三芳 (1307)-新光券商分點個股進出

台股 » 個股 » 三芳 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三芳

(1307)

可現股當沖

股價
43.00
漲跌
▼0.05
漲幅
-0.12%
成交量
2,257張
產業
上市塑膠類股
182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

三芳 (1307)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	7	43.05	24	43.21	43.00	-17	5,153	-0.33%
2024/11/21	6	42.03	29	42.28	43.05	-23	5,157	-0.45%
2024/11/20	46.4	42.11	33.2	42.23	41.00	13.2	5,126	0.26%
2024/11/19	9.3	42.09	10	42.36	42.90	-0.8	5,074	-0.01%
2024/11/18	45	41.78	31.5	41.68	41.80	13.5	5,045	0.27%
2024/11/15	27	44.00	170	43.36	43.20	-143	4,965	-2.88%	大賣/鉅額交易
2024/11/14	13	43.52	17	43.80	43.45	-4	4,910	-0.08%
2024/11/13	60.1	43.70	32	44.27	43.45	28.1	4,876	0.58%
2024/11/12	59	45.67	128	45.68	44.70	-69	4,823	-1.43%	大賣/
2024/11/11	93.7	44.15	53.2	44.41	44.55	40.5	4,736	0.86%
2024/11/08	127.4	48.21	95	48.08	47.05	32.4	4,631	0.70%	大買/
2024/11/07	91.2	47.59	76	47.65	47.60	15.2	4,510	0.34%
2024/11/06	174.1	46.74	143.3	47.81	47.05	30.8	4,381	0.70%	大買/大賣/
2024/11/05	117.2	47.06	85	46.82	46.15	32.2	4,111	0.78%	大買/
2024/11/04	99.3	46.58	113	46.10	47.10	-13.7	3,965	-0.35%	大賣/
2024/11/01	637	48.11	380.5	47.82	47.00	256.5	3,695	6.94%	大買/大賣/鉅額交易
2024/10/30	44	44.13	167.2	45.10	45.15	-123.2	2,669	-4.62%	大賣/鉅額交易
2024/10/29	182.1	42.74	29.1	41.05	41.05	153	2,481	6.17%	大買/鉅額交易
2024/10/28	327.3	43.93	113.2	43.52	42.30	214	2,379	9.00%	大買/大賣/鉅額交易
2024/10/25	623	45.16	74.9	45.33	46.40	548.1	2,212	24.78%	大買/鉅額交易
2024/10/24	13	42.46	45.1	42.85	42.25	-32.1	1,941	-1.65%
2024/10/23	45.1	41.79	19	41.87	42.05	26.1	1,890	1.38%
2024/10/22	259	42.37	95.8	42.56	42.85	163.2	1,831	8.91%	大買/鉅額交易
2024/10/21	42.5	41.27	35.1	41.88	42.55	7.3	1,704	0.43%
2024/10/18	6	39.33	18.3	39.56	39.00	-12.3	1,531	-0.80%
2024/10/17	11	37.49	22	38.01	37.60	-11	1,474	-0.75%
2024/10/16	3	37.23	4	37.49	36.65	-1	1,470	-0.07%
2024/10/15	4	36.28	4	36.73	36.65	0	1,462	0.00%
2024/10/14	3	36.43	5	36.54	36.10	-2	1,452	-0.14%
2024/10/11	21	37.00	7.5	38.24	36.20	13.5	1,435	0.94%
2024/10/09	20	37.97	2	37.65	37.95	18	1,397	1.29%
2024/10/08	4.8	38.79	5.1	38.83	38.70	-0.3	1,400	-0.02%
2024/10/07	25.1	40.66	25	40.28	39.45	0.1	1,385	0.01%
2024/10/04	25	39.44	13.2	39.25	39.00	11.8	1,337	0.88%
2024/10/01	9	40.02	16.4	39.75	39.95	-7.4	1,310	-0.56%
2024/09/30	16.1	39.29	24	39.95	38.45	-7.9	1,267	-0.62%
2024/09/27	7.4	39.11	17.3	38.42	39.10	-9.9	1,208	-0.82%
2024/09/26	8	37.49	14	38.16	37.40	-6	1,173	-0.51%
2024/09/25	21	36.31	21	36.86	37.05	0	1,163	0.00%
2024/09/24	21.1	37.57	6	37.70	37.30	15.1	1,141	1.33%
2024/09/23	3	38.13	38.5	38.37	38.55	-35.5	1,123	-3.16%
2024/09/20	31	37.83	5.1	37.65	37.80	25.9	1,118	2.32%
2024/09/19	15	38.56	9	38.63	38.35	6	1,100	0.55%
2024/09/18	21	37.85	8	38.48	37.30	13	1,069	1.22%
2024/09/16	15.1	39.41	17.6	39.51	38.65	-2.5	1,031	-0.25%
2024/09/13	16.1	37.17	30.9	37.25	38.00	-14.8	971	-1.53%
2024/09/12	3	36.37	19	36.10	36.00	-16	922	-1.73%
2024/09/11	72.9	35.90	60.8	35.70	36.15	12.1	906	1.34%
2024/09/10	4.1	34.72	19.7	34.75	34.55	-15.7	844	-1.85%
2024/09/09	1	34.00	15	33.64	34.00	-14	822	-1.70%
2024/09/06	1.1	33.66	2	33.68	33.75	-0.9	822	-0.11%
2024/09/05	1	33.05	4	33.11	33.15	-3	819	-0.37%
2024/09/04	10.3	32.32	1	32.10	32.40	9.3	817	1.14%
2024/09/03	21	33.72	7	33.84	33.50	14	807	1.73%
2024/09/02	10	33.73	11	33.59	33.50	-1	807	-0.13%
2024/08/30	10.2	33.08	7	33.31	33.80	3.2	796	0.40%
2024/08/29	2	32.40	4	32.50	32.75	-2	767	-0.26%
2024/08/28	3	31.92	27	32.10	32.10	-24	755	-3.18%
2024/08/27	5	31.59	7	31.82	32.15	-2	756	-0.26%
2024/08/26	13	31.72	5	31.78	31.75	8	754	1.06%
2024/08/23	2	30.95	8.3	31.09	31.15	-6.3	749	-0.84%
2024/08/22	9	32.63	3	32.60	32.65	6	716	0.84%
2024/08/21	6	32.38	2	32.43	32.20	4	698	0.57%
2024/08/20	3	32.72	15	33.16	32.55	-12	692	-1.73%
2024/08/19	5	32.78	16	32.96	32.85	-11	691	-1.59%
2024/08/16	13.1	32.85	9	32.77	32.65	4.1	700	0.58%
2024/08/15	2	33.45	6	33.23	33.10	-4	694	-0.58%
2024/08/14	1	33.75	7	33.51	33.10	-6	688	-0.87%
2024/08/13	14.2	33.27	7	33.29	33.30	7.2	682	1.05%
2024/08/12	22	33.87	11	33.75	33.70	11	682	1.61%
2024/08/09	6	33.63	105	32.71	34.05	-99	670	-14.77%	大賣/
2024/08/07	2	31.53	54	30.93	31.70	-52	662	-7.84%
2024/08/06	13	28.23	12	28.57	29.10	1	698	0.14%
2024/08/05	52	29.33	29	29.14	28.90	23	858	2.68%
2024/08/01	0	0.00	21	32.03	32.25	-21	854	-2.46%
2024/07/31	0	0.00	1	31.50	31.60	-1	859	-0.12%
2024/07/30	3	31.25	2	31.60	31.60	1	866	0.12%
2024/07/29	0	0.00	0.6	31.70	31.55	-0.6	886	-0.07%
2024/07/26	12	31.67	37	31.44	31.55	-25	888	-2.82%
2024/07/23	0	0.00	6	31.00	31.10	-6	894	-0.67%
2024/07/22	0	0.00	7	30.20	30.40	-7	896	-0.78%
2024/07/19	1	31.20	2	30.83	30.80	-1	891	-0.11%
2024/07/18	4	31.46	20	31.58	31.50	-16	890	-1.80%
2024/07/17	25	31.40	12	31.38	31.40	13	890	1.46%
2024/07/12	0	0.00	1	30.40	30.40	-1	899	-0.11%
2024/07/11	0	30.50	6	30.36	30.35	-6	900	-0.66%
2024/07/10	72.1	30.26	3.5	30.11	29.80	68.6	904	7.58%
2024/07/09	37	31.12	0	0.00	30.95	37	885	4.18%
2024/07/08	4	31.38	4	31.48	31.35	0	891	0.00%
2024/07/05	8	31.81	2	31.50	31.50	6	894	0.67%
2024/07/04	3	31.85	1.1	31.84	31.85	1.9	897	0.22%
2024/07/03	0	0.00	48	31.20	31.35	-48	900	-5.33%
2024/07/02	0	0.00	0	31.05	31.05	0	914	0.00%
2024/07/01	3.1	30.89	6	30.88	31.05	-2.9	926	-0.32%
2024/06/28	1.1	31.11	0	0.00	31.00	1.1	940	0.11%
2024/06/27	0	0.00	6	31.05	31.00	-6	946	-0.63%
2024/06/26	4	30.93	0	0.00	30.90	4	954	0.42%
2024/06/25	0	0.00	1	31.30	31.45	-1	964	-0.10%
2024/06/24	0	0.00	1	31.40	31.40	-1	983	-0.10%
2024/06/21	0.5	31.30	0	0.00	31.30	0.5	993	0.05%
2024/06/20	0	0.00	7	31.31	31.30	-7	1,002	-0.70%
2024/06/19	2.2	31.13	1	31.40	31.05	1.2	1,005	0.12%
2024/06/18	1.2	30.80	1	30.80	31.00	0.2	1,010	0.02%
2024/06/17	5	31.07	2	31.25	31.00	3	1,017	0.29%
2024/06/14	3	30.98	0	0.00	31.10	3	1,046	0.29%
2024/06/13	4.1	31.00	2	31.23	31.15	2.1	1,067	0.19%
2024/06/12	1	31.30	0	0.00	31.35	1	1,079	0.09%
2024/06/11	5.7	31.70	0	0.00	31.60	5.7	1,093	0.52%
2024/06/07	1	31.90	5.1	32.22	32.50	-4.1	1,090	-0.38%
2024/06/06	8	31.71	0	0.00	31.65	8	1,086	0.74%
2024/06/03	3.1	32.15	1	32.15	32.25	2.1	1,095	0.19%
2024/05/31	50	32.37	4.4	32.53	32.45	45.6	1,095	4.16%
2024/05/30	13	31.58	10	31.55	31.75	3	1,092	0.27%
2024/05/29	1	31.90	0	0.00	32.10	1	1,090	0.09%
2024/05/28	4.1	32.09	1	32.15	32.10	3.1	1,094	0.28%
2024/05/27	2	31.88	2	31.78	31.80	0	1,090	0.00%
2024/05/24	3.2	31.56	11	31.65	31.70	-7.8	1,088	-0.72%
2024/05/23	24.1	32.09	3	32.00	31.95	21.1	1,080	1.95%
2024/05/22	3.1	32.43	15	32.63	32.55	-11.9	1,064	-1.12%
2024/05/21	6.1	33.18	29.1	33.17	33.00	-23	1,047	-2.19%
2024/05/20	14.1	33.65	2	33.77	33.60	12.1	1,036	1.16%
2024/05/17	18	34.08	1	34.10	33.55	17	1,031	1.65%
2024/05/16	1.1	33.82	5.2	34.00	33.75	-4.1	1,020	-0.40%
2024/05/15	7.1	33.83	11	33.89	33.80	-3.9	1,014	-0.38%
2024/05/14	22.5	34.18	7	34.11	33.60	15.5	1,003	1.54%
2024/05/13	18.5	33.26	51.3	33.79	33.95	-32.8	988	-3.32%
2024/05/10	10	33.26	16.3	33.49	33.30	-6.3	949	-0.66%
2024/05/09	48	33.79	50.1	33.60	33.50	-2.1	901	-0.23%
