凌群 (2453)-美林券商分點個股進出

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

凌群

(2453)

可現股當沖

股價
58.5
漲跌
▼1.5
漲幅
-2.50%
成交量
1,320張
產業
上市資訊服務類股
210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

凌群 (2453)籌碼相關－美林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

美林券商分點個股進出
美林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	40	60.61	46	60.69	60.00	-6	2,108	-0.28%
2024/04/12	43	61.79	26	62.03	61.80	17	2,098	0.81%
2024/04/11	21	62.37	26	62.20	62.30	-5	2,087	-0.24%
2024/04/10	179	64.40	67	63.94	62.80	112	2,081	5.38%	大買/鉅額交易
2024/04/09	100	63.64	130	63.70	63.40	-30	2,043	-1.47%	大賣/
2024/04/08	167	63.05	97	62.76	63.10	70	2,015	3.47%	大買/
2024/04/03	46	60.76	31	60.15	61.40	15	1,971	0.76%
2024/04/02	34	61.07	87	61.10	60.70	-53	1,965	-2.70%
2024/04/01	54	61.59	21	61.94	61.00	33	1,951	1.69%
2024/03/29	99	60.98	30	61.53	61.00	69	1,938	3.56%
2024/03/28	181	62.07	53	62.44	61.80	128	1,916	6.68%	大買/鉅額交易
2024/03/27	238	61.80	42	61.89	62.00	196	1,876	10.44%	大買/鉅額交易
2024/03/26	365	61.37	123	63.21	61.00	242	1,844	13.12%	大買/大賣/鉅額交易
2024/03/25	47	64.02	71	62.62	64.70	-24	1,770	-1.36%
2024/03/22	506	64.85	47	64.73	64.30	459	1,653	27.75%	大買/鉅額交易
2024/03/21	0	0.00	31	60.93	60.30	-31	1,458	-2.13%
2024/03/20	52	61.13	24	62.80	61.60	28	1,421	1.97%
2024/03/19	112	60.06	205	60.00	60.70	-93	1,240	-7.50%	大買/大賣/
2024/03/18	68	58.10	67	58.11	57.70	1	1,133	0.09%
2024/03/15	181	58.55	54	58.43	58.80	127	1,123	11.30%	大買/鉅額交易
2024/03/14	82	57.83	26	57.72	57.80	56	1,120	5.00%
2024/03/13	91	57.46	28	57.49	57.60	63	1,257	5.01%
2024/03/12	26	56.60	43	56.95	56.60	-17	1,291	-1.32%
2024/03/11	180	55.78	79	56.19	55.80	101	1,359	7.43%	大買/鉅額交易
2024/03/08	27	53.03	15	54.13	53.10	12	1,326	0.90%
2024/03/07	4	54.90	20	54.61	54.60	-16	1,333	-1.20%
2024/03/06	0	0.00	5	54.84	54.40	-5	1,327	-0.38%
2024/03/05	7	55.00	12	55.44	54.70	-5	1,330	-0.38%
2024/03/04	21	55.19	16	54.98	55.00	5	1,330	0.38%
2024/03/01	3	55.10	4	55.00	54.80	-1	1,329	-0.08%
2024/02/29	9	55.16	5	55.60	55.10	4	1,337	0.30%
2024/02/27	51	55.50	78	55.48	55.20	-27	1,336	-2.02%
2024/02/26	11	53.98	13	54.17	54.50	-2	1,327	-0.15%
2024/02/23	33	54.80	18	54.44	54.00	15	1,357	1.10%
2024/02/22	0	0.00	39	54.33	54.20	-39	1,360	-2.87%
2024/02/21	3	54.20	6	54.22	54.20	-3	1,375	-0.22%
2024/02/20	0	0.00	62	54.30	54.10	-62	1,379	-4.49%
2024/02/19	32	55.75	34	55.50	54.80	-2	1,386	-0.14%
2024/02/16	16	54.69	52	54.63	55.00	-36	1,388	-2.59%
2024/02/15	12	54.88	111	55.07	54.80	-99	1,390	-7.12%	大賣/
2024/02/05	71	57.79	10	57.05	58.00	61	1,389	4.39%
2024/02/02	16	57.61	18	57.58	57.30	-2	1,403	-0.14%
2024/02/01	13	57.52	17	57.74	57.70	-4	1,429	-0.28%
2024/01/31	4	58.18	93	58.22	57.90	-89	1,497	-5.94%
2024/01/30	47	59.61	158	59.56	59.00	-111	1,864	-5.95%	大賣/鉅額交易
2024/01/29	219	58.88	7	58.46	59.30	212	1,994	10.63%	大買/鉅額交易
2024/01/26	3	57.63	70	57.26	57.00	-67	2,004	-3.34%
2024/01/25	41	58.15	18	58.21	57.90	23	1,999	1.15%
2024/01/24	30	58.89	25	58.63	58.20	5	1,986	0.25%
2024/01/23	41	58.98	54	59.22	58.80	-13	1,982	-0.66%
2024/01/22	176	58.98	47	58.56	59.20	129	1,950	6.62%	大買/鉅額交易
2024/01/19	57	57.53	56	57.83	57.50	1	1,919	0.05%
2024/01/18	47	57.55	23	57.03	57.10	24	1,907	1.26%
2024/01/17	15	56.39	84	56.90	55.60	-69	1,874	-3.68%
2024/01/16	13	56.75	47	56.65	56.20	-34	1,848	-1.84%
2024/01/15	95	56.88	69	56.74	57.10	26	1,847	1.41%
2024/01/12	1	57.50	85	56.17	55.80	-84	1,846	-4.55%
2024/01/11	170	57.38	55	57.17	57.30	115	1,840	6.25%	大買/鉅額交易
2024/01/10	1	54.90	25	54.61	54.70	-24	1,799	-1.33%
2024/01/09	22	54.30	33	54.25	54.50	-11	1,809	-0.61%
2024/01/08	16	54.50	11	55.09	54.50	5	1,816	0.28%
2024/01/05	0	0.00	1	55.30	55.10	-1	1,835	-0.05%
2024/01/04	15	55.91	32	55.56	55.70	-17	1,858	-0.91%
2024/01/03	4	56.63	16	56.78	56.40	-12	1,982	-0.61%
2024/01/02	13	56.15	7	57.20	57.30	6	2,085	0.29%
2023/12/29	12	55.43	7	55.09	55.50	5	2,070	0.24%
2023/12/28	1	55.30	19	55.76	55.30	-18	2,072	-0.87%
2023/12/27	0	0.00	2	55.90	55.70	-2	2,071	-0.10%
2023/12/26	0	0.00	1	56.20	56.10	-1	2,071	-0.05%
2023/12/25	0	0.00	23	56.24	55.90	-23	2,071	-1.11%
2023/12/22	32	56.33	29	56.52	56.20	3	2,069	0.14%
2023/12/21	8	56.50	9	56.49	56.60	-1	2,066	-0.05%
2023/12/20	93	56.88	0	0.00	57.20	93	2,064	4.51%
2023/12/19	29	55.65	37	56.09	55.80	-8	2,060	-0.39%
2023/12/18	38	56.87	11	56.46	56.50	27	2,061	1.31%
2023/12/15	27	56.77	51	56.68	56.30	-24	2,063	-1.16%
2023/12/14	16	57.08	57	57.18	56.80	-41	2,059	-1.99%
2023/12/13	31	57.93	14	57.56	57.30	17	2,051	0.83%
2023/12/12	22	57.11	6	57.47	56.80	16	2,046	0.78%
2023/12/11	2	57.25	19	57.48	57.30	-17	2,040	-0.83%
2023/12/08	173	59.22	180	60.86	58.30	-7	2,012	-0.35%	大買/大賣/
2023/12/07	45	58.11	53	58.62	56.90	-8	1,860	-0.43%
2023/12/06	33	57.32	111	57.97	57.40	-78	1,808	-4.31%	大賣/
2023/12/05	7	56.07	39	55.60	55.60	-32	1,778	-1.80%
2023/12/04	38	56.07	39	55.87	56.30	-1	1,776	-0.06%
2023/12/01	30	55.08	9	55.02	54.90	21	1,764	1.19%
2023/11/30	40	55.07	22	54.70	55.00	18	1,763	1.02%
2023/11/29	42	54.50	33	54.96	54.60	9	1,760	0.51%
2023/11/28	49	53.90	16	53.98	54.00	33	1,759	1.88%
2023/11/27	39	53.48	9	54.37	53.30	30	1,758	1.71%
2023/11/24	1	55.20	12	55.64	54.70	-11	1,756	-0.63%
2023/11/23	39	56.84	74	56.30	55.50	-35	1,752	-2.00%
2023/11/22	97	56.41	112	56.89	56.60	-15	1,745	-0.86%	大賣/
2023/11/21	57	56.02	10	55.78	55.70	47	1,719	2.73%
2023/11/20	37	56.34	44	55.91	55.50	-7	1,727	-0.41%
2023/11/17	16	55.55	15	55.80	55.60	1	1,715	0.06%
2023/11/16	54	55.81	63	55.88	55.60	-9	1,719	-0.52%
2023/11/15	39	55.43	68	55.73	55.10	-29	1,704	-1.70%
2023/11/14	44	55.21	54	55.28	55.30	-10	1,713	-0.58%
2023/11/13	49	55.70	39	55.34	55.80	10	1,720	0.58%
2023/11/10	17	54.48	9	55.33	54.10	8	1,707	0.47%
2023/11/09	11	57.04	39	56.95	55.90	-28	1,694	-1.65%
2023/11/08	27	57.71	10	58.16	57.70	17	1,682	1.01%
2023/11/07	3	58.43	4	57.38	58.80	-1	1,633	-0.06%
2023/11/06	36	55.34	55	55.19	56.80	-19	1,319	-1.44%
2023/11/03	43	51.43	43	51.53	51.70	0	1,187	0.00%
2023/11/02	25	49.30	10	49.03	49.25	15	1,166	1.29%
2023/11/01	7	48.27	6	48.14	47.95	1	1,178	0.08%
2023/10/31	18	49.17	18	49.11	47.90	0	1,194	0.00%
2023/10/30	2	49.98	12	50.39	49.60	-10	1,217	-0.82%
2023/10/27	13	50.65	41	51.00	50.20	-28	1,234	-2.27%
2023/10/26	27	50.10	7	51.40	50.00	20	1,280	1.56%
2023/10/25	21	49.55	35	51.43	53.20	-14	1,339	-1.05%
2023/10/24	14	47.38	18	47.83	48.50	-4	1,657	-0.24%
2023/10/23	32	46.56	14	47.13	46.50	18	2,011	0.89%
2023/10/20	13	46.90	20	47.03	46.60	-7	2,053	-0.34%
2023/10/19	7	48.38	10	48.81	48.30	-3	2,086	-0.14%
2023/10/18	6	49.31	21	49.87	49.10	-15	2,107	-0.71%
2023/10/17	5	51.40	47	50.83	50.00	-42	2,168	-1.94%
2023/10/16	55	50.77	0	0.00	50.50	55	2,203	2.50%
2023/10/13	22	52.98	57	53.12	52.30	-35	2,256	-1.55%
2023/10/12	26	54.07	38	54.14	54.00	-12	2,289	-0.52%
2023/10/11	4	54.10	113	56.04	54.70	-109	2,292	-4.75%	大賣/鉅額交易
2023/10/06	21	54.23	62	53.65	55.10	-41	2,209	-1.86%
2023/10/05	30	50.23	14	49.88	50.10	16	2,130	0.75%
2023/10/04	0	0.00	46	49.33	49.35	-46	2,146	-2.14%
2023/10/03	0	0.00	67	50.63	50.30	-67	2,169	-3.09%
2023/10/02	63	51.09	3	50.90	51.30	60	2,226	2.69%
2023/09/28	15	50.21	30	50.27	50.20	-15	2,274	-0.66%
2023/09/27	13	49.54	1	50.00	49.75	12	2,330	0.52%
2023/09/26	32	50.24	0	0.00	49.90	32	2,381	1.34%
2023/09/25	6	50.35	2	50.75	50.30	4	2,452	0.16%
2023/09/22	30	49.70	7	49.26	50.50	23	2,494	0.92%
2023/09/21	16	50.00	24	49.92	49.80	-8	2,523	-0.32%
2023/09/20	6	50.88	31	50.78	50.90	-25	2,564	-0.97%
2023/09/19	13	51.31	39	51.20	50.90	-26	2,675	-0.97%
2023/09/18	5	52.32	33	52.23	52.10	-28	2,813	-1.00%
2023/09/15	14	53.00	13	53.45	53.00	1	2,973	0.03%
2023/09/14	59	52.82	5	52.80	52.90	54	3,169	1.70%
2023/09/13	36	51.75	4	51.80	51.90	32	3,427	0.93%
2023/09/12	53	50.92	2	50.70	51.00	51	3,560	1.43%
2023/09/11	2	51.10	25	51.89	50.60	-23	4,468	-0.51%
