瑞智 (4532)-台新券商分點個股進出

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

瑞智

(4532)

可現股當沖

股價
27.25
漲跌
▲0.35
漲幅
+1.30%
成交量
1,047張
產業
上市電機機械類股
203人加入追蹤

立即追蹤
本地時間:14:30(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

瑞智 (4532)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/11/20	0	0.00	7	27.11	26.90	-7	1,924	-0.36%
2024/11/19	0.2	26.60	3	27.00	26.95	-2.8	1,938	-0.14%
2024/11/18	0	0.00	131	26.47	26.65	-131	1,951	-6.71%	大賣/鉅額交易
2024/11/15	0	0.00	352	26.33	26.50	-352	1,964	-17.92%	大賣/鉅額交易
2024/11/14	0.1	26.35	58	26.43	26.00	-57.9	1,969	-2.94%
2024/11/13	2	26.50	65	26.69	26.55	-63	1,963	-3.21%
2024/11/12	0	0.00	3	26.68	26.80	-3	1,974	-0.15%
2024/11/08	36	26.92	351	27.12	26.80	-315	2,002	-15.73%	大賣/鉅額交易
2024/11/07	0	0.00	1	27.05	27.05	-1	2,046	-0.05%
2024/11/06	0	0.00	2.8	26.40	26.50	-2.8	2,184	-0.13%
2024/11/05	17	26.46	1	26.65	26.40	16	2,228	0.72%
2024/11/04	1	26.50	2	26.40	26.40	-1	2,300	-0.04%
2024/11/01	42.8	26.14	21	26.07	26.30	21.8	2,408	0.90%
2024/10/30	134.1	26.18	41	25.88	25.95	93.1	2,521	3.69%	大買/
2024/10/29	21	28.11	0	0.00	27.95	21	2,613	0.80%
2024/10/28	37	28.95	31	28.52	28.65	6	2,680	0.22%
2024/10/25	21	27.69	30	27.71	27.70	-9	2,666	-0.34%
2024/10/24	3	28.00	1	28.10	28.00	2	2,837	0.07%
2024/10/23	4.1	28.32	23	28.32	28.30	-18.9	3,056	-0.62%
2024/10/22	56	28.27	26	28.20	28.35	30	3,053	0.98%
2024/10/21	16	27.98	15	27.95	27.95	1	3,073	0.03%
2024/10/18	29	28.27	10	27.96	28.00	19	3,115	0.61%
2024/10/17	5	27.95	31	28.02	27.95	-26	3,154	-0.82%
2024/10/16	4	27.80	0	0.00	27.95	4	3,169	0.13%
2024/10/15	31	28.40	45	28.58	27.95	-14	3,150	-0.44%
2024/10/14	31	27.82	24	27.92	27.95	7	3,122	0.22%
2024/10/11	5	27.64	50.5	27.58	27.55	-45.5	3,130	-1.45%
2024/10/09	6.1	27.23	4	27.20	27.20	2.1	3,166	0.07%
2024/10/08	11.4	27.79	7	27.79	27.75	4.4	3,152	0.14%
2024/10/07	2	27.83	11	27.70	27.75	-9	3,226	-0.28%
2024/10/04	24	27.39	62	27.12	27.40	-38	3,207	-1.18%
2024/10/01	7	25.69	0	0.00	26.20	7	3,144	0.22%
2024/09/30	11.1	25.80	0	0.00	25.80	11.1	3,177	0.35%
2024/09/27	2.8	25.97	6	25.92	26.15	-3.2	3,192	-0.10%
2024/09/26	5	25.33	2	25.60	25.35	3	3,180	0.09%
2024/09/25	2	25.53	27	25.51	25.45	-25	3,229	-0.77%
2024/09/24	3	25.53	0	0.00	25.30	3	3,289	0.09%
2024/09/23	5	25.55	35	25.53	25.65	-30	3,368	-0.89%
2024/09/20	6	25.37	0	0.00	25.30	6	3,595	0.17%
2024/09/19	2	25.35	0	0.00	25.30	2	3,804	0.05%
2024/09/16	0	0.00	3	25.65	25.55	-3	3,996	-0.08%
2024/09/13	0	0.00	8.2	25.10	25.10	-8.2	4,002	-0.20%
2024/09/12	10	24.77	0	0.00	24.65	10	4,036	0.25%
2024/09/10	44.2	25.07	0.2	25.20	24.70	44	4,335	1.01%
2024/09/09	2	25.35	5	25.20	25.45	-3	4,494	-0.07%
2024/09/06	16.2	25.05	1	25.05	24.90	15.2	4,496	0.34%
2024/09/05	27	25.01	7	25.29	24.90	20	4,516	0.44%
2024/09/04	49	24.50	50.1	24.36	24.90	-1.1	4,537	-0.02%
2024/09/03	219	25.76	6	25.53	25.60	213	4,546	4.68%	大買/鉅額交易
2024/09/02	12	25.27	2.1	25.30	25.10	9.9	4,581	0.22%
2024/08/30	0	0.00	4	25.35	25.25	-4	4,676	-0.09%
2024/08/29	4	25.05	1	25.05	25.30	3	4,726	0.06%
2024/08/28	2	25.50	0	0.00	25.40	2	4,728	0.04%
2024/08/27	11.1	25.58	5	25.70	25.65	6.1	4,748	0.13%
2024/08/26	29.1	25.71	0	0.00	25.60	29.1	4,784	0.61%
2024/08/23	5	25.27	0.1	25.30	25.50	4.9	4,825	0.10%
2024/08/22	4	25.44	16	25.38	25.30	-12	4,894	-0.25%
2024/08/21	6	25.56	0	0.00	25.50	6	4,942	0.12%
2024/08/20	5	25.79	0	0.00	25.75	5	5,091	0.10%
2024/08/19	6	25.89	0.2	25.95	25.65	5.8	5,304	0.11%
2024/08/16	7.4	26.02	1	26.05	25.90	6.4	5,314	0.12%
2024/08/15	35	26.01	11	25.96	25.95	24	5,354	0.45%
2024/08/14	44	26.10	0	0.00	25.90	44	5,401	0.81%
2024/08/13	32	25.93	0	0.00	25.80	32	5,510	0.58%
2024/08/12	0.1	26.00	6	26.13	26.00	-5.9	5,580	-0.11%
2024/08/09	13	26.21	15	26.20	25.80	-2	5,706	-0.03%
2024/08/08	92	26.06	75	25.99	25.60	17	5,779	0.29%
2024/08/07	6	27.00	18	27.80	27.80	-12	5,721	-0.21%
2024/08/06	40.2	26.40	35	26.45	26.60	5.2	5,730	0.09%
2024/08/05	34.4	27.20	52.1	27.23	26.50	-17.7	5,727	-0.31%
2024/08/02	149.3	29.94	35	29.93	29.40	114.3	5,865	1.95%	大買/鉅額交易
2024/08/01	32	30.98	149.2	31.13	31.85	-117.2	5,824	-2.01%	大賣/鉅額交易
2024/07/31	59.2	30.31	26	30.18	30.20	33.2	5,656	0.59%
2024/07/30	1.2	28.84	5	28.72	29.00	-3.8	5,641	-0.07%
2024/07/29	49.2	30.17	32.4	29.37	29.05	16.8	5,655	0.30%
2024/07/26	31.1	28.36	146.3	29.96	30.20	-115.2	5,533	-2.08%	大賣/鉅額交易
2024/07/23	32	27.92	0	0.00	27.90	32	5,410	0.59%
2024/07/22	2.2	27.72	23.2	27.79	27.80	-21	5,571	-0.38%
2024/07/19	47	28.67	4	29.14	28.60	43	5,645	0.76%
2024/07/18	8.2	28.22	26	28.63	28.85	-17.8	5,836	-0.30%
2024/07/17	50	28.50	79	28.45	28.45	-29	5,891	-0.49%
2024/07/16	4.1	28.33	0	0.00	28.30	4.1	6,118	0.07%
2024/07/15	10	28.26	33	28.48	28.50	-23	6,259	-0.37%
2024/07/12	12	28.43	95	28.41	28.40	-83	6,428	-1.29%
2024/07/11	80	28.82	12	28.87	28.75	68	6,515	1.04%
2024/07/10	43	29.22	6.2	29.30	29.10	36.8	6,547	0.56%
2024/07/09	21.5	29.20	42.1	29.11	29.15	-20.6	6,634	-0.31%
2024/07/08	28	30.10	0	0.00	29.70	28	6,572	0.43%
2024/07/05	20.1	30.20	60	30.26	30.65	-39.9	6,564	-0.61%
2024/07/04	4	29.75	31	29.94	29.70	-27	6,580	-0.41%
2024/07/03	6	29.91	7.3	29.97	29.85	-1.3	6,600	-0.02%
2024/07/02	9	29.83	10	29.85	30.00	-1	6,617	-0.02%
2024/07/01	22	30.30	18.3	30.02	29.80	3.7	6,589	0.06%
2024/06/28	13	31.15	154.5	30.77	30.50	-141.5	6,537	-2.16%	大賣/鉅額交易
2024/06/27	68	30.33	32	30.45	30.70	36	6,477	0.56%
2024/06/26	100.5	31.49	83	31.58	31.25	17.5	6,425	0.27%
2024/06/25	145.5	31.03	168.5	31.12	30.65	-23.1	6,210	-0.37%	大買/大賣/
2024/06/24	91.6	30.61	129.2	30.61	30.60	-37.6	6,020	-0.62%	大賣/
2024/06/21	8	29.21	3	29.40	29.20	5	5,912	0.08%
2024/06/20	10	29.11	0.2	29.30	29.20	9.8	5,969	0.16%
2024/06/19	17	29.46	2	29.40	29.35	15	5,972	0.25%
2024/06/18	46.1	29.16	15	29.28	29.55	31.1	5,973	0.52%
2024/06/17	147.1	30.39	64	30.55	29.80	83.1	5,963	1.39%	大買/
2024/06/14	51	29.71	185.6	29.57	29.75	-134.6	5,779	-2.33%	大賣/鉅額交易
2024/06/13	0	0.00	8	28.18	28.15	-8	5,736	-0.14%
2024/06/12	16	28.08	59	28.03	28.25	-43	5,730	-0.75%
2024/06/11	57	28.24	11	28.03	28.25	46	5,723	0.80%
2024/06/07	4	28.58	106	28.50	28.50	-102	5,734	-1.78%	大賣/鉅額交易
2024/06/06	15	27.48	80.8	27.46	27.60	-65.8	5,695	-1.16%
2024/06/05	34.4	28.32	96	27.95	27.90	-61.6	5,635	-1.09%
2024/06/04	75	28.76	50	28.85	29.20	25	5,579	0.45%
2024/06/03	29	29.11	29	29.14	29.40	0	5,579	0.00%
2024/05/31	16	28.99	5	29.02	28.90	11	5,606	0.20%
2024/05/30	60	29.06	37	28.98	29.15	23	5,602	0.41%
2024/05/29	28	29.38	75	29.23	29.30	-47	5,571	-0.84%
2024/05/28	42	29.10	43	29.04	29.00	-1	5,529	-0.02%
2024/05/27	67	29.59	63.2	29.47	29.30	3.8	5,469	0.07%
2024/05/24	940.3	29.63	167	29.25	29.60	773.3	5,448	14.19%	大買/大賣/鉅額交易
2024/05/23	45	29.85	159.2	29.76	30.20	-114.2	5,292	-2.16%	大賣/鉅額交易
2024/05/22	14	28.54	20	28.62	28.65	-6	5,076	-0.12%
2024/05/21	40	28.81	22	28.59	28.60	18	5,076	0.35%
2024/05/20	35	29.38	20	29.49	29.30	15	5,042	0.30%
2024/05/17	26.2	29.16	79.1	29.16	29.25	-52.9	4,995	-1.06%
2024/05/16	10	28.89	81	28.67	28.40	-71	4,886	-1.45%
2024/05/15	148	29.40	61	28.93	28.50	87	4,847	1.79%	大買/
2024/05/14	59	28.88	91	29.06	29.00	-32	4,723	-0.68%
2024/05/13	142	28.38	36	28.17	28.15	106	4,592	2.31%	大買/鉅額交易
2024/05/10	28	28.55	10	28.60	28.60	18	4,514	0.40%
2024/05/09	75	28.63	28	28.56	28.35	47	4,464	1.05%
2024/05/08	56.1	28.72	69	29.05	28.90	-12.9	4,399	-0.29%
2024/05/07	22.1	27.81	25	27.85	28.20	-2.9	4,177	-0.07%
2024/05/06	3	27.07	4	27.10	27.05	-1	4,149	-0.02%
2024/05/03	80	27.07	18	26.97	26.75	62	4,099	1.51%
2024/05/02	14	27.39	26	27.43	27.25	-12	4,024	-0.30%
2024/04/30	16.2	27.75	58	27.74	27.75	-41.8	3,972	-1.05%
2024/04/29	69	28.52	45	28.21	28.10	24	3,908	0.61%
2024/04/26	46	28.60	81.5	28.68	28.40	-35.5	3,800	-0.93%
2024/04/25	54	28.01	21	27.87	27.70	33	3,630	0.91%
2024/04/24	147	28.59	97.1	28.58	28.55	50	3,517	1.42%	大買/
2024/04/23	34	27.05	108	27.20	27.00	-74	3,291	-2.25%	大賣/
2024/04/22	124	28.36	91.4	28.11	27.40	32.6	3,207	1.02%	大買/
2024/04/19	100	27.15	87.1	26.99	27.30	12.9	2,951	0.44%
2024/04/18	60.5	27.46	49	27.62	27.90	11.5	2,794	0.41%
2024/04/17	45	26.48	114.1	26.57	26.45	-69.1	2,588	-2.67%	大賣/
2024/04/16	43	25.13	77	25.09	25.15	-34	2,466	-1.38%