2024/05/08	18	31.07	16	30.93	30.90	2	730	0.27%
2024/05/07	30	31.30	1	31.35	31.30	29	725	4.00%
2024/05/06	8	31.23	0	0.00	31.80	8	733	1.09%
2024/05/03	8	31.04	4	30.94	30.90	4	716	0.56%
2024/05/02	2	30.48	3.2	31.24	31.35	-1.2	709	-0.16%
2024/04/30	4	30.24	2.2	30.50	30.45	1.8	683	0.27%
2024/04/29	5	30.19	14	30.23	30.25	-9	676	-1.33%
2024/04/26	6	28.83	0	0.00	28.95	6	661	0.91%
2024/04/23	8	29.45	2	29.45	29.50	6	659	0.91%
2024/04/22	0	0.00	8	29.01	29.40	-8	663	-1.21%
2024/04/19	4.2	28.23	6	28.11	28.60	-1.8	654	-0.27%
2024/04/18	3	28.95	0	0.00	28.95	3	639	0.47%
2024/04/17	0	28.90	2	28.85	28.70	-2	638	-0.31%
2024/04/16	4	28.34	4	28.65	28.30	0	638	0.00%
2024/04/15	3	29.23	9	29.11	28.95	-6	626	-0.95%
2024/04/12	4	29.50	5	29.38	29.45	-1	617	-0.16%
2024/04/11	12	29.88	2	29.78	29.80	10	602	1.66%
2024/04/10	26	30.01	1	30.25	29.70	25	595	4.20%
2024/04/09	10.1	30.12	3.4	29.98	30.40	6.7	585	1.15%
2024/04/08	8.4	30.14	4	30.18	30.20	4.4	574	0.76%
2024/04/03	5	29.91	6	29.77	29.95	-1	558	-0.18%
2024/04/02	14	29.19	0	0.00	29.25	14	544	2.57%
2024/04/01	11	29.69	4	29.48	29.45	7	527	1.33%
2024/03/29	11	29.56	8	29.46	29.45	3	520	0.58%
2024/03/28	7	29.50	2	29.68	29.45	5	515	0.97%
2024/03/27	2.1	29.07	33	28.79	29.05	-31	494	-6.26%
2024/03/26	8	28.33	24	28.40	28.25	-16	471	-3.39%
2024/03/25	5	28.30	6	28.11	28.25	-1	458	-0.22%
2024/03/22	19	27.56	2	27.90	27.85	17	453	3.75%
2024/03/21	2	27.50	1	27.95	28.05	1	451	0.22%
2024/03/20	4	27.89	4	28.13	28.05	0	445	0.00%
2024/03/19	35	28.25	21.5	28.72	27.85	13.5	436	3.08%
2024/03/18	8	28.81	24.3	28.81	28.75	-16.3	405	-4.02%
2024/03/15	2	27.90	7.2	28.05	28.30	-5.2	386	-1.33%
2024/03/14	14	27.61	30.2	27.39	27.80	-16.2	365	-4.44%
2024/03/13	0	0.00	2	26.95	26.90	-2	343	-0.58%
2024/03/12	0	0.00	4.2	26.81	27.00	-4.2	344	-1.20%
2024/03/11	0.1	26.30	7	26.40	26.45	-6.9	344	-2.01%
2024/03/08	5.2	26.52	0	0.00	26.40	5.2	343	1.50%
2024/03/07	5	26.99	37.1	27.06	27.00	-32.1	340	-9.42%
2024/03/05	0.1	26.85	2	26.85	26.85	-1.9	339	-0.57%
2024/03/04	0.6	27.10	10	27.15	26.95	-9.4	337	-2.78%
2024/03/01	11	26.82	6	27.03	26.85	5	334	1.49%
2024/02/27	1	26.50	1	26.40	26.40	0	331	0.00%
2024/02/26	3	26.65	3	26.72	26.70	0	332	0.00%
2024/02/23	1	26.50	1	26.40	26.40	0	337	0.00%
2024/02/22	4	26.70	0	0.00	26.85	4	344	1.16%
2024/02/21	3	26.87	5	26.90	26.85	-2	348	-0.57%
2024/02/20	1	26.70	2	26.90	26.70	-1	357	-0.28%
2024/02/19	1	26.85	10	26.84	26.80	-9	364	-2.47%
2024/02/16	10	26.74	7	26.73	27.00	3	381	0.79%
2024/02/15	10	26.19	8	26.35	26.15	2	388	0.51%
2024/02/05	1	25.80	15	25.97	26.10	-14	403	-3.47%
2024/02/02	12	25.79	0	0.00	25.75	12	430	2.79%
2024/02/01	10	26.30	0	0.00	26.35	10	440	2.27%
2024/01/31	2.2	26.27	5	26.06	26.30	-2.8	443	-0.64%
2024/01/30	1	26.30	0	0.00	26.30	1	440	0.23%
2024/01/29	36	26.27	28	26.03	26.25	8	436	1.83%
2024/01/25	0	0.00	2	25.25	25.35	-2	421	-0.47%
2024/01/24	0	0.00	4	25.30	25.25	-4	423	-0.95%
2024/01/23	0	0.00	2	25.25	25.25	-2	429	-0.47%
2024/01/17	1	24.40	0	0.00	24.55	1	427	0.23%
2024/01/16	4.5	24.74	2	24.50	24.55	2.5	420	0.60%
2024/01/12	0	25.10	2	25.25	25.10	-2	425	-0.47%
2024/01/11	2	25.03	0	0.00	25.20	2	428	0.47%
2024/01/10	4	25.11	1	25.05	25.10	3	434	0.70%
2024/01/09	4	25.38	0	0.00	25.35	4	433	0.92%
2024/01/08	3	25.60	0	0.00	25.65	3	435	0.69%
2024/01/05	1	25.80	0	0.00	25.75	1	438	0.23%
2024/01/04	0	25.55	0	0.00	25.70	0	442	0.00%
2024/01/03	1	25.80	0	0.00	25.75	1	477	0.21%
2024/01/02	0	25.85	0	0.00	25.90	0	477	0.00%
2023/12/28	2	25.90	0	0.00	26.00	2	485	0.41%
2023/12/27	4	25.83	0	0.00	25.90	4	494	0.81%
2023/12/26	2	26.00	0	0.00	26.00	2	504	0.40%
2023/12/25	5	25.81	1	26.00	25.75	4	508	0.79%
2023/12/22	10	26.31	2	26.25	26.20	8	508	1.57%
2023/12/21	6	26.32	0	0.00	26.50	6	519	1.16%
2023/12/20	3	26.35	0	0.00	26.40	3	547	0.55%
2023/12/19	9.5	26.40	6	26.37	26.20	3.5	563	0.62%
2023/12/18	7	26.80	8	27.01	26.80	-1	580	-0.17%
2023/12/15	1	26.80	1	27.00	26.70	0	616	0.00%
2023/12/14	0	0.00	1	26.65	26.70	-1	628	-0.16%
2023/12/13	3	26.30	4	26.40	26.30	-1	632	-0.16%
2023/12/12	22	26.38	24.1	26.33	26.40	-2.1	646	-0.32%
2023/12/11	0	0.00	1	26.95	26.80	-1	677	-0.15%
2023/12/07	4	26.91	0	0.00	26.70	4	791	0.51%
2023/12/06	1	27.00	2	27.05	27.15	-1	819	-0.12%
2023/12/05	2	26.95	0	0.00	27.00	2	858	0.24%
2023/12/04	1	27.20	1	27.10	27.25	0	941	0.00%
2023/12/01	4.1	27.22	4	27.15	27.20	0.1	973	0.01%
2023/11/30	6.3	27.04	3	26.90	27.10	3.3	1,010	0.33%
2023/11/29	0	0.00	6	26.60	26.80	-6	1,093	-0.55%
2023/11/28	0	0.00	7	26.66	26.70	-7	1,121	-0.62%
2023/11/27	3	26.33	0	0.00	26.25	3	1,122	0.27%
2023/11/24	2	26.68	0	0.00	26.65	2	1,118	0.18%
2023/11/23	2	26.85	2	26.98	26.90	0	1,116	0.00%
2023/11/22	2	26.80	8	26.80	26.95	-6	1,115	-0.54%
2023/11/21	1	26.70	0	0.00	26.70	1	1,120	0.09%
2023/11/20	0	0.00	5	27.24	27.05	-5	1,113	-0.45%
2023/11/17	16	27.03	9.5	27.00	26.95	6.5	1,109	0.59%
2023/11/16	5	26.61	1	26.65	26.95	4	1,098	0.36%
2023/11/15	7	26.76	10	26.77	26.75	-3	1,085	-0.28%
2023/11/14	12	26.30	12	26.40	26.30	0	1,067	0.00%
2023/11/13	9	26.55	19	26.26	25.95	-10	1,048	-0.95%
2023/11/10	14	26.31	31.5	26.43	26.20	-17.5	1,031	-1.70%
2023/11/09	20	25.90	10	25.70	25.70	10	1,011	0.99%
2023/11/08	0	0.00	3	24.50	24.80	-3	997	-0.30%
2023/11/06	0	0.00	1	24.30	24.20	-1	1,023	-0.10%
2023/11/03	1	24.10	0.1	24.10	24.20	0.9	1,026	0.09%
2023/11/02	0	0.00	1	24.00	23.95	-1	1,028	-0.10%
2023/11/01	0	0.00	1	23.40	23.70	-1	1,041	-0.10%
2023/10/31	3	23.40	2	23.45	23.35	1	1,047	0.10%
2023/10/30	1	24.00	0	0.00	23.90	1	1,047	0.10%
2023/10/27	1	24.15	10	24.05	23.95	-9	1,050	-0.86%
2023/10/26	10	24.10	0.1	24.10	24.00	9.9	1,062	0.93%
2023/10/25	0	0.00	9	24.46	24.60	-9	1,064	-0.85%
2023/10/24	10	23.90	0	0.00	24.20	10	1,067	0.94%
2023/10/23	0	0.00	0.1	24.30	24.10	-0.1	1,067	-0.01%
2023/10/20	4	24.00	18	24.05	24.00	-14	1,066	-1.31%
2023/10/18	13	24.39	6	24.35	24.40	7	1,062	0.66%
2023/10/17	1	24.90	5	24.87	24.85	-4	1,061	-0.37%
2023/10/13	1	25.20	1	25.35	25.20	0	1,070	0.00%
2023/10/12	1	25.20	4	25.16	25.35	-3	1,074	-0.28%
2023/10/11	13.2	25.03	0	25.00	24.75	13.1	1,073	1.22%
2023/10/05	0	0.00	1	26.30	26.10	-1	1,054	-0.09%
2023/10/03	5.1	26.16	1	26.30	26.10	4.1	1,057	0.39%
2023/10/02	2	26.30	3	26.57	26.75	-1	1,054	-0.09%
2023/09/28	4.1	26.52	6	26.13	26.30	-2	1,050	-0.19%
2023/09/26	14.2	26.45	0	0.00	26.20	14.2	1,062	1.33%
2023/09/25	0	26.85	18.2	26.39	26.85	-18.2	1,066	-1.71%
2023/09/22	10.1	25.65	8	25.78	25.50	2.1	1,052	0.19%
2023/09/21	6.2	25.92	7	26.26	26.05	-0.8	1,054	-0.08%
2023/09/20	10.5	25.91	11	26.09	25.80	-0.5	1,053	-0.04%
2023/09/19	4	26.80	1	26.75	26.65	3	1,043	0.29%
2023/09/18	5	27.27	5	27.47	27.10	0	1,036	0.00%
2023/09/15	4	27.24	2	27.08	27.30	2	1,047	0.19%
2023/09/14	10	27.60	15	27.57	27.20	-5	1,059	-0.47%
2023/09/13	104	27.49	104.4	27.70	27.30	-0.4	1,110	-0.03%	大買/大賣/
2023/09/12	12	26.37	9	26.48	26.20	3	1,162	0.26%
2023/09/11	9	26.77	19.1	26.96	26.85	-10.1	1,177	-0.86%
2023/09/08	21	27.15	13	26.80	26.80	8	1,169	0.68%