2023/09/08	19	52.64	113	53.84	52.20	-94	4,635	-2.03%	大賣/
2023/09/07	14	52.68	59	52.54	52.00	-45	4,692	-0.96%
2023/09/06	12	52.48	13	52.39	52.70	-1	4,725	-0.02%
2023/09/05	13	52.43	11	52.21	52.40	2	4,756	0.04%
2023/09/04	27	51.93	19	51.48	52.20	8	4,815	0.17%
2023/09/01	14	52.14	28	51.82	51.70	-14	4,850	-0.29%
2023/08/31	13	51.57	13	51.38	51.80	0	4,956	0.00%
2023/08/30	40	51.70	0	0.00	51.80	40	5,004	0.80%
2023/08/29	47	50.92	7	50.61	50.80	40	5,056	0.79%
2023/08/28	23	50.50	14	50.71	50.60	9	5,116	0.18%
2023/08/25	56	51.02	4	51.00	50.90	52	5,166	1.01%
2023/08/24	41	52.11	56	51.74	51.00	-15	5,285	-0.28%
2023/08/23	32	52.21	15	51.60	51.70	17	5,353	0.32%
2023/08/22	2	53.50	26	52.38	51.70	-24	5,611	-0.43%
2023/08/21	15	52.53	0	0.00	52.50	15	5,837	0.26%
2023/08/17	3	53.47	8	51.94	53.70	-5	5,916	-0.08%
2023/08/16	11	52.99	68	52.01	53.30	-57	6,005	-0.95%
2023/08/15	52	53.61	28	52.68	53.50	24	6,344	0.38%
2023/08/14	67	52.83	39	52.37	52.50	28	6,553	0.43%
2023/08/11	39	54.83	96	54.34	53.70	-57	6,628	-0.86%
2023/08/10	88	54.31	27	55.77	54.00	61	6,662	0.92%
2023/08/09	13	59.31	24	59.90	59.00	-11	6,689	-0.16%
2023/08/08	3	61.43	49	61.13	60.10	-46	6,815	-0.67%
2023/08/07	23	61.71	13	60.89	61.70	10	6,890	0.15%
2023/08/04	9	60.89	11	61.31	61.40	-2	6,927	-0.03%
2023/08/02	55	61.09	13	62.52	60.70	42	6,994	0.60%
2023/08/01	1	62.60	35	62.81	63.00	-34	7,062	-0.48%
2023/07/31	32	64.78	51	64.48	62.40	-19	7,213	-0.26%
2023/07/28	62	64.70	165	64.69	64.90	-103	7,296	-1.41%	大賣/鉅額交易
2023/07/27	147	66.83	346	66.09	66.80	-199	7,300	-2.73%	大買/大賣/鉅額交易
2023/07/26	174	66.53	160	66.74	67.40	14	7,126	0.20%	大買/大賣/
2023/07/25	74	60.24	40	60.85	61.30	34	7,228	0.47%
2023/07/24	28	59.01	38	59.10	59.00	-10	7,328	-0.14%
2023/07/21	17	60.27	22	60.79	60.60	-5	7,612	-0.07%
2023/07/20	38	61.03	82	61.30	61.80	-44	7,783	-0.57%
2023/07/19	105	58.95	69	59.85	58.90	36	8,073	0.45%	大買/
2023/07/18	116	60.13	151	60.59	60.00	-35	8,241	-0.42%	大買/大賣/
2023/07/17	84	62.08	99	61.40	61.70	-15	8,513	-0.18%
2023/07/14	41	64.04	66	64.53	63.70	-25	8,771	-0.29%
2023/07/13	125	65.56	40	65.85	64.10	85	9,291	0.91%	大買/
2023/07/12	28	67.08	4	67.03	67.10	24	9,461	0.25%
2023/07/11	5	67.60	8	67.40	66.70	-3	9,622	-0.03%
2023/07/10	8	67.09	21	67.15	66.70	-13	9,666	-0.13%
2023/07/07	16	66.98	1	66.90	66.80	15	9,693	0.15%
2023/07/06	17	69.11	113	69.42	68.70	-96	9,690	-0.99%	大賣/
2023/07/05	100	71.42	164	70.47	70.30	-64	9,708	-0.66%	大賣/
2023/07/04	163	70.87	61	70.91	70.90	102	9,801	1.04%	大買/鉅額交易
2023/07/03	63	70.81	52	70.14	70.70	11	9,894	0.11%
2023/06/30	53	68.15	61	67.82	68.80	-8	9,974	-0.08%
2023/06/29	40	68.06	4	68.33	67.80	36	10,056	0.36%
2023/06/28	10	68.23	8	68.21	67.50	2	10,181	0.02%
2023/06/27	36	68.57	54	67.95	68.00	-18	10,365	-0.17%
2023/06/26	67	71.07	233	72.57	70.40	-166	10,550	-1.57%	大賣/鉅額交易
2023/06/21	122	74.21	96	74.87	74.80	26	10,630	0.24%	大買/
2023/06/20	383	73.54	274	73.62	73.70	109	10,773	1.01%	大買/大賣/鉅額交易
2023/06/19	330	72.64	142	72.66	72.60	188	11,058	1.70%	大買/大賣/鉅額交易
2023/06/16	99	69.31	97	69.43	69.00	2	11,847	0.02%
2023/06/15	517	74.36	512	70.98	68.90	5	12,286	0.04%	大買/大賣/
2023/06/14	102	71.90	76	71.78	71.90	26	11,628	0.22%	大買/
2023/06/13	122	70.28	19	70.22	70.30	103	11,676	0.88%	大買/鉅額交易
2023/06/12	19	66.55	28	66.61	67.20	-9	11,883	-0.08%
2023/06/09	50	67.00	132	67.54	66.80	-82	12,181	-0.67%	大賣/
2023/06/08	122	66.83	41	68.53	66.80	81	12,551	0.65%	大買/
2023/06/07	25	69.37	33	70.17	69.20	-8	13,499	-0.06%
2023/06/06	59	70.10	115	71.20	70.10	-56	13,586	-0.41%	大賣/
2023/06/05	39	70.62	83	70.33	70.60	-44	13,764	-0.32%
2023/06/02	129	70.00	33	70.06	69.70	96	13,771	0.70%	大買/
2023/06/01	84	69.04	54	68.26	69.20	30	13,781	0.22%
2023/05/31	24	70.38	52	70.78	69.40	-28	13,769	-0.20%
2023/05/30	28	73.16	204	72.29	71.00	-176	13,784	-1.28%	大賣/鉅額交易
2023/05/29	174	71.07	95	70.61	71.20	79	13,732	0.58%	大買/
2023/05/26	117	70.32	183	72.57	69.70	-66	13,716	-0.48%	大買/大賣/
2023/05/25	195	70.56	106	70.39	70.40	89	13,505	0.66%	大買/大賣/
2023/05/24	101	68.56	14	68.29	68.00	87	13,326	0.65%	大買/
2023/05/23	28	68.36	162	68.44	68.30	-134	13,373	-1.00%	大賣/鉅額交易
2023/05/22	133	67.01	120	67.41	68.50	13	13,397	0.10%	大買/大賣/
2023/05/19	35	69.79	62	72.44	67.10	-27	13,372	-0.20%
2023/05/18	56	70.40	169	72.33	74.50	-113	13,107	-0.86%	大賣/鉅額交易
2023/05/17	41	67.73	77	68.30	67.80	-36	13,386	-0.27%
2023/05/16	68	66.71	95	66.76	66.30	-27	14,511	-0.19%
2023/05/15	105	66.51	73	66.62	65.90	32	14,782	0.22%	大買/
2023/05/12	79	64.99	150	67.43	68.60	-71	15,251	-0.47%	大賣/
2023/05/11	246	64.40	117	66.18	64.40	129	15,162	0.85%	大買/大賣/鉅額交易
2023/05/10	124	66.91	105	66.63	67.30	19	15,117	0.13%	大買/大賣/
2023/05/09	371	66.23	42	67.47	66.00	329	15,065	2.18%	大買/鉅額交易
2023/05/08	159	68.65	121	67.93	68.50	38	14,981	0.25%	大買/大賣/
2023/05/05	60	68.79	97	70.20	67.20	-37	14,879	-0.25%
2023/05/04	67	68.65	139	69.93	68.50	-72	14,706	-0.49%	大賣/
2023/05/03	65	70.25	124	71.56	69.80	-59	14,556	-0.41%	大賣/
2023/05/02	94	73.14	173	73.21	72.80	-79	14,462	-0.55%	大賣/
2023/04/28	145	73.19	59	71.77	73.20	86	14,282	0.60%	大買/
2023/04/27	74	69.15	220	69.01	69.40	-146	13,817	-1.06%	大賣/鉅額交易
2023/04/26	225	68.94	234	70.46	69.80	-9	13,669	-0.07%	大買/大賣/
2023/04/25	233	68.52	323	69.73	68.80	-90	13,336	-0.67%	大買/大賣/
2023/04/24	147	72.30	280	70.89	71.50	-133	13,134	-1.01%	大買/大賣/鉅額交易
2023/04/21	498	70.22	365	71.18	69.10	133	12,773	1.04%	大買/大賣/鉅額交易
2023/04/20	248	73.65	213	78.13	73.60	35	12,557	0.28%	大買/大賣/
2023/04/19	229	78.44	413	77.90	77.70	-184	12,216	-1.51%	大買/大賣/鉅額交易
2023/04/18	288	78.01	368	78.57	77.10	-80	11,899	-0.67%	大買/大賣/
2023/04/17	101	75.05	166	75.94	79.00	-65	11,345	-0.57%	大買/大賣/
2023/04/14	219	66.74	147	69.10	71.90	72	11,126	0.65%	大買/大賣/
2023/04/13	35	65.88	141	66.15	65.40	-106	10,934	-0.97%	大賣/鉅額交易
2023/04/12	211	67.28	42	66.96	67.30	169	10,866	1.56%	大買/鉅額交易
2023/04/11	75	66.80	109	67.65	66.40	-34	10,809	-0.31%	大賣/
2023/04/10	221	67.86	41	68.08	67.70	180	10,751	1.67%	大買/鉅額交易
2023/04/07	27	67.36	60	67.98	67.00	-33	10,681	-0.31%
2023/04/06	121	67.37	126	66.84	67.60	-5	10,535	-0.05%	大買/大賣/
2023/03/31	18	67.51	22	67.36	68.30	-4	10,387	-0.04%
2023/03/30	4	67.35	23	67.48	68.10	-19	10,232	-0.19%
2023/03/29	138	67.12	60	67.30	67.90	78	10,105	0.77%	大買/
2023/03/28	86	66.73	92	66.76	65.80	-6	9,944	-0.06%
2023/03/27	101	68.59	97	68.64	68.80	4	9,708	0.04%	大買/
2023/03/24	41	69.39	48	69.14	68.60	-7	9,405	-0.07%
2023/03/23	87	69.81	108	69.82	69.60	-21	9,179	-0.23%	大賣/
2023/03/22	50	69.70	49	70.00	70.00	1	8,869	0.01%
2023/03/21	84	69.23	135	68.97	68.70	-51	8,378	-0.61%	大賣/
2023/03/20	217	63.00	260	63.32	65.70	-43	7,322	-0.59%	大買/大賣/
2023/03/17	98	57.24	117	57.06	59.80	-19	6,743	-0.28%	大賣/
2023/03/16	242	55.84	109	56.39	54.40	133	6,486	2.05%	大買/大賣/鉅額交易
2023/03/15	65	59.34	67	59.51	59.30	-2	6,250	-0.03%
2023/03/14	35	59.87	31	59.88	60.20	4	5,927	0.07%
2023/03/13	70	59.11	83	59.59	61.40	-13	5,590	-0.23%
2023/03/10	246	62.58	259	62.11	60.00	-13	5,180	-0.25%	大買/大賣/
2023/03/09	20	60.71	28	62.49	62.90	-8	4,167	-0.19%
2023/03/08	74	52.42	75	52.71	57.20	-1	4,038	-0.02%
2023/03/06	13	51.00	0	0.00	51.00	13	3,684	0.35%
2023/02/15	293	39.53	299	39.61	40.60	-6	2,836	-0.21%	大買/大賣/
2023/02/14	141	40.64	137	40.60	39.50	4	2,328	0.17%	大買/大賣/
2023/02/13	0	0.00	1	35.95	38.15	-1	1,101	-0.09%
2023/02/10	18	33.45	24	33.86	34.70	-6	771	-0.78%
2023/02/08	0	0.00	12	27.55	29.55	-12	149	-8.05%
2023/02/06	0	0.00	1	26.40	26.60	-1	86	-1.16%
2023/02/03	12	26.35	3	26.40	26.35	9	82	10.96%
2023/02/01	1	26.10	0	0.00	25.95	1	78	1.27%
2023/01/30	1	26.10	0	0.00	26.00	1	74	1.35%
2023/01/16	0	0.00	1	26.00	25.90	-1	72	-1.38%
2023/01/11	1	25.85	1	26.10	26.00	0	71	0.00%
2023/01/10	9	25.74	0	0.00	25.80	9	71	12.64%
2023/01/09	6	25.55	0	0.00	25.60	6	70	8.48%
2023/01/03	1	25.55	0	0.00	25.55	1	72	1.38%
2022/12/28	1	25.55	1	25.70	25.50	0	72	0.00%
