15.70	15.65	-2	733	-0.27%
2023/12/26	2	15.60	3	15.63	15.60	-1	736	-0.14%
2023/12/25	1	15.70	2	15.75	15.55	-1	741	-0.13%
2023/12/22	1	15.85	2	15.93	15.85	-1	739	-0.14%
2023/12/21	0	0.00	1	16.00	16.00	-1	742	-0.13%
2023/12/20	1.1	15.92	6	15.92	15.95	-4.9	747	-0.65%
2023/12/19	1	15.90	0	0.00	15.90	1	754	0.13%
2023/12/18	0	0.00	0	16.10	16.00	0	755	0.00%
2023/12/15	5	15.80	5	15.90	16.00	0	756	0.00%
2023/12/14	2	15.80	0	0.00	15.70	2	771	0.26%
2023/12/13	0	0.00	21	15.70	15.75	-21	784	-2.68%
2023/12/12	0	15.85	0	0.00	15.90	0	788	0.00%
2023/12/11	5	15.99	0	0.00	15.95	5	794	0.63%
2023/12/08	0	0.00	1.2	16.15	16.15	-1.2	824	-0.15%
2023/12/07	2	16.10	0	0.00	16.05	2	823	0.24%
2023/12/05	4	16.48	2	16.40	16.45	2	886	0.23%
2023/12/04	0	16.50	0	0.00	16.65	0	878	0.00%
2023/12/01	2	16.60	0	0.00	16.60	2	872	0.23%
2023/11/30	0	0.00	0	16.58	16.60	0	865	0.00%
2023/11/29	20	16.55	0	0.00	16.55	20	855	2.34%
2023/11/28	0	0.00	1	16.60	16.60	-1	853	-0.12%
2023/11/27	5	16.47	0	16.60	16.40	5	841	0.59%
2023/11/24	1	16.55	3	16.50	16.55	-2	835	-0.24%
2023/11/20	0	0.00	0.3	16.30	16.40	-0.3	816	-0.03%
2023/11/17	0	0.00	6	16.40	16.35	-6	825	-0.73%
2023/11/16	0	0.00	1	16.40	16.35	-1	822	-0.12%
2023/11/15	1.1	16.26	1	16.00	16.30	0.1	812	0.02%
2023/11/10	3	15.60	0	15.75	15.60	3	798	0.37%
2023/11/09	0	15.65	4	15.80	16.10	-4	809	-0.49%
2023/10/27	0	15.75	0	0.00	15.95	0	1,033	0.00%
2023/10/25	1	15.75	0.1	15.65	15.60	1	1,035	0.09%
2023/10/24	0.2	15.70	0	0.00	15.65	0.2	1,059	0.02%
2023/10/19	0	15.25	0	15.23	15.40	0	1,064	0.00%
2023/10/18	1.2	15.18	2	15.10	15.20	-0.8	1,064	-0.08%
2023/10/12	0	15.60	0	0.00	15.65	0	1,090	0.00%
2023/10/11	0	0.00	0.3	15.61	15.50	-0.3	1,099	-0.03%
2023/10/06	0.2	15.75	0	0.00	15.60	0.2	1,109	0.02%
2023/10/02	0	0.00	0	16.15	16.05	0	1,144	0.00%
2023/09/27	0	16.25	0	0.00	16.05	0	1,158	0.00%
2023/09/25	0	16.25	8	16.10	16.20	-8	1,171	-0.68%
2023/09/22	1	16.20	0.4	16.20	16.15	0.6	1,176	0.05%
2023/09/20	0	0.00	1	16.30	16.45	-1	1,181	-0.09%
2023/09/18	0	0.00	8.1	16.51	16.55	-8.1	1,176	-0.69%
2023/09/14	0	0.00	1.1	16.35	16.25	-1.1	1,186	-0.09%
2023/09/13	0.3	16.33	3	16.13	16.30	-2.8	1,189	-0.23%
2023/09/12	3.2	15.66	0	0.00	15.70	3.2	1,181	0.27%
2023/09/11	1	15.75	0	0.00	15.80	1	1,196	0.08%
2023/09/08	0.1	15.85	0	0.00	16.15	0.1	1,189	0.01%
2023/08/25	1	15.25	1	15.40	15.45	0	1,510	0.00%
2023/08/24	0	0.00	1	15.35	15.50	-1	1,535	-0.07%
2023/08/23	0	0.00	0.1	15.35	15.45	-0.1	1,560	0.00%
2023/08/22	0	0.00	10	15.10	15.10	-10	1,618	-0.62%
2023/08/18	1	15.25	1	15.25	15.30	0	1,866	0.00%
2023/08/16	1	15.20	2	15.05	15.20	-1	1,919	-0.05%
2023/08/15	2	15.20	5	15.30	15.20	-3	1,924	-0.16%
2023/08/14	0	15.60	0.3	15.60	15.45	-0.3	1,934	-0.01%
2023/08/11	0	0.00	0.1	16.65	16.10	-0.1	1,952	-0.01%
2023/08/10	0.1	16.70	3.3	16.66	16.65	-3.2	1,935	-0.16%
2023/08/09	0	0.00	6	17.06	16.85	-6	1,937	-0.31%
2023/08/08	0	0.00	1	16.80	16.85	-1	1,953	-0.05%
2023/08/07	0	0.00	25.6	16.75	16.85	-25.6	2,006	-1.27%
2023/08/04	0.1	16.80	12.1	16.82	16.85	-12	2,017	-0.60%
2023/08/02	6	16.86	21	16.97	16.70	-15	2,049	-0.73%
2023/08/01	2	16.70	5	16.62	16.75	-3	2,031	-0.15%
2023/07/31	15	16.40	0	0.00	16.40	15	2,057	0.73%
2023/07/28	20	16.29	1	16.30	16.10	19	2,125	0.89%
2023/07/27	4	16.08	28	16.08	16.10	-24	2,265	-1.06%
2023/07/26	6	15.85	0	0.00	15.70	6	2,393	0.25%
2023/07/25	0	0.00	9	15.39	15.35	-9	2,534	-0.36%
2023/07/24	3	15.40	0	0.00	15.35	3	2,958	0.10%
2023/07/21	3	15.75	0	0.00	15.65	3	3,415	0.09%
2023/07/19	3	15.70	3	15.58	15.60	0	4,908	0.00%
2023/07/18	0	15.70	0	0.00	15.60	0	5,026	0.00%
2023/07/17	3	15.90	2	15.78	15.80	1	5,019	0.02%
2023/07/14	0	15.65	7	15.59	15.45	-7	5,012	-0.14%
2023/07/13	0	0.00	1	15.30	15.30	-1	5,027	-0.02%
2023/07/11	3	15.75	0	0.00	15.70	3	5,060	0.06%
2023/07/10	6	15.80	0.5	15.80	15.80	5.5	5,091	0.11%
2023/07/07	11	15.81	6	15.82	15.70	5	5,106	0.10%
2023/07/06	6	16.10	8	16.13	16.10	-2	5,094	-0.04%
2023/07/05	3	16.45	4	16.25	16.25	-1	5,092	-0.02%
2023/07/04	0	0.00	4	16.40	16.40	-4	5,083	-0.08%
2023/07/03	7	16.55	0.1	16.50	16.55	6.9	5,069	0.14%
2023/06/29	4	16.33	0.1	16.35	16.35	3.9	5,037	0.08%
2023/06/28	0	0.00	12	16.29	16.25	-12	5,027	-0.24%
2023/06/27	0	0.00	30	16.20	16.20	-30	5,026	-0.60%
2023/06/26	0	0.00	10	16.45	16.45	-10	5,015	-0.20%
2023/06/19	3	16.50	0	0.00	16.40	3	4,967	0.06%
2023/06/16	12	16.50	50.1	16.45	16.60	-38.1	4,962	-0.77%
2023/06/15	2	16.15	7	16.19	16.15	-5	4,937	-0.10%
2023/06/14	1	16.40	1	16.30	16.30	0	4,922	0.00%
2023/06/13	17	16.28	1	16.20	16.30	16	4,917	0.33%
2023/06/12	9.2	16.32	5	16.44	16.30	4.2	4,899	0.08%
2023/06/09	0	0.00	2	16.60	16.65	-2	4,867	-0.04%
2023/06/08	6	16.79	4	16.65	16.70	2	4,854	0.04%
2023/06/07	1.1	17.00	0	0.00	16.90	1.1	4,831	0.02%
2023/06/06	2	17.32	0	0.00	17.15	2	4,800	0.04%
2023/06/05	4	17.45	5	17.51	17.40	-1	4,762	-0.02%
2023/06/02	7.1	17.09	0	0.00	17.10	7.1	4,693	0.15%
2023/06/01	39	16.95	4.1	17.17	17.00	34.9	4,634	0.75%
2023/05/31	0	0.00	0	16.55	16.50	0	4,563	0.00%
2023/05/30	1	16.45	2	16.60	16.45	-1	4,545	-0.02%
2023/05/29	0	0.00	5.8	16.69	16.60	-5.8	4,516	-0.13%
2023/05/26	12	16.70	15.1	16.66	16.65	-3.1	4,482	-0.07%
2023/05/25	14.2	17.56	42	17.47	17.25	-27.8	4,413	-0.63%
2023/05/24	11	17.11	5	17.06	17.15	6	4,223	0.14%
2023/05/23	5.2	17.00	4	16.89	16.85	1.2	4,156	0.03%
2023/05/22	16	16.76	14.6	16.75	16.80	1.4	4,122	0.03%
2023/05/19	13	16.52	31	16.55	16.40	-18	4,095	-0.44%
2023/05/18	7.3	16.57	13	16.63	16.60	-5.7	4,070	-0.14%
2023/05/17	22	16.68	49	16.60	16.65	-27	4,038	-0.67%
2023/05/16	10	16.34	5	16.30	16.30	5	3,995	0.13%
2023/05/15	17.3	16.31	4.1	16.35	16.25	13.2	3,972	0.33%
2023/05/12	56.2	16.12	33	15.93	16.15	23.2	3,941	0.59%
2023/05/11	56.2	16.12	33	15.93	15.95	23.2	3,912	0.59%
2023/05/10	8.1	16.55	5	16.49	16.65	3.1	3,844	0.08%
2023/05/09	10	16.78	13	16.80	16.50	-3	3,809	-0.08%
2023/05/08	10	16.94	6	16.83	16.95	4	3,758	0.11%
2023/05/05	23.3	16.78	30	16.77	16.80	-6.7	3,710	-0.18%
2023/05/04	18.1	17.25	5.1	17.45	17.15	13	3,658	0.35%
2023/05/03	94.1	17.31	22	17.35	17.10	72.1	3,585	2.01%
2023/05/02	14.1	16.89	17	16.98	17.30	-2.9	3,428	-0.08%
2023/04/28	34.1	16.92	14	16.94	16.80	20.1	3,278	0.61%
2023/04/27	93.1	17.46	111	17.60	17.20	-17.9	3,126	-0.57%	大賣/
2023/04/26	100.1	17.06	110.2	17.14	17.70	-10.1	2,693	-0.37%	大賣/
2023/04/25	360.5	17.58	376.4	17.53	16.50	-15.9	2,223	-0.72%	大買/大賣/
2023/04/24	73	16.40	138.4	16.24	17.05	-65.4	1,114	-5.86%	大賣/
2023/04/21	93.1	15.47	3.7	15.46	15.50	89.4	733	12.18%
2023/04/20	0	0.00	0	14.95	14.85	0	610	0.00%
2023/04/19	5.4	15.18	6	14.88	14.85	-0.7	605	-0.11%
2023/04/18	0.4	15.20	1	15.10	15.20	-0.7	591	-0.11%
2023/04/17	16	15.25	17	15.15	15.40	-1	564	-0.18%
2023/04/14	0.4	14.89	30	14.80	14.75	-29.6	513	-5.77%
2023/04/13	26	15.05	2	15.02	15.00	24	493	4.86%
2023/04/12	7	14.54	1	14.55	14.60	6	451	1.33%
2023/04/10	1.2	14.05	0	0.00	14.20	1.2	423	0.28%
2023/04/07	0.2	14.00	0	0.00	13.95	0.2	410	0.04%
2023/03/31	0	13.87	0	13.90	13.85	0	411	0.01%
2023/03/30	0	14.00	1	13.95	13.90	-1	414	-0.23%
2023/03/29	1.1	13.97	0	0.00	14.00	1.1	415	0.27%
2023/03/28	0	14.03	0	0.00	13.95	0	415	0.00%
2023/03/24	0.3	13.87	0	0.00	13.85	0.3	413	0.08%
2023/03/23	0	13.85	1	13.80	13.80	-1	414	-0.24%
2023/03/22	0.3	13.87	0	0.00	13.80	0.3	415	0.06%
2023/03/21	1	13.75	0	0.00	13.75	1	419	0.24%
2023/03/20	0	13.80	0	0.00	13.75	0	412	0.00%
2023/03/17	0	13.63	0	0.00	13.60	0	416	0.00%
2023/03/16	0.1	13.65	0	0.00	13.50	0.1	414	0.02%
2023/03/15	1	13.70	0	0.00	13.70	1	410	0.24%
2023/03/14	0	13.90	0	0.00	13.80	0	414	0.00%
2023/03/13	0.2	13.95	5	13.85	13.85	-4.8	417	-1.14%
2023/03/10	0.1	14.15	0	0.00	14.05	0.1	417	0.03%
2023/03/09	0	14.39	0	0.00	14.20	0	423	0.00%
2023/03/08	0	14.35	0	0.00	14.40	0	461	0.00%
2023/03/07	0	14.25	5	14.20	14.20	-5	459	-1.09%
2023/03/06	3	14.08	0	0.00	14.05	3	456	0.66%
2023/03/03	0	14.10	0	0.00	14.00	0	455	0.00%
2023/03/02	0.2	14.15	1	13.90	13.95	-0.8	455	-0.18%
2023/03/01	0	14.20	0.3	14.15	14.00	-0.2	461	-0.05%