2023/09/07	72.1	26.53	76.4	26.38	27.10	-4.4	1,148	-0.38%
2023/09/06	22	26.70	29	26.64	26.20	-7	1,101	-0.64%
2023/09/05	52	26.65	39	26.33	26.30	13	1,121	1.16%
2023/09/04	36.5	26.53	109.1	26.47	26.00	-72.6	1,094	-6.63%	大賣/
2023/09/01	34	25.03	23.1	25.00	25.15	10.9	1,022	1.07%
2023/08/31	4	24.25	11	24.42	24.40	-7	992	-0.71%
2023/08/30	1.5	24.27	0	0.00	24.25	1.5	997	0.15%
2023/08/29	0	0.00	1	24.10	24.40	-1	1,003	-0.10%
2023/08/28	9.3	24.32	4	24.01	24.10	5.3	1,005	0.53%
2023/08/25	45	24.39	26.2	24.42	24.50	18.8	1,006	1.87%
2023/08/24	5	23.19	2	23.55	23.65	3	998	0.30%
2023/08/23	2	23.05	4	23.00	23.25	-2	1,000	-0.20%
2023/08/22	7	23.39	2	23.31	23.20	5	1,015	0.49%
2023/08/21	0	0.00	0.4	23.50	23.65	-0.4	1,023	-0.04%
2023/08/18	3.2	23.66	0	0.00	23.40	3.2	1,035	0.31%
2023/08/17	3.1	23.73	0.1	24.00	23.80	3	1,044	0.29%
2023/08/16	1	23.65	0.1	24.10	24.05	0.9	1,058	0.09%
2023/08/15	28	23.99	8.3	24.19	24.15	19.7	1,073	1.84%
2023/08/14	3.1	23.47	3	23.43	23.50	0.1	1,075	0.01%
2023/08/11	0	0.00	58	23.96	23.90	-58	1,084	-5.35%
2023/08/10	4	24.39	4.1	24.19	24.45	-0.1	1,089	-0.01%
2023/08/09	1	23.90	5	24.07	23.90	-4	1,078	-0.37%
2023/08/08	3.1	23.95	0	23.85	24.05	3.1	1,081	0.29%
2023/08/07	1	24.60	55.1	24.17	24.60	-54.1	1,082	-5.00%
2023/08/04	3	22.97	4	23.26	23.45	-1	1,079	-0.09%
2023/08/02	5	23.60	4	22.95	22.95	1	1,093	0.09%
2023/08/01	2	23.80	7	23.86	23.85	-5	1,155	-0.43%
2023/07/31	0	0.00	5.1	23.78	23.70	-5.1	1,185	-0.43%
2023/07/28	2	22.90	2	23.00	23.15	0	1,232	0.00%
2023/07/27	3.1	22.84	7	22.94	23.05	-3.9	1,227	-0.32%
2023/07/26	2	22.63	7	22.76	22.75	-5	1,221	-0.41%
2023/07/25	1	22.35	3	22.52	22.55	-2	1,220	-0.16%
2023/07/24	10	22.16	0	0.00	22.25	10	1,217	0.82%
2023/07/21	3.1	22.66	6	22.75	22.60	-2.9	1,212	-0.24%
2023/07/20	1.1	22.86	83	22.76	22.80	-81.9	1,209	-6.77%
2023/07/19	8	22.48	4	22.59	22.50	4	1,201	0.33%
2023/07/18	9	22.19	24.2	22.16	22.15	-15.1	1,193	-1.27%
2023/07/17	13	22.49	0	0.00	22.55	13	1,185	1.10%
2023/07/14	6.4	22.85	1	22.80	22.85	5.4	1,177	0.46%
2023/07/13	0	0.00	3	22.75	22.55	-3	1,174	-0.26%
2023/07/12	42.2	22.55	41.4	22.42	22.35	0.8	1,169	0.07%
2023/07/11	33	22.94	22	22.92	22.85	11	1,157	0.95%
2023/07/10	7	23.38	89	23.21	23.25	-82	1,149	-7.13%
2023/07/07	25	23.28	5	23.30	23.25	20	1,145	1.75%
2023/07/06	8.1	23.68	2	23.80	23.60	6.1	1,143	0.53%
2023/07/05	8.4	23.96	3.1	23.92	23.75	5.3	1,136	0.46%
2023/07/04	18.1	24.27	3.1	24.35	24.15	15	1,125	1.33%
2023/07/03	17.1	25.10	2	25.20	24.85	15.1	1,113	1.36%
2023/06/30	6	25.99	3.4	25.88	26.00	2.6	1,097	0.24%
2023/06/29	3	25.42	3.1	25.53	25.50	-0.1	1,079	-0.01%
2023/06/28	0	0.00	1	24.85	24.85	-1	1,061	-0.09%
2023/06/27	4.3	25.24	21	25.01	24.45	-16.8	1,038	-1.61%
2023/06/26	7.1	25.64	8	25.58	25.50	-0.9	1,008	-0.09%
2023/06/21	11.1	25.65	3	25.85	26.10	8.1	1,001	0.81%
2023/06/20	3	25.70	8.1	25.71	25.90	-5.1	983	-0.52%
2023/06/19	62.2	26.55	36.3	26.70	25.60	25.9	958	2.70%
2023/06/16	117.3	27.19	55	27.16	26.25	62.3	865	7.19%	大買/
2023/06/15	21	26.28	24	26.36	26.70	-3	717	-0.42%
2023/06/14	24.1	25.93	33.5	25.92	25.75	-9.5	678	-1.39%
2023/06/13	4	25.80	8	25.66	25.75	-4	654	-0.61%
2023/06/12	37	25.55	26	25.94	26.10	11	632	1.74%
2023/06/09	4	25.38	25.4	25.33	25.70	-21.4	592	-3.61%
2023/06/08	6.1	24.01	13	24.48	24.45	-6.9	536	-1.29%
2023/06/07	15	24.30	35	24.19	24.15	-20	522	-3.83%
2023/06/06	28	23.79	2	23.65	23.75	26	506	5.14%
2023/06/05	0.5	23.81	4	23.83	23.90	-3.5	504	-0.69%
2023/06/02	1	23.00	2	23.25	23.30	-1	496	-0.20%
2023/06/01	11	23.33	11	23.32	23.25	0	492	0.00%
2023/05/31	0	0.00	6	23.23	23.30	-6	488	-1.23%
2023/05/30	4	22.78	16	22.99	22.70	-12	482	-2.48%
2023/05/29	8	23.06	1	23.15	23.15	7	477	1.46%
2023/05/26	51	23.45	15	23.25	23.15	36	470	7.66%
2023/05/25	19	24.09	2	24.30	24.00	17	451	3.76%
2023/05/24	9	24.07	1.1	24.29	24.30	7.9	442	1.79%
2023/05/23	3	24.22	4	24.21	24.10	-1	429	-0.23%
2023/05/22	10	24.03	9	24.08	23.80	1	416	0.24%
2023/05/19	20	23.76	53.1	23.48	23.75	-33.1	401	-8.24%
2023/05/18	10	23.17	19	23.31	23.30	-9	381	-2.36%
2023/05/17	35	23.00	18	23.08	23.05	17	367	4.63%
2023/05/16	12	22.83	10.1	22.75	22.60	1.9	349	0.54%
2023/05/15	13	22.42	17	22.56	22.65	-4	336	-1.19%
2023/05/12	7	21.76	6	21.83	21.95	1	325	0.31%
2023/05/11	7	21.76	6	21.83	21.70	1	317	0.31%
2023/05/10	1	22.40	16	22.27	22.20	-15	310	-4.83%
2023/05/09	12	22.77	13	22.57	22.50	-1	298	-0.34%
2023/05/08	58.1	23.67	106.4	23.64	23.20	-48.3	275	-17.52%	大賣/
2023/05/05	99.1	22.52	12	22.26	22.60	87.1	207	42.03%
2023/05/04	160	22.80	52	22.57	22.95	108	171	62.88%	大買/鉅額交易
2023/04/24	1	21.00	0	0.00	20.95	1	109	0.92%
2023/04/21	5	20.77	0	0.00	20.85	5	109	4.59%
2023/04/20	0	0.00	2	21.00	20.95	-2	107	-1.85%
2023/04/19	9	21.10	0.7	21.00	21.10	8.3	107	7.77%
2023/04/17	3	21.03	0	0.00	21.15	3	104	2.89%
2023/04/14	3	21.12	2	21.10	21.15	1	103	0.97%
2023/04/13	2	21.03	1	21.25	21.05	1	102	0.98%
2023/04/12	2	21.05	2	21.15	21.15	0	100	0.00%
2023/04/11	0	0.00	1	21.15	21.10	-1	99	-1.01%
2023/04/07	0	0.00	6	21.00	20.95	-6	95	-6.30%
2023/04/06	4	20.85	0	0.00	20.85	4	93	4.27%
2023/03/29	0	0.00	5	21.00	21.10	-5	92	-5.42%
2023/03/24	0	0.00	6	21.05	21.10	-6	92	-6.48%
2023/03/22	2	21.20	0	0.00	21.20	2	90	2.20%
2023/03/21	6	20.95	0	0.00	21.00	6	89	6.73%
2023/03/17	1	20.90	0	0.00	20.90	1	89	1.11%
2023/03/16	1	20.80	3	20.87	20.80	-2	89	-2.23%
2023/03/13	0	0.00	0.8	21.05	21.10	-0.8	97	-0.82%
2023/03/10	10	21.20	2	21.30	21.25	8	95	8.41%
2023/03/08	2	21.03	0	0.00	21.15	2	113	1.76%
2023/03/06	5	21.00	3	21.00	21.00	2	110	1.81%
2023/03/01	1	20.95	0	0.00	20.85	1	107	0.93%
2023/02/24	1	20.90	0	21.00	21.00	1	107	0.93%
2023/02/23	4	20.90	4	21.05	20.90	0	108	0.00%
2023/02/22	1	20.80	0	0.00	20.80	1	108	0.92%
2023/02/21	0	0.00	1	20.95	20.90	-1	108	-0.92%
2023/02/20	3	20.77	0	0.00	20.80	3	110	2.72%
2023/02/16	2	20.80	2	20.90	20.90	0	116	0.00%
2023/02/15	0	0.00	0.1	20.80	20.80	-0.1	117	-0.05%
2023/02/13	0	0.00	0	21.05	20.75	0	122	0.00%
2023/02/06	0	0.00	1	21.05	21.10	-1	121	-0.82%
2023/02/03	0	0.00	1	20.90	21.10	-1	121	-0.82%
2023/02/02	1	21.00	1	21.05	20.95	0	121	0.00%
2023/01/30	2	20.80	2	20.95	20.85	0	119	0.00%
2022/12/30	1	20.75	0	0.00	20.50	1	126	0.79%
2022/12/29	2	20.55	0	0.00	20.70	2	126	1.58%
2022/12/28	0.1	20.65	0	0.00	20.70	0.1	126	0.07%
2022/12/23	0.1	20.65	0	0.00	20.70	0.1	127	0.10%
2022/12/22	2	20.85	0	0.00	20.80	2	128	1.56%
2022/12/20	0.1	20.65	0	0.00	20.60	0.1	129	0.09%
2022/12/16	0	0.00	2	20.85	20.75	-2	132	-1.50%
2022/12/15	0.1	21.00	0	0.00	20.95	0.1	135	0.09%
2022/12/13	0	0.00	1	21.05	21.15	-1	141	-0.71%
2022/12/08	0.1	20.90	0	0.00	21.05	0.1	154	0.08%
2022/12/06	4	20.80	0	0.00	20.75	4	168	2.38%
2022/12/01	2	21.70	0	0.00	21.85	2	173	1.15%
2022/11/30	0	21.60	4	21.45	21.50	-4	155	-2.56%
2022/11/29	0	0.00	2	21.05	21.05	-2	152	-1.31%
2022/11/28	1	20.75	0	0.00	20.95	1	152	0.66%
2022/11/25	1	20.90	0	0.00	20.95	1	154	0.65%
2022/11/21	0	0.00	3	20.95	20.95	-3	170	-1.76%
2022/11/17	0	0.00	1	20.60	20.65	-1	169	-0.59%