2022/12/21	0	0.00	3	25.05	25.15	-3	62	-4.79%
2022/12/12	2	24.95	4	25.05	25.05	-2	63	-3.14%
2022/12/09	1	25.05	0	0.00	25.00	1	63	1.58%
2022/12/08	0	0.00	6	25.20	25.10	-6	63	-9.42%
2022/11/30	1	25.15	0	0.00	25.10	1	62	1.60%
2022/11/21	2	24.50	1	24.70	24.50	1	86	1.16%
2022/11/18	0	0.00	1	24.60	24.50	-1	88	-1.13%
2022/11/16	6	24.95	0	0.00	24.70	6	102	5.88%
2022/11/15	2	25.10	0	0.00	25.15	2	106	1.88%
2022/11/11	1	24.95	5	25.31	25.05	-4	129	-3.10%
2022/11/09	2	24.95	0	0.00	24.95	2	140	1.42%
2022/11/07	3	24.75	0	0.00	24.85	3	144	2.08%
2022/11/03	0	0.00	2	24.00	24.00	-2	162	-1.23%
2022/11/02	5	23.95	0	0.00	23.90	5	163	3.05%
2022/10/31	2	23.95	3	24.20	23.90	-1	175	-0.57%
2022/10/26	1	23.65	0	0.00	23.65	1	179	0.56%
2022/10/24	1	23.60	0	0.00	23.50	1	180	0.55%
2022/10/21	0	0.00	1	23.95	23.50	-1	181	-0.55%
2022/10/20	0	0.00	1	23.90	24.00	-1	181	-0.55%
2022/10/18	0	0.00	3	23.88	23.90	-3	183	-1.64%
2022/10/17	2	23.40	1	23.40	23.55	1	182	0.55%
2022/10/13	6	23.08	3	23.95	23.10	3	184	1.62%
2022/10/12	1	24.15	0	0.00	24.15	1	184	0.54%
2022/10/11	2	24.00	5	24.05	24.00	-3	185	-1.62%
2022/10/07	0	0.00	3	24.30	24.45	-3	186	-1.61%
2022/10/06	4	24.18	0	0.00	24.20	4	188	2.12%
2022/10/05	4	24.10	2	24.30	24.10	2	197	1.01%
2022/10/04	2	24.00	0	0.00	24.05	2	199	1.00%
2022/10/03	1	23.80	0	0.00	23.80	1	202	0.49%
2022/09/30	1	23.90	0	0.00	24.00	1	204	0.49%
2022/09/29	4	23.85	0	0.00	23.95	4	205	1.94%
2022/09/28	0	0.00	1	23.85	23.65	-1	208	-0.48%
2022/09/27	5	24.25	5	24.25	24.25	0	207	0.00%
2022/09/26	3	24.50	1	24.45	24.40	2	208	0.96%
2022/09/23	1	24.90	0	0.00	24.90	1	216	0.46%
2022/09/21	0	0.00	1	25.05	24.85	-1	220	-0.45%
2022/09/20	0	0.00	1	25.05	25.10	-1	220	-0.45%
2022/09/19	1	24.90	3	25.05	24.90	-2	221	-0.90%
2022/09/15	5	25.25	1	25.15	25.20	4	225	1.77%
2022/09/14	4	24.99	1	25.20	25.10	3	227	1.32%
2022/09/12	3	25.30	0	0.00	25.35	3	232	1.29%
2022/09/08	0	0.00	1	25.15	25.15	-1	235	-0.42%
2022/09/07	0	0.00	8	24.83	25.00	-8	238	-3.36%
2022/09/06	1	24.85	9	24.88	24.90	-8	239	-3.34%
2022/09/05	5	25.36	7	25.34	24.90	-2	242	-0.82%
2022/09/02	0	0.00	6	25.75	25.45	-6	237	-2.53%
2022/09/01	13	25.75	5	25.95	25.75	8	243	3.29%
2022/08/31	1	26.30	2	26.20	26.25	-1	238	-0.42%
2022/08/30	0	0.00	1	26.15	26.15	-1	239	-0.42%
2022/08/29	0	0.00	2	26.18	26.15	-2	238	-0.84%
2022/08/26	4	27.08	2	26.90	26.65	2	239	0.84%
2022/08/25	1	27.10	3	27.00	27.10	-2	234	-0.85%
2022/08/24	10	27.12	8	27.38	27.30	2	234	0.85%
2022/08/23	0	0.00	2	27.53	27.25	-2	222	-0.90%
2022/08/22	0	0.00	5	27.44	27.25	-5	221	-2.26%
2022/08/19	3	27.70	10	27.73	27.45	-7	218	-3.20%
2022/08/18	3	27.13	3	27.45	27.50	0	210	0.00%
2022/08/17	2	26.90	1	26.90	27.15	1	198	0.50%
2022/08/16	12	27.08	5	27.16	27.20	7	197	3.54%
2022/08/11	4	27.30	14	26.82	26.50	-10	187	-5.34%
2022/08/10	15	27.93	0	0.00	27.65	15	182	8.21%
2022/08/08	8	27.10	9	27.35	27.30	-1	188	-0.53%
2022/08/04	0	0.00	2	25.40	25.45	-2	190	-1.05%
2022/08/03	0	0.00	1	25.65	25.50	-1	190	-0.52%
2022/08/02	2	25.85	6	25.82	25.70	-4	190	-2.10%
2022/08/01	0	0.00	2	26.20	26.20	-2	191	-1.04%
2022/07/29	1	25.95	0	0.00	26.00	1	192	0.52%
2022/07/28	2	25.90	0	0.00	25.75	2	194	1.03%
2022/07/27	0	0.00	3	25.77	25.75	-3	201	-1.49%
2022/07/26	0	0.00	7	25.79	25.95	-7	209	-3.34%
2022/07/25	1	25.60	2	25.80	25.90	-1	209	-0.48%
2022/07/21	3	25.25	2	25.10	25.30	1	212	0.47%
2022/07/20	7	25.00	0	0.00	24.85	7	213	3.28%
2022/07/19	3	24.90	0	0.00	24.70	3	218	1.37%
2022/07/18	1	24.80	5	25.15	24.80	-4	222	-1.80%
2022/07/15	0	0.00	9	24.81	24.85	-9	237	-3.79%
2022/07/14	7	24.61	11	24.67	24.85	-4	240	-1.66%
2022/07/13	12	26.40	2	26.40	26.50	10	244	4.09%
2022/07/12	6	25.80	4	26.03	25.90	2	239	0.84%
2022/07/11	15	25.87	0	0.00	25.95	15	241	6.22%
2022/07/08	3	25.25	6	25.58	25.60	-3	240	-1.25%
2022/07/07	1	25.15	8	25.00	25.20	-7	239	-2.92%
2022/07/06	1	25.15	19	24.77	25.25	-18	242	-7.41%
2022/07/05	7	25.40	4	25.79	25.20	3	247	1.21%
2022/07/04	9	25.17	9	25.10	25.25	0	251	0.00%
2022/07/01	2	24.90	29	25.09	24.90	-27	260	-10.36%
2022/06/30	4	25.63	21	25.84	25.70	-17	266	-6.39%
2022/06/29	0	0.00	8	26.36	26.45	-8	287	-2.78%
2022/06/28	1	26.35	6	26.35	26.40	-5	296	-1.69%
2022/06/27	18	26.11	7	26.20	26.20	11	313	3.51%
2022/06/24	11	25.53	0	0.00	25.60	11	328	3.35%
2022/06/23	13	25.28	9	25.33	25.30	4	333	1.20%
2022/06/22	12	25.41	6	25.75	25.40	6	339	1.77%
2022/06/21	21	25.72	0	0.00	26.30	21	339	6.19%
2022/06/20	0	0.00	15	25.52	25.30	-15	349	-4.30%
2022/06/17	9	25.99	23	25.64	25.75	-14	357	-3.91%
2022/06/16	9	26.31	6	26.88	26.15	3	392	0.76%
2022/06/15	8	26.61	4	26.65	26.65	4	391	1.02%
2022/06/14	3	26.37	16	26.38	26.55	-13	392	-3.32%
2022/06/13	1	26.75	27	26.66	26.75	-26	396	-6.56%
2022/06/10	2	27.50	11	27.19	27.00	-9	398	-2.26%
2022/06/09	11	28.03	1	28.00	27.90	10	391	2.56%
2022/06/08	9	28.14	0	0.00	28.10	9	390	2.30%
2022/06/07	3	28.08	4	28.18	28.25	-1	390	-0.26%
2022/06/06	6	28.08	6	28.08	28.00	0	390	0.00%
2022/06/02	2	27.55	5	27.64	27.55	-3	392	-0.76%
2022/06/01	0	0.00	9	27.77	27.55	-9	395	-2.28%
2022/05/31	2	27.75	1	27.85	27.75	1	396	0.25%
2022/05/30	11	27.63	0	0.00	27.70	11	399	2.75%
2022/05/27	5	27.54	4	27.55	27.40	1	401	0.25%
2022/05/26	22	27.43	5	27.36	27.15	17	402	4.23%
2022/05/25	9	27.20	3	27.10	27.50	6	401	1.49%
2022/05/24	0	0.00	1	26.95	26.80	-1	406	-0.25%
2022/05/23	4	27.13	0	0.00	27.05	4	405	0.99%
2022/05/20	8	27.13	4	27.05	27.05	4	408	0.98%
2022/05/19	4	26.64	1	26.70	26.90	3	409	0.73%
2022/05/18	4	27.10	0	0.00	27.00	4	409	0.98%
2022/05/17	26	26.79	17.5	26.89	26.80	8.5	410	2.07%
2022/05/16	8	27.39	34	27.26	27.00	-26	406	-6.39%
2022/05/13	4	27.45	6	27.25	27.50	-2	404	-0.49%
2022/05/12	6	27.28	18	27.41	27.15	-12	408	-2.94%
2022/05/11	2	26.60	3	26.63	26.65	-1	400	-0.25%
2022/05/10	1	26.80	6	26.47	27.00	-5	403	-1.24%
2022/05/09	0	0.00	18	26.67	26.60	-18	405	-4.44%
2022/05/06	2	26.95	3	27.03	26.95	-1	405	-0.25%
2022/05/05	9	27.56	5	27.57	27.55	4	406	0.98%
2022/05/04	0	0.00	10	27.33	27.30	-10	407	-2.45%
2022/05/03	9	28.12	8	28.08	27.95	1	403	0.25%
2022/04/29	4	28.54	0	0.00	28.50	4	400	1.00%
2022/04/28	0	0.00	1	28.30	28.30	-1	412	-0.24%
2022/04/27	33	28.07	6	27.85	28.00	27	414	6.51%
2022/04/26	0	0.00	4	28.70	28.55	-4	416	-0.96%
2022/04/25	9	29.22	31	29.04	28.70	-22	434	-5.07%
2022/04/22	4	30.23	8	30.22	30.45	-4	433	-0.92%
2022/04/21	13	30.17	14	30.24	30.40	-1	445	-0.22%
2022/04/20	8	29.39	4	29.25	29.65	4	466	0.86%
2022/04/19	7	29.08	0	0.00	29.05	7	479	1.46%
2022/04/18	0	0.00	2	28.45	28.45	-2	500	-0.40%
2022/04/15	0	0.00	6	28.47	28.65	-6	525	-1.14%
2022/04/14	3	28.55	3	28.75	28.55	0	529	0.00%
2022/04/13	0	0.00	3	28.62	28.55	-3	531	-0.56%
2022/04/12	5	28.65	4	28.54	28.65	1	536	0.19%
2022/04/11	8	28.60	10	29.10	28.55	-2	539	-0.37%
2022/04/08	8	29.28	6	28.98	29.55	2	538	0.37%
2022/04/07	7	28.90	32	28.91	28.70	-25	538	-4.64%
2022/04/06	6	29.89	31	30.01	29.55	-25	546	-4.58%
2022/04/01	19	29.40	4	29.33	29.80	15	602	2.49%
2022/03/31	7	28.89	0	0.00	28.85	7	595	1.18%
2022/03/30	129	29.13	0	0.00	29.10	129	601	21.43%	大買/鉅額交易
2022/03/29	1	28.70	2	29.20	28.55	-1	596	-0.17%
2022/03/28	7	28.01	4	28.03	28.15	3	596	0.50%
2022/03/25	18	27.53	0	0.00	27.75	18	621	2.90%
2022/03/22	0	0.00	2	26.95	27.20	-2	636	-0.31%
2022/03/21	2	27.35	14	27.50	27.45	-12	637	-1.88%
2022/03/18	1	25.20	1	25.40	25.30	0	607	0.00%
2022/03/17	2	25.25	0	0.00	25.20	2	623	0.32%
2022/03/16	0	0.00	7	25.34	24.90	-7	624	-1.12%
2022/03/15	0	0.00	9	24.35	24.30	-9	621	-1.45%
2022/03/14	2	24.68	2	24.68	24.75	0	624	0.00%
2022/03/10	0	0.00	1	25.00	24.80	-1	655	-0.15%
2022/03/09	1	24.55	11	24.50	24.55	-10	658	-1.52%
2022/03/08	7	24.20	4	24.34	24.20	3	661	0.45%
2022/03/07	0	0.00	1	25.35	24.70	-1	670	-0.15%
2022/03/04	1	25.50	3	25.50	25.40	-2	670	-0.30%
2022/03/03	0	0.00	2	25.95	25.70	-2	678	-0.29%
2022/03/02	5	25.25	5	25.34	25.50	0	680	0.00%
2022/03/01	2	25.18	2	25.55	25.30	0	691	0.00%