2023/02/24	0.1	14.20	0	0.00	14.15	0.1	460	0.03%
2023/02/23	6	14.10	0	0.00	14.10	6	459	1.30%
2023/02/22	0.2	14.10	0.1	14.10	14.05	0.1	459	0.02%
2023/02/21	1.2	14.12	0	0.00	14.05	1.2	462	0.26%
2023/02/20	0	14.10	1	13.95	14.10	-1	461	-0.22%
2023/02/17	0.3	14.05	0	0.00	13.90	0.3	449	0.07%
2023/02/15	0	13.97	1	13.95	13.85	-1	453	-0.22%
2023/02/10	0.4	13.80	0	0.00	13.75	0.4	458	0.09%
2023/02/09	0.1	14.00	0	0.00	13.85	0.1	457	0.03%
2023/02/07	0.1	14.15	0	0.00	14.10	0.1	449	0.02%
2023/02/06	5	14.03	2	14.10	14.05	3	446	0.67%
2023/02/03	1.1	14.02	0.1	14.30	14.10	1.1	441	0.24%
2023/02/02	0.3	14.25	0	0.00	14.15	0.3	436	0.06%
2023/01/31	0	0.00	2	13.90	13.95	-2	416	-0.48%
2023/01/30	0.1	13.95	2	13.85	13.80	-1.9	416	-0.46%
2023/01/17	0	13.75	0	0.00	13.80	0	416	0.00%
2023/01/12	3.1	13.78	0	0.00	13.75	3.1	444	0.69%
2023/01/11	2.1	13.83	1	13.75	13.90	1.1	443	0.25%
2023/01/10	0.1	13.50	0	0.00	13.55	0.1	429	0.01%
2023/01/05	0	0.00	0.8	13.35	13.35	-0.8	449	-0.18%
2023/01/04	1	13.40	0	13.40	13.35	1	452	0.22%
2023/01/03	0	13.50	0	0.00	13.35	0	454	0.00%
2022/12/28	3	13.50	0	0.00	13.45	3	466	0.64%
2022/12/22	0.5	13.37	0	0.00	13.40	0.5	470	0.11%
2022/12/21	0	0.00	4	13.20	13.20	-4	479	-0.83%
2022/12/20	1	13.20	0	0.00	13.15	1	482	0.21%
2022/12/16	0.2	13.70	0	0.00	13.60	0.2	490	0.04%
2022/12/15	0	13.85	0	0.00	13.85	0	491	0.00%
2022/12/12	0.2	13.74	0	0.00	13.60	0.2	493	0.05%
2022/12/09	1.3	13.86	1	13.95	13.85	0.3	491	0.06%
2022/12/08	0.2	13.80	0	0.00	13.65	0.2	486	0.04%
2022/12/07	0	13.85	0	0.00	13.80	0	484	0.00%
2022/12/06	3.1	13.90	0	0.00	13.85	3.1	482	0.64%
2022/12/05	2	14.20	0	0.00	14.15	2	479	0.42%
2022/12/01	6	14.38	6	14.28	14.30	0	475	0.00%
2022/11/30	4	14.39	2	14.50	14.40	2	468	0.43%
2022/11/29	0.1	13.60	0	0.00	13.80	0.1	425	0.01%
2022/11/28	0.1	13.65	1	13.70	13.60	-0.9	420	-0.21%
2022/11/25	0	13.55	0	0.00	13.40	0	416	0.01%
2022/11/23	1	13.40	1	13.40	13.40	0	417	0.00%
2022/11/22	0.2	13.15	0	0.00	13.20	0.2	413	0.05%
2022/11/21	1	13.00	0	0.00	13.00	1	413	0.25%
2022/11/17	0	0.00	3	13.20	13.20	-3	423	-0.71%
2022/11/15	0.1	13.35	0	0.00	13.25	0.1	420	0.03%
2022/11/14	0.2	13.40	1	13.35	13.35	-0.9	425	-0.20%
2022/11/11	0.1	13.35	1	13.25	13.25	-0.9	424	-0.21%
2022/11/10	0	0.00	1	13.15	13.15	-1	425	-0.23%
2022/11/07	2	12.90	0	0.00	13.00	2	429	0.47%
2022/11/04	0	0.00	1	12.75	12.80	-1	435	-0.23%
2022/11/03	0	12.70	0	0.00	12.65	0	441	0.00%
2022/11/02	0	0.00	0	12.65	12.60	0	447	0.00%
2022/10/28	0	0.00	2	12.30	12.30	-2	470	-0.42%
2022/10/27	1	12.40	1	12.55	12.45	0	475	0.00%
2022/10/24	0	12.45	0	0.00	12.40	0	481	0.00%
2022/10/20	1.1	12.16	0	0.00	12.20	1.1	479	0.22%
2022/10/19	0	12.75	0	0.00	12.75	0	449	0.00%
2022/10/18	0	0.00	2	12.60	12.75	-2	449	-0.44%
2022/10/17	3.2	12.36	0	0.00	12.50	3.2	455	0.70%
2022/10/14	0	0.00	2	12.70	12.70	-2	459	-0.44%
2022/10/13	5.6	12.51	9	12.69	12.40	-3.4	458	-0.75%
2022/10/12	0.3	13.02	2	13.00	12.95	-1.7	452	-0.38%
2022/10/11	0.1	13.00	7.1	12.90	13.00	-7	459	-1.51%
2022/10/07	4.1	13.15	0	0.00	13.10	4.1	460	0.89%
2022/10/06	0.2	13.20	0	0.00	13.05	0.2	463	0.03%
2022/10/05	5	13.10	4	13.35	13.10	1	469	0.21%
2022/10/03	0.1	13.25	0	0.00	13.15	0.1	495	0.01%
2022/09/29	0	0.00	3	13.20	13.25	-3	537	-0.56%
2022/09/28	9.2	13.04	3	13.05	13.00	6.2	538	1.14%
2022/09/27	0.2	13.35	0	0.00	13.40	0.2	531	0.04%
2022/09/26	6.2	13.48	2	13.35	13.40	4.2	537	0.78%
2022/09/23	2	13.83	1	13.80	13.75	1	545	0.19%
2022/09/22	1.1	13.76	0	0.00	13.85	1.1	578	0.19%
2022/09/21	0.1	14.10	0	0.00	14.05	0.1	688	0.02%
2022/09/16	0.2	14.35	0	0.00	14.30	0.2	758	0.02%
2022/09/13	0.1	14.50	0	0.00	14.50	0.1	793	0.01%
2022/09/08	0.1	14.30	0	0.00	14.20	0.1	808	0.01%
2022/09/07	0.1	14.34	1	14.30	14.25	-0.9	807	-0.11%
2022/09/06	0.2	14.46	1	14.40	14.40	-0.8	813	-0.10%
2022/09/05	0	0.00	1	14.40	14.40	-1	809	-0.12%
2022/09/02	0.2	14.55	0	14.50	14.50	0.2	814	0.03%
2022/09/01	0	14.50	0	0.00	14.45	0	814	0.00%
2022/08/30	0.3	14.56	0	0.00	14.60	0.3	828	0.03%
2022/08/29	0.3	14.35	0	0.00	14.35	0.3	832	0.03%
2022/08/26	0	14.70	0	0.00	14.60	0	834	0.00%
2022/08/25	0	0.00	2	14.80	14.70	-2	835	-0.24%
2022/08/24	1	14.60	2	14.80	14.75	-1	835	-0.12%
2022/08/23	1	14.50	0	0.00	14.40	1	826	0.12%
2022/08/19	0	0.00	0	14.55	14.50	0	827	0.00%
2022/08/17	0.3	14.45	0	0.00	14.30	0.3	829	0.04%
2022/08/16	0.4	14.35	0	0.00	14.25	0.4	826	0.05%
2022/08/11	1	14.15	2	14.15	14.15	-1	826	-0.12%
2022/08/10	0	0.00	5	13.87	14.00	-5	833	-0.60%
2022/08/09	0	13.55	2	13.55	13.75	-2	831	-0.24%
2022/08/05	1	13.55	0	0.00	13.55	1	833	0.12%
2022/08/04	0.1	13.33	2	13.45	13.40	-1.9	867	-0.22%
2022/08/03	0	13.80	6	13.75	13.75	-6	855	-0.70%
2022/08/02	0	14.00	2	13.90	13.85	-2	854	-0.23%
2022/08/01	5.3	14.10	3	13.93	14.10	2.3	866	0.27%
2022/07/29	0	0.00	2	13.80	13.85	-2	866	-0.23%
2022/07/28	0	0.00	11	13.75	13.75	-11	869	-1.26%
2022/07/26	0	13.75	0	0.00	13.65	0	875	0.00%
2022/07/22	0.1	13.70	0	0.00	13.60	0.1	879	0.01%
2022/07/21	0	0.00	2	13.75	13.80	-2	888	-0.23%
2022/07/20	0.1	13.73	0.1	13.90	13.65	0	885	0.00%
2022/07/19	0	0.00	0.2	13.85	13.75	-0.2	893	-0.02%
2022/07/18	2	13.65	2	13.70	13.65	0	889	0.00%
2022/07/14	2	13.43	4	13.35	13.50	-2	888	-0.23%
2022/07/13	6.1	13.08	42	13.25	13.40	-35.9	888	-4.04%
2022/07/12	8.6	13.13	1	13.00	13.00	7.6	884	0.86%
2022/07/11	15.7	13.46	4	13.45	13.45	11.7	868	1.35%
2022/07/08	34.4	13.74	0	0.00	13.60	34.4	860	4.00%
2022/07/07	2.1	13.90	1	14.00	14.00	1.1	827	0.14%
2022/07/06	0.3	13.95	0	0.00	13.95	0.3	825	0.04%
2022/07/04	0	14.05	4	14.15	14.00	-4	827	-0.48%
2022/07/01	1.2	14.11	0	0.00	14.05	1.2	828	0.14%
2022/06/30	0.7	14.32	1	14.00	14.35	-0.3	817	-0.03%
2022/06/29	20.3	14.47	14	14.59	14.45	6.3	789	0.79%
2022/06/28	5	15.04	3	14.90	15.05	2	689	0.29%
2022/06/27	1	15.30	2	15.25	15.25	-1	678	-0.15%
2022/06/24	2.1	15.03	0	0.00	15.15	2.1	662	0.31%
2022/06/23	31.3	14.90	0	0.00	14.95	31.3	666	4.69%
2022/06/22	1.1	15.10	2	15.15	15.00	-0.9	665	-0.14%
2022/06/21	3	15.27	0	0.00	15.35	3	686	0.44%
2022/06/20	1	15.45	0	0.00	15.15	1	747	0.13%
2022/06/17	0.1	15.85	3	15.75	15.75	-2.9	744	-0.39%
2022/06/16	0.1	16.20	0	0.00	15.95	0.1	746	0.01%
2022/06/15	4	16.15	3	16.15	16.20	1	754	0.13%
2022/06/14	0.1	15.85	0	0.00	15.90	0.1	754	0.01%
2022/06/13	0.1	16.08	0	0.00	15.95	0.1	765	0.01%
2022/06/10	0.1	16.40	1	16.25	16.30	-1	771	-0.12%
2022/06/09	0	16.35	6	16.35	16.40	-6	774	-0.77%
2022/06/08	0	0.00	0	16.30	16.20	0	758	0.00%
2022/06/07	0.1	16.30	0	0.00	16.15	0.1	767	0.01%
2022/06/06	2	16.00	0	0.00	16.05	2	774	0.26%
2022/06/01	1	16.00	0	0.00	15.90	1	817	0.12%
2022/05/31	1	15.70	6	15.75	15.75	-5	830	-0.60%
2022/05/30	0	0.00	2	15.80	15.75	-2	872	-0.23%
2022/05/27	7	15.51	0	0.00	15.55	7	892	0.78%
2022/05/26	0	15.55	1	15.40	15.45	-1	895	-0.11%
2022/05/25	0	0.00	3	15.50	15.45	-3	896	-0.33%
2022/05/24	0.3	15.60	0	0.00	15.45	0.3	914	0.03%
2022/05/23	1	15.45	2	15.55	15.55	-1	921	-0.11%
2022/05/20	0.1	15.49	0	0.00	15.45	0.1	932	0.01%
2022/05/19	1	15.35	0	0.00	15.40	1	943	0.11%
2022/05/18	0	0.00	2	15.65	15.65	-2	942	-0.21%
2022/05/17	6	15.03	0	0.00	15.15	6	946	0.63%
2022/05/16	2	14.95	0	0.00	14.95	2	950	0.21%
2022/05/13	0.1	14.95	9	14.91	14.90	-8.9	952	-0.93%
2022/05/12	10.3	14.89	50.2	15.15	14.75	-39.9	960	-4.15%
2022/05/11	0.1	15.63	0	0.00	15.50	0.1	946	0.01%
2022/05/10	3.4	15.48	0	0.00	15.70	3.4	1,008	0.34%
2022/05/09	2.4	15.64	0	0.00	15.70	2.4	1,009	0.24%
2022/05/06	0.2	16.12	0	0.00	16.05	0.2	1,001	0.02%
2022/05/05	0	0.00	3	16.20	16.25	-3	1,012	-0.30%
2022/05/04	0	0.00	2	16.18	16.20	-2	1,024	-0.20%
2022/05/03	0	16.33	2	16.20	16.25	-2	1,054	-0.19%
2022/04/28	0.3	16.32	1	16.15	16.20	-0.7	1,086	-0.06%
2022/04/27	8.1	16.12	0	0.00	16.15	8.1	1,090	0.74%
2022/04/26	1	16.50	0	0.00	16.60	1	1,078	0.09%
2022/04/25	1.1	16.56	0	0.00	16.50	1.1	1,076	0.10%
2022/04/21	0.1	16.90	0.2	16.85	16.90	-0.1	1,081	-0.01%
2022/04/20	2	16.70	3	16.70	16.75	-1	1,084	-0.09%
2022/04/19	0	16.80	0	0.00	16.75	0	1,089	0.00%
2022/04/18	0.2	16.70	4	16.76	16.65	-3.8	1,094	-0.35%