2022/11/16	3.1	20.61	1	20.95	20.55	2.1	169	1.25%
2022/11/15	2	21.10	9	21.23	21.20	-7	169	-4.14%
2022/11/14	4	21.19	3	21.25	21.20	1	172	0.58%
2022/11/11	0	0.00	9	20.15	20.30	-9	165	-5.44%
2022/11/10	2	19.90	0	0.00	20.05	2	165	1.21%
2022/11/08	1	20.20	0	0.00	20.25	1	161	0.62%
2022/11/07	0	0.00	6	20.21	20.20	-6	160	-3.73%
2022/11/04	0	0.00	1	20.10	20.10	-1	160	-0.62%
2022/11/02	0	0.00	5	20.00	20.00	-5	163	-3.05%
2022/11/01	1	19.95	0	0.00	20.00	1	163	0.61%
2022/10/17	2	20.00	6	20.07	20.10	-4	159	-2.51%
2022/10/14	2	20.00	2	20.10	20.10	0	157	0.00%
2022/10/13	2.1	20.01	1	19.90	19.90	1.1	156	0.72%
2022/10/11	2	20.55	33	20.59	20.80	-31	154	-20.13%
2022/09/30	0	0.00	1	20.65	21.10	-1	152	-0.65%
2022/09/29	1	20.35	1	21.00	20.70	0	152	0.00%
2022/09/28	0	0.00	1	20.40	20.30	-1	154	-0.65%
2022/09/27	0	0.00	1	20.55	20.55	-1	153	-0.65%
2022/09/26	0.1	20.30	2	20.55	20.60	-1.9	153	-1.22%
2022/09/22	0	0.00	4	21.30	21.35	-4	152	-2.62%
2022/09/21	1.1	21.51	21	21.66	21.45	-19.9	149	-13.32%
2022/09/16	0	0.00	1	21.95	22.10	-1	142	-0.70%
2022/09/15	6.1	22.32	0	0.00	22.15	6.1	140	4.36%
2022/09/14	12	22.06	5	21.96	22.25	7	132	5.30%
2022/09/13	6	21.89	11	21.95	22.00	-5	129	-3.85%
2022/09/12	2	21.93	2	21.65	21.75	0	123	0.00%
2022/09/08	18	21.58	1	21.40	21.65	17	120	14.16%
2022/09/07	3	21.02	5	21.20	21.10	-2	113	-1.76%
2022/08/31	0	0.00	2	21.35	21.35	-2	112	-1.77%
2022/08/30	0	0.00	1	21.30	21.25	-1	113	-0.88%
2022/08/29	2	21.10	0	0.00	21.25	2	112	1.78%
2022/08/26	5	21.43	4	21.45	21.25	1	109	0.92%
2022/08/22	1	20.95	0	0.00	20.90	1	95	1.05%
2022/08/19	1	21.00	0	0.00	20.80	1	94	1.06%
2022/08/15	2	20.10	0	0.00	20.25	2	87	2.29%
2022/08/12	1	20.25	0	0.00	20.25	1	86	1.15%
2022/08/11	0	0.00	0.6	20.20	20.30	-0.6	87	-0.69%
2022/08/09	0	0.00	5	19.70	19.85	-5	85	-5.85%
2022/08/03	0	0.00	8	19.51	19.50	-8	86	-9.21%
2022/07/20	0	0.00	1	19.55	19.20	-1	93	-1.06%
2022/07/13	2	19.20	0	0.00	19.50	2	96	2.08%
2022/07/12	1	19.70	0	0.00	19.30	1	96	1.04%
2022/07/07	0	0.00	4	19.60	19.45	-4	96	-4.13%
2022/07/06	4	20.00	0	0.00	19.80	4	96	4.15%
2022/07/01	0	0.00	2	20.00	19.85	-2	95	-2.09%
2022/06/24	3	20.30	0	0.00	20.40	3	91	3.27%
2022/06/21	0	0.00	5	20.54	20.35	-5	91	-5.46%
2022/06/20	0	0.00	12	20.15	20.35	-12	89	-13.46%
2022/06/16	6	20.53	0	0.00	20.10	6	84	7.07%
2022/06/13	10	19.93	0	0.00	19.85	10	81	12.26%
2022/06/10	3	20.10	0	0.00	20.10	3	80	3.73%
2022/06/08	0	0.00	0	19.90	20.00	0	79	0.00%
2022/06/06	0	0.00	0	20.00	19.90	0	81	0.00%
2022/06/02	2	19.90	0	0.00	20.00	2	86	2.31%
2022/06/01	1	19.95	0	0.00	19.95	1	87	1.14%
2022/05/30	0	0.00	5	20.07	20.05	-5	87	-5.70%
2022/05/25	0.1	19.90	0	0.00	19.90	0.1	85	0.09%
2022/05/19	0.1	19.70	0	0.00	19.75	0.1	89	0.07%
2022/05/17	0	0.00	2	19.80	19.85	-2	88	-2.27%
2022/05/16	1	19.90	0	0.00	19.80	1	88	1.13%
2022/05/13	0	0.00	2	19.85	19.80	-2	90	-2.21%
2022/05/10	1.1	19.66	0	0.00	19.80	1.1	94	1.15%
2022/05/04	8.1	20.10	0	0.00	20.15	8.1	90	9.00%
2022/04/27	0	0.00	6	20.05	20.10	-6	92	-6.48%
2022/04/19	0	0.00	4	20.33	20.35	-4	90	-4.44%
2022/04/15	1	20.05	0	0.00	20.10	1	89	1.11%
2022/04/11	0	0.00	1	20.25	20.20	-1	88	-1.13%
2022/03/31	1	20.25	0	0.00	20.20	1	87	1.14%
2022/03/29	0	20.05	0	0.00	20.10	0	85	0.05%
2022/03/28	0.1	20.00	0	0.00	20.10	0.1	85	0.09%
2022/03/25	0.1	20.10	0	0.00	20.10	0.1	83	0.07%
2022/03/24	0.1	20.14	0	0.00	20.15	0.1	85	0.13%
2022/03/23	0.1	20.05	0	0.00	20.15	0.1	86	0.07%
2022/03/22	0.1	20.10	0	0.00	20.15	0.1	84	0.13%
2022/03/21	0.1	20.10	0	0.00	20.25	0.1	84	0.07%
2022/03/18	0.1	20.25	2	20.30	20.10	-1.9	84	-2.27%
2022/03/16	0	0.00	0	20.15	20.15	0	84	-0.01%
2022/03/15	0	20.30	0	0.00	20.15	0	83	0.04%
2022/03/14	0.1	20.15	4	20.30	20.30	-4	83	-4.75%
2022/03/11	0	20.25	0	0.00	20.15	0	83	0.05%
2022/03/10	0	0.00	5	20.20	20.25	-5	84	-5.94%
2022/03/09	4	20.00	0	0.00	20.10	4	83	4.79%
2022/03/08	2	20.20	5	20.30	20.00	-3	81	-3.66%
2022/03/07	0	0.00	2	20.35	20.35	-2	77	-2.59%
2022/02/24	0	0.00	105	20.50	20.40	-105	81	-129.07%	大賣/鉅額交易
2022/02/21	1	20.80	0	0.00	20.90	1	83	1.20%
2022/02/14	3	21.07	8	20.97	21.10	-5	92	-5.39%
2022/02/08	0.1	20.30	0	0.00	20.40	0.1	89	0.08%
2022/01/26	0.1	20.35	0	0.00	20.20	0.1	91	0.09%
2022/01/24	2	20.25	0	0.00	20.30	2	93	2.14%
2022/01/21	0.1	20.30	3	20.40	20.40	-2.9	92	-3.19%
2022/01/18	0.1	20.40	0	0.00	20.50	0.1	93	0.05%
2022/01/17	0	0.00	3	20.45	20.45	-3	93	-3.20%
2022/01/14	1	20.60	0	0.00	20.60	1	93	1.07%
2022/01/05	2	20.80	0	0.00	20.80	2	99	2.00%
2021/12/22	0	0.00	1	20.80	20.80	-1	115	-0.87%
2021/12/20	0	0.00	0.1	20.60	20.60	-0.1	124	-0.05%
2021/12/15	3	20.52	0	0.00	20.50	3	126	2.38%
2021/12/14	0	0.00	0	20.56	20.65	0	125	0.00%
2021/12/13	0	0.00	1	20.90	20.85	-1	126	-0.79%
2021/12/09	2	20.75	5	20.90	20.75	-3	127	-2.35%
2021/12/07	0	0.00	1	20.50	20.60	-1	129	-0.77%
2021/12/06	4	20.45	0	0.00	20.45	4	130	3.06%
2021/12/02	0.1	20.50	0	0.00	20.50	0.1	132	0.06%
2021/12/01	2.1	20.40	0	0.00	20.50	2.1	132	1.56%
2021/11/30	0.1	20.45	0	0.00	20.45	0.1	133	0.06%
2021/11/29	2	20.45	0	0.00	20.45	2	134	1.49%
2021/11/26	1	20.85	0	0.00	20.85	1	133	0.75%
2021/11/25	0	0.00	7	20.96	20.95	-7	132	-5.29%
2021/11/24	7	20.85	0	0.00	20.85	7	131	5.31%
2021/11/23	2	20.80	0.2	20.85	20.75	1.8	131	1.39%
2021/11/22	1	20.85	0	0.00	20.90	1	131	0.76%
2021/11/18	3.1	20.90	0	0.00	20.90	3.1	131	2.35%
2021/11/17	1	21.05	1	21.05	21.05	0	129	0.00%
2021/11/12	1	21.20	0	0.00	21.25	1	131	0.76%
2021/11/11	2.1	21.10	8	21.40	21.25	-5.9	132	-4.50%
2021/11/10	5	21.55	0	0.00	21.60	5	134	3.71%
2021/11/08	5	21.55	0	0.00	21.75	5	139	3.57%
2021/11/04	0	0.00	7	21.67	21.75	-7	144	-4.86%
2021/11/03	0	0.00	2	21.60	21.35	-2	145	-1.37%
2021/11/01	0	0.00	5	21.55	21.80	-5	145	-3.43%
2021/10/28	0	0.00	20	21.43	21.50	-20	147	-13.54%
2021/10/27	0	0.00	2	21.65	21.60	-2	148	-1.35%
2021/10/25	0	0.00	2	21.70	21.55	-2	151	-1.32%
2021/10/21	2	21.80	2	22.00	21.90	0	157	0.00%
2021/10/20	0	0.00	0	21.50	22.00	0	159	0.00%
2021/10/19	1	22.00	0	0.00	22.00	1	162	0.62%
2021/10/05	2	21.15	4	21.15	21.15	-2	215	-0.93%
2021/10/04	3	21.00	0	0.00	21.20	3	225	1.33%
2021/10/01	5	21.50	0	0.00	21.40	5	227	2.20%
2021/09/29	1	22.05	10	21.75	21.85	-9	247	-3.64%
2021/09/27	7	21.96	0	0.00	22.10	7	466	1.50%
2021/09/23	3	21.05	0	0.00	21.25	3	603	0.50%
2021/09/17	2	21.15	1	21.30	21.10	1	620	0.16%
2021/09/16	1	21.25	0	0.00	21.30	1	647	0.15%
2021/09/10	1	21.00	0	0.00	21.00	1	655	0.15%
2021/09/07	2	21.40	0	0.00	21.40	2	660	0.30%
2021/09/03	0	0.00	3	21.70	21.70	-3	663	-0.45%
2021/08/26	2	21.30	0	0.00	21.20	2	703	0.28%
2021/08/19	2	21.20	0	0.00	21.15	2	723	0.28%
2021/08/16	0	0.00	63	21.66	21.60	-63	731	-8.62%
2021/08/12	3	22.80	0	0.00	22.75	3	729	0.41%
2021/08/11	0	0.00	2	23.00	23.00	-2	732	-0.27%
2021/08/10	3	23.48	3	23.38	23.35	0	734	0.00%
2021/08/06	0	0.00	2	23.45	23.35	-2	749	-0.27%
2021/08/05	2	23.30	0	0.00	23.35	2	758	0.26%
2021/08/03	1	23.40	1	23.35	23.35	0	776	0.00%
2021/07/30	2	23.40	0	0.00	23.45	2	781	0.26%
2021/07/29	1	23.60	0	0.00	23.60	1	782	0.13%
2021/07/28	0	0.00	1	23.60	23.50	-1	783	-0.13%