2022/02/25	1	24.90	2	24.85	24.75	-1	693	-0.14%
2022/02/24	3	24.75	15	24.74	24.40	-12	696	-1.72%
2022/02/22	0	0.00	9	25.33	25.00	-9	719	-1.25%
2022/02/21	1	25.50	6	25.46	25.50	-5	727	-0.69%
2022/02/18	2	25.45	4	25.53	25.45	-2	727	-0.27%
2022/02/17	7	25.60	18	25.66	25.55	-11	740	-1.48%
2022/02/16	3	25.30	3	25.23	25.15	0	743	0.00%
2022/02/15	39	25.05	13	24.84	24.80	26	744	3.49%
2022/02/14	10	25.08	4	25.18	25.05	6	738	0.81%
2022/02/11	8	25.96	19	25.99	25.95	-11	738	-1.49%
2022/02/10	4	26.63	18	26.51	26.40	-14	739	-1.89%
2022/02/09	5	26.70	6	26.71	26.70	-1	743	-0.13%
2022/02/08	10	26.59	4	26.43	26.55	6	788	0.76%
2022/02/07	6	26.23	10	25.87	26.30	-4	804	-0.50%
2022/01/26	2	25.50	19	25.54	25.40	-17	806	-2.11%
2022/01/25	3	25.97	76	25.87	25.60	-73	805	-9.06%
2022/01/24	79	26.05	33	25.94	26.35	46	807	5.70%
2022/01/21	0	0.00	78	26.62	26.30	-78	803	-9.71%
2022/01/20	7	27.39	37	27.38	27.30	-30	798	-3.76%
2022/01/19	16	27.31	23	27.43	27.40	-7	796	-0.88%
2022/01/18	1	27.30	7	27.75	27.30	-6	794	-0.76%
2022/01/17	1	28.05	3	28.17	28.00	-2	775	-0.26%
2022/01/14	17	28.43	17	28.88	28.25	0	769	0.00%
2022/01/13	11	29.40	37	30.72	29.40	-26	753	-3.45%
2022/01/12	45	31.00	6	30.80	31.15	39	717	5.44%
2022/01/11	1	29.90	20	30.31	30.55	-19	703	-2.70%
2022/01/10	69	29.80	3	29.62	30.40	66	678	9.73%
2022/01/07	18	28.66	16	28.96	28.75	2	650	0.31%
2022/01/06	0	0.00	3	29.40	29.25	-3	643	-0.47%
2022/01/05	16	29.76	14	29.78	29.40	2	640	0.31%
2022/01/04	17	29.64	3	29.45	29.45	14	635	2.20%
2022/01/03	3	29.17	4	29.04	29.25	-1	638	-0.16%
2021/12/30	8	28.98	4	29.09	29.00	4	636	0.63%
2021/12/29	19	28.81	2	28.40	29.40	17	630	2.70%
2021/12/28	34	28.85	104	30.13	28.05	-70	614	-11.39%	大賣/
2021/12/27	23	29.89	19	29.53	29.80	4	546	0.73%
2021/12/24	0	0.00	4	29.30	29.50	-4	533	-0.75%
2021/12/23	52	29.31	36	29.38	28.95	16	519	3.08%
2021/12/22	18	29.01	8	28.96	28.95	10	509	1.96%
2021/12/21	54	28.39	24	28.56	28.70	30	496	6.05%
2021/12/20	10	27.74	14	27.55	27.90	-4	464	-0.86%
2021/12/17	18	27.08	8	27.13	27.10	10	444	2.25%
2021/12/16	16	27.68	17	27.67	27.40	-1	438	-0.23%
2021/12/15	16	27.40	15	27.74	27.45	1	429	0.23%
2021/12/14	8	27.36	8	27.54	27.25	0	418	0.00%
2021/12/13	18	27.93	0	0.00	27.85	18	412	4.37%
2021/12/10	21	27.21	0	0.00	27.20	21	397	5.29%
2021/12/09	1	27.50	10	27.19	27.15	-9	394	-2.28%
2021/12/08	5	27.69	6	27.80	27.50	-1	389	-0.26%
2021/12/07	54	27.51	15	27.47	27.45	39	386	10.08%
2021/12/06	17	26.88	16	26.93	27.00	1	373	0.27%
2021/12/03	2	26.30	2	26.30	26.35	0	358	0.00%
2021/12/02	0	0.00	12	26.50	26.40	-12	357	-3.35%
2021/12/01	18	26.37	16	26.47	26.60	2	358	0.56%
2021/11/30	25	26.07	22	26.07	26.05	3	348	0.86%
2021/11/29	35	25.28	2	25.43	25.95	33	348	9.47%
2021/11/26	0	0.00	2	25.98	25.70	-2	339	-0.59%
2021/11/25	10	26.27	8	26.31	26.20	2	336	0.59%
2021/11/24	1	25.80	0	0.00	25.80	1	324	0.31%
2021/11/23	0	0.00	10	26.00	25.75	-10	324	-3.09%
2021/11/22	3	26.23	13	26.39	26.05	-10	337	-2.97%
2021/11/19	8	25.50	3	25.65	25.45	5	315	1.58%
2021/11/18	12	25.66	0	0.00	25.70	12	312	3.84%
2021/11/17	2	25.35	2	25.50	25.30	0	303	0.00%
2021/11/16	19	25.46	11	25.45	25.30	8	303	2.63%
2021/11/15	22	25.02	1	25.00	25.00	21	292	7.18%
2021/11/12	4	24.98	0	0.00	24.90	4	291	1.37%
2021/11/11	3	24.67	2	24.68	24.50	1	292	0.34%
2021/11/09	3	25.02	0	0.00	24.95	3	296	1.01%
2021/11/05	0	0.00	1	25.45	25.05	-1	296	-0.34%
2021/11/04	11	24.85	11	24.54	24.25	0	254	0.00%
2021/11/03	0	0.00	3	23.45	23.85	-3	240	-1.25%
2021/11/02	0	0.00	2	23.68	23.30	-2	241	-0.83%
2021/11/01	2	23.80	0	0.00	23.75	2	245	0.82%
2021/10/29	0	0.00	1	23.40	23.50	-1	250	-0.40%
2021/10/28	1	23.55	0	0.00	23.45	1	253	0.39%
2021/10/26	5	22.95	7	22.75	22.75	-2	261	-0.76%
2021/10/25	3	22.80	0	0.00	22.70	3	271	1.10%
2021/10/20	1	22.95	0	0.00	23.00	1	591	0.17%
2021/10/18	0	0.00	3	22.50	22.80	-3	640	-0.47%
2021/10/14	0	0.00	11	22.05	22.05	-11	657	-1.67%
2021/10/13	0	0.00	13	22.45	22.25	-13	667	-1.95%
2021/10/12	0	0.00	16	22.52	22.45	-16	675	-2.37%
2021/10/08	64	22.41	33	22.72	22.80	31	681	4.55%
2021/10/07	4	22.03	0	0.00	22.00	4	677	0.59%
2021/10/06	0	0.00	3	21.80	21.60	-3	687	-0.44%
2021/10/05	7	22.00	2	22.00	22.00	5	698	0.72%
2021/10/04	0	0.00	5	22.08	21.90	-5	703	-0.71%
2021/10/01	0	0.00	19	21.93	22.15	-19	705	-2.69%
2021/09/30	11	21.98	1	21.75	21.95	10	710	1.41%
2021/09/29	6	21.65	15	21.78	21.60	-9	774	-1.16%
2021/09/28	1	22.00	4	21.81	22.00	-3	781	-0.38%
2021/09/27	18	21.73	3	21.70	21.70	15	784	1.91%
2021/09/24	0	0.00	7	21.60	21.55	-7	796	-0.88%
2021/09/23	0	0.00	2	21.50	21.40	-2	799	-0.25%
2021/09/22	0	0.00	3	21.35	21.30	-3	808	-0.37%
2021/09/16	0	0.00	6	21.91	21.80	-6	817	-0.73%
2021/09/15	0	0.00	2	22.00	22.20	-2	824	-0.24%
2021/09/14	3	22.30	2	22.35	22.20	1	949	0.11%
2021/09/13	1	22.60	4	22.56	22.45	-3	954	-0.31%
2021/09/10	1	22.30	1	22.65	22.65	0	969	0.00%
2021/09/09	3	21.98	2	21.80	21.95	1	969	0.10%
2021/09/08	0	0.00	5	22.07	21.80	-5	970	-0.52%
2021/09/07	0	0.00	3	22.25	22.50	-3	969	-0.31%
2021/09/06	4	22.10	0	0.00	22.90	4	983	0.41%
2021/09/03	3	23.00	1	22.85	22.90	2	988	0.20%
2021/09/02	0	0.00	30	23.04	22.80	-30	991	-3.03%
2021/09/01	2	23.45	5	23.44	23.35	-3	989	-0.30%
2021/08/31	0	0.00	1	23.30	23.40	-1	991	-0.10%
2021/08/30	0	0.00	11	23.33	23.25	-11	999	-1.10%
2021/08/27	2	23.40	5	23.39	23.35	-3	1,005	-0.30%
2021/08/26	32	24.82	12	24.77	24.70	20	1,014	1.97%
2021/08/25	10	24.40	8	24.34	24.55	2	1,011	0.20%
2021/08/24	10	24.05	3	24.05	24.20	7	1,014	0.69%
2021/08/23	8	24.00	0	0.00	24.05	8	1,038	0.77%
2021/08/20	1	23.45	2	23.50	23.45	-1	1,041	-0.10%
2021/08/19	0	0.00	15	23.71	23.55	-15	1,043	-1.44%
2021/08/18	18	23.51	7	23.16	24.15	11	1,053	1.04%
2021/08/17	1	23.50	7	23.82	23.50	-6	1,057	-0.57%
2021/08/16	0	0.00	5	24.27	23.80	-5	1,060	-0.47%
2021/08/13	1	24.55	11	24.33	24.30	-10	1,059	-0.94%
2021/08/12	17	24.47	0	0.00	24.30	17	1,064	1.60%
2021/08/11	12	24.49	23	24.40	24.10	-11	1,072	-1.03%
2021/08/10	12	24.91	17	24.89	24.80	-5	1,081	-0.46%
2021/08/09	0	0.00	13	25.53	25.30	-13	1,103	-1.18%
2021/08/06	0	0.00	11	25.74	25.70	-11	1,115	-0.99%
2021/08/05	2	25.75	14	25.63	25.50	-12	1,137	-1.06%
2021/08/04	42	25.71	0	0.00	25.65	42	1,175	3.57%
2021/08/03	21	25.39	1	25.35	25.35	20	1,199	1.67%
2021/08/02	7	25.20	5	25.19	25.35	2	1,216	0.16%
2021/07/30	7	25.43	6	25.36	25.35	1	1,261	0.08%
2021/07/29	2	25.28	16	25.25	25.35	-14	1,426	-0.98%
2021/07/28	59	24.97	75	25.13	25.50	-16	1,636	-0.98%
2021/07/27	3	28.00	139	28.14	26.85	-136	1,648	-8.25%	大賣/鉅額交易
2021/07/26	150	26.24	3	25.90	26.30	147	1,446	10.16%	大買/鉅額交易
2021/07/23	41	26.49	100	26.11	25.85	-59	1,498	-3.94%
2021/07/22	10	25.54	3	25.40	25.50	7	1,506	0.46%
2021/07/21	4	25.60	63	25.14	24.95	-59	1,512	-3.90%
2021/07/20	7	25.48	2	25.55	25.40	5	1,517	0.33%
2021/07/19	38	25.80	9	25.78	25.75	29	1,530	1.89%
2021/07/16	52	25.70	3	25.70	25.60	49	1,555	3.15%
2021/07/15	11	25.45	5	25.29	25.45	6	1,572	0.38%
2021/07/14	4	25.25	13	24.83	25.25	-9	1,653	-0.54%
2021/07/13	0	0.00	67	25.31	24.95	-67	1,676	-4.00%
2021/07/12	75	25.40	0	0.00	25.55	75	1,685	4.45%
2021/07/09	1	24.95	0	0.00	25.00	1	1,691	0.06%
2021/07/08	3	24.75	0	0.00	24.75	3	1,742	0.17%
2021/07/07	28	24.81	1	24.65	24.60	27	1,790	1.51%
2021/07/06	8	25.56	21	25.96	24.75	-13	1,847	-0.70%
2021/07/05	13	24.52	9	24.55	24.45	4	1,965	0.20%
2021/07/02	10	24.49	18	24.56	24.45	-8	2,050	-0.39%
2021/07/01	0	0.00	11	24.82	24.40	-11	2,092	-0.53%
2021/06/30	10	24.75	9	24.76	24.85	1	2,111	0.05%
2021/06/29	0	0.00	6	24.55	24.80	-6	2,160	-0.28%
2021/06/28	2	24.60	7	24.50	24.70	-5	2,297	-0.22%
2021/06/25	5	24.65	11	24.75	24.65	-6	2,356	-0.25%
2021/06/24	2	24.40	35	24.34	24.65	-33	2,413	-1.37%
2021/06/23	69	24.80	15	24.64	24.65	54	2,751	1.96%
2021/06/21	1	23.90	46	24.04	23.70	-45	2,748	-1.64%
2021/06/18	0	0.00	1	24.60	24.50	-1	2,878	-0.03%