2022/04/15	0	16.85	0	0.00	16.80	0	1,092	0.00%
2022/04/14	0	16.95	0	0.00	16.95	0	1,118	0.00%
2022/04/13	5	16.75	5	16.95	16.95	0	1,123	0.00%
2022/04/12	10	16.75	0	16.85	16.80	10	1,126	0.89%
2022/04/11	0	16.90	0	0.00	16.80	0	1,134	0.00%
2022/04/08	0	16.85	0	17.00	16.80	0	1,133	0.00%
2022/04/07	2.1	16.76	0	0.00	16.65	2.1	1,138	0.18%
2022/04/06	5.3	16.92	1.4	16.95	16.85	3.9	1,146	0.34%
2022/04/01	1	16.70	0.6	16.85	16.80	0.4	1,149	0.04%
2022/03/31	0	17.00	20	16.80	16.80	-20	1,151	-1.74%
2022/03/30	4	16.84	8	16.92	17.05	-4	1,147	-0.35%
2022/03/29	0	16.80	0	0.00	16.70	0	1,130	0.00%
2022/03/28	25.2	16.70	0	0.00	16.75	25.2	1,125	2.24%
2022/03/25	6.5	16.88	0	0.00	16.85	6.5	1,111	0.59%
2022/03/24	2	16.85	2	16.85	16.90	0	1,104	0.00%
2022/03/23	4.6	16.99	4	17.09	17.00	0.6	1,080	0.05%
2022/03/22	5	17.35	5	17.30	17.45	0	1,022	0.00%
2022/03/21	2	17.25	2	17.20	17.25	0	1,021	0.00%
2022/03/18	1.5	17.08	0	0.00	17.00	1.5	1,048	0.14%
2022/03/17	1	17.15	0	0.00	17.20	1	1,047	0.10%
2022/03/16	15	16.95	0	0.00	17.05	15	1,050	1.43%
2022/03/15	3	17.07	0	0.00	17.05	3	1,051	0.29%
2022/03/14	0.1	17.40	1	17.45	17.40	-0.9	1,055	-0.08%
2022/03/11	0	0.00	4	17.34	17.35	-4	1,078	-0.37%
2022/03/10	5.1	17.25	0	0.00	17.35	5.1	1,084	0.47%
2022/03/09	9.1	16.98	5	17.10	17.10	4.1	1,084	0.37%
2022/03/08	14	17.01	4	17.09	16.85	10	1,084	0.92%
2022/03/07	2	17.25	0	0.00	17.20	2	1,098	0.18%
2022/03/04	3	17.85	12	17.73	17.70	-9	1,287	-0.70%
2022/03/03	2	17.80	14	17.91	17.85	-12	1,311	-0.91%
2022/03/02	0	0.00	6	17.64	17.65	-6	1,290	-0.47%
2022/03/01	0	17.75	1	17.45	17.40	-1	1,283	-0.08%
2022/02/25	4	17.24	2	17.20	17.20	2	1,300	0.15%
2022/02/24	20	17.18	1	17.10	17.15	19	1,324	1.43%
2022/02/23	4	17.51	1	17.55	17.50	3	1,329	0.23%
2022/02/22	1	17.40	2	17.48	17.60	-1	1,347	-0.07%
2022/02/21	2.1	17.66	0.1	17.72	17.75	2	1,363	0.15%
2022/02/18	0	17.60	0.6	17.70	17.65	-0.6	1,370	-0.05%
2022/02/17	5	17.70	1	17.70	17.70	4	1,407	0.28%
2022/02/16	0.1	17.50	6	17.70	17.55	-5.9	1,496	-0.40%
2022/02/15	1	17.60	1	17.50	17.50	0	1,585	0.00%
2022/02/14	3	17.43	13	17.48	17.55	-10	1,613	-0.62%
2022/02/11	14	17.67	2.1	17.65	17.65	12	1,657	0.72%
2022/02/10	3	17.80	2	17.80	17.80	1	1,688	0.06%
2022/02/09	0.1	17.29	0	0.00	17.30	0.1	1,667	0.00%
2022/02/07	0	17.35	3	17.25	17.35	-3	1,758	-0.17%
2022/01/26	8.2	16.75	46	16.77	16.75	-37.8	1,785	-2.12%
2022/01/25	30	16.71	2.2	16.65	16.65	27.8	1,813	1.53%
2022/01/24	15	16.89	2	16.88	16.90	13	1,806	0.72%
2022/01/21	4	17.18	4	17.24	17.15	0	1,813	0.00%
2022/01/20	0	0.00	17	17.27	17.40	-17	1,828	-0.93%
2022/01/19	0	17.40	0	0.00	17.30	0	1,865	0.00%
2022/01/18	0	0.00	2	17.30	17.30	-2	1,902	-0.11%
2022/01/17	11	17.12	0	0.00	17.25	11	1,927	0.57%
2022/01/14	7	17.22	1	17.40	17.20	6	1,993	0.30%
2022/01/13	1.2	17.32	2	17.40	17.40	-0.8	2,035	-0.04%
2022/01/12	5	17.22	2	17.20	17.25	3	2,068	0.15%
2022/01/11	9	17.24	3	17.20	17.30	6	2,099	0.29%
2022/01/10	30	17.32	40	17.34	17.30	-10	2,141	-0.47%
2022/01/07	4.3	17.41	2	17.70	17.35	2.3	2,210	0.10%
2022/01/06	2.1	17.30	1	17.30	17.30	1.1	2,218	0.05%
2022/01/04	1	17.30	0	0.00	17.25	1	2,301	0.04%
2022/01/03	3	17.23	0	0.00	17.25	3	2,326	0.13%
2021/12/30	11	17.40	0	0.00	17.40	11	2,346	0.47%
2021/12/29	2	17.40	0	0.00	17.45	2	2,384	0.08%
2021/12/27	0	17.40	0	0.00	17.30	0	2,472	0.00%
2021/12/23	5	17.20	0	0.00	17.20	5	2,589	0.19%
2021/12/22	0	0.00	2.1	17.30	17.20	-2.1	2,652	-0.08%
2021/12/21	0	17.25	0	0.00	17.20	0	2,688	0.00%
2021/12/20	1	17.15	0	0.00	17.15	1	2,763	0.04%
2021/12/16	0.1	17.25	0	0.00	17.20	0.1	2,842	0.00%
2021/12/14	4	17.08	0	0.00	17.05	4	2,956	0.14%
2021/12/13	1.1	17.25	0	0.00	17.30	1.1	2,984	0.04%
2021/12/10	0	17.35	0	0.00	17.25	0	3,015	0.00%
2021/12/06	0.1	17.50	0	0.00	17.35	0.1	3,097	0.00%
2021/12/03	3	17.40	3	17.40	17.35	0	3,122	0.00%
2021/12/02	1	17.30	0	0.00	17.30	1	3,164	0.03%
2021/12/01	0	17.25	2	17.20	17.35	-2	3,240	-0.06%
2021/11/30	6	17.04	11	17.50	16.95	-5	3,260	-0.15%
2021/11/29	3	17.25	0	0.00	17.30	3	3,128	0.10%
2021/11/24	1	17.70	10	17.85	17.90	-9	3,402	-0.26%
2021/11/22	2	17.60	4	17.65	17.65	-2	3,659	-0.05%
2021/11/19	6	17.70	0	0.00	17.65	6	3,702	0.16%
2021/11/18	6.1	17.68	9	17.73	17.75	-2.9	3,848	-0.08%
2021/11/17	1.1	17.67	1	17.70	17.80	0.1	3,880	0.00%
2021/11/16	3	17.68	6	17.65	17.60	-3	4,067	-0.07%
2021/11/15	19	17.77	1.3	17.71	17.80	17.7	4,557	0.39%
2021/11/12	26	18.06	6	18.16	18.10	20	4,570	0.44%
2021/11/11	2	18.25	0	0.00	18.25	2	4,608	0.04%
2021/11/10	7	18.46	0	0.00	18.40	7	4,639	0.15%
2021/11/09	2	18.10	0.1	18.30	18.25	2	4,640	0.04%
2021/11/08	10.3	18.35	22	18.29	18.40	-11.7	4,675	-0.25%
2021/11/05	5.1	18.15	0	0.00	18.25	5.1	4,669	0.11%
2021/11/04	2	18.20	0	0.00	18.20	2	4,654	0.04%
2021/11/03	2	18.20	0	0.00	18.30	2	4,680	0.04%
2021/11/02	32.1	18.09	5	18.10	18.10	27.1	4,673	0.58%
2021/11/01	14.1	18.09	3	18.15	18.20	11.1	4,662	0.24%
2021/10/29	3	18.05	3.9	18.16	18.15	-0.9	4,658	-0.02%
2021/10/28	2	18.10	0	0.00	18.20	2	4,638	0.04%
2021/10/27	14	18.12	0	0.00	18.15	14	4,640	0.30%
2021/10/26	25	18.12	30	18.28	18.40	-5	4,612	-0.11%
2021/10/22	7	18.06	0	0.00	18.15	7	4,603	0.15%
2021/10/21	5.1	18.25	0	0.00	18.25	5.1	4,560	0.11%
2021/10/20	6	18.32	6	18.15	18.20	0	4,542	0.00%
2021/10/19	2	18.38	1	18.55	18.35	1	4,541	0.02%
2021/10/18	0	0.00	30	18.37	18.50	-30	4,554	-0.66%
2021/10/15	24	18.40	33	18.44	18.20	-9	4,590	-0.20%
2021/10/14	27	18.28	0	0.00	18.35	27	4,578	0.59%
2021/10/13	17	18.41	5	18.52	18.30	12	4,592	0.26%
2021/10/12	16	18.86	0.1	18.75	18.65	15.9	4,609	0.35%
2021/10/08	13	19.07	1	19.15	19.00	12	4,626	0.26%
2021/10/07	1	19.20	2	18.98	19.20	-1	4,662	-0.02%
2021/10/06	3	18.87	0	0.00	18.80	3	4,777	0.06%
2021/10/05	19	18.79	4	18.90	19.10	15	4,804	0.31%
2021/10/04	10	19.00	2	18.90	18.75	8	4,824	0.17%
2021/10/01	25.1	19.84	0	0.00	19.30	25.1	4,834	0.52%
2021/09/30	2	20.20	7	20.13	20.20	-5	4,890	-0.10%
2021/09/29	12	20.29	1	20.40	20.25	11	5,033	0.22%
2021/09/28	8.1	20.43	1	20.35	20.35	7.1	5,264	0.13%
2021/09/27	11	20.40	5.1	20.59	20.60	5.9	6,878	0.09%
2021/09/24	3	20.20	2	20.10	20.10	1	8,083	0.01%
2021/09/23	0	0.00	2	20.05	20.15	-2	8,310	-0.02%
2021/09/22	7.1	19.94	1	20.00	19.90	6.1	8,329	0.07%
2021/09/17	2	20.30	1.3	20.68	20.50	0.7	8,287	0.01%
2021/09/16	3.4	20.51	5	20.69	20.55	-1.6	8,266	-0.02%
2021/09/15	2	20.30	9	20.35	20.40	-7	8,252	-0.08%
2021/09/14	15.1	20.49	1	20.45	20.40	14.1	8,323	0.17%
2021/09/13	10	20.58	0	0.00	20.55	10	8,317	0.12%
2021/09/10	1	20.60	2	21.00	21.00	-1	8,318	-0.01%
2021/09/09	0	20.40	1	20.35	20.35	-1	8,348	-0.01%
2021/09/08	7	20.41	2	20.35	20.25	5	8,354	0.06%
2021/09/07	1	20.45	1	20.40	20.45	0	8,429	0.00%
2021/09/06	13	20.47	4	20.30	20.20	9	8,420	0.11%
2021/09/03	22	21.21	3	20.92	20.75	19	8,362	0.23%
2021/09/02	3.5	20.94	15.5	21.03	20.95	-12	8,388	-0.14%
2021/09/01	24	21.95	4.1	21.74	21.40	19.9	8,384	0.24%
2021/08/31	9	22.35	66	22.26	22.45	-57	8,398	-0.68%
2021/08/30	18	22.24	17	22.11	22.00	1	8,383	0.01%
2021/08/27	44	22.09	23	22.19	22.20	21	8,428	0.25%
2021/08/26	6	21.73	20	21.82	21.90	-14	8,529	-0.16%
2021/08/25	5	21.51	8	21.60	21.40	-3	8,612	-0.03%
2021/08/24	61.5	21.36	62	21.40	21.35	-0.5	8,619	-0.01%
2021/08/23	13	20.94	25	20.90	20.95	-12	8,537	-0.14%
2021/08/20	51	21.06	29	21.13	20.90	22	8,525	0.26%
2021/08/19	27	21.32	30	21.26	20.90	-3	8,358	-0.04%
2021/08/18	15	20.32	31	20.54	20.75	-16	7,879	-0.20%
2021/08/17	12.1	20.12	57	20.00	20.15	-44.9	7,983	-0.56%
2021/08/16	34	19.58	49	19.73	19.60	-15	7,876	-0.19%
2021/08/13	0	19.56	2	19.55	19.45	-2	7,859	-0.03%
2021/08/12	4	19.28	8	19.31	19.30	-4	7,829	-0.05%
2021/08/11	8	19.87	3	20.15	19.70	5	7,791	0.06%
2021/08/10	9	19.89	3	20.10	20.10	6	7,823	0.08%
2021/08/09	7	20.13	4	20.18	20.10	3	7,896	0.04%
2021/08/06	7	19.81	6	19.88	19.75	1	7,949	0.01%
2021/08/05	34	19.65	37	19.77	19.65	-3	8,041	-0.04%
2021/08/04	1	19.65	0	0.00	19.65	1	8,265	0.01%
2021/08/03	1	19.65	0	0.00	19.70	1	8,722	0.01%
2021/08/02	6	19.65	2	19.60	19.75	4	8,840	0.05%