2021/07/26	0	23.60	5	23.69	23.65	-5	798	-0.63%
2021/07/23	0	23.50	0	0.00	23.65	0	803	0.00%
2021/07/22	0	0.00	8	23.54	23.30	-8	816	-0.98%
2021/07/21	3	23.50	1	23.35	23.20	2	820	0.24%
2021/07/20	2	23.45	5.2	23.50	23.60	-3.2	821	-0.39%
2021/07/19	4	23.86	19	23.88	23.90	-15	822	-1.82%
2021/07/15	10	24.35	1	24.30	24.35	9	847	1.06%
2021/07/14	0	0.00	10	24.10	24.05	-10	870	-1.15%
2021/07/13	3	24.10	67	24.19	24.05	-64	910	-7.03%
2021/07/12	12	24.57	4.2	24.49	24.40	7.8	925	0.84%
2021/07/09	64	24.41	14	24.54	24.70	50	924	5.41%
2021/07/08	3	24.15	5	24.12	24.30	-2	918	-0.22%
2021/07/07	9	24.13	12	24.15	24.30	-3	922	-0.33%
2021/07/06	9	24.37	15.1	24.20	24.35	-6.1	923	-0.66%
2021/07/05	41	24.83	84.1	24.56	24.45	-43.1	922	-4.67%
2021/07/02	116.2	26.07	142.1	26.97	24.95	-25.9	900	-2.88%	大買/大賣/
2021/07/01	371.1	25.19	304.2	24.58	25.90	66.9	706	9.48%	大買/大賣/
2021/06/30	13	23.70	15	23.72	23.55	-2	577	-0.35%
2021/06/29	9	23.28	8	23.35	23.20	1	564	0.18%
2021/06/28	14	23.61	15	23.59	23.50	-1	557	-0.18%
2021/06/25	12	23.45	68	23.22	23.50	-56	545	-10.27%
2021/06/24	4	22.75	0	0.00	22.70	4	522	0.77%
2021/06/23	10	22.60	0	0.00	22.60	10	524	1.91%
2021/06/22	4	22.50	3.2	22.46	22.50	0.8	523	0.15%
2021/06/18	4	22.68	7	23.00	22.90	-3	521	-0.58%
2021/06/17	0	0.00	1.1	22.74	22.65	-1.1	519	-0.21%
2021/06/16	0	0.00	2	22.73	22.65	-2	523	-0.38%
2021/06/15	0	0.00	1	22.95	22.80	-1	524	-0.19%
2021/06/11	6	22.85	6	23.05	22.90	0	525	0.00%
2021/06/09	2	22.83	2	22.90	22.95	0	520	0.00%
2021/06/08	8	22.95	18	23.06	23.05	-10	518	-1.93%
2021/06/07	22	22.74	37	23.09	23.05	-15	517	-2.90%
2021/06/04	9	22.72	17	22.81	22.75	-8	505	-1.58%
2021/06/03	17	22.75	28	22.79	22.75	-11	501	-2.19%
2021/06/02	7	22.37	6	22.70	22.40	1	504	0.20%
2021/05/31	1	21.85	0	0.00	21.75	1	501	0.20%
2021/05/28	0	0.00	2	21.90	21.85	-2	498	-0.40%
2021/05/27	1	21.50	0	0.00	21.60	1	496	0.20%
2021/05/26	1	21.60	0	0.00	21.60	1	496	0.20%
2021/05/25	13	21.88	2	21.80	21.75	11	495	2.22%
2021/05/20	3	20.52	0	0.00	20.55	3	491	0.61%
2021/05/18	3	19.90	5	20.48	21.00	-2	490	-0.41%
2021/05/17	6	19.90	1	19.60	19.90	5	491	1.02%
2021/05/14	5.2	20.12	16	20.36	20.15	-10.8	479	-2.24%
2021/05/13	2	20.05	15	20.18	20.05	-13	472	-2.75%
2021/05/12	3.1	20.50	42	20.46	20.30	-38.9	463	-8.40%
2021/05/11	27	21.69	27	21.91	21.35	0	454	0.00%
2021/05/10	3	22.25	10	22.40	22.25	-7	449	-1.56%
2021/05/07	0	0.00	24	21.94	21.95	-24	453	-5.29%
2021/05/06	15.1	21.63	5	21.90	21.70	10.1	453	2.23%
2021/05/05	3	21.55	6	21.69	21.55	-3	452	-0.66%
2021/05/04	7	22.39	6	21.94	21.60	1	450	0.22%
2021/05/03	57	22.96	9	22.88	22.60	48	438	10.95%
2021/04/29	51	23.47	13	23.50	23.50	38	431	8.81%
2021/04/28	20	23.26	74	23.62	23.75	-54	425	-12.68%
2021/04/27	0	0.00	3	23.17	22.90	-3	415	-0.72%
2021/04/26	24	22.98	2	22.90	22.85	22	408	5.38%
2021/04/23	4	22.53	24	23.10	23.10	-20	404	-4.94%
2021/04/22	70	23.47	48	23.67	22.90	22	402	5.47%
2021/04/21	31	23.35	21	23.62	23.75	10	377	2.65%
2021/04/20	83	23.78	34	23.92	23.70	49	367	13.34%
2021/04/19	107	23.62	157.2	23.87	24.20	-50.2	346	-14.50%	大買/大賣/
2021/04/16	54	22.91	47	23.10	22.95	7	301	2.32%
2021/04/15	17	22.30	20	22.36	22.50	-3	279	-1.08%
2021/04/14	30	21.78	43	21.98	21.85	-13	271	-4.78%
2021/04/13	39	22.53	4	22.49	22.05	35	276	12.65%
2021/04/12	11	22.40	25	22.54	22.65	-14	271	-5.15%
2021/04/09	19	22.29	37	22.38	22.40	-18	265	-6.77%
2021/04/08	11	21.64	33	21.93	21.95	-22	256	-8.59%
2021/04/07	7	21.58	0	0.00	21.65	7	252	2.77%
2021/04/06	18	21.64	3	21.55	21.65	15	254	5.89%
2021/04/01	7	21.43	5	21.42	21.50	2	257	0.78%
2021/03/31	0	0.00	2	21.45	21.55	-2	258	-0.77%
2021/03/29	8	21.56	29	21.67	21.70	-21	264	-7.95%
2021/03/26	22	21.34	10	21.46	21.50	12	295	4.06%
2021/03/25	4	21.20	1	21.20	21.20	3	295	1.01%
2021/03/24	1	21.05	0	0.00	21.20	1	295	0.34%
2021/03/23	7	21.15	0	0.00	21.10	7	295	2.37%
2021/03/22	11	21.06	8	21.21	21.30	3	299	1.00%
2021/03/19	13	21.00	0	0.00	21.00	13	297	4.37%
2021/03/18	8	21.31	20	21.32	21.25	-12	292	-4.10%
2021/03/16	1	21.65	0	0.00	21.65	1	298	0.33%
2021/03/15	6	21.66	7	21.70	21.70	-1	300	-0.33%
2021/03/12	19	21.67	0	0.00	21.65	19	301	6.31%
2021/03/11	27	21.73	8	21.88	21.80	19	301	6.30%
2021/03/10	0	0.00	23	21.67	21.60	-23	302	-7.61%
2021/03/09	29	21.68	2	21.80	21.70	27	305	8.84%
2021/03/08	5	22.00	23	21.86	21.70	-18	305	-5.89%
2021/03/05	19	21.33	20	21.54	21.60	-1	298	-0.33%
2021/03/04	3	21.18	15.2	21.43	21.30	-12.2	299	-4.06%
2021/03/03	10.2	20.99	0	0.00	21.05	10.2	296	3.43%
2021/03/02	0	0.00	7	20.95	20.95	-7	300	-2.33%
2021/02/26	19.2	20.74	12	20.99	20.95	7.2	305	2.34%
2021/02/25	19	21.20	2	21.15	21.15	17	309	5.49%
2021/02/24	6	21.07	22	21.30	21.10	-16	341	-4.69%
2021/02/23	31	21.03	47	21.08	21.30	-16	364	-4.39%
2021/02/22	2	20.90	52	20.99	20.85	-50	360	-13.89%
2021/02/19	29	20.77	0	0.00	20.70	29	359	8.06%
2021/02/18	19	20.62	10	20.87	20.90	9	358	2.51%
2021/02/17	25	20.16	0	0.00	20.35	25	353	7.06%
2021/02/05	5	19.90	0	0.00	19.95	5	350	1.43%
2021/02/04	4	19.88	0	0.00	19.95	4	356	1.12%
2021/02/03	3.2	19.95	0	0.00	19.85	3.2	358	0.88%
2021/02/02	2	20.00	0	0.00	20.10	2	358	0.56%
2021/02/01	0	0.00	0	19.65	19.85	0	356	0.00%
2021/01/29	33	19.71	0	0.00	19.65	33	353	9.33%
2021/01/28	12.2	20.04	0	0.00	20.05	12.2	344	3.53%
2021/01/27	0	0.00	0	20.05	20.20	0	341	-0.01%
2021/01/25	5	20.10	0	0.00	20.50	5	339	1.47%
2021/01/22	5	20.05	1	20.15	20.15	4	340	1.18%
2021/01/20	3.1	20.23	0	0.00	20.30	3.1	339	0.91%
2021/01/19	3.1	20.80	1	20.85	20.85	2.1	334	0.63%
2021/01/15	10	21.16	0	0.00	21.15	10	331	3.02%
2021/01/14	2.2	21.39	0	0.00	21.45	2.2	325	0.66%
2021/01/13	0	0.00	4	21.45	21.50	-4	326	-1.23%
2021/01/12	16	21.45	4	21.30	21.30	12	327	3.66%
2021/01/11	0	0.00	0	21.55	21.65	0	328	0.00%
2021/01/07	4	21.98	0	0.00	21.80	4	325	1.23%
2021/01/06	12	22.06	0	0.00	21.75	12	324	3.70%
2021/01/05	11	22.54	0	0.00	22.50	11	314	3.50%
2020/12/31	2	22.65	0	0.00	22.65	2	304	0.66%
2020/12/30	2	22.60	5	22.70	22.60	-3	301	-0.99%
2020/12/28	0	0.00	18	22.71	22.75	-18	297	-6.05%
2020/12/25	0	0.00	5	22.70	22.70	-5	293	-1.71%
2020/12/24	0	0.00	2	22.75	22.70	-2	290	-0.69%
2020/12/22	21	23.40	25	23.18	22.35	-4	287	-1.39%
2020/12/21	0	0.00	2	22.05	22.40	-2	258	-0.77%
2020/12/17	0	0.00	1	21.90	22.30	-1	260	-0.38%
2020/12/11	2	21.60	8	21.80	21.85	-6	275	-2.18%
2020/12/10	5	22.24	15	22.20	22.10	-10	271	-3.68%
2020/12/09	0	0.00	3.1	22.70	22.65	-3.1	266	-1.15%
2020/12/08	2	22.70	2	22.80	22.70	0	266	0.00%
2020/12/07	3	22.68	0	0.00	22.65	3	269	1.11%
2020/12/03	4	22.73	0	0.00	22.80	4	265	1.51%
2020/12/02	1	22.65	0	0.00	22.80	1	271	0.37%
2020/12/01	1	22.75	18	22.75	22.80	-17	269	-6.31%
2020/11/30	30	22.94	2	22.95	22.85	28	268	10.42%
2020/11/27	2	22.80	0	0.00	22.90	2	264	0.76%
2020/11/24	28	22.76	5	22.52	22.65	23	253	9.06%
2020/11/23	8	23.12	11	23.54	23.05	-3	249	-1.20%
2020/11/20	14	22.77	11	22.47	22.70	3	225	1.33%
2020/11/19	1	21.35	0	0.00	21.35	1	200	0.50%
2020/11/18	1	21.30	0	0.00	21.30	1	200	0.50%
2020/11/17	0	0.00	1	21.20	21.35	-1	199	-0.48%