2024/04/15	47	26.04	103	26.01	26.00	-56	2,391	-2.34%	大賣/
2024/04/12	64	25.41	15	25.25	25.45	49	2,293	2.14%
2024/04/11	39	24.86	0	0.00	24.90	39	2,253	1.73%
2024/04/10	150	25.77	20	25.79	25.75	130	2,221	5.85%	大買/鉅額交易
2024/04/09	24	25.67	3	25.82	25.35	21	2,140	0.98%
2024/04/08	38	25.23	19.1	25.32	25.25	18.9	2,086	0.90%
2024/04/03	0	0.00	34	24.92	24.90	-34	2,034	-1.67%
2024/04/02	11	24.83	10	24.94	24.95	1	2,021	0.05%
2024/04/01	29	24.91	15	24.90	24.95	14	2,007	0.70%
2024/03/29	30	24.58	41	24.57	24.50	-11	1,988	-0.55%
2024/03/28	2	24.95	8	25.04	24.95	-6	1,955	-0.31%
2024/03/27	47	25.10	24	25.09	25.20	23	1,930	1.19%
2024/03/26	44	25.27	63.1	25.31	24.90	-19.1	1,906	-1.00%
2024/03/25	57	25.09	35	25.03	25.00	22	1,841	1.19%
2024/03/22	19	24.53	15	24.77	24.60	4	1,780	0.22%
2024/03/21	9	24.47	3	24.43	24.60	6	1,772	0.34%
2024/03/20	36	24.46	17	24.66	24.50	19	1,747	1.09%
2024/03/19	24	24.35	43	24.31	24.40	-19	1,701	-1.12%
2024/03/18	52	24.41	26	24.36	24.35	26	1,657	1.57%
2024/03/15	0.1	23.20	72	22.92	22.90	-71.9	1,548	-4.64%
2024/03/14	20	23.41	1.5	23.27	23.15	18.5	1,563	1.18%
2024/03/13	24.1	23.49	51	23.33	23.40	-26.9	1,620	-1.66%
2024/03/12	58	24.10	3	23.97	24.05	55	1,581	3.48%
2024/03/11	15	23.95	12	24.03	24.00	3	1,568	0.19%
2024/03/08	2.6	23.62	47	23.70	23.85	-44.4	1,573	-2.82%
2024/03/07	17	24.14	7	24.16	24.15	10	1,577	0.63%
2024/03/06	0.2	24.00	210	23.98	23.90	-209.8	1,529	-13.72%	大賣/鉅額交易
2024/03/05	0	0.00	104.1	23.46	23.80	-104.1	1,478	-7.04%	大賣/鉅額交易
2024/03/04	5	23.35	12	23.25	23.20	-7	1,451	-0.48%
2024/03/01	31	23.71	17	23.43	23.40	14	1,435	0.98%
2024/02/29	25	23.52	20	23.49	23.65	5	1,425	0.35%
2024/02/27	110	23.48	47	23.55	23.40	63	1,409	4.47%	大買/
2024/02/26	1	23.05	28	23.22	23.15	-27	1,376	-1.96%
2024/02/23	4	23.24	19	23.28	23.15	-15	1,367	-1.10%
2024/02/22	11	23.30	19	23.39	23.40	-8	1,361	-0.59%
2024/02/21	13	23.20	3	23.32	23.35	10	1,337	0.75%
2024/02/20	7	23.21	27	23.09	23.00	-20	1,322	-1.51%
2024/02/19	0	0.00	19	23.05	23.05	-19	1,310	-1.45%
2024/02/16	26	22.93	23	23.05	23.00	3	1,311	0.23%
2024/02/15	14.5	22.30	18	22.33	22.50	-3.5	1,272	-0.28%
2024/02/05	22	21.91	11	21.82	22.00	11	1,245	0.88%
2024/02/02	30	21.89	11	21.99	21.80	19	1,253	1.52%
2024/02/01	14	22.28	3	22.27	22.25	11	1,281	0.86%
2024/01/31	84	22.09	1	22.10	22.10	83	1,278	6.49%
2024/01/30	6.1	22.04	8	22.17	22.10	-1.9	1,273	-0.15%
2024/01/29	9	21.93	14.3	21.95	22.30	-5.3	1,243	-0.42%
2024/01/25	0	0.00	1	21.20	21.20	-1	1,200	-0.08%
2024/01/24	2	21.33	12	21.32	21.25	-10	1,204	-0.83%
2024/01/23	1	21.05	3	21.15	21.20	-2	1,205	-0.17%
2024/01/22	13	21.04	1	21.05	21.05	12	1,235	0.97%
2024/01/18	3	20.85	6	20.75	20.80	-3	1,232	-0.24%
2024/01/17	6	20.67	59	20.59	20.45	-53	1,228	-4.32%
2024/01/16	12.2	21.05	71	20.91	20.90	-58.8	1,204	-4.88%
2024/01/15	72	21.41	14	21.43	21.45	58	1,186	4.89%
2024/01/12	3.3	21.30	1	21.30	21.30	2.3	1,187	0.19%
2024/01/11	3.6	21.43	0	0.00	21.35	3.6	1,186	0.30%
2024/01/10	0	0.00	5	21.44	21.45	-5	1,185	-0.42%
2024/01/09	12	21.40	24	21.26	21.20	-12	1,185	-1.01%
2024/01/08	2	21.05	0	0.00	21.10	2	1,182	0.17%
2024/01/05	7	21.41	0	0.00	21.45	7	1,169	0.60%
2024/01/04	0	0.00	51	21.68	21.65	-51	1,167	-4.37%
2024/01/03	0.1	21.40	0	0.00	21.25	0.1	1,158	0.00%
2024/01/02	2	21.60	31	21.58	21.55	-29	1,153	-2.51%
2023/12/29	0	0.00	5	21.30	21.35	-5	1,148	-0.44%
2023/12/28	1	21.15	60	21.30	21.35	-59	1,155	-5.11%
2023/12/27	0	0.00	3	21.15	21.25	-3	1,167	-0.26%
2023/12/26	2	21.18	1	21.15	21.15	1	1,194	0.08%
2023/12/22	2	21.25	8	21.16	21.30	-6	1,295	-0.46%
2023/12/21	2.1	21.25	11	21.32	21.20	-9	1,298	-0.69%
2023/12/20	17	21.36	7	21.25	21.45	10	1,291	0.77%
2023/12/19	14.1	20.88	1	21.10	21.05	13.1	1,285	1.02%
2023/12/18	10.6	21.54	19	21.41	21.35	-8.4	1,277	-0.66%
2023/12/15	4	21.79	0.6	21.85	21.65	3.4	1,280	0.27%
2023/12/14	12	21.84	5	21.82	21.85	7	1,278	0.55%
2023/12/13	0.1	21.60	16	21.62	21.65	-16	1,266	-1.26%
2023/12/12	2	21.80	2	22.00	21.75	0	1,273	0.00%
2023/12/11	8	21.67	9	21.53	21.70	-1	1,255	-0.08%
2023/12/08	24	21.49	75	21.41	21.40	-51	1,232	-4.14%
2023/12/07	3.1	20.85	7	20.83	20.75	-4	1,166	-0.34%
2023/12/06	1	20.70	72	20.74	20.95	-71	1,182	-6.01%
2023/12/05	60	20.51	3	20.77	20.65	57	1,252	4.55%
2023/12/04	12	20.94	71	20.93	20.80	-59	1,255	-4.70%
2023/12/01	20	20.35	11	20.41	20.40	9	1,218	0.74%
2023/11/30	23	20.20	0	0.00	20.20	23	1,219	1.89%
2023/11/29	48	20.24	0	0.00	20.25	48	1,248	3.85%
2023/11/28	19	20.26	5	20.22	20.30	14	1,293	1.08%
2023/11/27	46	20.21	2	20.40	20.30	44	1,333	3.30%
2023/11/21	10.1	20.30	11	20.20	20.25	-1	1,447	-0.07%
2023/11/20	1	20.25	12	20.18	20.25	-11	1,503	-0.73%
2023/11/17	11.1	20.02	0	0.00	20.05	11.1	1,523	0.73%
2023/11/16	63.2	20.08	1	20.10	20.15	62.2	1,546	4.02%
2023/11/15	0	0.00	301	19.90	19.95	-301	1,559	-19.30%	大賣/鉅額交易
2023/11/14	1.2	19.95	103	19.81	19.75	-101.8	1,584	-6.42%	大賣/鉅額交易
2023/11/10	3	19.62	2	19.60	19.55	1	1,652	0.06%
2023/11/09	9	20.07	1	19.90	19.90	8	1,674	0.48%
2023/11/08	0	0.00	7	19.69	19.65	-7	1,675	-0.42%
2023/11/07	0	0.00	5	19.69	19.65	-5	1,706	-0.29%
2023/11/06	1	19.55	12	19.62	19.70	-11	1,766	-0.62%
2023/11/03	5	19.59	6	19.58	19.60	-1	1,813	-0.06%
2023/11/02	0	0.00	4	19.43	19.40	-4	2,045	-0.20%
2023/11/01	1	19.35	1	19.25	19.20	0	2,070	0.00%
2023/10/31	22	19.21	0	0.00	19.05	22	2,116	1.04%
2023/10/30	27	19.51	5	19.37	19.20	22	2,279	0.97%
2023/10/27	0	0.00	5	18.95	18.90	-5	2,322	-0.22%
2023/10/26	0	0.00	1	18.95	18.95	-1	2,436	-0.04%
2023/10/25	0	0.00	9	19.19	19.15	-9	2,512	-0.36%
2023/10/24	3	19.05	0	0.00	19.10	3	2,694	0.11%
2023/10/23	0	0.00	1	19.05	19.10	-1	3,058	-0.03%
2023/10/18	3	18.95	0	0.00	19.05	3	3,728	0.08%
2023/10/17	8	19.14	0	0.00	19.05	8	3,811	0.21%
2023/10/16	21	19.06	6	19.15	19.10	15	3,977	0.38%
2023/10/12	2	19.45	5.1	19.50	19.55	-3.1	4,835	-0.06%
2023/10/11	5	19.28	2	19.20	19.15	3	5,168	0.06%
2023/10/06	1	19.60	2	19.63	19.65	-1	5,725	-0.02%
2023/10/05	1.1	19.71	16	19.70	19.70	-14.9	6,292	-0.24%
2023/10/04	1	19.50	3	19.50	19.50	-2	7,275	-0.03%
2023/10/03	10	19.63	0	0.00	19.75	10	9,165	0.11%
2023/10/02	2	19.88	2	19.83	19.85	0	10,609	0.00%
2023/09/28	13	19.60	17	19.77	19.45	-4	11,188	-0.04%
2023/09/27	2	19.05	0	0.00	19.25	2	11,347	0.02%
2023/09/26	2	19.08	0	0.00	18.95	2	11,581	0.02%
2023/09/25	11	19.15	8	19.11	19.15	3	12,126	0.02%
2023/09/22	1	18.95	5	19.05	19.00	-4	12,424	-0.03%
2023/09/21	2	19.00	7	18.99	19.05	-5	12,440	-0.04%
2023/09/20	1	19.15	3	19.15	19.10	-2	12,424	-0.02%
2023/09/19	39	19.29	1	19.40	19.10	38	12,405	0.31%
2023/09/18	15	19.30	5	19.38	19.35	10	12,392	0.08%
2023/09/15	15	19.34	15	19.48	19.30	0	12,385	0.00%
2023/09/14	26	19.60	6	19.70	19.60	20	12,362	0.16%
2023/09/13	21	19.48	27	19.50	19.45	-6	12,350	-0.05%
2023/09/12	91	19.55	12	19.54	19.55	79	12,347	0.64%
2023/09/11	8	19.43	7	19.49	19.40	1	12,335	0.01%
2023/09/08	59	19.73	38.6	19.46	19.85	20.4	12,308	0.17%
2023/09/07	16	20.34	5	20.50	20.35	11	12,228	0.09%
2023/09/06	4	20.63	21	20.58	20.65	-17	12,216	-0.14%
2023/09/05	1	20.45	7	20.54	20.60	-6	12,203	-0.05%
2023/09/04	35.1	20.50	15	20.46	20.55	20.1	12,188	0.16%
2023/09/01	81.5	20.94	2	20.80	20.85	79.5	12,166	0.65%
2023/08/31	78	20.38	4	20.40	20.55	74	12,119	0.61%
2023/08/30	3	20.22	12	20.40	20.35	-9	12,086	-0.07%
2023/08/29	5	20.22	19	20.27	20.20	-14	12,043	-0.12%
2023/08/28	35	20.29	27	20.35	20.45	8	12,015	0.07%
2023/08/25	8	20.53	7	20.70	20.50	1	11,984	0.01%
2023/08/24	13	20.47	71	20.50	20.50	-58	11,937	-0.49%
2023/08/23	17	20.69	20	20.68	20.65	-3	11,872	-0.03%
2023/08/22	26	20.67	30	20.75	20.75	-4	11,843	-0.03%
2023/08/21	5	20.90	2	21.00	20.95	3	11,805	0.03%
2023/08/18	58	21.15	20	21.01	20.95	38	11,775	0.32%
2023/08/17	84	21.36	12	21.27	21.30	72	11,726	0.61%
2023/08/16	28	21.26	15	21.30	21.40	13	11,675	0.11%
2023/08/15	11	21.53	13	21.36	21.35	-2	11,641	-0.02%
2023/08/14	110	21.27	79	21.21	21.20	31	11,605	0.27%	大買/
2023/08/11	31	21.75	2	21.73	21.80	29	11,564	0.25%
2023/08/10	10	21.84	25	21.80	21.75	-15	11,525	-0.13%
2023/08/09	9	22.29	3	22.18	22.25	6	11,458	0.05%
2023/08/08	81	22.00	105	22.17	22.25	-24	11,397	-0.21%	大賣/
2023/08/07	51	23.57	6	23.60	23.75	45	11,156	0.40%