2021/07/30	1	19.60	3	19.75	19.55	-2	8,899	-0.02%
2021/07/29	5	19.50	5	19.70	19.70	0	8,936	0.00%
2021/07/28	2	19.45	1	19.40	19.50	1	9,017	0.01%
2021/07/27	11	19.68	6	19.83	19.55	5	9,145	0.05%
2021/07/26	5	19.99	0	0.00	19.80	5	9,232	0.05%
2021/07/23	35	19.81	34.1	19.96	19.95	0.9	9,325	0.01%
2021/07/22	3.1	19.68	2	19.68	19.50	1.1	9,388	0.01%
2021/07/21	28.1	19.98	2.4	20.02	20.00	25.7	9,481	0.27%
2021/07/20	1	20.40	5	20.32	20.25	-4	9,496	-0.04%
2021/07/19	33	20.65	33	20.80	20.85	0	9,633	0.00%
2021/07/16	66	20.59	65	20.68	20.65	1	10,072	0.01%
2021/07/15	4	20.45	30	20.67	20.70	-26	10,165	-0.26%
2021/07/14	12	20.34	5	20.07	20.15	7	10,534	0.07%
2021/07/13	26.1	20.54	5	20.56	20.20	21.1	11,014	0.19%
2021/07/12	51	21.21	43.1	21.02	21.00	8	11,068	0.07%
2021/07/09	37	21.21	62	21.28	21.15	-25	11,127	-0.22%
2021/07/08	3	21.35	11	21.39	21.35	-8	11,181	-0.07%
2021/07/07	25	21.66	23	21.73	21.35	2	11,274	0.02%
2021/07/06	38	21.81	31	21.91	21.85	7	11,298	0.06%
2021/07/05	78.3	22.16	66	22.02	21.75	12.3	11,236	0.11%
2021/07/02	438.2	23.56	459.1	23.31	22.15	-20.9	11,183	-0.19%	大買/大賣/
2021/07/01	464.6	22.82	336.1	23.06	23.55	128.4	9,649	1.33%	大買/大賣/鉅額交易
2021/06/30	45	21.28	64	21.33	21.60	-19	8,492	-0.22%
2021/06/29	3	20.28	171	20.16	20.40	-168	8,248	-2.04%	大賣/鉅額交易
2021/06/28	5	20.10	40	20.25	20.30	-35	8,257	-0.42%
2021/06/25	36	20.15	1	20.20	20.00	35	8,287	0.42%
2021/06/24	0.1	20.15	5	19.98	20.15	-5	8,385	-0.06%
2021/06/23	16	19.77	12	19.79	19.80	4	8,520	0.05%
2021/06/22	1	20.10	6	20.18	20.20	-5	8,474	-0.06%
2021/06/21	0	0.00	3	19.70	19.75	-3	8,561	-0.04%
2021/06/18	2	20.45	0	0.00	20.30	2	8,557	0.02%
2021/06/17	7	20.86	19	20.91	20.90	-12	8,579	-0.14%
2021/06/16	40	21.09	23	21.16	20.85	17	8,580	0.20%
2021/06/15	3	21.20	5	21.08	21.10	-2	8,513	-0.02%
2021/06/11	8	20.85	0	0.00	20.85	8	8,507	0.09%
2021/06/10	8	20.72	6	20.43	20.80	2	8,517	0.02%
2021/06/09	29	21.39	42	21.14	21.10	-13	8,475	-0.15%
2021/06/08	7	21.32	25	21.18	21.15	-18	8,477	-0.21%
2021/06/07	12	21.06	19	21.13	20.90	-7	8,474	-0.08%
2021/06/04	27	21.07	2	20.83	20.70	25	8,400	0.30%
2021/06/03	18	21.19	18	21.06	21.10	0	8,350	0.00%
2021/06/02	22	20.64	32	20.84	20.35	-10	8,385	-0.12%
2021/06/01	6	19.92	13	19.95	20.10	-7	8,182	-0.09%
2021/05/31	11	19.87	3	19.82	19.65	8	8,133	0.10%
2021/05/28	4	19.43	14	19.51	19.50	-10	8,073	-0.12%
2021/05/27	11	19.10	1	19.10	19.05	10	8,068	0.12%
2021/05/26	5	19.22	10	19.65	19.25	-5	8,069	-0.06%
2021/05/25	26	19.75	29	19.77	19.40	-3	8,071	-0.04%
2021/05/24	25	18.88	2	18.70	18.75	23	7,908	0.29%
2021/05/21	2	18.25	0	0.00	18.60	2	7,975	0.03%
2021/05/20	2	18.25	0	0.00	18.15	2	8,050	0.02%
2021/05/19	2	18.15	2	18.23	18.50	0	8,202	0.00%
2021/05/18	5	17.40	15	17.88	18.30	-10	8,227	-0.12%
2021/05/17	8	16.83	9.1	17.21	16.85	-1.1	8,181	-0.01%
2021/05/14	49	19.34	48	18.80	18.55	1	8,069	0.01%
2021/05/13	1	18.50	7	18.70	18.40	-6	7,965	-0.08%
2021/05/12	28	20.40	36.2	19.25	19.20	-8.2	7,843	-0.10%
2021/05/11	100.2	22.14	115.2	22.01	21.10	-15	7,600	-0.20%	大賣/
2021/05/10	8	20.89	6.1	21.34	21.20	1.9	7,129	0.03%
2021/05/07	6	20.69	26	20.29	20.15	-20	7,020	-0.28%
2021/05/06	3	20.50	8	20.40	20.55	-5	6,947	-0.07%
2021/05/05	12.1	20.44	33.1	20.16	20.40	-20.9	6,901	-0.30%
2021/05/04	7	20.60	9	20.10	19.70	-2	6,822	-0.03%
2021/05/03	8.1	21.59	28	21.36	21.00	-19.9	6,684	-0.30%
2021/04/29	7	22.09	14	21.81	21.90	-7	6,606	-0.11%
2021/04/28	4	21.73	3	21.73	21.90	1	6,514	0.02%
2021/04/27	30.6	21.69	45	21.87	21.85	-14.4	6,461	-0.22%
2021/04/26	6.1	21.27	6	21.24	21.30	0.1	6,339	0.00%
2021/04/23	93	22.03	25	21.27	21.15	68	6,282	1.08%
2021/04/22	194	22.70	30.2	23.03	22.20	163.8	6,126	2.67%	大買/鉅額交易
2021/04/21	24.3	21.73	40	21.68	22.00	-15.7	5,659	-0.28%
2021/04/20	102.4	22.48	30	22.43	22.25	72.4	5,540	1.31%	大買/
2021/04/19	91	22.56	100	22.57	23.65	-9	5,157	-0.17%
2021/04/16	25	21.33	53.2	21.34	21.50	-28.2	4,654	-0.61%
2021/04/15	3	21.02	187	21.01	20.90	-184	4,523	-4.07%	大賣/鉅額交易
2021/04/14	4.1	20.24	17.1	20.33	20.20	-12.9	4,442	-0.29%
2021/04/13	33.1	21.06	38	20.88	20.60	-5	4,408	-0.11%
2021/04/12	6	20.89	46	20.81	21.20	-40	4,290	-0.93%
2021/04/09	7.1	20.49	6	20.70	20.55	1.1	4,184	0.03%
2021/04/08	143	20.39	73	20.62	20.80	70	4,113	1.70%	大買/
2021/04/07	139	20.10	20	20.04	20.10	119	3,969	3.00%	大買/鉅額交易
2021/04/06	3	19.48	18	19.68	19.80	-15	3,914	-0.38%
2021/04/01	3	19.18	2.1	19.20	19.25	0.9	3,867	0.02%
2021/03/31	9	19.24	10	19.15	19.30	-1	3,899	-0.03%
2021/03/30	3	19.42	4	19.40	19.50	-1	4,013	-0.02%
2021/03/29	15	19.56	20	19.49	19.65	-5	4,577	-0.11%
2021/03/26	10	19.31	12	19.40	19.45	-2	5,132	-0.04%
2021/03/25	2	18.98	14	19.00	19.00	-12	5,071	-0.24%
2021/03/24	1	18.70	23	19.07	19.05	-22	5,022	-0.44%
2021/03/23	4	18.88	37	18.75	18.70	-33	4,926	-0.67%
2021/03/22	12	18.79	8	18.67	18.75	4	4,928	0.08%
2021/03/19	5	18.30	5.3	18.29	18.40	-0.3	4,912	-0.01%
2021/03/18	3	18.55	2	18.50	18.45	1	4,946	0.02%
2021/03/17	11.2	18.43	7	18.52	18.55	4.2	4,983	0.08%
2021/03/16	3	18.47	5	18.43	18.45	-2	5,012	-0.04%
2021/03/15	9.3	18.45	13	18.54	18.50	-3.7	5,121	-0.07%
2021/03/12	8	18.04	0	0.00	18.30	8	5,116	0.16%
2021/03/11	15	18.32	2	18.25	18.15	13	5,124	0.25%
2021/03/10	12	18.43	0	0.00	18.40	12	5,082	0.24%
2021/03/09	3	18.25	5	18.37	18.40	-2	5,069	-0.04%
2021/03/08	43	18.78	61	18.55	18.25	-18	5,014	-0.36%
2021/03/05	1	17.90	10	17.93	17.90	-9	4,753	-0.19%
2021/03/04	10	18.06	11.4	17.97	17.95	-1.4	4,840	-0.03%
2021/03/03	6	17.92	5	18.03	17.95	1	4,850	0.02%
2021/03/02	11	18.06	23	18.09	17.85	-12	4,889	-0.25%
2021/02/26	3	18.10	1	18.15	18.25	2	4,897	0.04%
2021/02/25	4	18.04	5	18.05	18.30	-1	4,922	-0.02%
2021/02/24	1	18.10	4	18.05	18.00	-3	4,923	-0.06%
2021/02/23	17	18.35	18	18.42	18.40	-1	4,897	-0.02%
2021/02/22	22	18.33	50	18.37	18.35	-28	4,826	-0.58%
2021/02/19	16	18.13	41.3	18.24	17.90	-25.3	4,740	-0.53%
2021/02/18	3	17.33	0	0.00	17.45	3	4,602	0.07%
2021/02/17	2	16.78	3	16.65	16.80	-1	4,651	-0.02%
2021/02/04	4	16.20	3	16.20	16.20	1	4,676	0.02%
2021/02/03	0	0.00	1	16.30	16.30	-1	4,768	-0.02%
2021/02/02	3	16.35	0	0.00	16.35	3	4,828	0.06%
2021/02/01	1	16.05	0	0.00	16.20	1	4,840	0.02%
2021/01/29	1	16.20	0	0.00	16.20	1	4,865	0.02%
2021/01/28	2	16.20	0	0.00	16.30	2	4,974	0.04%
2021/01/26	2	16.50	0	0.00	16.25	2	5,016	0.04%
2021/01/25	5	16.53	2	16.50	16.55	3	5,005	0.06%
2021/01/22	0	0.00	3	16.27	16.25	-3	4,998	-0.06%
2021/01/21	7	16.25	4	16.25	16.35	3	4,977	0.06%
2021/01/20	6	16.50	0	0.00	16.45	6	4,969	0.12%
2021/01/18	0	16.85	0	0.00	16.90	0	5,030	0.00%
2021/01/15	10	16.93	24	17.07	16.90	-14	5,007	-0.28%
2021/01/14	0	0.00	2	17.15	17.20	-2	5,027	-0.04%
2021/01/13	1	17.15	0	0.00	17.15	1	5,037	0.02%
2021/01/12	5	17.24	5	17.28	17.20	0	5,020	0.00%
2021/01/11	12	17.57	1	17.60	17.60	11	4,982	0.22%
2021/01/08	6.4	17.79	2	17.80	17.80	4.4	5,018	0.09%
2021/01/07	11	18.05	7	18.16	18.10	4	4,984	0.08%
2021/01/06	38	18.36	2.3	18.00	18.00	35.7	4,959	0.72%
2021/01/05	0.3	18.59	26	18.63	18.70	-25.7	4,897	-0.53%
2021/01/04	22	18.71	40	18.66	18.65	-18	4,860	-0.37%
2020/12/31	16	18.87	17	18.90	18.85	-1	4,791	-0.02%
2020/12/30	4	19.17	23	18.99	18.90	-19	4,756	-0.40%
2020/12/29	25.2	18.87	34	18.76	18.70	-8.8	4,662	-0.19%
2020/12/28	2	19.05	16	18.96	18.90	-14	4,615	-0.30%
2020/12/25	10	19.22	18	19.17	19.10	-8	4,539	-0.18%
2020/12/24	27	19.29	54	19.32	19.35	-27	4,477	-0.60%
2020/12/23	268	19.52	198	19.64	19.00	70	4,314	1.62%	大買/大賣/
2020/12/22	156	19.62	177.8	19.76	19.40	-21.8	3,721	-0.59%	大買/大賣/
2020/12/21	40	18.23	23	18.16	18.30	17	3,073	0.55%
2020/12/18	2	17.55	0	0.00	17.60	2	2,999	0.07%
2020/12/17	18	17.60	0	0.00	17.55	18	3,010	0.60%
2020/12/16	1	17.85	12	17.77	17.80	-11	3,028	-0.36%
2020/12/15	8.3	17.55	30	17.42	17.35	-21.7	3,065	-0.71%
2020/12/14	19	17.76	37	17.69	17.80	-18	3,061	-0.59%
2020/12/11	37	17.88	49	17.80	17.85	-12	3,060	-0.39%
2020/12/10	60	18.15	16	18.15	18.20	44	3,049	1.44%
2020/12/09	78.5	18.23	21	18.11	18.30	57.5	3,077	1.87%