2020/11/16	0	0.00	1	21.30	21.35	-1	207	-0.48%
2020/11/12	0	0.00	2	21.40	21.40	-2	216	-0.92%
2020/11/11	5	21.33	1	21.15	21.35	4	220	1.81%
2020/11/09	0	0.00	2	20.85	20.85	-2	222	-0.90%
2020/11/06	3	20.65	0	0.00	20.70	3	223	1.34%
2020/11/04	0	0.00	0	20.70	20.80	0	236	-0.02%
2020/11/03	0	0.00	0.1	20.75	20.80	-0.1	271	-0.03%
2020/10/26	0	0.00	1	21.45	21.30	-1	301	-0.33%
2020/10/22	0	0.00	2	21.25	21.25	-2	312	-0.64%
2020/10/20	2	21.55	0	0.00	21.50	2	325	0.62%
2020/10/19	0	0.00	3	21.05	21.60	-3	323	-0.93%
2020/10/16	0	0.00	1	20.90	20.75	-1	318	-0.31%
2020/10/15	1	20.95	0	0.00	20.95	1	322	0.31%
2020/10/14	5	20.80	4	20.95	21.10	1	327	0.31%
2020/10/07	5	20.80	0	0.00	21.05	5	340	1.47%
2020/09/30	5	20.38	0	0.00	20.40	5	351	1.42%
2020/09/29	5	20.25	0	0.00	20.25	5	354	1.41%
2020/09/28	0	0.00	1	20.20	20.10	-1	358	-0.28%
2020/09/25	1	19.80	0	0.00	20.05	1	365	0.27%
2020/09/24	14	20.21	0	0.00	20.15	14	365	3.83%
2020/09/23	10.1	21.15	0	0.00	21.05	10.1	364	2.77%
2020/09/22	1	21.40	0	0.00	21.35	1	364	0.27%
2020/09/21	3	21.88	8.3	21.89	22.10	-5.3	365	-1.44%
2020/09/18	5	22.01	10	21.91	21.95	-5	366	-1.36%
2020/09/17	5	21.60	6	21.76	21.55	-1	355	-0.28%
2020/09/15	0	0.00	4	21.30	21.40	-4	367	-1.09%
2020/09/14	0	0.00	20	21.39	21.30	-20	371	-5.38%
2020/09/11	0	0.00	3	21.50	21.25	-3	375	-0.80%
2020/09/10	0	0.00	3	21.53	21.60	-3	380	-0.79%
2020/09/08	2	21.43	0	0.00	21.35	2	390	0.51%
2020/09/07	20	21.82	7	21.60	21.55	13	404	3.21%
2020/09/04	3	20.75	0	0.00	20.95	3	422	0.71%
2020/09/02	0	0.00	7	20.71	20.75	-7	438	-1.60%
2020/08/31	4	21.14	0	0.00	20.90	4	450	0.89%
2020/08/27	0	0.00	8	21.26	21.05	-8	462	-1.73%
2020/08/26	4	21.78	6	21.78	21.85	-2	470	-0.42%
2020/08/25	0	0.00	2	21.60	21.55	-2	474	-0.42%
2020/08/20	2	20.93	0	0.00	20.90	2	527	0.38%
2020/08/19	2	21.80	4	21.95	21.80	-2	569	-0.35%
2020/08/18	1	21.85	8	22.25	22.00	-7	643	-1.09%
2020/08/17	3	21.70	3	22.12	22.10	0	749	0.00%
2020/08/14	1	21.65	21	21.43	21.70	-20	783	-2.55%
2020/08/12	1	21.40	0	0.00	21.40	1	834	0.12%
2020/08/11	0	0.00	5	21.72	21.70	-5	862	-0.58%
2020/08/10	6	22.25	8	22.23	22.10	-2	874	-0.23%
2020/08/07	31	22.60	23	22.50	22.40	8	890	0.90%
2020/08/06	27	21.59	16	21.90	22.15	11	888	1.24%
2020/08/04	2	20.05	0	0.00	20.05	2	934	0.21%
2020/07/30	7	20.34	5	20.60	20.35	2	1,193	0.17%
2020/07/29	2	20.15	1	20.00	20.15	1	1,231	0.08%
2020/07/28	2	19.40	1	19.70	19.40	1	1,298	0.08%
2020/07/27	2	19.90	0	0.00	19.85	2	1,332	0.15%
2020/07/24	10.1	20.67	19	20.35	20.40	-8.9	1,425	-0.62%
2020/07/23	1	20.95	0	0.00	20.90	1	1,469	0.07%
2020/07/22	1	21.05	0	0.00	21.15	1	1,486	0.07%
2020/07/21	0	0.00	3	21.10	21.20	-3	1,487	-0.20%
2020/07/20	2.1	20.75	0	0.00	20.65	2.1	1,484	0.14%
2020/07/17	4	20.96	2	21.10	20.95	2	1,480	0.14%
2020/07/16	0	0.00	8	21.25	21.30	-8	1,476	-0.54%
2020/07/15	1	21.05	16	21.16	21.15	-15	1,475	-1.02%
2020/07/14	15	21.42	0	0.00	21.25	15	1,476	1.02%
2020/07/13	16	21.23	0	0.00	21.35	16	1,475	1.08%
2020/07/10	5	21.38	0	0.00	21.35	5	1,476	0.34%
2020/07/09	15	21.83	17	21.77	21.85	-2	1,474	-0.14%
2020/07/08	10	21.75	1	21.75	21.75	9	1,474	0.61%
2020/07/07	0	0.00	1	21.80	21.75	-1	1,472	-0.07%
2020/07/06	0	0.00	4	21.68	21.70	-4	1,471	-0.27%
2020/07/03	1	21.80	1	21.85	21.80	0	1,463	0.00%
2020/07/02	7.1	21.55	1	21.65	21.80	6.1	1,461	0.42%
2020/07/01	7	21.55	2	21.60	21.55	5	1,456	0.34%
2020/06/30	0.1	21.50	5	21.50	21.50	-4.9	1,452	-0.34%
2020/06/29	1	21.65	0	0.00	21.55	1	1,449	0.07%
2020/06/24	11	21.75	1	21.80	21.85	10	1,444	0.69%
2020/06/23	9	21.83	6	22.06	21.90	3	1,441	0.21%
2020/06/22	10	22.50	1	22.25	22.10	9	1,438	0.63%
2020/06/19	17	21.88	11	22.00	21.85	6	1,427	0.42%
2020/06/17	1	21.80	1	22.25	22.20	0	1,418	0.00%
2020/06/16	1	21.55	2	21.65	21.75	-1	1,413	-0.07%
2020/06/15	6	21.55	2	21.70	21.30	4	1,413	0.28%
2020/06/12	7	20.82	12	20.76	21.30	-5	1,407	-0.36%
2020/06/11	14	22.01	312	21.85	21.65	-298	1,396	-21.33%	大賣/鉅額交易
2020/06/10	7	23.14	11	23.16	23.05	-4	1,374	-0.29%
2020/06/09	10	23.30	7	23.31	23.40	3	1,371	0.22%
2020/06/08	12	23.49	0	0.00	23.40	12	1,368	0.88%
2020/06/05	3	23.52	1	23.60	23.60	2	1,363	0.15%
2020/06/04	10	23.31	0	0.00	23.30	10	1,358	0.74%
2020/06/03	10	23.47	3	23.40	23.40	7	1,356	0.52%
2020/06/02	25	23.35	19	23.42	23.25	6	1,349	0.44%
2020/06/01	4	23.59	4	23.48	23.70	0	1,337	0.00%
2020/05/29	10	23.56	7	23.74	23.55	3	1,327	0.23%
2020/05/28	12	23.51	7	23.71	23.50	5	1,312	0.38%
2020/05/27	5	23.85	6	23.96	23.75	-1	1,298	-0.08%
2020/05/26	59	24.68	35	24.99	24.50	24	1,271	1.89%
2020/05/25	28	26.46	44	26.71	25.95	-16	1,221	-1.31%
2020/05/22	59	25.41	65	25.38	25.55	-6	1,142	-0.53%
2020/05/21	46	24.46	9	24.98	24.20	37	1,028	3.60%
2020/05/20	19	24.87	23	24.84	24.75	-4	985	-0.41%
2020/05/19	31	23.90	17	23.50	24.25	14	958	1.46%
2020/05/18	15	23.98	22.1	24.11	24.85	-7.1	931	-0.76%
2020/05/15	13	21.64	28	22.15	22.60	-15	900	-1.67%
2020/05/14	20	23.31	7	23.41	22.65	13	885	1.47%
2020/05/13	3	24.47	25	24.60	24.60	-22	860	-2.56%
2020/05/12	27	23.72	8	24.02	24.00	19	828	2.29%
2020/05/11	25	24.12	144	24.21	24.70	-119	798	-14.90%	大賣/鉅額交易
2020/05/08	57	27.05	59.2	27.44	26.35	-2.2	754	-0.29%
2020/05/07	128	31.07	204	31.04	29.25	-76	690	-11.00%	大買/大賣/
2020/05/06	50	31.45	145	31.45	31.45	-95	551	-17.24%	大賣/
2020/05/05	485	28.60	19.5	28.60	28.60	465.5	494	94.11%	大買/鉅額交易
2020/05/04	200	24.93	89	25.19	26.00	111	456	24.30%	大買/鉅額交易
2020/04/30	31	23.82	19	23.82	23.65	12	388	3.09%
2020/04/29	127.5	24.30	50	24.46	24.30	77.5	349	22.17%	大買/
2020/04/28	45	22.73	183	22.79	23.15	-138	252	-54.66%	大賣/鉅額交易
2020/04/27	44	20.72	4	20.88	21.05	40	206	19.36%
2020/04/24	0	0.00	1	19.10	19.15	-1	188	-0.53%
2020/04/22	0	0.00	1	18.50	18.30	-1	186	-0.54%
2020/04/21	3	18.10	0	0.00	18.20	3	188	1.59%
2020/04/20	1	18.60	0	0.00	18.75	1	186	0.54%
2020/04/17	1	18.95	2	19.18	19.00	-1	183	-0.54%
2020/04/16	3	18.93	19	18.92	18.95	-16	183	-8.71%
2020/04/14	2	18.75	0	0.00	18.85	2	177	1.13%
2020/04/13	1	18.65	0	0.00	18.60	1	174	0.57%
2020/04/09	2.2	17.85	0	0.00	17.80	2.2	169	1.30%
2020/04/08	7	17.90	1	17.90	18.00	6	168	3.56%
2020/04/07	0	0.00	6	17.56	17.65	-6	167	-3.58%
2020/04/06	0	0.00	2	17.20	17.20	-2	166	-1.20%
2020/04/01	5	17.05	0	0.00	17.20	5	165	3.02%
2020/03/31	2	17.20	0	0.00	17.10	2	164	1.22%
2020/03/30	1	17.05	0	0.00	17.20	1	162	0.62%
2020/03/27	0	0.00	2	17.30	17.20	-2	161	-1.24%
2020/03/26	0	0.00	1	17.35	17.05	-1	161	-0.62%
2020/03/25	5	17.22	0	0.00	17.20	5	159	3.14%
2020/03/24	1	16.20	4	16.49	16.55	-3	158	-1.89%
2020/03/20	1	16.40	2	16.60	16.35	-1	157	-0.63%
2020/03/19	4	15.40	52	16.00	15.45	-48	155	-30.80%
2020/03/18	9	17.33	68	17.00	16.85	-59	149	-39.46%
2020/03/17	2	16.68	0	0.00	17.60	2	146	1.37%
2020/03/16	1	18.00	5	17.71	17.50	-4	144	-2.77%
2020/03/13	6	17.62	3	18.15	18.15	3	138	2.17%
2020/03/12	1	19.80	50	19.07	19.30	-49	129	-37.77%
2020/03/11	0	0.00	0.2	21.10	20.60	-0.2	123	-0.14%
2020/03/10	0	0.00	7	20.69	20.90	-7	122	-5.70%
2020/03/09	1	20.80	4	21.11	20.70	-3	119	-2.52%