2021/06/17	1	24.70	2	24.80	24.75	-1	3,009	-0.03%
2021/06/16	25	24.73	1	24.55	24.55	24	3,075	0.78%
2021/06/15	33	24.62	11	24.77	24.55	22	3,076	0.72%
2021/06/11	1	25.60	10	25.42	25.25	-9	3,067	-0.29%
2021/06/09	28	25.85	28	25.96	25.85	0	3,065	0.00%
2021/06/07	3	25.70	35	25.70	25.70	-32	3,064	-1.04%
2021/06/04	0	0.00	7	26.46	26.45	-7	3,058	-0.23%
2021/06/03	15	26.30	3	25.80	26.55	12	3,053	0.39%
2021/06/02	0	0.00	13	26.20	25.70	-13	3,045	-0.43%
2021/06/01	10	26.56	3	26.73	26.50	7	3,033	0.23%
2021/05/31	48	26.65	15	26.55	26.70	33	3,026	1.09%
2021/05/28	3	25.92	4	25.89	25.95	-1	3,002	-0.03%
2021/05/27	3	25.55	10	25.58	25.75	-7	2,999	-0.23%
2021/05/26	25	25.65	0	0.00	25.65	25	2,997	0.83%
2021/05/25	6	25.27	35	25.16	25.10	-29	2,988	-0.97%
2021/05/24	19	24.73	1	24.50	25.10	18	2,982	0.60%
2021/05/21	13	24.50	1	24.50	24.60	12	2,976	0.40%
2021/05/20	3	24.12	12	24.16	24.20	-9	2,974	-0.30%
2021/05/19	1	23.95	1	23.95	24.40	0	2,967	0.00%
2021/05/18	45	23.51	19	23.23	23.80	26	2,963	0.88%
2021/05/17	60	22.44	46	22.40	21.75	14	2,950	0.47%
2021/05/14	4	23.66	6	24.24	24.10	-2	2,924	-0.07%
2021/05/13	31	24.35	43	23.65	24.05	-12	2,908	-0.41%
2021/05/12	73	23.57	53	23.85	23.70	20	2,883	0.69%
2021/05/11	26	25.20	32	25.72	25.70	-6	2,840	-0.21%
2021/05/10	1	26.45	5	26.46	26.45	-4	2,806	-0.14%
2021/05/07	53	26.11	45	26.17	26.45	8	2,787	0.29%
2021/05/06	67	27.95	107	27.95	27.00	-40	2,737	-1.46%	大賣/
2021/05/05	167	27.81	183	28.04	29.95	-16	2,565	-0.62%	大買/大賣/
2021/05/04	87	25.61	75	26.06	27.35	12	2,345	0.51%
2021/05/03	24	26.01	24	26.23	25.50	0	2,280	0.00%
2021/04/29	205	27.88	254	27.72	27.35	-49	2,239	-2.19%	大買/大賣/
2021/04/28	126	27.27	152	27.29	27.25	-26	2,166	-1.20%	大買/大賣/
2021/04/27	48	26.55	68	26.50	26.70	-20	2,121	-0.94%
2021/04/26	15	26.70	45	26.79	26.60	-30	2,105	-1.43%
2021/04/23	139	26.28	13	26.13	26.50	126	2,090	6.03%	大買/鉅額交易
2021/04/22	15	26.49	87	26.90	25.80	-72	2,079	-3.46%
2021/04/21	66	26.86	164	26.82	27.00	-98	2,047	-4.79%	大賣/
2021/04/20	219	26.78	161	27.20	27.25	58	2,027	2.86%	大買/大賣/
2021/04/19	111	26.01	62	26.09	25.85	49	1,957	2.50%	大買/
2021/04/16	60	25.98	132	26.23	26.20	-72	1,931	-3.73%	大賣/
2021/04/15	61	25.98	16	26.00	26.10	45	1,945	2.31%
2021/04/14	123	25.65	51	25.83	25.50	72	1,941	3.71%	大買/
2021/04/13	79	26.93	82	27.12	26.30	-3	1,893	-0.16%
2021/04/12	177	27.15	133	27.39	27.10	44	1,844	2.39%	大買/大賣/
2021/04/09	180	28.73	276	29.05	28.10	-96	1,784	-5.38%	大買/大賣/
2021/04/08	116	26.15	99	26.06	27.30	17	1,607	1.06%	大買/
2021/04/07	180	24.88	100	24.95	24.85	80	1,519	5.27%	大買/
2021/04/06	57	24.65	46	24.62	24.40	11	1,479	0.74%
2021/04/01	81	24.61	97	24.71	24.65	-16	1,457	-1.10%
2021/03/31	291	24.99	235	25.28	24.65	56	1,443	3.88%	大買/大賣/
2021/03/30	146	24.58	148	24.45	24.25	-2	1,323	-0.15%	大買/大賣/
2021/03/29	86	24.19	65	24.19	24.20	21	1,342	1.56%
2021/03/26	301	24.32	356	24.32	24.40	-55	1,295	-4.25%	大買/大賣/
2021/03/25	40	22.56	50	22.78	23.95	-10	959	-1.04%
2021/03/24	44	21.68	10	21.66	21.80	34	877	3.88%
2021/03/23	119	21.97	119	22.15	21.70	0	851	0.00%	大買/大賣/
2021/03/22	10	21.35	34	21.68	21.75	-24	708	-3.39%
2021/03/19	47	19.79	12	19.58	19.80	35	576	6.07%
2021/03/18	4	18.15	5	18.20	18.00	-1	519	-0.19%
2021/03/17	0	0.00	12	18.14	18.20	-12	521	-2.30%
2021/03/16	43	18.19	14	18.12	18.15	29	519	5.58%
2021/03/12	0	0.00	2	17.93	17.85	-2	518	-0.39%
2021/03/11	1	17.80	0	0.00	17.85	1	521	0.19%
2021/03/10	0	0.00	4	17.90	17.75	-4	521	-0.77%
2021/03/09	1	17.60	9	17.53	17.60	-8	520	-1.54%
2021/03/08	27	17.59	18	17.58	17.50	9	522	1.72%
2021/03/05	3	17.45	0	0.00	17.40	3	522	0.57%
2021/03/04	4	17.50	3	17.57	17.50	1	524	0.19%
2021/03/03	3	17.57	1	17.60	17.60	2	526	0.38%
2021/03/02	0	0.00	14	17.59	17.50	-14	527	-2.65%
2021/02/26	4	17.55	13	17.45	17.45	-9	529	-1.70%
2021/02/25	0	0.00	8	17.63	17.65	-8	533	-1.50%
2021/02/24	0	0.00	33	17.55	17.55	-33	530	-6.22%
2021/02/23	7	17.61	3	17.55	17.60	4	529	0.76%
2021/02/22	1	17.65	9	17.71	17.65	-8	528	-1.51%
2021/02/19	10	17.40	6	17.35	17.45	4	523	0.76%
2021/02/18	36	17.25	5	17.43	17.40	31	522	5.93%
2021/02/17	23	16.85	6	16.85	17.00	17	518	3.28%
2021/02/04	5	16.75	1	16.70	16.80	4	513	0.78%
2021/02/03	10	16.75	7	16.70	16.75	3	514	0.58%
2021/02/02	7	16.83	1	16.75	16.70	6	516	1.16%
2021/02/01	9	16.79	9	16.86	16.75	0	517	0.00%
2021/01/29	4	17.00	7	16.98	16.90	-3	516	-0.58%
2021/01/28	14	16.96	6	16.90	16.85	8	515	1.55%
2021/01/27	11	17.06	0	0.00	17.10	11	514	2.14%
2021/01/26	1	17.00	1	16.90	16.85	0	515	0.00%
2021/01/22	1	16.90	0	0.00	16.95	1	515	0.19%
2021/01/21	0	0.00	1	17.05	16.90	-1	517	-0.19%
2021/01/20	2	17.05	35	17.03	16.85	-33	518	-6.37%
2021/01/19	2	17.30	0	0.00	17.30	2	517	0.39%
2021/01/18	34	17.08	10	16.88	17.15	24	517	4.64%
2021/01/15	0	0.00	21	17.05	16.95	-21	514	-4.08%
2021/01/14	5	17.28	5	17.34	17.20	0	508	0.00%
2021/01/13	11	17.43	0	0.00	17.40	11	506	2.17%
2021/01/12	27	17.55	58	17.78	17.30	-31	500	-6.20%
2021/01/11	4	18.10	4	18.00	18.10	0	490	0.00%
2021/01/08	74	18.33	70	18.28	17.90	4	489	0.82%
2021/01/07	39	17.83	6	17.75	18.30	33	456	7.23%
2021/01/06	12	17.75	18	18.03	17.70	-6	445	-1.35%
2021/01/05	0	0.00	6	18.20	18.05	-6	438	-1.37%
2021/01/04	17	18.19	27	18.25	18.10	-10	438	-2.28%
2020/12/31	1	18.05	4	18.25	18.10	-3	434	-0.69%
2020/12/30	16	18.28	0	0.00	18.20	16	433	3.69%
2020/12/29	11	18.18	7	18.29	18.15	4	447	0.89%
2020/12/28	7	18.30	3	18.48	18.30	4	442	0.90%
2020/12/25	28	18.99	37	18.79	18.30	-9	434	-2.07%
2020/12/24	20	18.15	16	18.10	18.80	4	397	1.01%
2020/12/23	41	18.12	41	18.21	18.30	0	371	0.00%
2020/12/22	12	17.86	11	17.50	18.00	1	297	0.34%
2020/12/21	4	17.83	46	17.79	17.70	-42	289	-14.49%
2020/12/18	24	17.95	3	17.52	18.00	21	282	7.42%
2020/12/17	9	17.50	4	17.59	17.45	5	267	1.87%
2020/12/16	15	17.60	11	17.55	17.55	4	270	1.48%
2020/12/15	1	17.55	28	17.62	17.50	-27	275	-9.79%
2020/12/14	43	17.63	1	17.70	17.55	42	275	15.25%
2020/12/11	8	17.26	8	17.50	17.30	0	267	0.00%
2020/12/10	0	0.00	15	17.57	17.45	-15	262	-5.72%
2020/12/09	12	17.60	18	17.61	17.65	-6	259	-2.31%
2020/12/08	18	17.51	0	0.00	17.50	18	267	6.74%
2020/12/07	10	17.40	9	17.35	17.35	1	270	0.37%
2020/12/04	2	17.45	0	0.00	17.30	2	269	0.74%
2020/12/03	3	17.47	17	17.41	17.30	-14	270	-5.18%
2020/12/02	7	17.41	13	17.43	17.40	-6	272	-2.20%
2020/12/01	9	17.34	6	17.33	17.30	3	273	1.10%
2020/11/30	17	17.30	8	17.29	17.25	9	281	3.20%
2020/11/27	8	17.20	1	17.10	17.20	7	284	2.46%
2020/11/26	3	17.10	0	0.00	17.00	3	288	1.04%
2020/11/25	6	17.23	5	17.16	17.00	1	305	0.33%
2020/11/24	7	17.15	20	17.01	17.15	-13	309	-4.20%
2020/11/23	5	16.95	6	16.91	16.95	-1	309	-0.32%
2020/11/19	2	16.88	1	16.85	16.90	1	327	0.31%
2020/11/18	1	16.85	1	16.75	16.80	0	334	0.00%
2020/11/17	0	0.00	2	16.83	16.80	-2	338	-0.59%
2020/11/16	10	16.79	2	16.78	16.90	8	352	2.27%
2020/11/13	7	16.60	0	0.00	16.60	7	364	1.92%
2020/11/12	0	0.00	9	16.74	16.55	-9	372	-2.42%
2020/11/11	5	16.66	3	16.68	16.75	2	384	0.52%
2020/11/10	1	16.55	55	16.52	16.50	-54	429	-12.57%
2020/11/09	10	16.53	11	16.58	16.50	-1	467	-0.21%
2020/11/06	0	0.00	1	16.55	16.45	-1	470	-0.21%
2020/11/05	0	0.00	2	16.48	16.45	-2	476	-0.42%
2020/11/04	17	16.47	9	16.37	16.35	8	480	1.67%
2020/11/03	12	16.32	5	16.35	16.25	7	497	1.41%
2020/11/02	14	16.11	7	16.14	16.10	7	501	1.40%
2020/10/30	2	16.45	22	16.37	16.10	-20	504	-3.96%
2020/10/29	13	16.47	19	16.41	16.45	-6	505	-1.19%
2020/10/28	6	16.79	18	16.76	16.65	-12	509	-2.36%
2020/10/27	7	16.81	4	16.80	16.75	3	510	0.59%
2020/10/26	1	16.90	16	16.94	16.90	-15	513	-2.92%
2020/10/23	0	0.00	1	16.95	16.95	-1	518	-0.19%
2020/10/22	0	0.00	4	17.16	17.05	-4	536	-0.75%
2020/10/21	2	17.05	14	16.91	17.20	-12	544	-2.20%
2020/10/20	23	16.93	2	16.95	16.95	21	558	3.76%
2020/10/19	100	17.00	8	16.99	16.90	92	576	15.96%
2020/10/16	1	16.75	6	16.80	16.75	-5	641	-0.78%
2020/10/15	0	0.00	15	16.89	16.75	-15	664	-2.26%