2020/12/08	4	17.66	4	17.74	17.60	0	3,394	0.00%
2020/12/07	15	17.73	24	17.80	17.80	-9	3,614	-0.25%
2020/12/04	10	17.56	33	17.69	17.60	-23	3,542	-0.65%
2020/12/03	2	17.35	2	17.35	17.35	0	3,498	0.00%
2020/12/02	2	17.28	1	17.35	17.45	1	3,562	0.03%
2020/12/01	14.1	17.56	13	17.40	17.50	1.1	3,545	0.03%
2020/11/30	3	17.60	9.3	17.63	17.65	-6.3	3,526	-0.18%
2020/11/27	11.3	17.26	6.4	17.30	17.30	4.9	3,437	0.14%
2020/11/26	1	17.30	9.1	17.30	17.30	-8.1	3,412	-0.24%
2020/11/25	5.4	17.07	3	17.05	17.10	2.4	3,365	0.07%
2020/11/24	6	17.20	33	17.49	17.10	-27	3,342	-0.81%
2020/11/23	1	17.00	2	17.10	17.05	-1	3,297	-0.03%
2020/11/20	4	16.78	10	16.75	16.90	-6	3,260	-0.18%
2020/11/18	0.5	16.95	4	16.95	17.00	-3.5	3,263	-0.11%
2020/11/17	6.3	17.00	5	17.05	17.05	1.3	3,248	0.04%
2020/11/16	41	17.19	29.8	17.15	17.20	11.2	3,259	0.34%
2020/11/13	0	0.00	3	16.83	16.85	-3	3,169	-0.09%
2020/11/12	8	16.86	3	17.00	16.95	5	3,178	0.16%
2020/11/11	0	0.00	1	16.85	17.05	-1	3,231	-0.03%
2020/11/10	0	0.00	4	16.95	16.80	-4	3,183	-0.13%
2020/11/09	0	0.00	7	16.85	16.80	-7	3,139	-0.22%
2020/11/06	1	16.70	0	0.00	16.80	1	3,129	0.03%
2020/11/05	10	16.70	21	16.78	16.90	-11	3,128	-0.35%
2020/11/04	2	16.65	2	16.50	16.45	0	3,028	0.00%
2020/11/03	0	0.00	7	16.49	16.50	-7	3,021	-0.23%
2020/11/02	3	16.10	0	0.00	16.10	3	2,994	0.10%
2020/10/30	7	16.31	2	16.15	16.10	5	3,000	0.17%
2020/10/29	5	16.21	14	16.16	16.20	-9	2,987	-0.30%
2020/10/28	8	16.38	10	16.63	16.35	-2	2,975	-0.07%
2020/10/27	16	16.63	7	16.74	16.55	9	2,958	0.30%
2020/10/26	9	16.71	16	16.60	16.50	-7	2,894	-0.24%
2020/10/23	1	16.25	1	16.25	16.30	0	2,846	0.00%
2020/10/22	9	16.26	10	16.15	16.20	-1	2,854	-0.04%
2020/10/21	1	16.45	1	16.50	16.50	0	2,814	0.00%
2020/10/20	0	0.00	3	16.55	16.60	-3	2,819	-0.11%
2020/10/19	3	16.42	0	0.00	16.40	3	2,802	0.11%
2020/10/16	15	16.52	13	16.65	16.35	2	2,808	0.07%
2020/10/15	2	16.30	1	16.35	16.30	1	2,774	0.04%
2020/10/14	3	16.25	3	16.20	16.20	0	2,775	0.00%
2020/10/13	8	16.33	2	16.20	16.20	6	2,843	0.21%
2020/10/06	0.1	16.40	11	16.45	16.40	-10.9	2,919	-0.37%
2020/10/05	0	0.00	1	16.25	16.40	-1	2,928	-0.03%
2020/09/29	0	0.00	1	16.10	16.10	-1	2,940	-0.03%
2020/09/25	0	0.00	4	15.94	15.80	-4	2,980	-0.13%
2020/09/24	4	15.78	2	15.83	15.70	2	2,980	0.07%
2020/09/23	4	16.00	6	16.10	16.15	-2	2,967	-0.07%
2020/09/22	1	16.25	0	0.00	16.30	1	2,932	0.03%
2020/09/21	1	16.35	3	16.42	16.35	-2	2,916	-0.07%
2020/09/18	18	16.84	10	16.91	16.70	8	2,881	0.28%
2020/09/17	23	16.45	23	16.56	16.60	0	2,805	0.00%
2020/09/16	15	16.25	4	16.50	16.20	11	2,751	0.40%
2020/09/15	5	16.39	13	16.40	16.45	-8	2,716	-0.29%
2020/09/14	3	16.75	1	17.10	16.65	2	2,670	0.07%
2020/09/11	148.2	17.38	91	17.45	17.20	57.2	2,582	2.21%	大買/
2020/09/10	116	16.92	97	16.91	16.65	19	2,130	0.89%	大買/
2020/09/09	1	16.00	0	0.00	16.00	1	1,885	0.05%
2020/09/08	2	16.03	3	16.35	16.05	-1	1,883	-0.05%
2020/09/07	9	16.57	27	16.53	16.40	-18	1,872	-0.96%
2020/09/04	10	16.00	0	0.00	16.10	10	1,800	0.56%
2020/09/02	2	16.00	5	15.95	16.00	-3	1,796	-0.17%
2020/09/01	0	0.00	19	15.77	15.80	-19	1,811	-1.05%
2020/08/31	5	16.00	5	15.92	15.75	0	1,828	0.00%
2020/08/28	0	0.00	1	16.00	15.95	-1	1,830	-0.05%
2020/08/26	5	15.90	3	15.90	15.90	2	1,831	0.11%
2020/08/25	0	0.00	26	16.00	15.95	-26	1,823	-1.43%
2020/08/21	2	15.35	7	15.47	15.60	-5	1,789	-0.28%
2020/08/20	5	15.41	7	15.37	15.20	-2	1,785	-0.11%
2020/08/19	4	16.05	19	15.97	16.00	-15	1,745	-0.86%
2020/08/18	0	0.00	13	16.01	16.10	-13	1,726	-0.75%
2020/08/17	27	16.34	9	16.26	16.20	18	1,723	1.04%
2020/08/14	8	15.48	8	15.64	15.75	0	1,649	0.00%
2020/08/13	0	0.00	13	15.30	15.30	-13	1,634	-0.80%
2020/08/11	7	15.41	0	0.00	15.45	7	1,741	0.40%
2020/08/10	31	15.18	14	15.06	15.20	17	1,730	0.98%
2020/08/07	4	14.94	5	14.80	14.80	-1	1,746	-0.06%
2020/08/06	1	14.75	0	0.00	14.70	1	1,751	0.06%
2020/08/04	4	14.70	0	0.00	14.70	4	1,765	0.23%
2020/07/31	0	14.75	4	14.90	14.75	-4	1,785	-0.22%
2020/07/30	2	14.65	3	14.70	14.75	-1	1,803	-0.06%
2020/07/29	4	14.60	0	0.00	14.40	4	1,817	0.22%
2020/07/28	17	14.41	0	0.00	14.30	17	1,841	0.92%
2020/07/27	4	14.80	8	14.76	14.75	-4	1,909	-0.21%
2020/07/24	7	15.03	2.1	15.00	15.00	4.9	1,927	0.25%
2020/07/22	0	0.00	3	15.30	15.30	-3	1,940	-0.15%
2020/07/21	2	15.30	3	15.25	15.20	-1	1,930	-0.05%
2020/07/20	7.1	15.43	7	15.37	15.30	0.1	1,892	0.00%
2020/07/17	3	15.70	19	15.85	15.60	-16	1,871	-0.85%
2020/07/16	26	16.74	1	16.70	16.75	25	1,808	1.38%
2020/07/15	0	0.00	1	16.60	16.65	-1	1,780	-0.06%
2020/07/14	1	16.65	3	16.60	16.60	-2	1,787	-0.11%
2020/07/13	2	16.70	0	0.00	16.75	2	1,784	0.11%
2020/07/10	0.2	16.75	1	16.85	16.75	-0.8	1,801	-0.04%
2020/07/08	6	16.93	8	16.88	16.90	-2	1,803	-0.11%
2020/07/07	6	16.84	7	16.83	16.90	-1	1,819	-0.05%
2020/07/06	11	16.81	0	0.00	16.80	11	1,819	0.60%
2020/07/03	6	16.75	15	16.70	16.70	-9	1,816	-0.50%
2020/07/02	0	0.00	1	16.50	16.55	-1	1,820	-0.05%
2020/06/30	2	16.45	0	0.00	16.40	2	1,811	0.11%
2020/06/24	0	0.00	1	16.45	16.45	-1	1,835	-0.05%
2020/06/23	0	0.00	1	16.30	16.40	-1	1,859	-0.05%
2020/06/22	13	16.60	5	16.50	16.55	8	1,872	0.43%
2020/06/19	1	16.10	1	16.25	16.10	0	1,874	0.00%
2020/06/18	3	16.32	5	16.23	16.30	-2	1,877	-0.11%
2020/06/16	2	16.20	0	0.00	16.20	2	1,916	0.10%
2020/06/15	1	16.15	0	0.00	16.10	1	1,988	0.05%
2020/06/11	4	16.38	1	16.35	16.35	3	2,067	0.15%
2020/06/10	3	16.73	6	16.72	16.70	-3	2,106	-0.14%
2020/06/09	0	0.00	2	17.00	16.90	-2	2,164	-0.09%
2020/06/08	3	17.10	0	0.00	17.00	3	2,214	0.14%
2020/06/05	5	16.85	3	16.85	16.85	2	2,204	0.09%
2020/06/04	2	16.68	2	16.68	16.70	0	2,210	0.00%
2020/06/03	3	16.67	21	16.65	16.65	-18	2,222	-0.81%
2020/06/02	6	16.41	10	16.45	16.45	-4	2,232	-0.18%
2020/06/01	0	0.00	6	16.44	16.45	-6	2,271	-0.26%
2020/05/28	3	16.30	5	16.35	16.30	-2	2,299	-0.09%
2020/05/26	3	16.35	1	16.35	16.30	2	2,312	0.09%
2020/05/22	4	16.45	0	0.00	16.25	4	2,322	0.17%
2020/05/21	13	16.55	0	0.00	16.55	13	2,313	0.56%
2020/05/20	17	16.64	4	16.61	16.50	13	2,320	0.56%
2020/05/19	27	16.99	39.1	17.09	16.85	-12.1	2,316	-0.52%
2020/05/18	2	16.10	5	16.10	16.00	-3	2,210	-0.14%
2020/05/15	12	16.10	0	0.00	16.00	12	2,234	0.54%
2020/05/14	9	16.37	0	0.00	16.10	9	2,235	0.40%
2020/05/13	1	16.40	1	16.65	16.70	0	2,218	0.00%
2020/05/12	10	16.65	2	16.60	16.60	8	2,229	0.36%
2020/05/11	0	0.00	1	16.85	16.85	-1	2,233	-0.04%
2020/05/08	12	16.84	10	16.75	16.75	2	2,266	0.09%
2020/05/06	3	16.68	0	0.00	16.70	3	2,284	0.13%
2020/05/05	8	16.58	2	16.63	16.55	6	2,320	0.26%
2020/05/04	6	16.49	1	16.50	16.55	5	2,389	0.21%
2020/04/30	12	16.91	1	16.95	16.95	11	2,448	0.45%
2020/04/29	1	16.30	10	16.55	16.70	-9	2,547	-0.35%
2020/04/28	1	16.00	1	16.00	16.10	0	2,570	0.00%
2020/04/27	3	16.05	6	15.83	16.00	-3	2,641	-0.11%
2020/04/24	0	0.00	5	15.60	15.60	-5	2,620	-0.19%
2020/04/23	0	0.00	5	15.60	15.70	-5	2,634	-0.19%
2020/04/22	5	15.40	0	0.00	15.40	5	2,636	0.19%
2020/04/21	1	15.65	0	0.00	15.40	1	2,651	0.04%
2020/04/20	0	15.90	1	15.90	15.90	-1	2,646	-0.04%
2020/04/17	11	16.15	0	0.00	15.85	11	2,632	0.42%
2020/04/16	1	15.75	4	15.65	15.95	-3	2,608	-0.11%
2020/04/15	2	15.75	0	0.00	15.80	2	2,586	0.08%
2020/04/14	7	15.29	5	15.40	15.40	2	2,568	0.08%
2020/04/13	4	15.35	0	0.00	15.20	4	2,561	0.16%
2020/04/10	1	15.10	0.1	15.40	15.35	0.9	2,578	0.03%
2020/04/09	0	0.00	1	15.05	14.85	-1	2,584	-0.04%
2020/04/08	5	14.49	5	14.54	14.70	0	2,566	0.00%
2020/04/07	2	14.15	0	0.00	14.30	2	2,540	0.08%
2020/04/01	5	13.60	0	0.00	13.60	5	2,492	0.20%
2020/03/31	0	0.00	4	13.65	13.70	-4	2,485	-0.16%
2020/03/30	3	13.20	102	13.25	13.30	-99	2,462	-4.02%	大賣/
2020/03/27	6	13.57	0	0.00	13.35	6	2,450	0.24%
2020/03/26	1	13.30	2	13.35	13.30	-1	2,422	-0.04%
2020/03/24	0	0.00	3	12.80	12.80	-3	2,418	-0.12%
2020/03/23	2	12.40	0	0.00	12.30	2	2,406	0.08%
2020/03/20	6.2	13.10	1	13.15	13.05	5.2	2,409	0.22%
2020/03/19	4	12.34	12	12.30	12.55	-8	2,393	-0.33%
2020/03/18	5	13.70	17	13.46	13.45	-12	2,331	-0.51%
2020/03/17	23	13.69	20	13.84	13.70	3	2,298	0.13%
2020/03/16	12	14.90	16	14.57	14.60	-4	2,253	-0.18%