2020/03/06	1	21.40	0	0.00	21.45	1	115	0.87%
2020/03/04	1	21.60	0	0.00	21.60	1	111	0.89%
2020/03/03	3	21.73	0	0.00	21.75	3	111	2.68%
2020/03/02	2	21.65	0	0.00	21.70	2	111	1.80%
2020/02/26	2	22.05	0	0.00	22.10	2	108	1.85%
2020/02/25	3	22.10	0	0.00	22.10	3	109	2.74%
2020/02/24	17	22.41	0	0.00	22.30	17	108	15.62%
2020/02/21	55	22.56	0	0.00	22.60	55	109	50.45%
2020/02/20	23	22.52	1	22.65	22.65	22	109	20.14%
2020/02/19	0	0.00	3	22.38	22.30	-3	108	-2.76%
2020/02/12	2	21.95	0	0.00	22.00	2	109	1.83%
2020/02/11	1.1	21.95	0	0.00	21.90	1.1	109	1.01%
2020/02/07	2	22.00	1	22.15	22.00	1	108	0.92%
2020/02/06	1	22.10	1	22.15	22.40	0	106	0.00%
2020/02/05	2	22.03	0	0.00	22.05	2	107	1.86%
2020/02/04	1.1	21.99	0	21.90	22.05	1.1	105	1.01%
2020/02/03	2	21.85	6	21.87	22.00	-4	103	-3.85%
2020/01/31	2	22.15	9	22.20	22.30	-7	101	-6.90%
2020/01/30	20.1	22.03	10	22.50	22.10	10.1	99	10.14%
2020/01/20	20	23.00	1	22.95	23.10	19	93	20.27%
2020/01/17	1.1	23.01	0	0.00	23.00	1.1	92	1.19%
2020/01/16	4	22.95	0	0.00	23.10	4	90	4.42%
2020/01/15	9	23.06	0	0.00	23.15	9	91	9.89%
2020/01/14	0	0.00	1	23.20	23.30	-1	89	-1.12%
2020/01/13	2	23.18	1	23.25	23.30	1	90	1.11%
2020/01/09	1	23.30	0	0.00	23.25	1	86	1.15%
2020/01/08	0	0.00	10	23.30	23.40	-10	87	-11.45%
2020/01/03	0	0.00	0.8	23.70	23.70	-0.8	91	-0.87%
2020/01/02	1	23.65	51	23.65	23.80	-50	90	-54.96%
2019/12/27	0	0.00	1	23.60	23.65	-1	90	-1.10%
2019/12/23	0.2	23.75	0	0.00	23.75	0.2	98	0.17%
2019/12/20	0	0.00	6	23.75	23.75	-6	99	-6.00%
2019/12/19	0	0.00	36	23.67	23.75	-36	100	-35.74%
2019/12/11	2.1	23.71	0	0.00	23.55	2.1	106	1.97%
2019/12/10	1	23.85	0	0.00	23.85	1	107	0.93%
2019/12/04	0	0.00	2	23.90	23.90	-2	106	-1.88%
2019/11/29	8	24.20	6.1	24.10	24.05	1.9	107	1.80%
2019/11/28	3	24.20	2	24.15	24.10	1	109	0.91%
2019/11/27	0	0.00	1	24.25	24.25	-1	108	-0.92%
2019/11/26	1	24.15	6	24.20	24.20	-5	108	-4.60%
2019/11/25	0	0.00	36	24.17	24.15	-36	109	-32.85%
2019/11/22	2.1	24.05	12	24.08	24.15	-9.9	111	-8.85%
2019/11/21	1	24.00	0	0.00	24.00	1	111	0.90%
2019/11/20	0	0.00	1	23.90	24.05	-1	112	-0.89%
2019/11/19	0	0.00	6	23.84	23.75	-6	120	-5.01%
2019/11/18	5	24.30	0	0.00	23.85	5	123	4.03%
2019/11/14	10	23.85	0	0.00	23.80	10	128	7.79%
2019/11/13	11.2	23.99	2	23.95	23.95	9.2	128	7.18%
2019/11/12	0	0.00	4	23.95	23.90	-4	128	-3.11%
2019/11/11	1	23.95	0	0.00	23.85	1	127	0.78%
2019/11/06	2	24.00	0	0.00	23.95	2	131	1.52%
2019/11/05	4	24.08	0	0.00	24.15	4	130	3.07%
2019/10/31	1	24.05	0	0.00	24.10	1	133	0.75%
2019/10/28	0	0.00	3	24.07	24.05	-3	132	-2.27%
2019/10/23	1.2	24.06	0	0.00	24.05	1.2	139	0.86%
2019/10/22	1	24.20	0	0.00	24.15	1	140	0.71%
2019/10/21	0	0.00	2	24.70	24.60	-2	139	-1.43%
2019/10/09	1	24.10	2	24.25	24.10	-1	138	-0.72%
2019/10/01	2	24.55	2	24.80	24.50	0	143	0.00%
2019/09/27	2	24.50	3	24.38	24.30	-1	142	-0.70%
2019/09/24	0	0.00	7	24.20	24.20	-7	138	-5.06%
2019/09/23	0	0.00	4	24.20	24.25	-4	138	-2.90%
2019/09/19	0	0.00	6	24.22	24.10	-6	137	-4.36%
2019/09/18	0	0.00	10	23.99	24.25	-10	135	-7.39%
2019/09/17	1	23.70	0	0.00	23.70	1	133	0.75%
2019/09/16	0	0.00	1	23.55	23.55	-1	133	-0.75%
2019/09/12	5	23.28	0	0.00	23.35	5	130	3.82%
2019/09/11	0.9	23.20	0	0.00	23.20	0.9	127	0.70%
2019/09/10	0	0.00	1	23.25	23.25	-1	128	-0.78%
2019/09/06	0	0.00	7	23.21	23.25	-7	129	-5.40%
2019/09/05	0.9	23.10	0	0.00	23.20	0.9	129	0.71%
2019/09/04	0	0.00	2	23.10	23.10	-2	130	-1.54%
2019/09/02	5	23.20	0	0.00	23.25	5	129	3.85%
2019/08/30	2	23.00	0	0.00	23.10	2	129	1.54%
2019/08/28	2	22.95	0	0.00	23.10	2	130	1.53%
2019/08/27	92	22.89	2	22.90	22.90	90	131	68.55%
2019/08/23	7	22.12	0	0.00	22.35	7	129	5.41%
2019/08/22	3	22.13	3	22.40	22.35	0	130	0.00%
2019/08/21	4	22.33	0	0.00	22.45	4	125	3.19%
2019/08/19	2	22.60	0	0.00	22.50	2	120	1.66%
2019/08/16	4	22.35	0	0.00	22.35	4	117	3.42%
2019/08/14	0	0.00	2	22.63	22.45	-2	115	-1.74%
2019/08/08	0	0.00	1	22.85	22.70	-1	111	-0.90%
2019/08/06	6	22.41	0	0.00	22.80	6	112	5.31%
2019/08/05	2	22.83	1	22.75	22.75	1	112	0.89%
2019/07/31	3	23.30	0	0.00	23.25	3	115	2.60%
2019/07/29	9	23.18	1.5	23.25	23.30	7.5	117	6.35%
2019/07/26	8	23.50	0	0.00	23.45	8	113	7.05%
2019/07/25	7	23.64	0	0.00	23.50	7	114	6.14%
2019/07/24	2	23.45	0	0.00	23.35	2	112	1.77%
2019/07/23	0	0.00	0	23.55	23.55	0	110	-0.03%
2019/07/22	3	23.75	0	0.00	23.60	3	110	2.71%
2019/07/19	3	23.75	0	0.00	23.85	3	111	2.68%
2019/07/18	2	23.93	0	0.00	24.00	2	112	1.77%
2019/07/17	1	23.55	0	0.00	23.70	1	113	0.88%
2019/07/16	0	0.00	6	23.80	23.75	-6	112	-5.34%
2019/07/15	1	23.80	0	0.00	23.80	1	112	0.89%
2019/07/11	6	23.80	0	0.00	23.75	6	113	5.29%
2019/07/10	1	24.15	2	24.00	24.00	-1	113	-0.88%
2019/07/03	0	0.00	1	24.25	24.30	-1	118	-0.85%
2019/07/02	3	24.60	1	24.60	24.65	2	127	1.57%
2019/06/28	1	24.60	0	0.00	24.60	1	128	0.78%
2019/06/24	0	0.00	1	25.00	24.80	-1	149	-0.67%
2019/06/21	0	0.00	12	24.75	24.75	-12	149	-8.01%
2019/06/06	4	24.50	7	24.66	24.50	-3	169	-1.77%
2019/06/04	2	25.00	1	25.00	25.00	1	168	0.60%
2019/05/31	0	0.00	1	24.55	24.65	-1	166	-0.60%
2019/05/29	1	24.40	0	0.00	24.60	1	166	0.60%
2019/05/28	2	24.80	6	24.83	24.50	-4	165	-2.42%
2019/05/27	0	0.00	11	24.25	24.30	-11	162	-6.77%
2019/05/24	0	0.00	2	24.10	23.95	-2	161	-1.24%
2019/05/23	0	0.00	4	23.85	23.80	-4	161	-2.47%
2019/05/17	3	23.55	1	23.55	23.55	2	169	1.18%
2019/05/15	0	0.00	1	23.65	23.50	-1	172	-0.58%
2019/05/14	2	23.33	1	23.60	23.55	1	171	0.58%
2019/05/13	6	23.93	2	23.95	23.80	4	171	2.34%
2019/05/10	0	0.00	2	24.10	24.10	-2	171	-1.19%
2019/05/09	1	24.10	0	0.00	24.10	1	169	0.59%
2019/05/08	0	0.00	4	24.13	24.15	-4	168	-2.38%
2019/05/07	0	0.00	3	24.17	24.15	-3	168	-1.79%
2019/05/06	2	23.90	0	0.00	23.90	2	166	1.20%
2019/04/25	2	24.05	0	0.00	23.95	2	163	1.22%
2019/04/24	1	24.30	0	0.00	24.15	1	162	0.62%
2019/04/23	0	0.00	1	24.10	24.25	-1	160	-0.62%
2019/04/22	3	24.05	2	23.90	24.05	1	158	0.63%
2019/04/16	2	23.55	0	0.00	23.65	2	154	1.30%
2019/04/15	0	0.00	6	23.83	23.75	-6	154	-3.87%
2019/04/12	10	23.75	2	23.85	23.70	8	156	5.13%
2019/04/10	5	23.56	0	0.00	23.65	5	161	3.09%
2019/04/09	0	0.00	1	23.70	23.75	-1	179	-0.56%
2019/04/08	2	23.50	6	23.22	23.65	-4	178	-2.24%
2019/04/03	5	22.95	0	0.00	23.00	5	168	2.97%
2019/04/01	3	22.95	35	22.95	22.95	-32	173	-18.43%
2019/03/29	2	23.00	0	0.00	23.05	2	198	1.01%
2019/03/28	1	22.95	0	0.00	23.00	1	192	0.52%
2019/03/27	5	23.26	0	0.00	23.35	5	187	2.67%
2019/03/26	8	23.63	0	0.00	23.50	8	184	4.33%
2019/03/22	1	24.00	0	0.00	23.90	1	182	0.55%
2019/03/21	1	24.00	2	24.10	24.05	-1	183	-0.55%
2019/03/18	12	23.91	0	0.00	23.95	12	180	6.65%
2019/03/15	10	24.35	0	0.00	24.25	10	178	5.61%
2019/03/14	14	24.42	3	24.52	24.35	11	178	6.17%
2019/03/13	40	24.70	1	24.50	24.30	39	180	21.58%
2019/03/11	30	25.13	0	0.00	25.20	30	173	17.27%
2019/03/07	1	25.55	0	0.00	25.45	1	198	0.50%
2019/03/06	1	25.50	0	0.00	25.45	1	203	0.49%
2019/03/04	0	0.00	2	25.60	25.55	-2	211	-0.95%
2019/02/27	5	25.60	1	25.55	25.55	4	212	1.89%
2019/02/25	6	25.65	0	0.00	25.65	6	212	2.82%
2019/02/22	2	25.80	0	0.00	25.75	2	214	0.93%