2023/08/04	10	23.28	15	23.53	23.60	-5	11,113	-0.04%
2023/08/02	41	23.76	40.3	23.72	23.15	0.7	11,059	0.01%
2023/08/01	30	23.97	31	23.96	23.95	-1	10,887	-0.01%
2023/07/31	42	23.91	21	23.86	23.75	21	10,811	0.19%
2023/07/28	19.2	23.62	16	23.64	23.60	3.2	10,695	0.03%
2023/07/27	56	24.21	69	24.37	24.05	-13	10,608	-0.12%
2023/07/26	2,549	24.60	2,505	24.69	24.35	44	10,424	0.42%	大買/大賣/
2023/07/25	37	23.95	131	23.87	23.80	-94	10,058	-0.93%	大賣/
2023/07/24	33	23.73	89	23.68	23.25	-56	9,924	-0.56%
2023/07/21	159	24.30	135.5	24.11	23.60	23.5	9,771	0.24%	大買/大賣/
2023/07/20	37	23.77	29	23.77	23.80	8	9,368	0.09%
2023/07/19	75	24.10	108.8	24.01	23.70	-33.8	9,273	-0.36%	大賣/
2023/07/18	108	24.22	291	23.77	23.55	-183	9,098	-2.01%	大買/大賣/鉅額交易
2023/07/17	385.3	24.79	167	24.73	24.75	218.3	8,821	2.48%	大買/大賣/鉅額交易
2023/07/14	104	23.93	79.3	23.88	23.60	24.7	8,229	0.30%	大買/
2023/07/13	190	24.65	296.8	24.54	24.10	-106.8	7,887	-1.35%	大買/大賣/鉅額交易
2023/07/12	297	25.53	284	25.39	24.85	13	7,316	0.18%	大買/大賣/
2023/07/11	520.3	24.89	536	24.62	25.15	-15.8	6,755	-0.23%	大買/大賣/
2023/07/10	1,275.1	26.52	1,044	26.66	26.60	231.1	5,790	3.99%	大買/大賣/鉅額交易
2023/07/07	900.2	24.83	963.1	24.87	25.60	-63	3,916	-1.61%	大買/大賣/
2023/07/06	301	22.32	170	22.99	23.30	131	2,478	5.28%	大買/大賣/鉅額交易
2023/07/05	214	21.48	124	21.60	21.20	90	1,879	4.79%	大買/大賣/
2023/07/04	220	21.49	101	21.59	21.90	119	1,637	7.27%	大買/大賣/鉅額交易
2023/07/03	187.1	21.94	196.1	22.00	21.85	-9	1,402	-0.64%	大買/大賣/
2023/06/30	79	20.15	92	19.89	20.25	-13	858	-1.52%
2023/06/29	6	18.42	0	0.00	18.45	6	555	1.08%
2023/06/28	0	0.00	1	18.15	18.20	-1	536	-0.19%
2023/06/26	1	18.25	5	18.05	18.30	-4	606	-0.66%
2023/06/21	0	0.00	1	18.15	18.20	-1	622	-0.16%
2023/06/20	0	0.00	2	18.05	18.00	-2	625	-0.32%
2023/06/19	5	18.20	0	0.00	18.15	5	627	0.80%
2023/06/16	5	18.05	1	18.10	18.15	4	628	0.64%
2023/06/15	1	17.85	0	0.00	17.95	1	619	0.16%
2023/06/13	1	17.80	5	17.80	17.85	-4	614	-0.65%
2023/06/12	2	17.95	0	0.00	17.85	2	609	0.33%
2023/06/09	0	0.00	7	18.14	18.25	-7	598	-1.17%
2023/06/06	1	18.10	0	0.00	18.25	1	608	0.16%
2023/06/01	1	18.00	48	18.00	18.00	-47	628	-7.48%
2023/05/30	3	18.05	15	18.05	18.05	-12	633	-1.89%
2023/05/29	4	18.10	2.2	18.15	18.05	1.8	632	0.29%
2023/05/24	1	18.20	0	0.00	18.30	1	627	0.16%
2023/05/22	2	18.25	0	0.00	18.30	2	635	0.31%
2023/05/19	1	18.25	20	18.21	18.25	-19	635	-2.99%
2023/05/18	1	18.30	0	0.00	18.30	1	635	0.16%
2023/05/17	24	18.14	0	0.00	18.20	24	625	3.83%
2023/05/16	34	17.86	112	17.85	18.10	-78	615	-12.68%	大賣/
2023/05/15	30	17.73	57	17.70	17.70	-27	609	-4.43%
2023/05/11	5	17.85	0	0.00	17.90	5	609	0.82%
2023/05/10	66	18.07	0	0.00	17.90	66	610	10.81%
2023/05/04	28	18.05	0	0.00	18.05	28	617	4.54%
2023/05/03	2	18.10	5	18.00	18.10	-3	619	-0.48%
2023/05/02	27	18.00	0	0.00	18.10	27	620	4.35%
2023/04/28	41	17.84	0	0.00	17.85	41	621	6.59%
2023/04/26	5	17.49	0	0.00	17.50	5	625	0.80%
2023/04/25	15	17.40	0	0.00	17.40	15	621	2.41%
2023/04/24	0	0.00	94	17.62	17.70	-94	617	-15.23%
2023/04/21	1	17.60	84	17.57	17.55	-83	614	-13.51%
2023/04/20	0	0.00	60	17.79	17.75	-60	608	-9.86%
2023/04/19	15	17.98	1	18.10	17.95	14	604	2.32%
2023/04/18	4	18.10	3	18.22	18.10	1	597	0.17%
2023/04/17	33	18.30	0	0.00	18.25	33	596	5.53%
2023/04/13	7	18.00	5	18.10	18.15	2	576	0.35%
2023/04/12	7	19.01	1	19.00	18.90	6	551	1.09%
2023/04/11	9	19.09	2	18.95	19.05	7	531	1.32%
2023/04/10	59	18.83	2	18.75	18.85	57	509	11.20%
2023/04/06	78	18.95	2	18.85	18.90	76	475	15.98%
2023/03/31	8	18.84	4	18.88	18.90	4	464	0.86%
2023/03/30	67	18.75	2	18.65	18.70	65	456	14.23%
2023/03/29	1	18.65	1	18.60	18.60	0	453	0.00%
2023/03/28	20	18.66	4	18.54	18.60	16	452	3.53%
2023/03/27	32	19.02	21	18.93	18.90	11	436	2.52%
2023/03/24	0	0.00	2	18.40	18.45	-2	377	-0.53%
2023/03/23	3	18.22	0	0.00	18.25	3	357	0.84%
2023/03/22	0	0.00	11	18.12	18.15	-11	356	-3.09%
2023/03/17	0	0.00	16	17.75	17.85	-16	355	-4.50%
2023/03/16	1	17.70	1	17.65	17.75	0	354	0.00%
2023/03/15	4	17.90	0	0.00	17.90	4	352	1.14%
2023/03/13	0	0.00	6	17.91	17.90	-6	350	-1.71%
2023/03/10	0	0.00	1.4	18.04	18.10	-1.4	345	-0.39%
2023/03/09	4.1	18.45	5	18.49	18.35	-0.9	340	-0.28%
2023/03/08	17	18.41	6	18.36	18.55	11	334	3.29%
2023/03/07	2	17.80	3	17.75	17.80	-1	302	-0.33%
2023/03/06	11.1	17.76	0	0.00	17.75	11.1	298	3.71%
2023/03/03	18	17.36	2	17.60	17.60	16	293	5.45%
2023/02/22	1	17.20	3	17.40	17.35	-2	293	-0.68%
2023/02/21	0	0.00	1	17.35	17.35	-1	295	-0.34%
2023/02/20	15	17.40	0	0.00	17.35	15	305	4.91%
2023/02/16	1	17.05	0	0.00	17.05	1	308	0.32%
2023/02/15	1	16.95	0	0.00	16.95	1	312	0.32%
2023/02/14	0	0.00	0	17.00	17.00	0	314	-0.01%
2023/02/10	0	0.00	10	17.00	16.95	-10	321	-3.11%
2023/02/08	1	17.10	0	0.00	17.05	1	349	0.29%
2023/02/07	0.2	17.20	0	0.00	17.20	0.2	345	0.05%
2023/02/06	0.1	17.10	1	17.30	17.15	-0.9	343	-0.27%
2023/02/03	2	17.20	1	17.15	17.20	1	342	0.29%
2023/02/01	0	0.00	1	17.00	16.90	-1	337	-0.30%
2023/01/31	0	0.00	4	16.85	16.90	-4	335	-1.19%
2023/01/30	3	16.75	0	0.00	16.75	3	333	0.90%
2023/01/17	2	16.60	5	16.60	16.70	-3	331	-0.91%
2023/01/10	0	0.00	5	16.50	16.50	-5	384	-1.30%
2023/01/09	0	0.00	4	16.50	16.50	-4	389	-1.03%
2023/01/05	0	0.00	2	16.40	16.30	-2	414	-0.48%
2023/01/04	0	0.00	6	16.25	16.20	-6	421	-1.42%
2023/01/03	2	16.03	0	0.00	16.15	2	445	0.45%
2022/12/28	2	16.30	0	0.00	16.20	2	448	0.45%
2022/12/21	3	16.10	0	0.00	16.20	3	478	0.63%
2022/12/19	2	16.20	2	16.40	16.25	0	501	0.00%
2022/12/14	0	0.00	3	16.70	16.70	-3	525	-0.57%
2022/12/13	1	16.65	0	0.00	16.60	1	535	0.19%
2022/12/08	0	0.00	1	16.45	16.35	-1	595	-0.17%
2022/12/07	0	0.00	2	16.50	16.40	-2	618	-0.32%
2022/12/06	7	16.55	3	16.50	16.50	4	639	0.63%
2022/12/01	20	16.61	1	16.55	16.55	19	781	2.43%
2022/11/28	10	16.10	2	16.15	16.15	8	1,137	0.70%
2022/11/21	6	16.02	1	16.00	16.05	5	1,337	0.37%
2022/11/18	0	0.00	3	16.15	16.00	-3	1,335	-0.22%
2022/11/16	2.3	16.10	5	16.05	16.05	-2.7	1,339	-0.20%
2022/11/15	1.3	16.33	0	0.00	16.40	1.3	1,337	0.09%
2022/11/14	0	0.00	18	16.45	16.45	-18	1,332	-1.35%
2022/11/11	4	16.16	0	0.00	16.20	4	1,327	0.30%
2022/11/10	5	16.05	0	0.00	16.10	5	1,335	0.37%
2022/11/09	2	16.43	10	16.45	16.25	-8	1,338	-0.60%
2022/11/08	1	16.35	0	0.00	16.30	1	1,343	0.07%
2022/11/07	0.1	16.25	2	16.25	16.60	-1.9	1,354	-0.14%
2022/11/04	0	0.00	4	16.24	16.25	-4	1,341	-0.30%
2022/10/31	4.1	15.73	0	0.00	15.85	4.1	1,337	0.31%
2022/10/25	1	15.70	0	0.00	15.85	1	1,345	0.07%
2022/10/24	0	0.00	6	15.93	15.90	-6	1,347	-0.45%
2022/10/21	1	15.45	0	0.00	15.45	1	1,340	0.07%
2022/10/20	2	15.43	2	15.25	15.65	0	1,339	0.00%
2022/10/19	0.2	16.00	0	0.00	15.80	0.2	1,304	0.02%
2022/10/18	0	0.00	1	16.25	16.20	-1	1,299	-0.08%
2022/10/14	1	16.00	0	0.00	16.10	1	1,300	0.08%
2022/10/13	2	15.70	0	0.00	15.65	2	1,299	0.15%
2022/10/12	4	16.23	0	0.00	16.25	4	1,287	0.31%
2022/10/11	10	16.43	2	16.45	16.35	8	1,284	0.62%
2022/10/07	1	17.50	0	0.00	17.40	1	1,262	0.08%
2022/10/06	0	0.00	1	17.60	17.55	-1	1,260	-0.08%
2022/10/05	1	17.40	0	17.55	17.40	1	1,259	0.08%
2022/10/04	1	17.55	0	0.00	17.60	1	1,263	0.08%
2022/09/28	1	17.05	13	17.31	17.10	-12	1,259	-0.95%
2022/09/26	4	17.39	2	17.60	17.40	2	1,249	0.16%
2022/09/22	0	0.00	11	18.00	18.05	-11	1,237	-0.89%
2022/09/21	2	18.45	2	18.20	18.15	0	1,230	0.00%
2022/09/20	3	18.12	6.3	18.14	18.15	-3.3	1,213	-0.27%
2022/09/19	13	17.64	11	17.77	18.00	2	1,204	0.17%
2022/09/16	10	17.96	1	17.95	17.90	9	1,183	0.76%
2022/09/15	1	18.10	1	18.25	18.10	0	1,163	0.00%
2022/09/14	6	18.11	8	18.14	18.10	-2	1,146	-0.17%
2022/09/13	5	18.52	7	18.46	18.50	-2	1,126	-0.18%
2022/09/12	3	18.30	30	18.24	18.15	-27	1,105	-2.44%
2022/09/08	31	18.07	79	18.12	18.30	-48	1,066	-4.50%
2022/09/07	32	18.69	45	18.69	18.45	-13	1,018	-1.28%
2022/09/06	66	19.79	130	19.59	19.35	-64	958	-6.68%	大賣/
2022/09/05	213.3	19.96	68	20.03	20.15	145.3	837	17.34%	大買/鉅額交易
2022/09/02	3	19.00	5	19.16	19.05	-2	616	-0.32%
2022/09/01	8	19.14	39	19.02	19.10	-31	587	-5.28%
2022/08/31	108	19.23	61	19.26	19.30	47	529	8.88%	大買/
2022/08/30	9	18.48	2	18.45	18.55	7	431	1.62%
2022/08/26	1	17.85	0	0.00	17.85	1	392	0.25%
2022/08/25	0	0.00	10	17.85	17.90	-10	395	-2.53%
2022/08/23	0	0.00	1	17.95	18.05	-1	397	-0.25%