2020/10/14	12	16.93	1	17.00	16.85	11	681	1.61%
2020/10/13	8	16.94	2	17.00	16.85	6	718	0.83%
2020/10/12	5	17.11	27	17.14	16.95	-22	879	-2.50%
2020/10/07	0	0.00	2	17.13	17.05	-2	967	-0.21%
2020/10/06	22	17.21	8	17.17	17.45	14	973	1.44%
2020/10/05	8	16.46	1	16.55	16.45	7	1,001	0.70%
2020/09/30	3	16.35	1	16.35	16.40	2	1,023	0.20%
2020/09/29	1	16.35	14	16.41	16.45	-13	1,036	-1.25%
2020/09/28	4	16.19	1	16.15	16.35	3	1,068	0.28%
2020/09/25	21	15.85	5	16.36	16.10	16	1,112	1.44%
2020/09/24	23	16.66	31	16.60	16.30	-8	1,132	-0.71%
2020/09/23	20	16.92	23	16.87	16.85	-3	1,139	-0.26%
2020/09/22	12	17.05	4	16.98	17.00	8	1,156	0.69%
2020/09/21	0	0.00	13	17.33	17.25	-13	1,216	-1.07%
2020/09/18	10	17.39	3	17.50	17.30	7	1,241	0.56%
2020/09/17	6	17.59	3	17.65	17.45	3	1,283	0.23%
2020/09/16	4	17.59	0	0.00	17.45	4	1,300	0.31%
2020/09/15	1	17.60	0	0.00	17.45	1	1,324	0.08%
2020/09/14	3	17.45	0	0.00	17.40	3	1,458	0.21%
2020/09/11	7	17.35	19	17.54	17.35	-12	1,485	-0.81%
2020/09/10	4	17.93	31	18.04	17.80	-27	1,506	-1.79%
2020/09/09	30	17.96	5	17.84	18.10	25	1,591	1.57%
2020/09/08	12	17.85	10	17.85	17.85	2	1,808	0.11%
2020/09/07	13	18.13	46	18.07	17.85	-33	1,825	-1.81%
2020/09/04	27	17.92	3	17.95	18.00	24	1,851	1.30%
2020/09/03	11	18.35	69	18.20	18.20	-58	1,868	-3.10%
2020/09/02	3	18.07	19	18.05	18.10	-16	1,871	-0.85%
2020/09/01	18	18.14	30	18.18	18.10	-12	1,883	-0.64%
2020/08/31	82	18.30	84	18.31	18.25	-2	1,901	-0.11%
2020/08/28	29	17.94	20	17.93	18.00	9	1,883	0.48%
2020/08/27	2	18.10	14	17.98	17.80	-12	1,882	-0.64%
2020/08/26	13	17.92	14	17.93	17.85	-1	1,881	-0.05%
2020/08/25	43	17.80	7	17.93	17.65	36	1,920	1.87%
2020/08/24	56	17.52	17	17.54	17.50	39	1,931	2.02%
2020/08/21	54	17.27	7	17.14	17.25	47	1,928	2.44%
2020/08/20	25	16.88	31	17.20	16.85	-6	1,928	-0.31%
2020/08/19	64	17.99	57	17.96	17.75	7	1,916	0.37%
2020/08/18	2	17.70	24	17.98	17.75	-22	1,907	-1.15%
2020/08/17	45	18.09	28	18.07	18.00	17	1,903	0.89%
2020/08/14	92	17.66	140	17.90	17.95	-48	1,895	-2.53%	大賣/
2020/08/13	82	17.41	98	17.33	17.15	-16	1,853	-0.86%
2020/08/12	13	17.11	10	17.18	17.05	3	1,818	0.16%
2020/08/11	12	17.43	25	17.26	17.25	-13	1,819	-0.71%
2020/08/10	0	0.00	21	17.66	17.50	-21	1,832	-1.15%
2020/08/07	89	17.58	5	17.53	17.70	84	1,893	4.44%
2020/08/06	2	17.45	34	17.67	17.40	-32	1,883	-1.70%
2020/08/05	8	17.53	0	0.00	17.55	8	1,885	0.42%
2020/08/04	0	0.00	5	17.55	17.40	-5	1,896	-0.26%
2020/08/03	23	17.46	8	17.28	17.50	15	1,898	0.79%
2020/07/31	10	17.13	7	17.15	17.15	3	1,898	0.16%
2020/07/30	9	17.14	0	0.00	17.10	9	1,908	0.47%
2020/07/29	25	17.11	3	17.05	17.05	22	1,926	1.14%
2020/07/28	20	17.29	33	17.18	16.70	-13	1,930	-0.67%
2020/07/27	1	17.25	7	17.53	17.25	-6	1,925	-0.31%
2020/07/24	5	17.99	14	17.90	17.65	-9	1,922	-0.47%
2020/07/23	14	18.28	17	18.25	18.25	-3	1,918	-0.16%
2020/07/22	163	18.49	253	18.49	18.35	-90	1,923	-4.68%	大買/大賣/
2020/07/21	134	18.05	42	17.96	18.25	92	1,855	4.96%	大買/
2020/07/20	62	17.64	16	17.45	17.60	46	1,834	2.51%
2020/07/17	40	18.11	46	18.18	17.60	-6	1,821	-0.33%
2020/07/16	188	18.75	272	18.77	18.45	-84	1,793	-4.68%	大買/大賣/
2020/07/15	139	18.01	73	18.33	18.70	66	1,635	4.04%	大買/
2020/07/14	10	17.43	58	17.33	17.20	-48	1,566	-3.06%
2020/07/13	69	17.55	10	17.60	17.40	59	1,559	3.78%
2020/07/10	189	17.75	225	17.58	17.35	-36	1,564	-2.30%	大買/大賣/
2020/07/09	53	17.80	60	17.69	17.50	-7	1,525	-0.46%
2020/07/08	14	17.61	10	17.70	17.55	4	1,507	0.27%
2020/07/07	40	17.76	149	17.92	17.45	-109	1,502	-7.25%	大賣/鉅額交易
2020/07/06	90	19.06	20	18.98	19.05	70	1,506	4.65%
2020/07/03	73	18.95	74	18.94	18.75	-1	1,479	-0.07%
2020/07/02	19	18.87	2	18.85	18.70	17	1,462	1.16%
2020/07/01	24	19.01	24	19.18	18.65	0	1,460	0.00%
2020/06/30	159	19.35	185	19.33	19.00	-26	1,448	-1.79%	大買/大賣/
2020/06/29	34	18.75	45	18.62	18.90	-11	1,400	-0.79%
2020/06/24	163	18.79	91	18.88	18.80	72	1,409	5.11%	大買/
2020/06/23	27	18.30	60	18.45	18.20	-33	1,378	-2.39%
2020/06/22	50	18.59	50	18.53	18.60	0	1,394	0.00%
2020/06/19	301	19.45	307	19.60	18.85	-6	1,389	-0.43%	大買/大賣/
2020/06/18	6	18.37	54	18.50	18.35	-48	1,269	-3.78%
2020/06/17	113	18.64	37	18.72	18.70	76	1,247	6.09%	大買/
2020/06/16	170	18.86	230	18.95	18.80	-60	1,220	-4.92%	大買/大賣/
2020/06/15	320	18.55	298	18.44	18.80	22	1,144	1.92%	大買/大賣/
2020/06/12	84	16.70	25	16.90	17.30	59	928	6.36%
2020/06/11	35	17.47	102	17.24	16.70	-67	918	-7.30%	大賣/
2020/06/10	66	17.21	5	17.13	17.30	61	893	6.82%
2020/06/09	4	17.20	18	17.01	17.00	-14	893	-1.57%
2020/06/08	8	17.08	77	17.09	17.00	-69	894	-7.71%
2020/06/05	112	16.85	10	16.81	17.15	102	882	11.56%	大買/鉅額交易
2020/06/03	13	16.82	41	16.75	16.70	-28	873	-3.20%
2020/06/02	12	16.75	10	16.73	16.80	2	869	0.23%
2020/06/01	69	16.97	140	16.92	16.75	-71	867	-8.18%	大賣/
2020/05/29	104	16.53	16	16.20	16.75	88	823	10.68%	大買/
2020/05/28	51	16.43	44	16.38	16.20	7	805	0.87%
2020/05/27	12	16.25	14	16.28	16.35	-2	804	-0.25%
2020/05/26	4	16.25	10	16.30	16.30	-6	809	-0.74%
2020/05/25	14	16.13	15	16.19	16.25	-1	807	-0.12%
2020/05/22	4	16.50	29	16.50	16.30	-25	806	-3.10%
2020/05/21	22	16.45	15	16.44	16.55	7	806	0.87%
2020/05/20	12	16.20	4	16.21	16.30	8	805	0.99%
2020/05/19	22	16.18	38	16.26	16.20	-16	810	-1.97%
2020/05/18	25	16.30	6	16.33	16.25	19	809	2.35%
2020/05/15	34	16.26	33	16.43	16.15	1	809	0.12%
2020/05/14	68	17.20	113	17.12	16.50	-45	798	-5.63%	大賣/
2020/05/13	27	16.79	5	16.89	17.00	22	737	2.98%
2020/05/12	5	16.55	27	16.65	16.60	-22	739	-2.98%
2020/05/11	3	16.70	49	16.78	16.75	-46	738	-6.23%
2020/05/08	0	0.00	32	16.98	17.00	-32	727	-4.40%
2020/05/07	58	16.97	5	16.93	16.90	53	726	7.29%
2020/05/06	2	17.20	64	17.04	16.90	-62	731	-8.47%
2020/05/05	127	16.83	37	16.92	17.20	90	726	12.38%	大買/
2020/05/04	49	16.47	9	16.29	16.60	40	709	5.63%
2020/04/30	7	16.56	38	16.65	16.60	-31	713	-4.34%
2020/04/29	23	16.62	38	16.62	16.55	-15	715	-2.10%
2020/04/28	11	16.76	63	16.79	16.75	-52	726	-7.16%
2020/04/27	19	16.57	11	16.49	16.80	8	756	1.06%
2020/04/24	17	16.02	2	16.10	16.05	15	742	2.02%
2020/04/23	18	16.06	8	15.99	16.05	10	751	1.33%
2020/04/22	55	15.73	0	0.00	15.75	55	759	7.24%
2020/04/21	44	16.20	51	16.07	15.70	-7	778	-0.90%
2020/04/20	25	16.11	16	16.14	16.20	9	829	1.09%
2020/04/17	41	16.30	78	16.16	16.05	-37	933	-3.97%
2020/04/16	33	16.21	7	16.14	16.15	26	927	2.80%
2020/04/15	26	16.18	34	16.17	16.10	-8	920	-0.87%
2020/04/14	24	15.89	10	15.80	15.85	14	907	1.54%
2020/04/13	10	15.73	9	15.66	15.70	1	902	0.11%
2020/04/10	9	15.62	0	0.00	15.60	9	905	0.99%
2020/04/09	33	15.96	108	16.11	15.60	-75	901	-8.32%	大賣/
2020/04/08	55	15.08	43	14.81	15.20	12	867	1.38%
2020/04/07	23	14.84	38	14.77	14.80	-15	851	-1.76%
2020/04/06	46	14.50	12	14.39	14.70	34	843	4.03%
2020/04/01	21	14.27	15	14.45	14.45	6	833	0.72%
2020/03/31	22	14.48	67	14.40	14.35	-45	829	-5.42%
2020/03/30	102	13.87	13	13.85	14.35	89	816	10.89%	大買/
2020/03/27	1	13.80	11	13.66	13.75	-10	782	-1.28%
2020/03/26	15	13.67	51	13.68	13.75	-36	767	-4.69%
2020/03/25	33	13.32	41	13.32	13.50	-8	733	-1.09%
2020/03/24	55	12.99	10	12.90	13.00	45	714	6.30%
2020/03/23	13	11.74	7	11.75	11.90	6	704	0.85%
2020/03/20	24	11.53	9	11.61	11.75	15	700	2.14%
2020/03/19	55	11.02	42	10.94	10.80	13	697	1.86%
2020/03/17	26	12.24	26	12.24	12.20	0	696	0.00%
2020/03/16	10	12.86	65	12.91	12.80	-55	766	-7.18%
2020/03/13	120	12.65	81	12.62	12.90	39	769	5.07%	大買/
2020/03/12	35	13.94	31	14.03	13.85	4	753	0.53%
2020/03/11	1	15.10	32	15.13	14.90	-31	753	-4.11%
2020/03/10	47	14.94	26	14.71	15.15	21	752	2.79%
2020/03/09	13	15.50	71	15.52	15.10	-58	743	-7.81%
2020/03/06	1	15.95	2	16.10	16.00	-1	735	-0.14%
2020/03/05	10	16.16	3	16.18	16.05	7	734	0.95%
2020/03/04	3	15.85	19	15.82	15.80	-16	737	-2.17%
2020/03/03	6	16.00	9	15.99	15.95	-3	733	-0.41%
2020/03/02	70	15.86	18	15.75	15.90	52	732	7.09%
2020/02/27	4	16.30	64	16.13	15.95	-60	730	-8.22%
2020/02/26	28	16.19	13	16.35	16.25	15	722	2.08%