2020/03/13	7	15.21	8	15.14	15.55	-1	2,219	-0.05%
2020/03/12	24	16.96	7	16.78	16.70	17	2,153	0.79%
2020/03/11	1	17.75	0	0.00	17.85	1	2,103	0.05%
2020/03/10	2	17.63	5	17.50	17.95	-3	2,094	-0.14%
2020/03/09	27	17.82	3	17.80	17.80	24	2,088	1.15%
2020/03/06	5	18.00	0	0.00	18.00	5	2,068	0.24%
2020/03/05	3	18.02	0	0.00	18.20	3	2,029	0.15%
2020/03/04	2	18.15	2	18.25	18.10	0	1,997	0.00%
2020/03/03	0	0.00	1	18.45	18.35	-1	1,972	-0.05%
2020/03/02	5	18.35	0	0.00	18.30	5	1,965	0.25%
2020/02/27	0	0.00	2	18.50	18.50	-2	1,970	-0.10%
2020/02/26	5	18.37	0	0.00	18.35	5	1,999	0.25%
2020/02/25	2	18.50	0	0.00	18.40	2	2,001	0.10%
2020/02/24	6	18.65	0	0.00	18.55	6	2,020	0.30%
2020/02/21	3	18.87	7	18.94	18.85	-4	2,019	-0.20%
2020/02/20	4	19.08	0	0.00	19.00	4	2,034	0.20%
2020/02/19	3	18.97	0	0.00	19.05	3	2,011	0.15%
2020/02/18	10.2	18.67	0	0.00	18.65	10.2	1,995	0.51%
2020/02/17	4	18.36	1	18.35	18.35	3	1,971	0.15%
2020/02/13	3	18.40	1	18.40	18.35	2	1,944	0.10%
2020/02/12	10	18.25	7	18.26	18.25	3	1,947	0.15%
2020/02/11	4.2	18.06	0	0.00	18.20	4.2	1,940	0.22%
2020/02/10	10	17.87	6	17.99	18.05	4	1,895	0.21%
2020/02/07	3	18.22	2	18.25	18.10	1	1,895	0.05%
2020/02/06	9	18.15	11	18.20	18.35	-2	1,876	-0.11%
2020/02/05	28	18.07	15	18.11	18.05	13	1,826	0.71%
2020/02/04	26	18.32	6	18.30	18.15	20	1,745	1.15%
2020/02/03	29	18.22	16	18.64	18.45	13	1,667	0.78%
2020/01/31	11	19.32	0	0.00	19.30	11	1,480	0.74%
2020/01/30	23	19.82	15	19.75	19.45	8	1,418	0.56%
2020/01/20	5	20.65	4	20.65	20.75	1	1,332	0.08%
2020/01/17	5	20.60	0	0.00	20.70	5	1,325	0.38%
2020/01/16	5	20.63	0	0.00	20.65	5	1,317	0.38%
2020/01/15	3	20.65	0	0.00	20.65	3	1,305	0.23%
2020/01/14	3	20.80	0	0.00	20.75	3	1,288	0.23%
2020/01/13	5	20.80	0	0.00	20.85	5	1,287	0.39%
2020/01/10	50	20.80	0	0.00	20.85	50	1,339	3.73%
2020/01/08	51	20.80	13	20.83	20.80	38	1,352	2.81%
2020/01/07	0	0.00	6	20.97	21.00	-6	1,356	-0.44%
2020/01/06	13	21.23	3	21.32	21.20	10	1,375	0.73%
2020/01/03	0	0.00	8	20.99	21.10	-8	1,391	-0.57%
2020/01/02	2	20.90	1	21.00	20.95	1	1,385	0.07%
2019/12/27	2	20.90	3	20.88	20.95	-1	1,415	-0.07%
2019/12/26	2	20.90	0	0.00	20.85	2	1,413	0.14%
2019/12/25	1	20.90	0	0.00	20.90	1	1,416	0.07%
2019/12/24	4	20.90	0	0.00	20.85	4	1,442	0.28%
2019/12/18	7	20.85	0	0.00	20.90	7	1,480	0.47%
2019/12/17	7	20.61	4	20.80	20.85	3	1,474	0.20%
2019/12/16	11	20.87	22	20.95	20.75	-11	1,461	-0.75%
2019/12/13	1	20.65	0	0.00	20.65	1	1,464	0.07%
2019/12/12	10	20.65	0	0.00	20.60	10	1,460	0.69%
2019/12/11	7	20.62	0	0.00	20.60	7	1,547	0.45%
2019/12/10	10	20.65	0	0.00	20.65	10	1,550	0.64%
2019/12/09	10	20.80	0	0.00	20.80	10	1,526	0.65%
2019/12/06	5	20.85	1	20.80	20.80	4	1,526	0.26%
2019/12/05	0.2	20.90	0	0.00	20.90	0.2	1,515	0.01%
2019/12/04	6	20.77	10	20.85	20.80	-4	1,508	-0.27%
2019/12/03	2	20.93	0	0.00	20.95	2	1,490	0.13%
2019/11/29	2	21.15	0	0.00	21.20	2	1,475	0.14%
2019/11/28	1	21.40	0	0.00	21.40	1	1,465	0.07%
2019/11/27	2	21.50	1	21.70	21.55	1	1,462	0.07%
2019/11/26	8	21.46	13	21.46	21.65	-5	1,475	-0.34%
2019/11/25	19	21.38	1	21.45	21.45	18	1,492	1.21%
2019/11/22	2	20.65	0	0.00	20.80	2	1,513	0.13%
2019/11/21	8	20.67	4	20.65	20.65	4	1,637	0.24%
2019/11/20	6	20.89	0	0.00	20.90	6	1,672	0.36%
2019/11/19	10	21.01	0	0.00	21.05	10	1,706	0.59%
2019/11/18	3	21.27	0	0.00	21.15	3	1,699	0.18%
2019/11/15	1	21.20	0	0.00	21.30	1	1,725	0.06%
2019/11/14	4	21.20	0	0.00	21.20	4	1,733	0.23%
2019/11/13	4	21.28	0	0.00	21.20	4	1,751	0.23%
2019/11/12	3.3	21.26	0	0.00	21.35	3.3	1,760	0.19%
2019/11/11	6	21.27	1	21.35	21.20	5	1,781	0.28%
2019/11/08	9	21.42	0	0.00	21.45	9	1,769	0.51%
2019/11/06	2	21.50	11	21.50	21.50	-9	1,764	-0.51%
2019/11/05	10	21.65	10	21.60	21.60	0	1,761	0.00%
2019/11/04	20	21.60	3	21.55	21.70	17	1,773	0.96%
2019/11/01	4	21.46	0	0.00	21.50	4	1,790	0.22%
2019/10/31	6	21.51	0	0.00	21.60	6	1,806	0.33%
2019/10/29	10	21.80	0	0.00	21.75	10	1,803	0.55%
2019/10/28	1	21.80	0	0.00	21.75	1	1,838	0.05%
2019/10/25	3	21.90	0	0.00	21.90	3	1,847	0.16%
2019/10/23	5	21.90	21	21.85	21.85	-16	1,855	-0.86%
2019/10/21	3	22.08	3	22.10	22.05	0	1,875	0.00%
2019/10/18	0	0.00	39	21.78	22.45	-39	1,871	-2.08%
2019/10/17	3	21.35	0	0.00	21.30	3	1,823	0.16%
2019/10/16	6	21.33	3	21.40	21.35	3	1,824	0.16%
2019/10/15	11	21.33	0	0.00	21.35	11	1,817	0.61%
2019/10/14	16	21.43	0	0.00	21.40	16	1,822	0.88%
2019/10/09	16	21.53	0	0.00	21.30	16	1,801	0.89%
2019/10/08	5	21.78	3	22.00	21.70	2	1,760	0.11%
2019/10/07	7	21.82	3	21.90	21.95	4	1,752	0.23%
2019/10/04	3	21.90	0	0.00	21.90	3	1,752	0.17%
2019/10/03	1	21.90	0	0.00	21.90	1	1,752	0.06%
2019/10/02	1	22.00	0	0.00	21.95	1	1,763	0.06%
2019/10/01	2	21.95	15	21.95	21.90	-13	1,804	-0.72%
2019/09/27	3	21.65	4	21.79	21.75	-1	1,824	-0.05%
2019/09/26	9	21.68	0	0.00	21.65	9	1,834	0.49%
2019/09/25	10	21.89	0	0.00	21.90	10	1,844	0.54%
2019/09/24	19	22.06	30	22.20	22.15	-11	1,836	-0.60%
2019/09/23	16	22.14	0	0.00	22.25	16	1,838	0.87%
2019/09/19	21	22.46	10	22.50	22.40	11	1,873	0.59%
2019/09/18	1	22.45	1	22.50	22.50	0	1,891	0.00%
2019/09/17	1	22.75	1	23.05	22.70	0	1,887	0.00%
2019/09/16	29	23.24	26	23.19	22.90	3	1,894	0.16%
2019/09/11	0	0.00	1	22.25	22.25	-1	1,818	-0.05%
2019/09/10	1	22.05	41	22.19	22.05	-40	1,829	-2.19%
2019/09/09	2.1	22.17	0	0.00	22.15	2.1	1,844	0.11%
2019/09/05	1	22.10	3	22.25	22.10	-2	1,873	-0.11%
2019/09/04	1	22.00	4	21.98	22.20	-3	1,868	-0.16%
2019/09/03	0	0.00	2	21.95	21.85	-2	1,869	-0.11%
2019/09/02	0	0.00	3	21.92	21.85	-3	1,875	-0.16%
2019/08/30	2	21.70	1	21.75	21.65	1	1,882	0.05%
2019/08/29	3	21.28	0	0.00	21.35	3	1,893	0.16%
2019/08/28	7	21.47	0.2	21.40	21.35	6.8	1,887	0.36%
2019/08/27	16	21.70	0	0.00	21.65	16	1,860	0.86%
2019/08/26	16	21.95	7	21.74	21.80	9	1,805	0.50%
2019/08/23	5.4	24.55	4	24.50	24.50	1.4	1,674	0.08%
2019/08/21	2	24.53	0	0.00	24.50	2	1,642	0.12%
2019/08/20	13	24.51	18	24.61	24.65	-5	1,624	-0.31%
2019/08/16	0	0.00	7	24.75	24.80	-7	1,616	-0.43%
2019/08/15	1	24.40	5	24.52	24.55	-4	1,600	-0.25%
2019/08/13	10	24.60	2	24.55	24.60	8	1,616	0.49%
2019/08/12	0.8	24.55	28	24.56	24.60	-27.2	1,634	-1.66%
2019/08/08	0	0.00	1	24.30	24.40	-1	1,626	-0.06%
2019/08/07	1	24.25	35	24.30	24.20	-34	1,644	-2.07%
2019/08/05	1	24.15	0	0.00	24.10	1	1,646	0.06%
2019/08/02	0	0.00	4	24.20	24.25	-4	1,632	-0.25%
2019/08/01	0	0.00	4	24.50	24.40	-4	1,636	-0.24%
2019/07/31	5	24.50	0	0.00	24.50	5	1,655	0.30%
2019/07/30	4	24.40	12	24.49	24.50	-8	1,654	-0.48%
2019/07/29	3	24.37	0	0.00	24.35	3	1,635	0.18%
2019/07/24	2	24.40	0	0.00	24.35	2	1,633	0.12%
2019/07/19	2	24.45	0	0.00	24.40	2	1,641	0.12%
2019/07/16	1.7	24.52	0	0.00	24.55	1.7	1,674	0.10%
2019/07/15	0.3	24.50	1	24.55	24.55	-0.7	1,659	-0.04%
2019/07/12	2	24.45	3	24.55	24.50	-1	1,678	-0.06%
2019/07/11	1	24.50	1	24.50	24.45	0	1,693	0.00%
2019/07/09	0.3	24.40	2	24.48	24.40	-1.7	1,726	-0.10%
2019/07/08	15	24.35	0	0.00	24.30	15	1,738	0.86%
2019/07/05	4	24.46	0	0.00	24.30	4	1,746	0.23%
2019/07/04	2	24.23	1	24.35	24.20	1	1,736	0.06%
2019/07/03	3	24.40	6	24.50	24.30	-3	1,811	-0.17%
2019/07/02	51	24.59	2	24.60	24.60	49	1,806	2.71%
2019/07/01	6	24.62	2	24.60	24.65	4	1,786	0.22%
2019/06/28	6	24.61	1	24.60	24.55	5	1,808	0.28%
2019/06/27	3	24.80	6	24.90	24.70	-3	1,870	-0.16%
2019/06/26	4	24.76	10	24.74	24.75	-6	1,872	-0.32%
2019/06/25	1	24.60	0	0.00	24.50	1	1,852	0.05%
2019/06/24	0	0.00	6	24.45	24.45	-6	1,846	-0.32%
2019/06/21	9	24.16	4	24.34	24.40	5	1,853	0.27%
2019/06/20	2	24.10	0	0.00	24.05	2	1,862	0.11%
2019/06/19	11	24.11	0	0.00	24.10	11	1,875	0.59%
2019/06/17	2	24.20	0	0.00	24.10	2	1,873	0.11%
2019/06/14	1	24.10	0	0.00	24.05	1	1,862	0.05%
2019/06/13	0	0.00	1	24.20	24.30	-1	1,854	-0.05%
2019/06/12	4	24.04	0	0.00	24.15	4	1,858	0.22%
2019/06/10	4	24.05	0	0.00	24.10	4	1,882	0.21%
2019/06/06	0	0.00	1	24.00	24.15	-1	1,916	-0.05%
2019/06/05	0	0.00	1	24.05	24.00	-1	1,912	-0.05%
2019/06/04	2	24.00	2	24.20	24.10	0	1,910	0.00%
2019/06/03	2	24.03	2	24.23	24.15	0	1,917	0.00%