2022/08/22	0	0.00	2	18.00	17.95	-2	400	-0.50%
2022/08/17	1	17.75	6	17.71	17.70	-5	429	-1.16%
2022/08/15	5	17.45	267	17.27	17.40	-262	418	-62.55%	大賣/鉅額交易
2022/08/12	255	17.38	5	17.33	17.45	250	408	61.19%	大買/鉅額交易
2022/08/10	0	0.00	1	16.75	16.80	-1	401	-0.25%
2022/08/09	1	16.25	0	0.00	16.35	1	398	0.25%
2022/08/08	2	16.50	0	0.00	16.60	2	394	0.51%
2022/08/04	2	16.55	0	0.00	16.50	2	395	0.51%
2022/08/02	0	0.00	2	17.00	16.85	-2	397	-0.50%
2022/08/01	0	0.00	6	16.93	17.10	-6	399	-1.50%
2022/07/27	0	0.00	4	16.75	16.80	-4	395	-1.01%
2022/07/26	4	16.56	5	16.55	16.65	-1	395	-0.25%
2022/07/25	7	16.74	2	16.65	16.70	5	394	1.27%
2022/07/22	5	16.70	2	16.65	16.70	3	393	0.77%
2022/07/21	2	16.48	3	16.60	16.70	-1	399	-0.25%
2022/07/20	0	0.00	1	16.35	16.35	-1	394	-0.25%
2022/07/19	4	16.03	0	0.00	16.10	4	398	1.00%
2022/07/18	6	15.69	0	0.00	15.80	6	392	1.53%
2022/07/15	0	15.55	4	15.50	15.55	-4	389	-1.02%
2022/07/13	0	15.60	0	0.00	15.70	0	390	0.01%
2022/07/12	4	15.28	0	0.00	15.15	4	389	1.03%
2022/07/08	3	15.72	0	0.00	15.70	3	376	0.80%
2022/07/06	3	15.80	0	0.00	15.75	3	377	0.79%
2022/07/05	2	15.90	0	0.00	16.00	2	378	0.53%
2022/07/04	1	16.15	0	0.00	16.05	1	376	0.27%
2022/07/01	1	16.61	0	0.00	16.55	1	377	0.28%
2022/06/30	1	16.90	30	17.00	16.90	-29	370	-7.83%
2022/06/29	1	17.20	0	0.00	17.25	1	365	0.27%
2022/06/23	1	16.95	0	0.00	17.05	1	365	0.27%
2022/06/22	0	0.00	2	17.03	17.05	-2	363	-0.55%
2022/06/14	0	0.00	2	17.20	17.50	-2	361	-0.55%
2022/06/10	0	0.00	10	17.55	17.55	-10	364	-2.75%
2022/06/08	5	17.80	1	17.80	17.75	4	361	1.11%
2022/06/06	1	17.80	1	17.75	17.80	0	371	0.00%
2022/06/02	5	17.67	6	17.75	17.75	-1	376	-0.27%
2022/06/01	3	17.55	0	0.00	17.55	3	379	0.79%
2022/05/31	0	0.00	6	17.56	17.60	-6	378	-1.58%
2022/05/30	2	17.53	6	17.61	17.65	-4	375	-1.07%
2022/05/27	35	17.59	12	17.46	17.45	23	365	6.29%
2022/05/26	1	16.95	0	0.00	16.90	1	328	0.30%
2022/05/25	1	16.95	0	0.00	16.95	1	329	0.30%
2022/05/24	0.1	17.10	0	0.00	16.90	0.1	332	0.03%
2022/05/19	3	16.88	0	0.00	16.95	3	334	0.90%
2022/05/18	0	0.00	4	17.05	17.15	-4	331	-1.21%
2022/05/16	1	16.85	0	0.00	16.90	1	333	0.30%
2022/05/13	1	16.80	0	0.00	16.85	1	334	0.30%
2022/05/12	2	16.83	0	0.00	16.70	2	337	0.59%
2022/05/11	3	16.97	0	0.00	17.05	3	335	0.89%
2022/05/10	1	17.00	1	17.00	17.15	0	332	0.00%
2022/05/09	0	17.25	0	0.00	17.10	0	333	0.00%
2022/05/06	1	17.25	0	0.00	17.35	1	332	0.30%
2022/05/03	7	17.11	1	17.15	17.10	6	352	1.70%
2022/04/29	20	17.18	0	0.00	17.25	20	361	5.53%
2022/04/28	2	17.15	0	0.00	17.20	2	362	0.55%
2022/04/27	2.1	17.11	0	0.00	17.10	2.1	363	0.58%
2022/04/25	3	17.40	0	0.00	17.35	3	353	0.85%
2022/04/20	3	17.55	0	0.00	17.65	3	342	0.88%
2022/04/19	1	17.65	0	0.00	17.65	1	341	0.29%
2022/04/18	1	17.60	0	0.00	17.55	1	346	0.29%
2022/04/15	3	17.57	0	0.00	17.60	3	345	0.87%
2022/04/14	1	17.60	0	0.00	17.70	1	342	0.29%
2022/04/13	2	17.58	0	0.00	17.70	2	344	0.58%
2022/04/12	4	17.49	0	0.00	17.50	4	345	1.16%
2022/04/11	4	17.60	0	0.00	17.60	4	340	1.17%
2022/04/08	1	17.80	4	17.80	17.80	-3	334	-0.90%
2022/04/07	2	17.85	0	0.00	17.80	2	334	0.60%
2022/04/06	2	17.83	0	0.00	17.85	2	339	0.59%
2022/04/01	1	17.90	0	0.00	17.95	1	345	0.29%
2022/03/30	0	0.00	4	18.05	18.05	-4	346	-1.15%
2022/03/29	3	17.95	0	0.00	17.95	3	349	0.86%
2022/03/28	5	17.97	0	0.00	18.00	5	349	1.43%
2022/03/25	3	18.10	0	0.00	18.10	3	345	0.87%
2022/03/24	2	18.15	0	0.00	18.15	2	346	0.58%
2022/03/17	1	18.00	5	18.15	18.25	-4	358	-1.12%
2022/03/16	8	17.95	2	17.95	17.90	6	357	1.68%
2022/03/15	1	18.00	7	18.25	18.05	-6	354	-1.69%
2022/03/11	1	18.00	0	0.00	18.05	1	358	0.28%
2022/03/10	2	18.10	0	0.00	18.10	2	361	0.55%
2022/03/09	2	17.88	0	0.00	17.90	2	360	0.55%
2022/03/08	1	17.90	0	0.00	17.95	1	360	0.28%
2022/03/07	1	18.20	0	0.00	18.25	1	357	0.28%
2022/03/04	0	0.00	8	18.50	18.50	-8	419	-1.91%
2022/03/03	1	18.55	0.1	18.60	18.65	0.9	432	0.20%
2022/03/01	0	0.00	3	18.60	18.65	-3	440	-0.68%
2022/02/25	0	0.00	3	18.38	18.50	-3	445	-0.67%
2022/02/24	0	0.00	3	18.55	18.40	-3	452	-0.66%
2022/02/22	2	18.60	0	0.00	18.60	2	463	0.43%
2022/02/21	0	0.00	1	19.00	18.90	-1	469	-0.21%
2022/02/18	0	0.00	3	19.00	19.00	-3	474	-0.63%
2022/02/16	0	0.00	5	18.90	18.90	-5	499	-1.00%
2022/02/14	0	0.00	7	18.75	18.75	-7	516	-1.36%
2022/02/08	0	0.00	2	18.50	18.50	-2	537	-0.37%
2022/01/26	2	18.05	0	0.00	18.05	2	558	0.36%
2022/01/25	4	18.10	0	0.00	18.05	4	561	0.71%
2022/01/19	0	0.00	0	18.75	18.70	0	539	0.00%
2022/01/14	3	18.75	0	0.00	18.70	3	557	0.54%
2022/01/12	8	18.80	0	0.00	18.85	8	592	1.35%
2022/01/11	7	18.80	0	0.00	18.80	7	597	1.17%
2022/01/07	1	18.95	0	0.00	18.90	1	596	0.17%
2021/12/30	4	19.10	0	0.00	19.10	4	620	0.64%
2021/12/23	0	0.00	1	19.00	18.95	-1	634	-0.16%
2021/12/17	0	0.00	28	18.82	18.75	-28	636	-4.40%
2021/12/16	1	18.70	12	18.70	18.70	-11	631	-1.74%
2021/12/14	20	18.83	4	18.80	18.80	16	626	2.55%
2021/12/13	10	18.88	0	0.00	18.95	10	626	1.60%
2021/12/10	5	18.87	0	0.00	18.85	5	623	0.80%
2021/12/09	5	18.98	0	0.00	18.95	5	623	0.80%
2021/12/06	0	0.00	2	19.00	18.95	-2	639	-0.31%
2021/12/03	3	19.03	5	19.05	19.05	-2	644	-0.31%
2021/12/01	3	18.95	0	0.00	19.05	3	638	0.47%
2021/11/29	1	18.60	0	0.00	18.60	1	569	0.18%
2021/11/26	0	0.00	2	18.80	18.80	-2	556	-0.36%
2021/11/22	3	18.85	0	0.00	19.00	3	541	0.55%
2021/11/19	0	0.00	1	19.20	18.95	-1	536	-0.19%
2021/11/16	1	19.00	8	19.12	19.15	-7	512	-1.37%
2021/11/15	10	18.97	2	19.05	19.15	8	511	1.57%
2021/11/10	1	19.25	17	19.25	19.20	-16	479	-3.33%
2021/11/09	0	0.00	23	19.10	19.25	-23	483	-4.75%
2021/11/05	1	19.10	10	19.13	19.15	-9	474	-1.90%
2021/11/04	7	19.15	8	19.16	19.15	-1	470	-0.21%
2021/11/02	0	0.00	1	18.70	18.75	-1	455	-0.22%
2021/10/28	5	18.70	0	0.00	18.65	5	446	1.12%
2021/10/25	0	0.00	1	18.75	18.80	-1	454	-0.22%
2021/10/22	13	18.75	5	19.15	18.65	8	460	1.74%
2021/10/21	2	18.65	4	18.95	19.40	-2	453	-0.44%
2021/10/18	3	18.30	0	0.00	18.30	3	424	0.71%
2021/10/15	5	18.10	2	18.10	18.30	3	430	0.70%
2021/10/14	1	18.00	19	17.98	18.05	-18	435	-4.14%
2021/10/13	5	18.10	1	18.05	18.05	4	436	0.92%
2021/10/12	1	18.00	2	18.10	18.05	-1	435	-0.23%
2021/10/08	6	18.23	0	0.00	18.20	6	432	1.39%
2021/10/07	9	18.19	0	0.00	18.20	9	438	2.05%
2021/10/06	5	18.05	0	0.00	18.00	5	438	1.15%
2021/10/05	12	17.90	0	0.00	18.05	12	434	2.76%
2021/10/04	14	18.19	0	0.00	18.00	14	432	3.24%
2021/10/01	8	18.32	0.1	18.50	18.25	7.9	430	1.83%
2021/09/29	4	18.43	0	0.00	18.40	4	443	0.90%
2021/09/28	3	18.75	0	0.00	18.75	3	443	0.68%
2021/09/24	0	0.00	4	18.95	18.90	-4	454	-0.88%
2021/09/22	4	18.65	1	18.75	18.60	3	478	0.63%
2021/09/17	4	18.95	0	0.00	18.90	4	512	0.78%
2021/09/15	1	18.80	0	0.00	18.90	1	514	0.19%
2021/09/14	1	18.75	4	18.80	18.80	-3	518	-0.58%
2021/09/13	8	18.56	0	0.00	18.80	8	518	1.54%
2021/09/10	7	18.80	0.5	19.00	18.80	6.5	524	1.25%
2021/09/09	1	19.05	0	0.00	19.30	1	523	0.19%
2021/09/08	6	19.33	0	0.00	19.20	6	519	1.15%
2021/09/06	3	19.60	0	0.00	19.55	3	517	0.58%
2021/09/03	0	0.00	1	19.65	19.80	-1	518	-0.19%
2021/09/02	1	19.70	0	0.00	19.75	1	518	0.19%
2021/09/01	0	0.00	1	19.95	19.90	-1	518	-0.19%
2021/08/31	5	19.50	3	19.67	19.75	2	519	0.38%
2021/08/27	0	0.00	1	19.25	19.45	-1	526	-0.19%
2021/08/25	1	19.10	31	19.10	19.10	-30	536	-5.59%
2021/08/23	1	19.00	0	0.00	19.20	1	546	0.18%
2021/08/19	1	18.80	0	0.00	18.75	1	560	0.18%
2021/08/16	6	19.21	0	0.00	19.05	6	570	1.05%
2021/08/13	12	19.37	0	0.00	19.40	12	574	2.09%
2021/08/12	1	19.70	0	0.00	19.70	1	568	0.18%
2021/08/11	10	19.79	0	0.00	19.70	10	578	1.73%
2021/08/10	6	19.87	0	0.00	19.90	6	584	1.03%
2021/08/09	2	19.88	0	0.00	19.90	2	611	0.33%
2021/08/06	1	20.00	0	0.00	19.95	1	630	0.16%
2021/08/04	0	0.00	1	20.30	20.30	-1	695	-0.14%
2021/07/30	0	0.00	1	20.25	20.20	-1	753	-0.13%
2021/07/29	1	19.95	0	0.00	20.10	1	793	0.13%
2021/07/28	1	20.00	0	0.00	19.95	1	804	0.12%
2021/07/26	5	20.35	1	20.60	20.40	4	922	0.43%
2021/07/22	0	0.00	1	20.35	20.30	-1	1,034	-0.10%
2021/07/21	4	20.16	0	0.00	20.05	4	1,051	0.38%
2021/07/20	1	20.25	1	20.35	20.20	0	1,092	0.00%
2021/07/19	1	20.35	0	0.00	20.50	1	1,107	0.09%
2021/07/15	0	0.00	1	20.45	20.45	-1	1,169	-0.09%
2021/07/14	1	20.40	0	0.00	20.40	1	1,197	0.08%
2021/07/13	3	20.60	0	0.00	20.50	3	1,234	0.24%