2020/02/25	14	16.21	7	16.20	16.20	7	725	0.96%
2020/02/24	9	16.30	23	16.55	16.35	-14	732	-1.91%
2020/02/21	12	16.49	8	16.51	16.45	4	729	0.55%
2020/02/20	11	16.71	17	16.65	16.40	-6	728	-0.82%
2020/02/19	66	16.69	1	16.65	16.70	65	725	8.96%
2020/02/18	1	16.50	66	16.56	16.50	-65	726	-8.95%
2020/02/17	35	16.39	5	16.42	16.55	30	733	4.09%
2020/02/14	39	16.14	2	16.18	16.15	37	738	5.01%
2020/02/13	4	16.44	17	16.19	16.10	-13	738	-1.76%
2020/02/12	9	16.27	18	16.29	16.30	-9	734	-1.22%
2020/02/11	15	16.11	12	16.13	16.05	3	731	0.41%
2020/02/10	25	15.91	16	15.66	16.00	9	735	1.22%
2020/02/07	12	16.15	46	16.17	16.00	-34	736	-4.62%
2020/02/06	19	16.50	40	16.51	16.45	-21	728	-2.88%
2020/02/05	10	16.36	7	16.35	16.35	3	726	0.41%
2020/02/04	3	16.50	8	16.25	16.30	-5	724	-0.69%
2020/02/03	65	15.89	79	16.02	16.30	-14	730	-1.92%
2020/01/31	110	16.33	79	16.21	16.45	31	737	4.20%	大買/
2020/01/30	79	16.44	79	16.42	16.05	0	815	0.00%
2020/01/20	13	17.88	41	17.91	17.80	-28	792	-3.53%
2020/01/17	73	17.97	16	17.87	17.90	57	785	7.25%
2020/01/16	12	17.82	12	17.83	17.75	0	776	0.00%
2020/01/15	7	17.91	62	18.13	17.85	-55	768	-7.15%
2020/01/14	121	18.04	135	17.98	18.10	-14	749	-1.87%	大買/大賣/
2020/01/13	197	17.68	126	17.73	17.80	71	692	10.25%	大買/大賣/
2020/01/10	11	16.61	1	16.65	16.55	10	599	1.67%
2020/01/09	3	16.50	0	0.00	16.55	3	607	0.49%
2020/01/08	0	0.00	13	16.48	16.40	-13	611	-2.13%
2020/01/07	6	16.48	7	16.54	16.50	-1	615	-0.16%
2020/01/06	10	16.45	12	16.63	16.45	-2	617	-0.32%
2020/01/03	0	0.00	42	16.83	16.75	-42	617	-6.80%
2020/01/02	1	16.95	0	0.00	16.85	1	625	0.16%
2019/12/31	0	0.00	5	16.95	16.85	-5	624	-0.80%
2019/12/30	0	0.00	1	17.05	16.90	-1	625	-0.16%
2019/12/27	5	17.13	0	0.00	17.05	5	624	0.80%
2019/12/26	18	17.15	1	17.10	17.15	17	620	2.74%
2019/12/25	19	16.97	0	0.00	17.10	19	620	3.06%
2019/12/24	4	16.88	2	16.95	16.95	2	624	0.32%
2019/12/23	3	17.00	13	17.00	16.90	-10	626	-1.60%
2019/12/20	1	17.10	1	17.10	16.95	0	629	0.00%
2019/12/19	1	17.05	10	17.10	17.00	-9	654	-1.37%
2019/12/18	2	17.05	0	0.00	17.00	2	655	0.31%
2019/12/17	4	16.95	11	17.10	16.95	-7	653	-1.07%
2019/12/16	8	17.01	4	17.00	17.00	4	655	0.61%
2019/12/13	6	17.10	10	16.93	16.95	-4	657	-0.61%
2019/12/12	47	17.17	8.1	17.20	17.05	38.9	656	5.93%
2019/12/11	71	17.57	153	17.62	17.30	-82	649	-12.63%	大賣/
2019/12/10	64	16.98	5	16.72	17.10	59	579	10.18%
2019/12/09	7	16.70	35	16.80	16.70	-28	593	-4.72%
2019/12/06	67	16.82	7	16.55	16.85	60	600	9.99%
2019/12/05	5	16.40	1	16.65	16.55	4	590	0.68%
2019/12/03	2	16.15	0	0.00	16.25	2	609	0.33%
2019/12/02	0	0.00	4	16.26	16.15	-4	617	-0.65%
2019/11/29	3	16.50	0	0.00	16.35	3	630	0.48%
2019/11/28	0	0.00	8	16.62	16.55	-8	628	-1.27%
2019/11/27	14	16.65	10	16.54	16.65	4	633	0.63%
2019/11/26	4	16.50	4	16.50	16.45	0	636	0.00%
2019/11/25	2	16.53	2	16.50	16.45	0	649	0.00%
2019/11/22	4	16.40	2	16.50	16.40	2	666	0.30%
2019/11/21	13	16.43	15	16.50	16.40	-2	672	-0.30%
2019/11/20	3	16.65	2	16.70	16.65	1	669	0.15%
2019/11/19	10	16.83	0	0.00	16.70	10	683	1.46%
2019/11/15	0	0.00	7	17.05	16.90	-7	705	-0.99%
2019/11/14	0	0.00	67	17.32	17.10	-67	715	-9.36%
2019/11/13	31	17.25	17	17.10	17.45	14	727	1.93%
2019/11/12	46	17.06	2	17.05	17.00	44	776	5.67%
2019/11/11	0	0.00	17	16.98	16.80	-17	902	-1.88%
2019/11/08	0	0.00	5	17.07	17.00	-5	971	-0.51%
2019/11/07	31	17.20	22	17.05	17.05	9	1,110	0.81%
2019/11/06	3	17.12	20	17.10	17.00	-17	1,165	-1.46%
2019/11/05	6	17.09	11	17.10	17.15	-5	1,211	-0.41%
2019/11/04	6	17.09	0	0.00	17.10	6	1,265	0.47%
2019/11/01	6	17.15	0	0.00	17.05	6	1,281	0.47%
2019/10/31	8	17.45	20	17.36	17.10	-12	1,309	-0.92%
2019/10/30	14	17.49	81	17.47	17.35	-67	1,322	-5.07%
2019/10/29	179	17.44	167	17.27	17.85	12	1,331	0.90%	大買/大賣/
2019/10/28	87	16.77	0	0.00	16.95	87	1,275	6.82%
2019/10/25	0	0.00	7	16.60	16.45	-7	1,287	-0.54%
2019/10/24	1	16.70	6	16.63	16.60	-5	1,311	-0.38%
2019/10/23	9	16.60	8	16.80	16.65	1	1,394	0.07%
2019/10/22	0	0.00	1	16.95	16.70	-1	1,424	-0.07%
2019/10/21	1	16.90	22	16.80	16.70	-21	1,493	-1.41%
2019/10/18	7	16.90	22	16.84	16.75	-15	1,593	-0.94%
2019/10/17	51	16.69	0	0.00	16.70	51	1,632	3.12%
2019/10/16	0	0.00	19	16.42	16.35	-19	1,643	-1.16%
2019/10/15	28	16.53	13	16.59	16.45	15	1,687	0.89%
2019/10/14	3	16.30	11	16.33	16.30	-8	1,715	-0.47%
2019/10/09	49	16.47	23	16.40	16.30	26	1,768	1.47%
2019/10/08	35	16.26	27	16.13	16.10	8	1,825	0.44%
2019/10/07	0	0.00	18	16.15	16.10	-18	1,975	-0.91%
2019/10/04	7	16.24	9	16.19	16.20	-2	2,105	-0.09%
2019/10/03	21	16.18	1	16.10	16.20	20	2,115	0.95%
2019/10/02	6	16.23	5	16.17	16.20	1	2,121	0.05%
2019/10/01	3	16.00	0	0.00	16.15	3	2,129	0.14%
2019/09/27	7	16.30	94	16.27	16.15	-87	2,136	-4.07%
2019/09/26	4	16.55	4	16.63	16.55	0	2,131	0.00%
2019/09/25	4	16.70	32	16.63	16.55	-28	2,129	-1.31%
2019/09/24	82	16.93	52	16.88	16.85	30	2,134	1.41%
2019/09/23	19	16.54	6	16.50	16.55	13	2,108	0.62%
2019/09/20	36	16.49	12	16.49	16.40	24	2,111	1.14%
2019/09/19	34	16.27	6	16.30	16.35	28	2,110	1.33%
2019/09/18	38	16.35	0	0.00	16.25	38	2,109	1.80%
2019/09/17	0	0.00	5	16.40	16.25	-5	2,105	-0.24%
2019/09/16	0	0.00	8	16.59	16.50	-8	2,112	-0.38%
2019/09/12	5	16.93	19	17.04	16.70	-14	2,109	-0.66%
2019/09/11	2	17.08	116	17.09	17.00	-114	2,101	-5.42%	大賣/鉅額交易
2019/09/10	55	16.73	13	16.61	16.85	42	2,082	2.02%
2019/09/09	1	16.50	4	16.53	16.50	-3	2,072	-0.14%
2019/09/06	2	16.50	19	16.62	16.45	-17	2,075	-0.82%
2019/09/05	23	16.82	24	16.68	16.55	-1	2,075	-0.05%
2019/09/04	38	16.61	4	16.70	16.70	34	2,080	1.63%
2019/09/03	45	16.68	12	16.78	16.70	33	2,109	1.56%
2019/09/02	27	16.43	0	0.00	16.40	27	2,142	1.26%
2019/08/30	19	16.45	11	16.45	16.35	8	2,205	0.36%
2019/08/29	5	16.36	7	16.41	16.35	-2	2,301	-0.09%
2019/08/28	28	16.61	35	16.49	16.30	-7	2,297	-0.30%
2019/08/27	33	16.40	7	16.45	16.40	26	2,284	1.14%
2019/08/26	26	16.04	22	16.01	15.95	4	2,269	0.18%
2019/08/23	0	0.00	24	16.44	16.35	-24	2,261	-1.06%
2019/08/22	56	16.45	25	16.45	16.40	31	2,258	1.37%
2019/08/21	8	16.31	12	16.27	16.20	-4	2,245	-0.18%
2019/08/20	34	16.49	70	16.40	16.30	-36	2,237	-1.61%
2019/08/19	6	16.68	85	16.76	16.60	-79	2,224	-3.55%
2019/08/16	47	16.90	79	16.82	16.70	-32	2,219	-1.44%
2019/08/15	223	16.60	104	16.65	16.50	119	2,205	5.40%	大買/大賣/鉅額交易
2019/08/14	195	18.10	211	17.91	17.45	-16	2,156	-0.74%	大買/大賣/
2019/08/13	82	19.51	167	19.47	19.35	-85	2,039	-4.17%	大賣/
2019/08/12	293	19.79	230	19.66	20.40	63	1,981	3.18%	大買/大賣/
2019/08/08	73	19.17	194	19.10	19.00	-121	1,910	-6.33%	大賣/鉅額交易
2019/08/07	127	18.90	149	18.62	19.10	-22	1,875	-1.17%	大買/大賣/
2019/08/06	263	17.71	120	17.69	18.70	143	1,864	7.67%	大買/大賣/鉅額交易
2019/08/05	35	17.88	37	18.14	17.70	-2	1,814	-0.11%
2019/08/02	51	18.31	133	18.51	18.45	-82	1,808	-4.53%	大賣/
2019/08/01	109	18.68	43	18.58	18.95	66	1,777	3.71%	大買/
2019/07/31	65	18.43	57	18.36	18.40	8	1,746	0.46%
2019/07/30	115	18.36	94	18.56	18.10	21	1,714	1.23%	大買/
2019/07/29	68	19.10	157	19.08	18.75	-89	1,676	-5.31%	大賣/
2019/07/26	134	18.75	38	18.72	18.90	96	1,649	5.82%	大買/
2019/07/25	58	19.12	121	19.32	18.75	-63	1,622	-3.88%	大賣/
2019/07/24	100	18.66	32	18.68	18.95	68	1,537	4.42%
2019/07/23	68	18.69	104	18.68	18.40	-36	1,504	-2.39%	大賣/
2019/07/22	90	17.50	66	18.09	18.85	24	1,431	1.68%
2019/07/19	22	17.46	27	17.42	17.15	-5	1,326	-0.38%
2019/07/18	11	16.99	0	0.00	17.00	11	1,272	0.86%
2019/07/17	0	0.00	75	17.25	17.20	-75	1,250	-6.00%
2019/07/16	43	17.00	33	16.98	17.35	10	1,203	0.83%
2019/07/15	110	16.89	64	16.80	16.85	46	1,169	3.93%	大買/
2019/07/12	31	16.55	68	16.68	16.35	-37	1,115	-3.32%
2019/07/11	77	16.67	87	16.52	16.80	-10	1,055	-0.95%
2019/07/10	139	15.72	111	15.83	16.25	28	924	3.03%	大買/大賣/
2019/07/09	33	14.70	5	14.85	14.80	28	817	3.42%
2019/07/08	0	0.00	20	14.56	14.45	-20	807	-2.48%
2019/07/05	0	0.00	21	14.47	14.45	-21	805	-2.61%
2019/07/04	10	14.74	0	0.00	14.75	10	798	1.25%