2019/05/31	1	24.25	1	24.35	24.30	0	1,920	0.00%
2019/05/29	3	24.22	0	0.00	24.10	3	1,936	0.15%
2019/05/28	3	24.00	2	25.30	25.30	1	1,921	0.05%
2019/05/24	1	24.05	1	24.25	24.00	0	1,927	0.00%
2019/05/23	4	23.75	0.2	23.75	23.75	3.8	1,941	0.20%
2019/05/22	1	23.95	0	0.00	23.95	1	2,003	0.05%
2019/05/21	9	23.87	2	23.80	23.90	7	2,029	0.34%
2019/05/20	7	24.28	0	0.00	24.15	7	2,008	0.35%
2019/05/17	1	24.55	0	0.00	24.45	1	2,041	0.05%
2019/05/16	0	0.00	7	24.75	24.75	-7	2,051	-0.34%
2019/05/14	2	24.70	34	24.78	24.80	-32	2,114	-1.51%
2019/05/13	0	0.00	3	24.95	24.95	-3	2,151	-0.14%
2019/05/10	0	0.00	2	25.10	25.10	-2	2,188	-0.09%
2019/05/09	20	25.05	8	25.15	25.10	12	2,281	0.53%
2019/05/07	3.3	24.88	3	24.92	24.85	0.3	2,404	0.01%
2019/05/06	0	0.00	2	24.85	24.80	-2	2,459	-0.08%
2019/05/03	6	25.07	1	25.05	25.00	5	2,506	0.20%
2019/05/02	4	25.15	0	0.00	25.05	4	2,521	0.16%
2019/04/30	1.3	24.83	13	24.91	25.00	-11.7	2,545	-0.46%
2019/04/29	0	0.00	7	24.92	24.90	-7	2,580	-0.27%
2019/04/26	0.2	25.05	5	25.12	25.15	-4.8	2,614	-0.18%
2019/04/25	0	0.00	7	25.21	25.35	-7	2,637	-0.27%
2019/04/24	17	25.33	11	25.28	25.25	6	2,638	0.23%
2019/04/23	15	25.03	3	25.05	25.00	12	2,631	0.46%
2019/04/22	5	25.04	10	25.05	25.00	-5	2,654	-0.19%
2019/04/18	1	25.00	2	24.90	24.95	-1	2,687	-0.04%
2019/04/17	10	25.00	4	25.05	25.05	6	2,727	0.22%
2019/04/16	3	25.20	7	25.26	25.15	-4	2,746	-0.15%
2019/04/15	5	25.05	0	0.00	25.10	5	2,784	0.18%
2019/04/12	0	0.00	3	25.00	25.00	-3	2,791	-0.11%
2019/04/11	4	24.90	2	25.00	24.90	2	2,814	0.07%
2019/04/10	2	25.05	0	0.00	25.20	2	2,863	0.07%
2019/04/09	9	25.27	7	25.28	25.30	2	2,941	0.07%
2019/04/08	10	24.95	0	0.00	24.90	10	3,134	0.32%
2019/04/03	0.1	24.75	5	24.80	24.80	-4.9	3,222	-0.15%
2019/04/02	53.3	25.02	0	0.00	24.85	53.3	3,290	1.62%
2019/04/01	2	25.08	20	25.13	25.00	-18	3,295	-0.55%
2019/03/29	2	24.30	0	0.00	24.35	2	3,286	0.06%
2019/03/28	4	24.19	0	0.00	24.15	4	3,332	0.12%
2019/03/27	3	24.30	1	24.30	24.30	2	3,416	0.06%
2019/03/26	2	24.33	5	24.25	24.25	-3	3,520	-0.09%
2019/03/25	8	24.13	0	0.00	24.25	8	3,624	0.22%
2019/03/22	0	0.00	6	24.42	24.55	-6	3,708	-0.16%
2019/03/21	13	24.40	7	24.40	24.35	6	3,720	0.16%
2019/03/20	9	24.40	3.2	24.64	24.45	5.9	3,734	0.16%
2019/03/19	1	24.35	0	0.00	24.45	1	3,794	0.03%
2019/03/18	1	24.40	5	24.35	24.50	-4	3,830	-0.10%
2019/03/15	0	0.00	11	24.35	24.30	-11	3,969	-0.28%
2019/03/14	1	24.30	4	24.28	24.25	-3	4,356	-0.07%
2019/03/13	10	24.35	0	0.00	24.40	10	4,509	0.22%
2019/03/12	8	24.44	33	24.44	24.30	-25	4,637	-0.54%
2019/03/11	6	23.93	2	23.90	23.95	4	4,915	0.08%
2019/03/08	0	0.00	23	23.92	24.10	-23	5,032	-0.46%
2019/03/07	4	24.25	0	0.00	24.10	4	5,076	0.08%
2019/03/06	10	24.30	23	24.34	24.45	-13	5,087	-0.26%
2019/03/05	21	24.33	2	24.40	24.45	19	5,141	0.37%
2019/03/04	4	24.39	2	24.35	24.35	2	5,167	0.04%
2019/02/27	5	24.50	27	24.55	24.40	-22	5,220	-0.42%
2019/02/26	0	24.35	22	24.49	24.45	-22	5,292	-0.42%
2019/02/25	15	24.35	1	24.50	24.45	14	5,408	0.26%
2019/02/22	32	24.49	0	0.00	24.45	32	5,480	0.58%
2019/02/21	2	24.43	35	24.44	24.65	-33	5,540	-0.60%
2019/02/20	14	24.00	4	24.15	24.00	10	5,512	0.18%
2019/02/19	16	24.03	0	0.00	24.05	16	5,569	0.29%
2019/02/18	26	24.02	7	24.04	24.05	19	5,647	0.34%
2019/02/15	9	23.69	30	23.86	24.00	-21	5,633	-0.37%
2019/02/14	21	23.71	16	23.90	23.90	5	5,641	0.09%
2019/02/13	7	23.51	3	23.28	23.55	4	5,631	0.07%
2019/02/12	14	23.46	2	23.35	23.40	12	5,683	0.21%
2019/02/11	13	23.98	12	23.92	23.75	1	5,705	0.02%
2019/01/30	13	24.14	21	24.14	24.20	-8	5,717	-0.14%
2019/01/29	3	23.57	1	23.50	23.60	2	5,658	0.04%
2019/01/28	18	23.71	18	23.57	23.55	0	5,635	0.00%
2019/01/25	3	23.30	5	23.23	23.45	-2	5,555	-0.04%
2019/01/24	12	22.94	0	0.00	23.10	12	5,529	0.22%
2019/01/23	8	22.93	3	22.93	23.00	5	5,509	0.09%
2019/01/22	5	22.80	1	22.80	22.70	4	5,505	0.07%
2019/01/21	1	23.10	0	0.00	23.05	1	5,521	0.02%
2019/01/18	6	22.92	0	0.00	22.95	6	5,517	0.11%
2019/01/17	0	0.00	1	22.60	22.65	-1	5,522	-0.02%
2019/01/16	11	22.65	11	22.60	22.60	0	5,560	0.00%
2019/01/15	4	22.63	1	22.55	22.55	3	5,615	0.05%
2019/01/14	4	22.71	2	22.73	22.70	2	5,647	0.04%
2019/01/11	0	0.00	1	22.70	22.70	-1	5,788	-0.02%
2019/01/10	1.3	22.69	1	22.70	22.55	0.3	5,836	0.00%
2019/01/09	11	22.39	11	22.37	22.55	0	5,876	0.00%
2019/01/08	2.1	22.70	0	0.00	22.50	2.1	5,866	0.04%
2019/01/07	3	22.67	0	0.00	22.90	3	5,885	0.05%
2019/01/04	2	22.30	1	22.50	22.60	1	5,903	0.02%
2019/01/03	9	22.55	11	22.67	22.50	-2	6,018	-0.03%
2019/01/02	1	22.90	84	22.88	22.85	-83	6,041	-1.37%
2018/12/28	12	22.82	41	22.72	22.50	-29	6,033	-0.48%
2018/12/27	124	22.79	43	22.68	22.60	81	6,020	1.35%	大買/
2018/12/26	36	24.74	37	24.79	24.40	-1	5,811	-0.02%
2018/12/25	9	24.74	28	25.14	25.00	-19	5,807	-0.33%
2018/12/24	25	24.81	0	0.00	24.95	25	5,905	0.42%
2018/12/22	2	24.20	15	24.99	24.90	-13	5,972	-0.22%
2018/12/21	22	25.24	76	25.09	24.90	-54	6,001	-0.90%
2018/12/20	107	25.81	88.1	25.66	25.20	19	6,080	0.31%	大買/
2018/12/19	52	26.16	47	26.27	26.40	5	6,209	0.08%
2018/12/18	52	25.90	46	25.95	26.00	6	6,311	0.10%
2018/12/17	6	25.19	12	24.83	25.15	-6	6,374	-0.09%
2018/12/14	1	25.50	1	25.65	25.60	0	6,341	0.00%
2018/12/13	2	26.03	2	25.88	26.00	0	6,325	0.00%
2018/12/12	30	26.00	28	25.89	26.00	2	6,351	0.03%
2018/12/11	21	26.48	36	26.62	26.25	-15	6,325	-0.24%
2018/12/10	104	26.53	92	26.42	26.20	12	6,298	0.19%	大買/
2018/12/07	162	27.23	297	27.57	27.05	-135	6,155	-2.19%	大買/大賣/鉅額交易
2018/12/06	119	26.18	73	26.41	26.30	46	5,771	0.80%	大買/
2018/12/05	66	25.93	70	26.07	26.20	-4	5,615	-0.07%
2018/12/04	144	25.81	115	25.69	25.90	29	5,512	0.53%	大買/大賣/
2018/12/03	7	24.70	0	0.00	24.90	7	5,220	0.13%
2018/11/30	4	24.50	4	24.70	24.20	0	5,137	0.00%
2018/11/29	6	24.70	1	24.70	24.70	5	5,096	0.10%
2018/11/28	7	24.71	2	24.75	24.80	5	5,071	0.10%
2018/11/27	1	24.60	2	24.73	24.50	-1	5,030	-0.02%
2018/11/26	17	24.59	13	24.65	24.55	4	5,009	0.08%
2018/11/23	6	25.16	16	25.23	24.65	-10	4,949	-0.20%
2018/11/22	1	25.15	38	24.99	25.20	-37	4,856	-0.76%
2018/11/21	3	24.60	2	24.63	24.70	1	4,742	0.02%
2018/11/20	2	24.33	1	24.60	24.35	1	4,697	0.02%
2018/11/19	83	24.17	3	24.18	24.20	80	4,635	1.73%
2018/11/16	1	24.15	2	24.10	24.00	-1	4,611	-0.02%
2018/11/15	22	23.80	10	23.80	23.80	12	4,564	0.26%
2018/11/14	4	23.35	1	23.35	23.30	3	4,491	0.07%
2018/11/13	3	23.10	0	0.00	23.00	3	4,482	0.07%
2018/11/12	13	23.03	1	23.15	23.15	12	4,448	0.27%
2018/11/09	12	22.99	6	22.65	22.65	6	4,439	0.14%
2018/11/08	4	23.75	8	23.69	23.80	-4	4,405	-0.09%
2018/11/07	0	0.00	1	23.20	23.10	-1	4,487	-0.02%
2018/11/06	0	0.00	2	23.18	22.95	-2	4,471	-0.04%
2018/11/05	0	0.00	2	22.55	22.65	-2	4,445	-0.04%
2018/11/02	3	22.72	1	22.65	22.80	2	4,419	0.05%
2018/10/31	0	0.00	2	22.60	23.00	-2	4,397	-0.05%
2018/10/30	0	0.00	4	22.40	22.55	-4	4,385	-0.09%
2018/10/29	1	22.25	2	22.35	22.40	-1	4,504	-0.02%
2018/10/26	27	21.82	23	21.82	21.85	4	4,478	0.09%
2018/10/25	16	21.87	14	21.88	21.65	2	4,463	0.04%
2018/10/24	7	22.36	8	22.43	22.25	-1	4,445	-0.02%
2018/10/23	9	22.90	3	22.70	22.90	6	4,394	0.14%
2018/10/22	0	0.00	1	23.40	23.55	-1	4,328	-0.02%
2018/10/19	7	22.62	37	22.46	22.75	-30	4,288	-0.70%
2018/10/18	26	23.48	26	23.32	23.15	0	4,150	0.00%
2018/10/17	7	24.19	3	24.00	24.00	4	4,203	0.10%
2018/10/16	15	23.90	5	23.96	24.00	10	4,269	0.23%
2018/10/15	5	23.92	3	24.03	24.00	2	4,265	0.05%
2018/10/12	7	23.76	11	23.80	23.95	-4	4,262	-0.09%
2018/10/11	41	23.52	42	23.15	23.60	-1	4,217	-0.02%
2018/10/09	19	24.16	0	0.00	24.15	19	4,104	0.46%
2018/10/08	21	23.88	17	23.99	24.30	4	4,060	0.10%
2018/10/05	14	23.84	3	23.77	23.95	11	4,013	0.27%
2018/10/04	6	24.40	10	24.23	24.20	-4	3,931	-0.10%
2018/10/03	10	24.19	12	24.20	24.20	-2	3,866	-0.05%
2018/10/02	19	24.46	14	24.52	24.30	5	3,783	0.13%
2018/10/01	12	24.38	7	24.24	24.20	5	3,655	0.14%
2018/09/28	35	24.17	37	24.24	24.25	-2	3,600	-0.06%
2018/09/27	8	24.22	10	24.26	24.20	-2	3,525	-0.06%
2018/09/26	25	24.04	25	24.15	24.25	0	3,414	0.00%