2021/07/12	0	0.00	4	20.90	20.85	-4	1,258	-0.32%
2021/07/08	1	21.15	0	0.00	21.15	1	1,334	0.07%
2021/07/07	1	21.00	2	21.40	21.30	-1	1,367	-0.07%
2021/07/06	0	0.00	5	21.35	21.25	-5	1,380	-0.36%
2021/07/05	5	21.05	0	0.00	21.05	5	1,395	0.36%
2021/07/02	0	0.00	6	21.00	20.80	-6	1,428	-0.42%
2021/07/01	2	20.78	0	0.00	20.80	2	1,444	0.14%
2021/06/29	7	20.78	3	20.73	20.80	4	1,449	0.28%
2021/06/28	4	21.25	15	20.90	21.20	-11	1,440	-0.76%
2021/06/24	0	0.00	2	20.25	20.30	-2	1,423	-0.14%
2021/06/22	1	20.15	5	20.15	20.10	-4	1,426	-0.28%
2021/06/21	2	19.75	0	0.00	19.95	2	1,436	0.14%
2021/06/18	5	20.14	0	0.00	20.15	5	1,508	0.33%
2021/06/11	0	0.00	2	20.30	20.35	-2	1,551	-0.13%
2021/06/09	1	20.30	0	0.00	20.15	1	1,587	0.06%
2021/06/04	0	0.00	1	20.50	20.45	-1	1,625	-0.06%
2021/06/03	4	20.69	1	20.65	20.60	3	1,658	0.18%
2021/06/02	0	0.00	1	20.45	20.50	-1	1,661	-0.06%
2021/06/01	6	20.36	1	20.35	20.45	5	1,659	0.30%
2021/05/31	3	20.30	7	20.29	20.35	-4	1,676	-0.24%
2021/05/27	2	20.00	0	0.00	19.95	2	1,688	0.12%
2021/05/25	1	20.35	2	20.25	20.00	-1	1,700	-0.06%
2021/05/21	2	19.85	6	19.67	20.00	-4	1,704	-0.23%
2021/05/20	3	19.35	0	0.00	19.35	3	1,706	0.18%
2021/05/19	7	19.56	5	19.55	19.65	2	1,705	0.12%
2021/05/18	6	19.14	3	19.35	19.90	3	1,707	0.18%
2021/05/17	5	18.77	2	19.05	18.85	3	1,701	0.18%
2021/05/14	5	19.92	3	20.07	20.15	2	1,683	0.12%
2021/05/13	7	19.68	1	20.05	19.85	6	1,662	0.36%
2021/05/12	24	20.32	4	21.03	20.00	20	1,637	1.22%
2021/05/11	18	22.45	4	22.15	21.85	14	1,592	0.88%
2021/05/10	0	0.00	12	22.10	22.55	-12	1,565	-0.77%
2021/05/07	3	22.12	0	0.00	22.30	3	1,555	0.19%
2021/05/06	8	22.06	1	22.05	22.05	7	1,545	0.45%
2021/05/05	1	22.80	4	22.90	22.60	-3	1,515	-0.20%
2021/05/04	8	22.75	10	22.45	22.35	-2	1,509	-0.13%
2021/05/03	12	23.36	67	23.53	23.35	-55	1,456	-3.78%
2021/04/29	31.1	25.20	6	25.34	24.70	25.1	1,396	1.80%
2021/04/28	25	24.84	43	25.13	25.40	-18	1,340	-1.34%
2021/04/27	12	24.35	8	24.29	24.35	4	1,307	0.31%
2021/04/26	30	24.13	6	24.50	24.35	24	1,296	1.85%
2021/04/23	2	23.63	2	23.80	23.80	0	1,255	0.00%
2021/04/22	1	23.80	31	23.75	23.35	-30	1,257	-2.39%
2021/04/21	0	0.00	4	23.70	23.70	-4	1,224	-0.33%
2021/04/20	8	23.56	10	23.58	23.50	-2	1,211	-0.17%
2021/04/19	6	24.04	6	23.89	23.90	0	1,212	0.00%
2021/04/16	5	23.41	19	23.43	23.55	-14	1,235	-1.13%
2021/04/15	38	23.34	12	23.23	23.45	26	1,241	2.09%
2021/04/14	7	22.59	3	22.73	22.70	4	1,197	0.33%
2021/04/13	11	22.72	57	22.74	22.50	-46	1,193	-3.85%
2021/04/12	13	22.87	11	22.83	22.90	2	1,193	0.17%
2021/04/09	31	22.79	27	22.65	22.65	4	1,181	0.34%
2021/04/08	2	22.43	13	22.25	22.60	-11	1,178	-0.93%
2021/04/07	1	21.55	2	22.05	22.10	-1	1,155	-0.09%
2021/04/06	7	21.54	2	21.55	21.55	5	1,146	0.44%
2021/04/01	0	0.00	8	21.50	21.60	-8	1,141	-0.70%
2021/03/30	0	0.00	1	21.50	21.60	-1	1,137	-0.09%
2021/03/29	9	21.44	0	0.00	21.50	9	1,134	0.79%
2021/03/26	5	21.47	10	21.35	21.45	-5	1,128	-0.44%
2021/03/25	2	21.48	0	0.00	21.50	2	1,133	0.18%
2021/03/24	0	0.00	18	21.21	21.35	-18	1,134	-1.59%
2021/03/23	31	21.52	21.4	21.57	21.25	9.6	1,126	0.85%
2021/03/22	5	22.74	10	22.78	22.85	-5	1,062	-0.47%
2021/03/19	1	22.45	9	22.47	22.55	-8	1,056	-0.76%
2021/03/18	10	22.43	1	22.40	22.45	9	1,047	0.86%
2021/03/17	4	22.30	1	22.30	22.30	3	1,040	0.29%
2021/03/16	12	22.44	7	22.26	22.20	5	1,046	0.48%
2021/03/15	8	22.02	8	22.04	22.25	0	1,046	0.00%
2021/03/12	0.1	21.70	2	21.73	21.80	-1.9	1,037	-0.18%
2021/03/11	0.2	21.60	3	22.00	21.75	-2.8	1,047	-0.27%
2021/03/10	1.3	21.81	10	21.75	21.85	-8.7	1,036	-0.84%
2021/03/09	10.5	21.61	12	21.62	21.70	-1.5	1,054	-0.14%
2021/03/08	0	0.00	1	21.30	21.30	-1	1,046	-0.10%
2021/03/04	1	21.20	0	0.00	21.25	1	1,106	0.09%
2021/03/03	0	0.00	10	21.00	20.95	-10	1,092	-0.91%
2021/02/26	0	0.00	1	20.55	20.75	-1	1,078	-0.09%
2021/02/24	0	0.00	14	20.81	20.80	-14	1,068	-1.31%
2021/02/23	8	20.76	3	20.83	20.85	5	1,064	0.47%
2021/02/22	3	20.75	0	0.00	20.60	3	1,051	0.29%
2021/02/19	1.3	20.34	0	0.00	20.55	1.3	1,053	0.12%
2021/02/17	0	0.00	2	19.98	20.10	-2	1,056	-0.19%
2021/02/05	1	19.90	1	19.70	19.70	0	1,056	0.00%
2021/02/03	0	0.00	2	19.80	19.80	-2	1,065	-0.19%
2021/02/02	1	19.80	0	0.00	19.80	1	1,078	0.09%
2021/02/01	1	19.60	0	0.00	19.70	1	1,079	0.09%
2021/01/29	1	19.95	0	0.00	19.75	1	1,079	0.09%
2021/01/27	0	0.00	1	20.15	20.30	-1	1,066	-0.09%
2021/01/26	3	19.80	6	20.00	19.85	-3	1,053	-0.28%
2021/01/25	5	19.64	7	19.81	20.05	-2	1,045	-0.19%
2021/01/22	1	19.75	3	19.80	19.85	-2	1,037	-0.19%
2021/01/21	6	19.93	0	0.00	19.85	6	1,027	0.58%
2021/01/20	10	20.05	11	20.07	19.85	-1	1,022	-0.10%
2021/01/19	1	20.40	1	20.35	20.40	0	998	0.00%
2021/01/18	0	0.00	1	20.40	20.55	-1	989	-0.10%
2021/01/15	7	20.50	0	0.00	20.60	7	980	0.71%
2021/01/14	0	0.00	2	20.95	20.85	-2	963	-0.21%
2021/01/13	2	21.10	5	21.00	21.05	-3	956	-0.31%
2021/01/12	5	21.30	39	21.27	21.05	-34	941	-3.61%
2021/01/11	10	22.16	15	22.12	22.20	-5	910	-0.55%
2021/01/08	18	21.53	10	21.57	21.65	8	846	0.95%
2021/01/07	1	21.25	4	21.29	21.30	-3	808	-0.37%
2021/01/06	47	21.21	27.1	21.19	21.15	19.9	795	2.50%
2021/01/05	12	21.39	5	21.20	21.30	7	768	0.91%
2021/01/04	7	20.93	0	0.00	21.00	7	737	0.95%
2020/12/31	1	21.10	4.1	20.88	20.90	-3.1	737	-0.43%
2020/12/30	23	20.81	3	20.83	20.85	20	716	2.79%
2020/12/29	2	20.55	0	0.00	20.60	2	702	0.28%
2020/12/28	2	20.43	1	20.40	20.45	1	689	0.15%
2020/12/25	11	20.50	0	0.00	20.45	11	684	1.61%
2020/12/24	0.1	20.40	0	0.00	20.50	0.1	677	0.02%
2020/12/23	2	20.40	1	20.50	20.40	1	674	0.15%
2020/12/21	4	20.55	2	20.60	20.55	2	686	0.29%
2020/12/18	1	20.60	0	0.00	20.60	1	681	0.15%
2020/12/17	2	20.75	0	0.00	20.95	2	681	0.29%
2020/12/16	10	20.60	8	20.82	20.90	2	685	0.29%
2020/12/15	1	20.30	0	0.00	20.35	1	673	0.15%
2020/12/11	1	20.10	2	20.25	20.35	-1	660	-0.15%
2020/12/10	8	20.32	0	0.00	20.30	8	658	1.21%
2020/12/08	2	20.03	13	20.36	20.50	-11	728	-1.51%
2020/12/07	0	0.00	22	20.30	20.40	-22	781	-2.82%
2020/12/04	2	20.63	1	20.60	20.75	1	778	0.13%
2020/12/03	7	20.95	75	21.13	20.80	-68	782	-8.70%
2020/12/02	3	21.52	14	21.65	21.50	-11	757	-1.45%
2020/12/01	32	21.53	22	21.39	21.80	10	731	1.37%
2020/11/30	14	21.01	2	21.03	20.90	12	684	1.75%
2020/11/27	2	20.85	4	20.76	20.80	-2	706	-0.28%
2020/11/26	0	0.00	2	20.70	20.70	-2	698	-0.29%
2020/11/25	0	0.00	3	20.92	20.70	-3	694	-0.43%
2020/11/24	0	0.00	10	20.62	20.60	-10	685	-1.46%
2020/11/23	0	0.00	7	20.60	20.50	-7	683	-1.02%
2020/11/20	3	20.72	4	20.60	20.65	-1	708	-0.14%
2020/11/19	0	0.00	1	20.85	20.80	-1	711	-0.14%
2020/11/18	2	21.18	45	20.98	20.90	-43	709	-6.06%
2020/11/17	1	20.75	9	20.69	20.75	-8	702	-1.14%
2020/11/16	0	0.00	20	20.60	20.60	-20	715	-2.79%
2020/11/13	2	20.58	7	20.51	20.50	-5	725	-0.69%
2020/11/12	2	20.35	5	20.34	20.35	-3	733	-0.41%
2020/11/11	2	20.40	36	20.45	20.60	-34	737	-4.61%
2020/11/10	4	20.14	1	20.05	20.15	3	778	0.39%
2020/11/09	0	0.00	5	19.95	19.80	-5	772	-0.65%
2020/11/02	1	19.00	2	19.15	19.10	-1	826	-0.12%
2020/10/30	0	0.00	3	19.20	19.20	-3	851	-0.35%
2020/10/29	0	0.00	1	19.35	19.35	-1	854	-0.12%
2020/10/28	0	0.00	2	19.55	19.45	-2	869	-0.23%
2020/10/23	2	19.75	11	19.71	19.70	-9	888	-1.01%
2020/10/22	10	19.87	1	19.90	19.80	9	903	1.00%
2020/10/19	1	19.60	0	0.00	19.75	1	931	0.11%
2020/10/14	0	0.00	1	19.55	19.55	-1	982	-0.10%
2020/10/13	3	19.48	0	0.00	19.55	3	1,003	0.30%
2020/10/12	0	0.00	1	19.65	19.60	-1	1,012	-0.10%
2020/10/08	2	19.45	0	0.00	19.40	2	1,050	0.19%
2020/10/06	0	0.00	2	19.55	19.65	-2	1,107	-0.18%
2020/10/05	1	19.45	0	0.00	19.55	1	1,297	0.08%
2020/09/25	2	19.20	0	0.00	19.30	2	1,399	0.14%
2020/09/24	2	19.18	3	19.50	19.30	-1	1,410	-0.07%
2020/09/23	0	0.00	11	20.03	20.05	-11	1,401	-0.78%
2020/09/22	3	20.03	0	0.00	20.05	3	1,400	0.21%
2020/09/21	0	0.00	9	20.49	20.60	-9	1,399	-0.64%
2020/09/18	0	0.00	1	20.50	20.40	-1	1,393	-0.07%
2020/09/17	4	20.33	0	0.00	20.30	4	1,392	0.29%
2020/09/16	0	0.00	5	20.35	20.45	-5	1,395	-0.36%
2020/09/15	1	20.35	4	20.35	20.30	-3	1,399	-0.21%
2020/09/14	3	20.40	23	20.34	20.30	-20	1,409	-1.42%
2020/09/11	96	21.22	52	20.98	20.85	44	1,398	3.15%
2020/09/10	25	21.05	21	21.00	21.25	4	1,315	0.30%
2020/09/09	1	20.35	3	20.28	20.35	-2	1,247	-0.16%