2019/07/03	7	14.65	0	0.00	14.65	7	791	0.88%
2019/07/01	4	14.75	7	14.63	14.60	-3	820	-0.37%
2019/06/26	0	0.00	3	14.60	14.65	-3	884	-0.34%
2019/06/25	0	0.00	1	14.75	14.65	-1	886	-0.11%
2019/06/24	2	14.78	2	14.80	14.75	0	910	0.00%
2019/06/21	9	14.91	0	0.00	14.80	9	926	0.97%
2019/06/20	0	0.00	1	14.70	14.65	-1	915	-0.11%
2019/06/19	0	0.00	1	14.65	14.60	-1	912	-0.11%
2019/06/18	0	0.00	2	14.50	14.50	-2	911	-0.22%
2019/06/17	2	14.45	6	14.53	14.50	-4	908	-0.44%
2019/06/14	1	14.55	14	14.54	14.50	-13	907	-1.43%
2019/06/13	18	14.70	3	14.58	14.80	15	901	1.66%
2019/06/12	25	14.76	7	14.78	14.60	18	893	2.01%
2019/06/11	36	15.03	25	14.98	14.75	11	878	1.25%
2019/06/10	16	15.69	41	16.05	15.55	-25	865	-2.89%
2019/06/06	35	15.68	55	15.61	15.65	-20	823	-2.43%
2019/06/05	91	15.41	84	15.31	15.50	7	766	0.91%
2019/06/04	4	14.30	2	14.45	14.30	2	665	0.30%
2019/05/30	1	14.55	0	0.00	14.65	1	679	0.15%
2019/05/28	7	14.34	0	0.00	14.45	7	676	1.03%
2019/05/27	21	14.21	0	0.00	14.25	21	679	3.09%
2019/05/24	13	14.15	0	0.00	14.05	13	705	1.84%
2019/05/23	8	14.11	0	0.00	14.25	8	754	1.06%
2019/05/22	0	0.00	5	14.83	14.65	-5	742	-0.67%
2019/05/21	0	0.00	16	15.31	14.95	-16	735	-2.17%
2019/05/20	17	14.86	5	14.79	15.00	12	724	1.66%
2019/05/17	9	14.71	22	14.73	14.50	-13	715	-1.82%
2019/05/16	42	14.94	47	14.97	14.60	-5	702	-0.71%
2019/05/15	21	14.45	1	14.45	14.20	20	634	3.15%
2019/05/14	2	14.25	9	14.06	14.30	-7	636	-1.10%
2019/05/13	4	13.85	2	13.68	13.85	2	617	0.32%
2019/05/10	20	13.76	15	13.61	13.55	5	616	0.81%
2019/05/09	0	0.00	6	13.00	13.00	-6	602	-1.00%
2019/05/07	14	13.22	0	0.00	13.25	14	623	2.25%
2019/05/06	0	0.00	21	13.20	13.10	-21	625	-3.36%
2019/04/30	3	13.35	0	0.00	13.35	3	626	0.48%
2019/04/18	0	0.00	2	13.85	13.65	-2	675	-0.30%
2019/04/16	2	14.18	16	14.30	14.10	-14	664	-2.11%
2019/04/15	6	14.05	5	13.90	13.95	1	633	0.16%
2019/04/10	1	13.75	7	13.71	13.70	-6	599	-1.00%
2019/04/08	4	13.75	8	13.88	13.70	-4	593	-0.67%
2019/04/03	27	13.90	8	14.16	13.90	19	583	3.26%
2019/04/02	21	14.60	26	14.26	14.70	-5	556	-0.90%
2019/04/01	4	13.70	3	13.60	13.50	1	480	0.21%
2019/03/29	0	0.00	3	13.77	13.75	-3	474	-0.63%
2019/03/28	1	13.90	6	13.77	13.70	-5	472	-1.06%
2019/03/27	8	14.08	14	14.02	14.05	-6	467	-1.28%
2019/03/26	19	13.79	10	13.80	13.80	9	438	2.05%
2019/03/22	0	0.00	1	13.55	13.50	-1	417	-0.24%
2019/03/21	0	0.00	2	13.55	13.50	-2	414	-0.48%
2019/03/20	0	0.00	2	13.70	13.60	-2	412	-0.48%
2019/03/19	3	13.50	0	0.00	13.50	3	410	0.73%
2019/03/18	1	13.60	0	0.00	13.55	1	408	0.25%
2019/03/14	0	0.00	4	13.80	13.75	-4	403	-0.99%
2019/03/13	0	0.00	1	14.10	13.85	-1	400	-0.25%
2019/03/12	0	0.00	8	13.85	13.65	-8	375	-2.13%
2019/03/11	19	13.82	1	13.75	13.85	18	371	4.85%
2019/03/07	3	13.80	10	13.78	13.45	-7	360	-1.94%
2019/03/05	8	13.40	0	0.00	13.35	8	351	2.28%
2019/02/27	0	0.00	6	13.67	13.40	-6	348	-1.72%
2019/02/26	0	0.00	9	13.81	13.70	-9	342	-2.63%
2019/02/25	0	0.00	12	14.13	13.90	-12	338	-3.54%
2019/02/22	20	13.91	2	13.65	14.15	18	308	5.83%
2019/02/21	0	0.00	1	13.30	13.30	-1	252	-0.40%
2019/02/20	8	13.35	0	0.00	13.30	8	250	3.20%
2019/02/13	0	0.00	8	13.59	13.35	-8	231	-3.46%
2019/02/12	8	13.14	0	0.00	13.50	8	199	4.01%
2019/01/21	3	12.80	13	12.76	12.50	-10	137	-7.26%
2019/01/18	3	11.97	0	0.00	12.15	3	90	3.31%
2019/01/03	0	0.00	3	11.40	11.25	-3	94	-3.18%
2019/01/02	0	0.00	1	11.30	11.25	-1	93	-1.07%
2018/12/28	1	11.25	3	11.25	11.20	-2	95	-2.10%
2018/12/27	1	11.25	0	0.00	11.15	1	98	1.02%
2018/12/19	2	11.30	0	0.00	11.25	2	97	2.04%
2018/12/17	0	0.00	1	11.20	11.25	-1	99	-1.01%
2018/12/11	0	0.00	1	11.25	11.25	-1	107	-0.93%
2018/12/10	1	11.25	0	0.00	11.15	1	107	0.93%
2018/12/07	1	11.35	0	0.00	11.25	1	107	0.93%
2018/12/06	0	0.00	3	11.42	11.20	-3	109	-2.75%
2018/12/05	5	11.60	0	0.00	11.50	5	108	4.63%
2018/11/30	2	11.60	0	0.00	11.55	2	111	1.79%
2018/11/29	0	0.00	22	11.54	11.55	-22	111	-19.71%
2018/11/27	1	11.30	0	0.00	11.30	1	100	1.00%
2018/11/22	0	0.00	5	11.40	11.20	-5	102	-4.86%
2018/11/15	1	11.20	0	0.00	11.20	1	106	0.94%
2018/11/14	4	11.30	0	0.00	11.25	4	106	3.75%
2018/11/12	1	11.40	0	0.00	11.30	1	108	0.92%
2018/10/19	5	11.10	0	0.00	11.15	5	252	1.98%
2018/10/15	0	0.00	7	11.65	11.65	-7	248	-2.82%
2018/10/12	3	10.82	0	0.00	10.85	3	244	1.23%
2018/10/05	0	0.00	4	11.90	11.80	-4	239	-1.67%
2018/09/18	0	0.00	5	12.10	12.30	-5	260	-1.92%
2018/09/14	0	0.00	2	12.60	12.70	-2	256	-0.78%
2018/09/13	13	12.50	0	0.00	12.50	13	256	5.07%
2018/09/12	0	0.00	1	12.40	12.35	-1	257	-0.39%
2018/09/10	0	0.00	4	12.40	12.30	-4	257	-1.55%
2018/09/07	2	12.65	7	12.85	12.65	-5	257	-1.94%
2018/08/29	1	13.30	1	13.30	13.20	0	288	0.00%
2018/08/28	0	0.00	4	13.15	13.15	-4	289	-1.38%
2018/08/27	3	13.15	0	0.00	13.10	3	292	1.02%
2018/08/22	2	13.25	0	0.00	13.15	2	297	0.67%
2018/08/21	2	13.20	0	0.00	13.10	2	301	0.66%
2018/08/17	4	13.20	0	0.00	13.05	4	370	1.08%
2018/08/14	0	0.00	4	13.41	13.35	-4	366	-1.09%
2018/08/13	6	13.17	1	13.55	13.25	5	366	1.37%
2018/08/10	0	0.00	5	13.85	13.80	-5	360	-1.39%
2018/08/09	0	0.00	3	14.05	14.05	-3	354	-0.85%
2018/08/08	2	14.10	1	14.10	14.20	1	348	0.29%
2018/08/07	81	14.20	69	14.29	14.20	12	336	3.56%
2018/08/06	8	13.65	3	13.57	13.55	5	258	1.94%
2018/08/02	0	0.00	11	13.15	13.05	-11	269	-4.08%
2018/08/01	2	13.30	0	0.00	13.25	2	269	0.74%
2018/07/31	6	13.15	0	0.00	13.20	6	269	2.22%
2018/07/18	4	13.13	0	0.00	13.20	4	274	1.46%
2018/07/13	0	0.00	5	13.35	13.35	-5	279	-1.79%
2018/07/12	5	13.85	0	0.00	13.95	5	277	1.80%
2018/07/10	8	13.55	0	0.00	13.60	8	276	2.89%
2018/07/09	2	13.35	0	0.00	13.35	2	277	0.72%
2018/07/06	2	13.33	0	0.00	13.40	2	276	0.72%
2018/07/03	0	0.00	14	13.79	13.70	-14	300	-4.67%
2018/06/26	8	13.90	0	0.00	13.80	8	316	2.53%
2018/06/11	8	14.79	12	14.55	14.55	-4	421	-0.95%
2018/06/07	0	0.00	2	14.65	14.55	-2	416	-0.48%
2018/06/04	0	0.00	2	14.63	14.55	-2	466	-0.43%
2018/05/25	5	14.25	0	0.00	14.40	5	397	1.26%
2018/05/23	0	0.00	3	13.90	14.00	-3	398	-0.75%
2018/05/22	5	14.05	2	13.95	13.90	3	401	0.75%
2018/05/21	3	13.95	0	0.00	13.90	3	403	0.74%
2018/05/11	0	0.00	25	14.29	14.20	-25	431	-5.79%
2018/05/10	25	14.55	0	0.00	14.25	25	432	5.78%
2018/04/17	0	0.00	3	14.30	14.15	-3	637	-0.47%
2018/04/16	0	0.00	2	14.65	14.40	-2	643	-0.31%
2018/04/13	0	0.00	3	14.77	14.60	-3	691	-0.43%
2018/04/11	0	0.00	32	14.88	14.80	-32	703	-4.55%
2018/04/10	32	15.24	0	0.00	15.20	32	705	4.53%
2018/03/29	0	0.00	1	14.85	14.75	-1	912	-0.11%
2018/03/28	6	14.90	0	0.00	14.90	6	908	0.66%
2018/03/26	3	14.55	0	0.00	14.50	3	882	0.34%
2018/03/16	0	0.00	8	15.22	15.05	-8	842	-0.95%
2018/03/12	8	15.20	0	0.00	15.10	8	854	0.94%
2018/03/09	0	0.00	10	14.83	14.75	-10	841	-1.19%
2018/03/08	8	14.53	5	14.37	14.75	3	811	0.37%
2018/03/07	0	0.00	4	14.25	14.20	-4	802	-0.50%
2018/03/06	2	14.30	6	14.24	14.15	-4	804	-0.50%
2018/03/05	0	0.00	5	14.05	14.05	-5	804	-0.62%
2018/03/02	0	0.00	7	14.01	14.05	-7	814	-0.86%
2018/03/01	1	14.05	5	13.96	13.95	-4	815	-0.49%
2018/02/21	0	0.00	2	13.65	13.70	-2	839	-0.24%
2018/02/12	0	0.00	4	13.60	13.50	-4	851	-0.47%
2018/02/09	8	13.36	0	0.00	13.50	8	852	0.94%
2018/02/08	7	13.61	0	0.00	13.50	7	853	0.82%
2018/02/07	6	13.52	1	13.45	13.40	5	855	0.58%
2018/02/06	5	13.57	10	13.84	13.15	-5	853	-0.59%
2018/02/05	15	14.54	0	0.00	14.60	15	860	1.74%
2018/02/02	0	0.00	8	14.87	14.80	-8	856	-0.93%
2018/01/26	8	15.10	0	0.00	15.00	8	860	0.93%
2018/01/25	0	0.00	4	15.00	14.95	-4	861	-0.46%
2018/01/24	2	15.25	0	0.00	15.20	2	857	0.23%
2018/01/23	2	15.15	0	0.00	15.00	2	852	0.23%
2018/01/19	0	0.00	13	15.18	15.05	-13	841	-1.54%
2018/01/18	48	16.12	86	15.54	15.25	-38	822	-4.62%
2018/01/17	51	15.46	0	0.00	15.30	51	720	7.08%
2018/01/15	0	0.00	6	15.20	15.00	-6	701	-0.86%
2018/01/12	0	0.00	6	15.04	15.20	-6	694	-0.86%
2018/01/11	12	15.00	0	0.00	14.90	12	692	1.73%
2018/01/10	0	0.00	44	14.99	14.85	-44	681	-6.46%
2018/01/09	44	15.31	0	0.00	14.90	44	673	6.53%