2018/09/25	36	23.78	49	23.85	23.75	-13	3,242	-0.40%
2018/09/21	11	23.25	17	23.17	23.25	-6	3,067	-0.20%
2018/09/20	0	0.00	4	22.65	22.75	-4	2,914	-0.14%
2018/09/18	1	22.25	2	22.10	22.40	-1	2,889	-0.03%
2018/09/17	0	0.00	4	22.13	22.25	-4	2,923	-0.14%
2018/09/12	0	21.45	0	0.00	21.55	0	2,971	0.00%
2018/09/11	0	0.00	2	21.30	21.40	-2	3,045	-0.07%
2018/09/10	1	21.40	4	21.30	21.30	-3	3,069	-0.10%
2018/09/06	1	21.90	1	21.85	21.90	0	3,110	0.00%
2018/09/05	3	21.85	2	21.85	21.80	1	3,147	0.03%
2018/08/30	2	22.33	0	0.00	22.40	2	3,463	0.06%
2018/08/27	0	0.00	1	22.35	22.35	-1	3,892	-0.03%
2018/08/24	3	22.20	4	22.10	22.25	-1	4,005	-0.02%
2018/08/23	5	22.00	5	21.90	22.00	0	4,250	0.00%
2018/08/22	3	21.90	0	0.00	21.95	3	4,301	0.07%
2018/08/21	5	21.80	5	21.89	21.90	0	4,341	0.00%
2018/08/20	1	21.85	5	21.93	21.80	-4	4,475	-0.09%
2018/08/16	5	21.90	0	0.00	21.85	5	4,839	0.10%
2018/08/15	16	22.12	32	22.09	22.15	-16	5,286	-0.30%
2018/08/14	79	22.28	58	22.47	22.45	21	5,447	0.39%
2018/08/13	1	21.70	24	21.65	21.70	-23	5,896	-0.39%
2018/08/10	0	0.00	10	22.05	22.00	-10	6,764	-0.15%
2018/08/09	2	21.93	0	0.00	21.95	2	6,971	0.03%
2018/08/08	24	21.95	1	22.00	22.00	23	6,988	0.33%
2018/08/07	1	22.00	0	0.00	21.90	1	7,055	0.01%
2018/08/06	0	0.00	2	21.90	21.80	-2	7,190	-0.03%
2018/08/03	3	21.57	0	0.00	21.70	3	7,226	0.04%
2018/08/02	0	0.00	10	21.95	21.95	-10	7,100	-0.14%
2018/08/01	10	22.15	0	0.00	22.15	10	7,129	0.14%
2018/07/31	0	0.00	4	22.10	22.15	-4	7,192	-0.06%
2018/07/30	1	21.85	10	21.95	21.85	-9	7,229	-0.12%
2018/07/27	12	22.30	0	0.00	22.10	12	7,220	0.17%
2018/07/26	0	0.00	1	22.10	22.25	-1	7,215	-0.01%
2018/07/24	0	0.00	1	21.55	21.70	-1	7,178	-0.01%
2018/07/23	13.2	23.14	10	23.15	23.15	3.2	7,102	0.05%
2018/07/20	0	0.00	1	23.15	23.10	-1	7,037	-0.01%
2018/07/19	0	0.00	2	23.18	23.25	-2	7,005	-0.03%
2018/07/18	2	23.08	25	23.00	23.15	-23	6,974	-0.33%
2018/07/17	3	23.03	4	23.18	23.10	-1	6,975	-0.01%
2018/07/16	0	0.00	2	23.25	23.40	-2	7,009	-0.03%
2018/07/13	2	23.20	6	23.28	23.25	-4	7,013	-0.06%
2018/07/12	2	22.80	0	0.00	23.00	2	7,040	0.03%
2018/07/10	2	22.90	0	0.00	22.95	2	7,233	0.03%
2018/07/09	1	22.70	3	22.70	22.80	-2	7,248	-0.03%
2018/07/06	0	0.00	4	22.11	22.10	-4	7,227	-0.06%
2018/07/05	4	22.40	2	22.33	22.30	2	7,200	0.03%
2018/07/04	0	0.00	2	22.60	22.65	-2	7,215	-0.03%
2018/07/03	2	22.60	18	22.60	22.60	-16	7,251	-0.22%
2018/07/02	3	23.20	10	23.20	23.20	-7	7,221	-0.10%
2018/06/29	10	23.06	13	22.77	23.05	-3	7,198	-0.04%
2018/06/28	11	22.78	0	0.00	22.60	11	7,182	0.15%
2018/06/27	2	22.75	1	22.75	22.65	1	7,158	0.01%
2018/06/26	3	22.73	7	22.78	22.65	-4	7,155	-0.06%
2018/06/25	5	23.52	43	23.51	23.30	-38	7,080	-0.54%
2018/06/22	0	0.00	4	23.75	23.80	-4	7,045	-0.06%
2018/06/21	2	23.80	0	0.00	23.95	2	7,038	0.03%
2018/06/20	4	23.64	1	24.00	23.85	3	7,031	0.04%
2018/06/15	17	23.77	48	23.81	23.60	-31	6,947	-0.45%
2018/06/14	8	24.08	0	0.00	24.05	8	6,901	0.12%
2018/06/13	13	24.35	64	24.42	24.30	-51	6,881	-0.74%
2018/06/12	28	24.45	3	24.30	24.45	25	6,850	0.36%
2018/06/11	4	24.08	10	24.03	24.00	-6	6,798	-0.09%
2018/06/08	157	24.40	13	24.29	24.15	144	7,018	2.05%	大買/鉅額交易
2018/06/07	9	24.67	16	24.71	24.35	-7	6,985	-0.10%
2018/06/06	2.6	24.35	38	24.20	24.30	-35.4	6,922	-0.51%
2018/06/05	48	24.47	86	24.55	24.30	-38	6,877	-0.55%
2018/06/04	21	24.13	34	24.31	24.50	-13	6,713	-0.19%
2018/06/01	28	24.27	37	24.18	24.10	-9	6,511	-0.14%
2018/05/31	44	23.93	76	24.24	24.35	-32	6,355	-0.50%
2018/05/30	23	23.33	14	23.38	23.50	9	6,101	0.15%
2018/05/29	8	23.47	2	23.60	23.45	6	6,036	0.10%
2018/05/28	74	23.42	21	23.38	23.65	53	5,971	0.89%
2018/05/25	21	23.90	154	23.86	23.70	-133	5,855	-2.27%	大賣/鉅額交易
2018/05/24	24	24.26	23	24.43	24.10	1	5,746	0.02%
2018/05/23	31	24.53	76	24.29	24.70	-45	5,495	-0.82%
2018/05/22	47	23.98	41	23.98	23.60	6	5,025	0.12%
2018/05/21	148	24.80	147	24.78	24.25	1	4,822	0.02%	大買/大賣/
2018/05/18	242	24.18	390	23.67	24.10	-148	4,241	-3.49%	大買/大賣/鉅額交易
2018/05/17	9	22.44	65	22.56	22.55	-56	3,356	-1.67%
2018/05/16	0	0.00	10	22.00	22.00	-10	3,144	-0.32%
2018/05/15	21	21.90	1	22.00	21.90	20	3,158	0.63%
2018/05/14	19	22.35	30	22.28	22.25	-11	3,209	-0.34%
2018/05/11	4	22.03	19	21.95	22.10	-15	3,092	-0.48%
2018/05/10	0	21.80	3	21.90	21.85	-3	3,037	-0.10%
2018/05/09	10	21.85	16	21.80	21.85	-6	3,030	-0.20%
2018/05/08	20	22.00	11	21.95	22.05	9	3,000	0.30%
2018/05/07	1	21.95	23	21.79	21.95	-22	2,973	-0.74%
2018/04/30	4	21.50	2	21.50	21.50	2	3,031	0.07%
2018/04/27	2	21.50	2	21.53	21.45	0	3,089	0.00%
2018/04/26	5	21.62	10	21.84	21.40	-5	3,164	-0.16%
2018/04/25	8	21.35	4	21.40	21.40	4	3,181	0.13%
2018/04/24	0	0.00	8	21.78	21.50	-8	3,226	-0.25%
2018/04/23	12	21.66	11	21.62	21.55	1	3,292	0.03%
2018/04/20	3	21.90	5	21.90	21.90	-2	3,289	-0.06%
2018/04/19	5	21.94	1	21.85	21.85	4	3,325	0.12%
2018/04/18	6	21.86	2	21.88	21.80	4	3,358	0.12%
2018/04/17	26	22.01	57	21.96	21.90	-31	3,380	-0.92%
2018/04/16	31.2	22.03	36	21.92	22.00	-4.9	3,388	-0.14%
2018/04/13	10	21.75	7	21.79	21.70	3	3,398	0.09%
2018/04/12	5	21.70	5	21.65	21.60	0	3,464	0.00%
2018/04/11	1	21.60	6	21.70	21.60	-5	3,528	-0.14%
2018/04/10	0	0.00	2	21.70	21.60	-2	3,645	-0.05%
2018/04/09	40	21.75	0	0.00	21.75	40	3,715	1.08%
2018/04/02	10	21.60	0	0.00	21.50	10	4,225	0.24%
2018/03/31	0	0.00	1	21.85	21.60	-1	4,518	-0.02%
2018/03/30	30	21.60	0	0.00	21.65	30	5,207	0.58%
2018/03/29	1	21.80	8	21.63	21.75	-7	5,233	-0.13%
2018/03/28	1	21.50	1	21.45	21.45	0	5,210	0.00%
2018/03/27	0	21.45	0	0.00	21.50	0	5,223	0.00%
2018/03/26	3	21.30	1	21.20	21.30	2	5,245	0.04%
2018/03/23	13	21.15	5	21.16	21.20	8	5,264	0.15%
2018/03/22	0	21.40	21	21.50	21.45	-21	5,273	-0.40%
2018/03/21	2	21.60	0	0.00	21.55	2	5,295	0.04%
2018/03/20	8	21.56	0	0.00	21.55	8	5,303	0.15%
2018/03/19	0	0.00	14	21.70	21.65	-14	5,310	-0.26%
2018/03/16	12	21.81	1	21.75	21.80	11	5,320	0.21%
2018/03/15	20	21.77	10	21.80	21.70	10	5,366	0.19%
2018/03/14	48	21.88	37	21.93	21.90	11	5,345	0.21%
2018/03/13	5	21.25	0	0.00	21.50	5	5,124	0.10%
2018/03/12	20	21.35	2	21.63	21.40	18	5,158	0.35%
2018/03/09	0	0.00	5	21.08	21.00	-5	5,204	-0.10%
2018/03/08	2	20.50	0	0.00	20.55	2	5,370	0.04%
2018/03/07	2	20.55	3	20.68	20.60	-1	5,637	-0.02%
2018/03/06	0	20.55	0	0.00	20.65	0	5,691	0.00%
2018/03/02	8	20.40	0	0.00	20.65	8	5,797	0.14%
2018/03/01	3	20.50	1	20.55	20.50	2	5,810	0.03%
2018/02/27	2	20.65	0	0.00	20.65	2	5,822	0.03%
2018/02/26	12	20.80	2	20.85	20.75	10	5,924	0.17%
2018/02/23	9	20.50	0	0.00	20.45	9	6,101	0.15%
2018/02/22	1	20.25	3	20.35	20.20	-2	6,167	-0.03%
2018/02/21	1	20.20	2	20.30	20.35	-1	6,270	-0.02%
2018/02/12	3.4	19.99	1	20.05	19.90	2.4	6,317	0.04%
2018/02/09	9	19.79	8	19.82	20.00	1	6,344	0.02%
2018/02/08	0	0.00	1	20.15	20.20	-1	6,364	-0.02%
2018/02/07	2	20.23	0	0.00	20.05	2	6,395	0.03%
2018/02/06	27	19.98	4	19.76	19.80	23	6,550	0.35%
2018/02/05	7	21.06	52	21.00	21.10	-45	6,806	-0.66%
2018/02/02	1	21.35	0	0.00	21.35	1	7,037	0.01%
2018/02/01	50	21.51	0	0.00	21.45	50	7,064	0.71%
2018/01/30	8	21.44	2	21.35	21.35	6	7,149	0.08%
2018/01/29	1	21.70	0	0.00	21.70	1	7,267	0.01%
2018/01/26	3	21.78	0	0.00	21.85	3	7,261	0.04%
2018/01/24	20	21.71	3	21.72	21.80	17	7,227	0.24%
2018/01/23	52	21.48	7	21.50	21.50	45	7,193	0.63%
2018/01/22	47	21.50	1	21.50	21.50	46	7,139	0.64%
2018/01/19	55	21.70	60	21.68	21.65	-5	7,036	-0.07%
2018/01/18	56	21.95	0	0.00	21.90	56	6,954	0.81%
2018/01/17	71	21.99	2	21.95	21.90	69	6,908	1.00%
2018/01/16	47	22.15	60	22.25	22.15	-13	6,825	-0.19%
2018/01/15	14	22.21	10	22.15	22.25	4	6,834	0.06%
2018/01/12	11	22.76	4	22.61	22.55	7	6,812	0.10%
2018/01/11	1	22.90	0	0.00	22.50	1	6,766	0.01%
2018/01/10	60	22.71	30	22.72	22.80	30	6,703	0.45%
2018/01/09	5	23.00	5	22.90	22.75	0	6,617	0.00%
2018/01/08	3	22.80	43	22.47	22.60	-40	6,498	-0.62%
2018/01/05	35	22.55	59	22.58	22.55	-24	6,424	-0.37%
2018/01/04	1	22.80	27	22.61	22.60	-26	6,364	-0.41%
2018/01/03	4	22.46	1	22.40	22.50	3	6,258	0.05%
2018/01/02	6	22.63	8	22.73	22.65	-2	6,159	-0.03%