2020/09/08	2	20.15	0	0.00	20.15	2	1,237	0.16%
2020/09/07	5	20.05	3	20.08	19.95	2	1,233	0.16%
2020/09/03	0	0.00	6	20.12	19.95	-6	1,237	-0.48%
2020/09/02	0	0.00	3	19.90	20.00	-3	1,239	-0.24%
2020/09/01	3	19.75	0	0.00	19.85	3	1,209	0.25%
2020/08/28	3	19.60	4	19.83	19.80	-1	1,229	-0.08%
2020/08/27	1	19.65	9	19.85	19.65	-8	1,240	-0.64%
2020/08/26	9	20.09	2	20.13	20.00	7	1,238	0.57%
2020/08/25	0	0.00	4	19.85	19.85	-4	1,210	-0.33%
2020/08/24	9	19.40	1	19.40	19.40	8	1,207	0.66%
2020/08/21	1	19.25	5	19.30	19.40	-4	1,225	-0.33%
2020/08/20	7	19.69	13	19.08	19.00	-6	1,224	-0.49%
2020/08/19	0	0.00	1	20.05	20.10	-1	1,202	-0.08%
2020/08/18	4	19.85	4	20.01	20.00	0	1,187	0.00%
2020/08/17	0	0.00	1	20.00	19.80	-1	1,185	-0.08%
2020/08/14	8	20.18	2	20.05	20.05	6	1,176	0.51%
2020/08/13	0	0.00	3	19.85	19.75	-3	1,122	-0.27%
2020/08/12	2	19.73	4	19.75	20.00	-2	1,118	-0.18%
2020/08/11	3	19.67	1	19.65	19.60	2	1,098	0.18%
2020/08/10	5	20.02	3	19.98	19.95	2	1,098	0.18%
2020/08/07	13	19.42	2	19.58	19.60	11	1,091	1.01%
2020/08/06	1	19.40	2	19.65	19.35	-1	1,094	-0.09%
2020/08/05	5	19.35	7	19.47	19.45	-2	1,103	-0.18%
2020/08/04	1	19.10	1	19.15	19.10	0	1,102	0.00%
2020/08/03	11	19.19	2	19.20	19.05	9	1,116	0.81%
2020/07/31	1	19.00	0	0.00	19.20	1	1,120	0.09%
2020/07/30	1	19.20	0	0.00	19.10	1	1,131	0.09%
2020/07/29	1	18.80	3	19.03	19.15	-2	1,133	-0.18%
2020/07/28	7	18.89	0	0.00	18.70	7	1,139	0.61%
2020/07/27	1	19.35	8	19.53	19.40	-7	1,145	-0.61%
2020/07/24	5	19.76	15	19.89	19.55	-10	1,156	-0.86%
2020/07/23	0	0.00	2	20.20	20.05	-2	1,143	-0.17%
2020/07/22	38	20.68	6	20.73	20.40	32	1,147	2.79%
2020/07/21	0	0.00	4	19.98	20.10	-4	1,122	-0.36%
2020/07/20	6	19.23	3	19.25	19.30	3	1,107	0.27%
2020/07/17	12	19.51	6	19.56	19.40	6	1,105	0.54%
2020/07/16	2	20.10	3	20.00	19.95	-1	1,095	-0.09%
2020/07/15	12	20.03	8	20.16	20.00	4	1,091	0.37%
2020/07/14	19	20.04	6	20.06	19.95	13	1,065	1.22%
2020/07/13	14	20.59	14	20.72	20.45	0	1,046	0.00%
2020/07/10	96	21.51	43.2	21.40	21.30	52.8	1,019	5.18%
2020/07/09	12	20.70	6.1	20.70	20.70	5.9	851	0.70%
2020/07/08	10	18.83	7	18.76	18.85	3	830	0.36%
2020/07/07	2	16.95	117	16.97	17.15	-115	810	-14.20%	大賣/鉅額交易
2020/07/06	9	16.87	24	16.87	16.95	-15	803	-1.87%
2020/07/03	1	17.15	1	17.25	17.20	0	801	0.00%
2020/07/02	0	0.00	36	17.13	17.25	-36	792	-4.54%
2020/07/01	0	0.00	2	17.20	17.10	-2	786	-0.25%
2020/06/30	2	17.13	61	17.05	17.10	-59	788	-7.48%
2020/06/29	4	17.00	2	16.95	16.95	2	786	0.25%
2020/06/24	3	17.05	5	17.05	17.00	-2	788	-0.25%
2020/06/23	1	17.05	4	17.21	17.10	-3	790	-0.38%
2020/06/22	3	17.00	3	17.00	17.00	0	792	0.00%
2020/06/19	6	16.70	46	17.00	16.70	-40	793	-5.04%
2020/06/18	0.2	17.10	5	17.13	17.10	-4.8	785	-0.61%
2020/06/17	0	0.00	80	16.94	17.15	-80	795	-10.06%
2020/06/16	0	0.00	53	16.80	16.95	-53	809	-6.55%
2020/06/15	3	16.65	2	16.65	16.65	1	830	0.12%
2020/06/12	8	16.80	0	0.00	16.90	8	835	0.96%
2020/06/11	10	17.36	3	17.27	17.15	7	839	0.83%
2020/06/10	2	17.63	0	0.00	17.75	2	841	0.24%
2020/06/09	3	17.73	7	17.65	17.60	-4	860	-0.46%
2020/06/08	15	17.80	0	0.00	17.85	15	866	1.73%
2020/06/05	14	17.75	0	0.00	17.90	14	856	1.63%
2020/06/04	1	17.70	11	17.72	17.75	-10	852	-1.17%
2020/06/03	1	17.40	10	17.50	17.50	-9	854	-1.05%
2020/06/02	1	17.15	0	0.00	17.30	1	842	0.12%
2020/06/01	5	17.20	3	17.25	17.15	2	841	0.24%
2020/05/29	8	17.14	0	0.00	17.05	8	842	0.95%
2020/05/28	2	17.60	7	17.33	17.25	-5	841	-0.59%
2020/05/27	0	0.00	6	17.15	17.15	-6	826	-0.73%
2020/05/26	0	0.00	21	16.95	17.05	-21	829	-2.53%
2020/05/25	3	16.70	0	0.00	16.85	3	823	0.36%
2020/05/22	3	16.90	2	16.90	16.80	1	826	0.12%
2020/05/21	0	0.00	1	17.00	17.15	-1	819	-0.12%
2020/05/19	1	17.15	0	0.00	17.15	1	813	0.12%
2020/05/18	4	17.08	0	0.00	17.10	4	812	0.49%
2020/05/15	5	17.06	3	17.15	17.05	2	808	0.25%
2020/05/14	2	17.60	5	17.15	17.15	-3	799	-0.38%
2020/05/13	2	17.63	0	0.00	17.60	2	791	0.25%
2020/05/12	7	17.74	2	17.65	18.00	5	782	0.64%
2020/05/11	0	0.00	134	17.68	17.85	-134	768	-17.43%	大賣/鉅額交易
2020/05/08	9	17.26	5	17.26	17.10	4	746	0.54%
2020/05/07	36	16.89	10	16.96	17.20	26	735	3.54%
2020/05/06	1	16.45	3	16.60	16.65	-2	722	-0.28%
2020/05/05	7	16.41	2	16.45	16.45	5	715	0.70%
2020/05/04	12	16.64	8	16.66	16.55	4	703	0.57%
2020/04/30	4	17.09	16	17.14	17.10	-12	696	-1.72%
2020/04/29	1	16.70	15	16.52	16.75	-14	682	-2.05%
2020/04/28	11	16.01	5	16.09	16.10	6	673	0.89%
2020/04/27	3	15.72	8	15.91	15.90	-5	674	-0.74%
2020/04/24	2	15.50	0	0.00	15.50	2	666	0.30%
2020/04/23	4	15.55	6	15.75	15.65	-2	664	-0.30%
2020/04/22	8	15.32	19	15.43	15.60	-11	658	-1.67%
2020/04/21	16	16.01	1	15.90	15.70	15	654	2.29%
2020/04/20	1	16.40	0	0.00	16.45	1	644	0.16%
2020/04/17	3	16.60	2	16.80	16.55	1	641	0.16%
2020/04/16	16	16.54	0	0.00	16.60	16	626	2.55%
2020/04/15	2	16.75	11	16.90	16.85	-9	614	-1.46%
2020/04/14	6	16.84	88	16.97	16.75	-82	600	-13.66%
2020/04/13	73	16.25	64	16.15	16.20	9	574	1.57%
2020/04/10	23	15.99	22	16.03	16.20	1	561	0.18%
2020/04/09	12.1	15.59	1	15.90	15.55	11.1	546	2.03%
2020/04/08	9	15.48	5	15.60	15.60	4	538	0.74%
2020/04/07	0	0.00	13	15.35	15.20	-13	525	-2.48%
2020/04/06	10	14.88	3	15.15	15.15	7	519	1.35%
2020/04/01	8	15.19	1	15.10	15.25	7	513	1.36%
2020/03/30	3	14.35	0	0.00	14.55	3	504	0.59%
2020/03/27	1	14.85	90	14.99	14.80	-89	500	-17.79%
2020/03/26	1	14.40	0	0.00	14.80	1	496	0.20%
2020/03/25	1	14.75	0	0.00	14.55	1	491	0.20%
2020/03/24	1	14.15	4	14.26	14.25	-3	479	-0.63%
2020/03/23	10	13.86	0	0.00	13.85	10	473	2.11%
2020/03/20	3	14.50	0	0.00	15.15	3	462	0.65%
2020/03/19	10	14.29	15	14.25	13.95	-5	449	-1.11%
2020/03/18	8	15.64	4	15.61	15.50	4	426	0.94%
2020/03/17	6	16.13	4	16.13	15.85	2	416	0.48%
2020/03/16	1	17.00	0	0.00	16.65	1	404	0.25%
2020/03/13	33	17.33	8	17.41	17.70	25	389	6.42%
2020/03/12	17	19.29	3	19.53	19.05	14	364	3.84%
2020/03/11	5	20.16	2	20.03	20.10	3	348	0.86%
2020/03/10	13	19.93	5	19.90	20.10	8	345	2.31%
2020/03/09	4	20.20	0	0.00	20.20	4	339	1.18%
2020/03/05	1	21.10	0	0.00	21.05	1	327	0.31%
2020/03/04	1	20.85	7	20.91	21.20	-6	332	-1.80%
2020/03/03	0	0.00	3	20.95	21.00	-3	331	-0.91%
2020/03/02	6	20.40	0	0.00	20.35	6	327	1.83%
2020/02/27	2	20.73	1	20.65	20.65	1	325	0.31%
2020/02/25	5	21.03	67	21.00	21.00	-62	316	-19.57%
2020/02/24	6	21.23	1	21.30	21.20	5	313	1.59%
2020/02/20	0	0.00	14	21.56	21.60	-14	311	-4.49%
2020/02/19	1	21.50	2	21.50	21.55	-1	312	-0.32%
2020/02/18	0	0.00	5	21.55	21.50	-5	310	-1.61%
2020/02/17	1	21.60	1	21.65	21.55	0	313	0.00%
2020/02/14	2	21.65	4	21.83	21.85	-2	314	-0.64%
2020/02/13	8	21.64	1	21.65	21.65	7	315	2.22%
2020/02/12	7	21.51	4	21.53	21.60	3	331	0.91%
2020/02/11	5	20.73	0	0.00	21.00	5	337	1.48%
2020/02/10	8	20.96	0	21.05	20.85	8	342	2.33%
2020/02/07	9	21.18	32	21.13	21.20	-23	340	-6.75%
2020/02/05	1	21.30	0	0.00	21.45	1	331	0.30%
2020/02/04	3	21.32	1	21.55	21.50	2	329	0.61%
2020/02/03	8	21.44	1	21.30	21.30	7	325	2.16%
2020/01/31	5	21.88	1	21.80	21.95	4	320	1.25%
2020/01/30	12	22.23	4	22.15	22.00	8	313	2.55%
2020/01/15	5	22.89	0	0.00	22.90	5	301	1.66%
2020/01/14	3	22.95	0	0.00	22.90	3	303	0.99%
2020/01/13	1	22.85	0	0.00	22.85	1	302	0.33%
2020/01/10	0	0.00	1	22.85	22.85	-1	350	-0.29%
2020/01/09	2	22.85	40	22.84	22.85	-38	350	-10.85%
2020/01/08	4	22.81	1	22.85	22.85	3	352	0.85%
2020/01/07	1	22.90	0	0.00	22.90	1	357	0.28%
2020/01/02	0	0.00	1	23.10	23.05	-1	362	-0.28%
2019/12/31	2	22.80	1	22.90	22.95	1	360	0.28%
2019/12/27	6	22.85	0	0.00	22.90	6	360	1.66%
2019/12/24	4	22.85	0	0.00	22.80	4	359	1.11%
2019/12/23	5	22.83	0	0.00	22.85	5	358	1.39%
2019/12/18	0	0.00	2	23.20	23.25	-2	360	-0.55%
2019/12/17	1	23.10	2	23.18	23.20	-1	369	-0.27%
2019/12/13	1	22.80	0	0.00	22.85	1	374	0.27%
2019/12/12	10	22.88	0	0.00	22.85	10	374	2.67%
2019/12/11	3	22.83	0	0.00	22.85	3	372	0.81%
2019/12/06	1	22.95	0	0.00	22.95	1	372	0.27%
2019/12/05	1	22.80	0	0.00	22.85	1	375	0.27%
2019/12/04	13	22.80	0	0.00	22.85	13	376	3.46%
2019/12/03	1	22.80	0	0.00	22.90	1	377	0.27%
2019/12/02	3	22.82	0	0.00	22.85	3	376	0.80%
2019/11/29	5	22.88	0	0.00	22.90	5	374	1.33%
2019/11/28	1	23.00	0	0.00	22.95	1	370	0.27%
2019/11/26	1	22.95	0	0.00	23.15	1	369	0.27%
2019/11/25	1	23.00	0	0.00	22.95	1	369	0.27%
2019/11/22	3	22.87	1	22.95	23.00	2	373	0.54%
2019/11/21	3	22.93	3	22.95	22.90	0	375	0.00%
2019/11/20	3	22.93	0	0.00	23.05	3	375	0.80%
2019/11/19	5	22.92	0	0.00	22.90	5	375	1.33%
2019/11/18	0	0.00	1	23.00	23.00	-1	378	-0.26%
2019/11/15	1	23.05	0	0.00	23.00	1	381	0.26%
2019/11/14	3	22.88	0	0.00	22.95	3	382	0.78%
2019/11/11	17	22.97	0	0.00	23.00	17	384	4.43%
2019/11/08	31	23.31	1	23.40	23.40	30	370	8.10%
2019/11/07	3	23.62	9	23.72	23.55	-6	363	-1.65%
2019/11/05	5	24.05	4	24.00	23.90	1	351	0.28%
2019/11/04	0	0.00	1	24.05	24.05	-1	353	-0.28%
2019/11/01	1	23.60	0	0.00	23.85	1	352	0.28%
2019/10/31	0	0.00	11	23.90	23.85	-11	354	-3.11%
2019/10/30	5	24.05	5	24.10	24.10	0	356	0.00%
2019/10/29	1	23.90	0	0.00	23.90	1	354	0.28%
2019/10/28	0	0.00	1	23.90	24.05	-1	352	-0.28%
2019/10/23	5	23.55	0	0.00	23.70	5	345	1.45%
2019/10/22	1	23.55	0	0.00	23.60	1	346	0.29%
2019/10/18	8	23.19	0	0.00	23.35	8	341	2.34%
2019/10/16	5	23.65	1	23.70	23.70	4	288	1.39%
2019/10/15	7	23.37	0	0.00	23.35	7	285	2.45%
2019/10/09	1	23.45	0	0.00	23.30	1	280	0.36%
2019/10/07	3	23.10	0	0.00	23.10	3	288	1.04%
2019/09/26	4	23.60	2	23.60	23.50	2	300	0.67%
2019/09/25	3	23.60	0	0.00	23.70	3	312	0.96%
2019/09/24	6	23.85	6	23.95	23.75	0	326	0.00%
2019/09/23	2	24.10	10	24.12	24.10	-8	328	-2.44%
2019/09/20	1	24.10	2	24.18	24.15	-1	326	-0.31%
2019/09/19	5	23.50	6	23.65	23.65	-1	313	-0.32%
2019/09/18	0	0.00	1	23.05	23.15	-1	303	-0.33%
2019/09/17	1	23.00	0	0.00	23.05	1	306	0.33%
2019/09/16	2	23.13	1	23.15	23.10	1	311	0.32%
2019/09/11	0	0.00	5	23.10	23.05	-5	311	-1.61%
2019/09/09	2	23.25	0	0.00	23.20	2	309	0.65%
2019/09/05	0	0.00	1	23.15	23.15	-1	303	-0.33%
2019/09/02	25	23.08	0	0.00	23.10	25	302	8.27%
2019/08/30	1	23.00	1	23.00	22.95	0	299	0.00%
2019/08/28	2	23.00	1	22.85	22.85	1	295	0.34%
2019/08/27	4	22.93	0	0.00	23.00	4	293	1.36%
2019/08/23	0	0.00	2	23.13	23.00	-2	288	-0.69%
2019/08/21	1	23.00	0	0.00	23.10	1	287	0.35%
2019/08/16	0	0.00	3	23.05	22.90	-3	278	-1.08%
2019/08/15	3	22.72	0	0.00	22.75	3	276	1.09%
2019/08/14	5	23.17	0	0.00	23.15	5	271	1.84%
2019/08/13	13	23.14	0	0.00	23.10	13	271	4.79%
2019/08/12	2	23.50	3	23.50	23.45	-1	269	-0.37%
2019/08/07	1	23.90	1	24.05	23.90	0	270	0.00%
2019/08/06	4	23.74	1	23.90	24.00	3	272	1.10%
2019/08/05	3	24.22	0	0.00	24.15	3	278	1.08%
2019/08/02	2	24.45	0	0.00	24.40	2	280	0.71%
2019/08/01	4	24.53	0	0.00	24.55	4	279	1.43%
2019/07/31	0	0.00	2	24.80	24.80	-2	276	-0.72%
2019/07/30	1	24.80	0	0.00	24.85	1	281	0.36%
2019/07/29	5	24.65	0	0.00	24.85	5	284	1.76%
2019/07/26	3	24.70	0	0.00	24.80	3	287	1.05%
2019/07/25	2	24.65	0	0.00	24.65	2	287	0.70%
2019/07/24	1	24.65	0	0.00	24.65	1	287	0.35%
2019/07/23	5	24.60	0	0.00	24.60	5	285	1.75%
2019/07/19	2	24.53	1	24.55	24.55	1	290	0.34%
2019/07/18	3	24.57	0	0.00	24.50	3	293	1.02%
2019/07/17	0	0.00	1	24.65	24.55	-1	295	-0.34%
2019/07/15	4	24.49	0	0.00	24.45	4	299	1.34%
2019/07/12	15	24.68	0	0.00	24.50	15	300	4.99%
2019/07/11	1	24.85	3	24.85	24.85	-2	290	-0.69%
2019/07/10	2	24.85	0	0.00	24.85	2	292	0.68%
2019/07/09	3	24.85	0	0.00	24.85	3	291	1.03%
2019/07/03	1	25.20	0	0.00	25.35	1	303	0.33%
2019/07/02	2	25.20	2	25.35	25.25	0	308	0.00%
2019/07/01	2	26.10	0	0.00	26.15	2	299	0.68%
2019/06/28	0	0.00	25	26.15	26.10	-25	288	-8.66%
2019/06/27	0	0.00	4	26.13	26.15	-4	287	-1.39%
2019/06/26	0	0.00	2	26.00	26.15	-2	289	-0.69%
2019/06/24	1	26.10	0	0.00	26.30	1	310	0.32%
2019/06/21	0	0.00	7	26.30	26.50	-7	310	-2.26%
2019/06/20	2	25.60	0	0.00	25.65	2	338	0.59%
2019/06/17	0	0.00	1	25.20	25.15	-1	345	-0.29%
2019/06/14	1	25.10	0	0.00	25.10	1	351	0.28%
2019/06/13	0	0.00	15.8	25.08	25.05	-15.8	354	-4.44%
2019/06/12	0	0.00	10	25.18	25.20	-10	359	-2.78%
2019/06/06	5	25.33	0	0.00	25.25	5	364	1.37%
2019/06/03	2	25.60	2	25.60	25.60	0	370	0.00%
2019/05/31	0	0.00	2	25.80	25.65	-2	372	-0.54%
2019/05/28	0	0.00	18	25.50	25.65	-18	386	-4.66%
2019/05/27	2	25.40	7	25.45	25.40	-5	387	-1.29%
2019/05/24	4	25.15	0	0.00	25.25	4	386	1.03%
2019/05/17	5	25.00	0	0.00	25.00	5	400	1.25%
2019/05/16	3	24.95	0	0.00	25.10	3	400	0.75%
2019/05/15	3	25.35	0	0.00	25.20	3	400	0.75%
2019/05/14	2	24.80	2	24.75	25.00	0	400	0.00%
2019/05/13	4	25.16	0	0.00	25.10	4	404	0.99%
2019/05/09	0	0.00	2	25.85	25.85	-2	398	-0.50%
2019/05/08	2	25.90	0	0.00	26.00	2	397	0.50%
2019/05/07	1	26.20	8	26.27	26.10	-7	399	-1.75%
2019/05/06	5	25.75	1	25.70	25.70	4	398	1.00%
2019/05/03	11	26.19	0	0.00	26.05	11	398	2.76%
2019/05/02	0	0.00	1	26.00	26.10	-1	397	-0.25%
2019/04/30	2	25.90	0	0.00	25.85	2	398	0.50%
2019/04/25	19	25.95	0	0.00	25.90	19	404	4.70%
2019/04/24	1	26.00	0	0.00	26.00	1	403	0.25%
2019/04/23	5	26.05	5	26.15	26.10	0	406	0.00%
2019/04/19	0	0.00	1	25.80	25.80	-1	426	-0.23%
2019/04/18	0	0.00	3	25.63	25.60	-3	431	-0.70%
2019/04/17	4	25.79	0	0.00	25.90	4	435	0.92%
2019/04/12	1	25.35	1	25.40	25.40	0	450	0.00%
2019/04/11	5	25.40	1	25.35	25.35	4	451	0.88%
2019/04/10	0	0.00	1	25.40	25.45	-1	447	-0.22%
2019/04/09	1	25.45	0	0.00	25.50	1	442	0.23%
2019/04/02	4	25.48	0	0.00	25.50	4	427	0.94%
2019/04/01	1	25.35	2	25.45	25.45	-1	425	-0.23%
2019/03/29	0	0.00	2	25.30	25.30	-2	421	-0.48%
2019/03/28	6	25.28	0	0.00	25.10	6	421	1.42%
2019/03/27	4	25.53	1	25.60	25.50	3	412	0.73%
2019/03/26	8	25.67	0	0.00	25.75	8	407	1.96%
2019/03/25	13	25.48	3	25.80	25.65	10	405	2.47%
2019/03/22	0	0.00	2	27.00	27.10	-2	370	-0.54%
2019/03/21	2	26.93	0	0.00	26.90	2	370	0.54%
2019/03/20	0	0.00	1	26.85	26.85	-1	376	-0.27%
2019/03/19	4	26.83	1	27.00	26.80	3	380	0.79%
2019/03/13	1	27.00	0	0.00	27.00	1	384	0.26%
2019/03/12	0	0.00	5	26.95	27.00	-5	391	-1.28%
2019/03/11	1	26.80	0	0.00	26.85	1	397	0.25%
2019/03/08	2	26.80	0	0.00	26.90	2	421	0.47%
2019/03/07	3	27.05	0	0.00	27.00	3	424	0.71%
2019/02/27	2	26.60	2	26.73	26.85	0	424	0.00%
2019/02/26	1	26.75	0	0.00	26.80	1	448	0.22%
2019/02/25	0	0.00	1	26.90	26.90	-1	448	-0.22%
2019/02/22	0	0.00	2	26.85	26.80	-2	450	-0.44%
2019/02/20	2	26.63	0	0.00	26.60	2	446	0.45%
2019/02/18	1	26.75	0	0.00	26.65	1	444	0.23%
2019/02/15	1	26.55	0	0.00	26.55	1	445	0.22%
2019/02/13	0	0.00	1	26.50	26.65	-1	445	-0.22%
2019/02/12	1	26.60	3	26.53	26.60	-2	452	-0.44%
2019/02/11	3	26.58	0	0.00	26.70	3	459	0.65%
2019/01/29	3	26.32	0	0.00	26.35	3	470	0.64%
2019/01/28	0	0.00	5	26.37	26.40	-5	473	-1.05%
2019/01/25	53	26.14	3	26.15	26.15	50	472	10.57%
2019/01/23	2	25.80	0	0.00	25.85	2	482	0.41%
2019/01/22	2	26.05	0	0.00	25.95	2	489	0.41%
2019/01/17	1	26.00	2	26.13	26.10	-1	510	-0.20%
2019/01/16	0	0.00	2	26.10	26.00	-2	518	-0.39%
2019/01/15	2	26.43	7	26.58	26.15	-5	523	-0.95%
2019/01/14	14	26.51	2	26.50	26.45	12	527	2.28%
2019/01/11	103	26.23	4	26.25	26.25	99	530	18.66%	大買/
2019/01/10	6	25.80	0	0.00	25.95	6	524	1.14%
2019/01/09	1	25.30	0	0.00	25.50	1	523	0.19%
2019/01/08	3	25.28	11	25.39	25.30	-8	527	-1.52%
2019/01/04	0	0.00	2	24.55	24.50	-2	533	-0.37%
2019/01/03	10	24.70	0	0.00	24.70	10	558	1.79%
2019/01/02	1	24.50	4	24.76	24.55	-3	569	-0.53%
2018/12/28	0	0.00	2	24.20	24.25	-2	578	-0.35%
2018/12/26	0	0.00	10	24.20	24.05	-10	625	-1.60%
2018/12/25	2	24.00	0	0.00	24.00	2	666	0.30%
2018/12/22	1	24.05	0	0.00	23.95	1	696	0.14%
2018/12/18	1	24.55	0	0.00	24.50	1	797	0.13%
2018/12/17	1	24.55	2	24.75	24.70	-1	801	-0.12%
2018/12/13	0	0.00	5	24.66	24.80	-5	805	-0.62%
2018/12/12	1	24.25	7	24.42	24.50	-6	805	-0.75%
2018/12/11	6	24.08	0	0.00	24.00	6	806	0.74%
2018/12/10	5	23.79	2	23.90	23.90	3	827	0.36%
2018/12/07	4	23.58	0	0.00	23.60	4	839	0.48%
2018/12/06	19	23.75	0	0.00	23.65	19	856	2.22%
2018/12/05	0	0.00	46	23.93	24.00	-46	879	-5.23%
2018/12/04	1	24.30	2	24.45	24.20	-1	913	-0.11%
2018/12/03	0	0.00	4	24.30	24.35	-4	922	-0.43%
2018/11/30	2	23.80	0	0.00	23.70	2	900	0.22%
2018/11/28	10	23.40	12	23.58	23.55	-2	898	-0.22%
2018/11/27	0	0.00	12	23.18	23.25	-12	896	-1.34%
2018/11/26	1	23.20	0	0.00	23.05	1	900	0.11%
2018/11/23	5	22.90	0	0.00	22.90	5	899	0.56%
2018/11/22	6	23.53	1	23.45	23.50	5	874	0.57%
2018/11/20	0	0.00	10	23.70	23.70	-10	880	-1.14%
2018/11/19	30	23.67	2	23.75	23.80	28	891	3.14%
2018/11/15	8	23.44	10	23.35	23.55	-2	893	-0.22%
2018/11/14	2	23.55	5	23.70	23.55	-3	896	-0.33%
2018/11/13	13	23.69	0	0.00	23.70	13	899	1.44%
2018/11/12	0	0.00	1	23.90	23.90	-1	901	-0.11%
2018/11/08	30	24.30	32	24.45	24.45	-2	916	-0.22%
2018/11/07	10	24.18	37	24.09	24.20	-27	917	-2.94%
2018/11/06	11	23.61	9	23.61	23.70	2	929	0.22%
2018/11/05	0	0.00	3	23.12	23.25	-3	936	-0.32%
2018/11/02	2	23.13	0	0.00	23.10	2	949	0.21%
2018/11/01	33	22.98	4	23.18	23.10	29	959	3.02%
2018/10/30	0	0.00	1	21.75	22.00	-1	959	-0.10%
2018/10/29	3	22.15	0	0.00	22.10	3	956	0.31%
2018/10/26	1	22.15	0	0.00	22.30	1	957	0.10%
2018/10/25	7	22.49	0	0.00	22.50	7	954	0.73%
2018/10/23	2	23.08	1	23.00	23.00	1	987	0.10%
2018/10/22	2	22.80	0	0.00	23.05	2	986	0.20%
2018/10/19	0	0.00	5	22.80	23.30	-5	1,003	-0.50%
2018/10/18	0	0.00	4	23.34	23.40	-4	1,015	-0.39%
2018/10/17	2	23.55	38	23.58	23.45	-36	1,019	-3.53%
2018/10/16	1	23.45	0	0.00	23.45	1	1,024	0.10%
2018/10/15	4	23.59	1	23.35	23.35	3	1,020	0.29%
2018/10/11	10	23.62	0	0.00	23.30	10	1,014	0.99%
2018/10/09	1	24.90	0	0.00	24.85	1	993	0.10%
2018/10/08	1	25.35	4	25.13	25.20	-3	989	-0.30%
2018/10/05	7	25.11	0	0.00	25.20	7	981	0.71%
2018/10/04	17	24.97	9	25.11	24.85	8	965	0.83%
2018/10/03	15	25.52	2	25.40	25.35	13	937	1.39%
2018/10/02	3	25.80	0	0.00	25.95	3	903	0.33%
2018/10/01	0	0.00	1	26.35	26.25	-1	887	-0.11%
2018/09/28	17	26.13	9	26.13	26.30	8	876	0.91%
2018/09/27	7	26.65	6	26.90	26.50	1	845	0.12%
2018/09/26	5	27.06	0	0.00	27.00	5	813	0.61%
2018/09/21	10	27.65	0	0.00	27.65	10	869	1.15%
2018/09/20	2	27.75	0	0.00	27.75	2	887	0.23%
2018/09/18	0	0.00	3	27.62	27.65	-3	905	-0.33%
2018/09/17	14	27.43	5	27.45	27.50	9	904	1.00%
2018/09/14	7	27.59	0	0.00	27.60	7	902	0.78%
2018/09/13	52	27.69	1	27.90	27.60	51	885	5.76%
2018/09/12	52	27.70	0	0.00	27.70	52	901	5.77%
2018/09/11	2	27.70	0	0.00	27.70	2	886	0.23%
2018/09/10	5	28.27	5	28.15	27.95	0	861	0.00%
2018/09/07	1	29.30	0	0.00	29.35	1	824	0.12%
2018/09/04	0	0.00	2	30.10	30.05	-2	816	-0.24%
2018/09/03	2	30.05	0	0.00	30.00	2	818	0.24%
2018/08/31	0	0.00	1	30.00	30.05	-1	826	-0.12%
2018/08/29	1	30.00	0	0.00	30.00	1	852	0.12%
2018/08/27	4	30.10	3	30.05	30.00	1	864	0.12%
2018/08/24	1	30.10	4	30.15	30.10	-3	866	-0.35%
2018/08/20	1	29.85	0	0.00	29.75	1	864	0.12%
2018/08/17	1	30.05	0	0.00	29.90	1	858	0.12%
2018/08/15	1	29.75	1	29.95	29.85	0	855	0.00%
2018/08/13	3	29.88	2	30.10	29.95	1	828	0.12%
2018/08/09	5	30.48	11	30.56	30.45	-6	806	-0.74%
2018/08/08	1	30.70	2	30.75	30.75	-1	794	-0.13%
2018/08/07	2	30.78	40	30.65	30.65	-38	789	-4.82%
2018/08/06	0	0.00	1	30.55	30.40	-1	796	-0.13%
2018/08/03	1	30.30	21	30.38	30.35	-20	795	-2.51%
2018/08/01	20	30.58	0	0.00	30.65	20	795	2.51%
2018/07/31	40	30.75	0	0.00	30.70	40	796	5.02%
2018/07/30	7	30.79	5	30.82	30.75	2	779	0.26%
2018/07/27	4	30.25	0	0.00	30.30	4	754	0.53%
2018/07/26	1	30.50	2	30.50	30.30	-1	754	-0.13%
2018/07/25	0	0.00	2	31.90	31.85	-2	769	-0.26%
2018/07/24	4	31.86	0	0.00	31.95	4	756	0.53%
2018/07/23	2	31.95	0	0.00	31.95	2	749	0.27%
2018/07/20	0	0.00	8	32.08	32.10	-8	743	-1.08%
2018/07/19	5	32.25	0	0.00	32.05	5	746	0.67%
2018/07/18	1	32.05	0	0.00	32.05	1	751	0.13%
2018/07/17	0	0.00	3	31.90	32.00	-3	754	-0.40%
2018/07/16	1	31.90	3	32.12	32.00	-2	756	-0.26%
2018/07/13	2	31.70	2	31.58	31.80	0	791	0.00%
2018/07/12	0	0.00	3	31.40	31.50	-3	801	-0.37%
2018/07/11	2	31.40	0	0.00	31.40	2	829	0.24%
2018/07/10	1	31.65	9	31.73	31.65	-8	850	-0.94%
2018/07/09	22	31.11	2	31.13	31.20	20	877	2.28%
2018/07/06	1	30.80	0	0.00	30.90	1	904	0.11%
2018/07/05	6	30.72	0	0.00	30.55	6	922	0.65%
2018/07/04	2	30.88	4	30.90	31.10	-2	962	-0.21%
2018/07/03	8	30.98	32	31.23	30.90	-24	972	-2.47%
2018/07/02	48	32.80	45	32.57	31.85	3	962	0.31%
2018/06/29	6	32.05	7	32.17	32.40	-1	926	-0.11%
2018/06/28	13	32.10	8	32.05	31.90	5	916	0.55%
2018/06/27	0	0.00	1	31.80	31.80	-1	922	-0.11%
2018/06/26	1	31.70	0	0.00	31.65	1	930	0.11%
2018/06/25	2	31.65	16	31.84	31.75	-14	925	-1.51%
2018/06/22	1	31.85	1	31.80	31.80	0	926	0.00%
2018/06/21	11	31.90	6	31.93	31.90	5	924	0.54%
2018/06/19	14	31.34	0	0.00	31.15	14	896	1.56%
2018/06/15	0	0.00	1	31.45	31.35	-1	893	-0.11%
2018/06/14	6	31.43	0	0.00	31.40	6	892	0.67%
2018/06/12	3	31.52	0	0.00	31.60	3	894	0.34%
2018/06/11	3	31.50	0	0.00	31.50	3	893	0.34%
2018/06/08	4	31.60	1.2	31.74	31.70	2.8	892	0.32%
2018/06/07	10	31.93	2	31.95	31.85	8	888	0.90%
2018/06/06	3	31.55	14	31.64	31.80	-11	867	-1.27%
2018/06/05	4	31.50	0	0.00	31.50	4	863	0.46%
2018/06/04	1	31.90	6	31.79	31.65	-5	861	-0.58%
2018/06/01	12	31.30	15	31.38	31.30	-3	854	-0.35%
2018/05/29	4	30.75	0	0.00	30.95	4	851	0.47%
2018/05/23	3	30.78	0	0.00	30.70	3	859	0.35%
2018/05/21	6	31.23	0	0.00	31.10	6	869	0.69%
2018/05/18	3	31.05	3.5	31.14	31.15	-0.5	870	-0.06%
2018/05/17	2	30.50	0	0.00	31.00	2	873	0.23%
2018/05/16	2	30.80	33	30.75	30.80	-31	892	-3.48%
2018/05/14	0	0.00	22	31.01	31.00	-22	915	-2.40%
2018/05/11	0	0.00	5	31.60	31.60	-5	906	-0.55%
2018/05/09	0	0.00	19	31.57	31.55	-19	914	-2.08%
2018/05/08	6	31.64	1	31.75	31.80	5	913	0.55%
2018/05/07	2	32.00	5	31.90	32.00	-3	915	-0.33%
2018/05/04	4	31.71	0	0.00	31.75	4	915	0.44%
2018/05/03	17	31.94	3	31.90	31.95	14	920	1.52%
2018/05/02	91	32.40	33	32.50	32.35	58	925	6.27%
2018/04/30	0	0.00	2	31.95	32.05	-2	896	-0.22%
2018/04/27	2	31.55	2	31.50	31.50	0	892	0.00%
2018/04/26	3	31.62	1	31.60	31.35	2	902	0.22%
2018/04/25	0	0.00	15	31.30	31.55	-15	905	-1.66%
2018/04/24	12	31.45	12	31.45	31.45	0	906	0.00%
2018/04/23	4	31.95	6.7	31.88	32.00	-2.7	898	-0.30%
2018/04/20	1	31.65	9	31.86	31.95	-8	895	-0.89%
2018/04/19	4	31.91	16	31.99	31.90	-12	896	-1.34%
2018/04/18	1	31.35	5	31.40	31.35	-4	857	-0.47%
2018/04/17	78	31.54	64	31.37	31.40	14	849	1.65%
2018/04/16	9	31.97	3	32.13	31.85	6	829	0.72%
2018/04/13	25	31.53	38	31.75	32.00	-13	814	-1.60%
2018/04/12	2	31.48	9	31.51	31.60	-7	795	-0.88%
2018/04/11	4	31.36	2	31.38	31.35	2	771	0.26%
2018/04/10	3	31.13	17	31.34	31.05	-14	780	-1.79%
2018/04/03	8	30.73	2	30.85	30.70	6	752	0.80%
2018/04/02	34	31.14	17	31.21	31.05	17	736	2.31%
2018/03/31	1	30.80	5	30.76	30.80	-4	713	-0.56%
2018/03/30	1	30.60	10	30.54	30.45	-9	706	-1.27%
2018/03/29	0	0.00	6	29.98	30.05	-6	685	-0.88%
2018/03/27	0	0.00	5	29.70	29.55	-5	686	-0.73%
2018/03/26	3	29.55	0	0.00	29.65	3	684	0.44%
2018/03/23	15	29.32	0	0.00	29.35	15	688	2.18%
2018/03/22	0	0.00	5	29.70	29.60	-5	697	-0.72%
2018/03/20	2	29.65	0	0.00	29.75	2	738	0.27%
2018/03/19	0	0.00	2	29.80	29.80	-2	766	-0.26%
2018/03/15	0.2	30.00	8	30.06	30.00	-7.8	782	-1.00%
2018/03/13	9	29.90	1	29.90	29.90	8	789	1.01%
2018/03/08	1	29.45	0	0.00	29.55	1	804	0.12%
2018/03/07	1	29.40	0	0.00	29.25	1	817	0.12%
2018/03/06	1	29.40	0	0.00	29.35	1	823	0.12%
2018/03/05	0	0.00	1	29.90	29.50	-1	828	-0.12%
2018/03/02	8	29.64	0	0.00	29.70	8	834	0.96%
2018/03/01	16	29.91	1	29.85	29.95	15	844	1.78%
2018/02/27	2	29.73	21	29.80	29.95	-19	855	-2.22%
2018/02/26	1	30.00	0	0.00	30.00	1	857	0.12%
2018/02/22	2	29.78	1	29.85	29.95	1	866	0.12%
2018/02/21	2	29.78	5	29.91	30.10	-3	868	-0.35%
2018/02/12	3	29.15	0	0.00	29.35	3	857	0.35%
2018/02/09	3	28.87	0	0.00	29.10	3	856	0.35%
2018/02/08	5	29.62	2	29.58	29.40	3	854	0.35%
2018/02/07	10	28.90	0	0.00	28.85	10	847	1.18%
2018/02/06	7	28.35	0	0.00	28.20	7	885	0.79%
2018/02/05	12	29.32	0	0.00	29.35	12	870	1.38%
2018/02/02	1	29.15	1	29.25	29.10	0	868	0.00%
2018/01/31	1	29.30	0	0.00	29.30	1	882	0.11%
2018/01/29	1	29.70	0	0.00	29.70	1	878	0.11%
2018/01/26	1	29.75	0	0.00	29.80	1	875	0.11%
2018/01/25	0	0.00	2	29.80	29.70	-2	873	-0.23%
2018/01/24	2	29.73	2	29.65	29.70	0	863	0.00%
2018/01/23	0	0.00	10	29.58	29.55	-10	854	-1.17%
2018/01/22	1	29.55	4	29.60	29.50	-3	851	-0.35%
2018/01/18	1	29.50	0	0.00	29.50	1	850	0.12%
2018/01/17	0	0.00	1	29.55	29.50	-1	849	-0.12%
2018/01/16	0.7	29.50	0	0.00	29.50	0.7	847	0.08%
2018/01/15	1	29.55	0	0.00	29.35	1	864	0.12%
2018/01/12	2	29.15	16	29.20	29.20	-14	889	-1.57%
2018/01/11	1	29.45	0	0.00	29.30	1	966	0.10%
2018/01/08	2	29.65	2	29.68	29.75	0	974	0.00%
2018/01/05	10	29.40	28	29.43	29.60	-18	963	-1.87%
2018/01/04	0	0.00	26	29.67	29.70	-26	967	-2.69%
2018/01/03	0	0.00	3	29.35	29.40	-3	947	-0.32%
2018/01/02	1	28.80	2	28.90	28.90	-1	928	-0.11%