2019/02/21	0	26.40	0	0.00	26.00	0	214	0.00%
2019/02/20	12	26.09	15	26.05	26.05	-3	213	-1.41%
2019/02/19	0	0.00	5	25.80	25.80	-5	212	-2.36%
2019/02/18	1	25.95	16	25.83	25.80	-15	213	-7.02%
2019/02/11	0	0.00	0.9	24.65	24.45	-0.9	207	-0.43%
2019/01/29	1	24.15	0	0.00	24.25	1	205	0.49%
2019/01/28	0	0.00	1	24.20	24.45	-1	203	-0.49%
2019/01/23	1	24.05	2	24.25	24.05	-1	205	-0.49%
2019/01/22	0	0.00	1	24.30	24.30	-1	206	-0.48%
2019/01/18	0	0.00	2	24.00	24.00	-2	205	-0.97%
2019/01/17	0	0.00	1	23.80	23.75	-1	205	-0.49%
2019/01/14	0	0.00	1	23.65	23.75	-1	204	-0.49%
2019/01/09	1	23.95	0	25.00	23.85	1	206	0.47%
2019/01/08	4	23.75	0	0.00	23.70	4	209	1.91%
2019/01/04	2	23.45	3	23.47	23.30	-1	214	-0.47%
2019/01/03	3	23.90	0	0.00	23.95	3	214	1.40%
2019/01/02	6	24.38	6.3	24.44	24.40	-0.3	212	-0.14%
2018/12/28	0	0.00	2	23.78	23.80	-2	207	-0.96%
2018/12/27	2	23.50	1	23.60	23.60	1	188	0.53%
2018/12/25	2	23.55	7	23.46	23.30	-5	188	-2.65%
2018/12/24	1	23.65	1	24.00	23.75	0	186	0.00%
2018/12/20	5	22.85	2	22.88	22.80	3	149	2.00%
2018/12/18	0	0.00	2	22.65	22.70	-2	147	-1.35%
2018/12/17	0	0.00	2	22.40	22.45	-2	147	-1.35%
2018/12/13	0	0.00	1	22.65	22.50	-1	145	-0.69%
2018/12/11	0	0.00	6	22.42	22.35	-6	147	-4.08%
2018/12/10	1	22.35	2	22.35	22.15	-1	147	-0.68%
2018/12/07	2	22.05	0	0.00	22.15	2	146	1.36%
2018/12/06	5	22.31	0	0.00	22.10	5	146	3.40%
2018/12/05	4	22.81	4	22.81	22.70	0	141	0.00%
2018/12/04	14.4	22.89	0	0.00	22.50	14.4	140	10.27%
2018/12/03	2	22.65	5	22.94	22.80	-3	139	-2.15%
2018/11/30	4	22.33	5	22.29	22.25	-1	135	-0.74%
2018/11/29	0	0.00	45	21.81	21.85	-45	113	-39.82%
2018/11/28	19	21.92	7	22.00	21.85	12	109	11.01%
2018/11/27	7	22.36	0	0.00	22.30	7	100	6.95%
2018/11/26	2	22.35	10	22.56	22.70	-8	98	-8.12%
2018/11/23	7	22.39	0	0.00	22.40	7	97	7.20%
2018/11/22	3	22.47	0	0.00	22.50	3	95	3.14%
2018/11/21	1	22.55	0	0.00	22.45	1	94	1.06%
2018/11/20	1	22.65	0	0.00	22.75	1	91	1.10%
2018/11/19	1	22.75	0	0.00	22.85	1	90	1.10%
2018/11/16	0	0.00	1	22.90	22.70	-1	89	-1.11%
2018/11/15	7	22.54	1	22.70	22.40	6	88	6.78%
2018/11/09	1	23.15	0	0.00	23.15	1	84	1.18%
2018/11/07	2	22.95	0	0.00	22.95	2	86	2.31%
2018/11/06	1	23.10	0	0.00	22.95	1	87	1.14%
2018/10/31	2	22.98	0	0.00	23.10	2	88	2.26%
2018/10/30	1	22.60	22	22.82	22.80	-21	86	-24.18%
2018/10/29	0	0.00	5	22.80	22.80	-5	85	-5.83%
2018/10/26	1	22.55	0	0.00	22.60	1	86	1.15%
2018/10/25	2	22.58	0	0.00	22.70	2	87	2.30%
2018/10/24	1	23.20	0	0.00	23.20	1	86	1.16%
2018/10/23	3	23.80	0	0.00	23.55	3	86	3.49%
2018/10/22	2	23.80	1	24.40	23.90	1	86	1.16%
2018/10/19	5	23.21	0	0.00	23.20	5	86	5.80%
2018/10/18	5	23.45	0	0.00	23.35	5	85	5.86%
2018/10/17	0	0.00	1	23.90	23.75	-1	84	-1.18%
2018/10/16	4	23.66	0.2	23.90	23.75	3.9	83	4.61%
2018/10/15	3	24.10	0	0.00	23.95	3	79	3.78%
2018/10/12	12	24.22	0	0.00	24.40	12	77	15.58%
2018/10/11	1	24.90	2	24.95	24.80	-1	74	-1.34%
2018/10/09	0	0.00	7	25.94	26.00	-7	74	-9.46%
2018/10/08	3	26.10	0	0.00	25.80	3	74	4.02%
2018/10/04	2	26.90	0	0.00	26.40	2	72	2.76%
2018/10/03	3	26.97	0	0.00	26.90	3	71	4.19%
2018/10/01	0	0.00	2	27.30	27.35	-2	89	-2.23%
2018/09/27	2	27.10	0	0.00	27.20	2	90	2.20%
2018/09/26	0	0.00	0.1	27.00	27.15	-0.1	91	-0.05%
2018/09/18	9	26.92	0	0.00	26.80	9	90	9.97%
2018/09/17	5	27.11	0	0.00	27.20	5	88	5.67%
2018/09/12	2	27.13	0	0.00	27.10	2	89	2.23%
2018/09/11	1	27.25	0	0.00	27.50	1	88	1.12%
2018/09/06	0	0.00	1	28.10	28.00	-1	87	-1.14%
2018/09/05	0.1	28.20	0	0.00	28.15	0.1	89	0.06%
2018/09/04	0	0.00	1	28.10	28.15	-1	90	-1.10%
2018/09/03	0	0.00	1	28.00	27.95	-1	90	-1.10%
2018/08/30	1	27.90	0	0.00	27.90	1	92	1.09%
2018/08/28	0	0.00	2	27.90	27.90	-2	92	-2.16%
2018/08/27	0.5	27.95	0	0.00	27.85	0.5	93	0.53%
2018/08/24	0	0.00	1	27.90	27.90	-1	93	-1.07%
2018/08/23	6	28.07	0	0.00	28.00	6	94	6.38%
2018/08/20	10	27.62	1	28.00	28.00	9	93	9.58%
2018/08/17	0	0.00	5	27.50	27.60	-5	93	-5.36%
2018/08/15	8	27.69	2	27.65	27.65	6	93	6.39%
2018/08/14	1	27.80	0	0.00	27.75	1	93	1.07%
2018/08/13	1	28.00	0	0.00	28.00	1	93	1.08%
2018/08/09	2	28.00	0.3	28.15	28.05	1.7	94	1.80%
2018/08/06	2	28.18	0	0.00	28.15	2	112	1.77%
2018/08/01	2	28.10	0	0.00	28.00	2	111	1.79%
2018/07/31	1	28.15	0	0.00	28.15	1	110	0.90%
2018/07/30	0	0.00	3	28.48	28.45	-3	111	-2.70%
2018/07/27	0.9	28.65	0	0.00	28.60	0.9	111	0.84%
2018/07/24	1	27.70	0	0.00	27.75	1	111	0.89%
2018/07/23	2	27.80	0	0.00	27.75	2	111	1.80%
2018/07/20	0	0.00	2	27.85	27.80	-2	110	-1.80%
2018/07/19	3	27.70	1	27.80	27.70	2	111	1.80%
2018/07/18	1	27.75	0	0.00	27.90	1	110	0.91%
2018/07/17	3	27.93	2	27.80	27.75	1	108	0.92%
2018/07/16	7	28.09	0	0.00	28.05	7	107	6.54%
2018/07/12	4	28.28	0	0.00	28.20	4	105	3.78%
2018/07/11	1	28.35	0	0.00	28.45	1	105	0.95%
2018/07/10	3	29.00	0	0.00	28.85	3	105	2.85%
2018/06/29	1	29.85	0	0.00	30.05	1	89	1.12%
2018/06/28	2.3	29.91	0	0.00	29.80	2.3	89	2.51%
2018/06/27	1	29.90	0	0.00	29.90	1	89	1.12%
2018/06/22	2	29.95	0	0.00	30.00	2	87	2.27%
2018/06/20	0	0.00	1	30.10	30.00	-1	87	-1.14%
2018/06/13	0	0.00	3	30.10	30.05	-3	87	-3.44%
2018/06/12	3	30.08	0	0.00	30.00	3	85	3.49%
2018/06/11	1	30.40	0.2	30.40	30.40	0.8	84	0.95%
2018/06/06	0.1	30.50	0	0.00	30.50	0.1	83	0.12%
2018/06/01	1	30.35	0	0.00	30.35	1	86	1.16%
2018/05/31	0	0.00	2	30.20	30.30	-2	86	-2.31%
2018/05/30	3	30.15	0	0.00	30.15	3	87	3.43%
2018/05/24	1	30.75	1	30.70	30.40	0	89	0.00%
2018/05/23	0	0.00	6	30.60	30.65	-6	89	-6.74%
2018/05/22	4	30.20	4.6	30.24	30.30	-0.6	88	-0.67%
2018/05/21	10	29.93	2	29.90	30.00	8	88	9.08%
2018/05/18	2	29.60	0	0.00	29.80	2	87	2.29%
2018/05/16	6	29.58	0	0.00	29.35	6	86	6.96%
2018/05/15	8	30.29	4	30.30	30.00	4	81	4.88%
2018/05/14	0	0.00	31	31.03	31.00	-31	79	-38.87%
2018/05/11	0.3	32.10	0	0.00	32.10	0.3	75	0.41%
2018/05/10	17	32.04	0	0.00	32.00	17	75	22.55%
2018/05/07	0	0.00	2	32.10	31.85	-2	76	-2.60%
2018/05/04	3	32.00	0	0.00	32.00	3	77	3.89%
2018/05/03	0	0.00	0	32.10	32.05	0	76	0.00%
2018/05/02	1	32.20	0	0.00	32.20	1	77	1.30%
2018/04/30	0	0.00	5	32.15	32.35	-5	77	-6.49%
2018/04/25	0	0.00	10	32.10	32.05	-10	77	-12.91%
2018/04/20	1	32.40	0	0.00	32.50	1	80	1.24%
2018/04/16	0	0.00	1	32.60	32.50	-1	83	-1.20%
2018/04/13	0	0.00	4	32.69	32.75	-4	83	-4.77%
2018/04/11	1	32.10	1	32.15	32.10	0	84	0.00%
2018/04/10	1	32.00	0	0.00	32.20	1	86	1.16%
2018/04/09	2	32.10	36	32.12	32.10	-34	84	-40.24%
2018/04/03	1	32.35	0	0.00	32.35	1	82	1.21%
2018/03/30	1.5	32.72	0	0.00	32.65	1.5	83	1.80%
2018/03/28	1	32.85	3	32.85	32.70	-2	83	-2.38%
2018/03/27	15	32.57	0	0.00	32.55	15	84	17.76%
2018/03/26	6	32.43	0	0.00	32.50	6	84	7.10%
2018/03/23	2	32.80	0	32.80	32.65	2	84	2.36%
2018/03/19	0	0.00	2	33.15	33.10	-2	89	-2.24%
2018/03/16	1	33.10	0	0.00	33.20	1	92	1.08%
2018/03/09	8	32.79	0	0.00	32.80	8	101	7.91%
2018/03/06	0	0.00	3.1	33.15	33.15	-3.1	99	-3.11%
2018/03/05	0	33.05	0	0.00	32.90	0	102	0.00%
2018/03/02	2	33.35	2	33.43	33.20	0	101	0.00%
2018/02/26	0	0.00	5	33.00	33.30	-5	102	-4.89%
2018/02/23	0.9	32.90	4.1	32.88	32.90	-3.2	102	-3.07%
2018/02/22	0	0.00	2	32.60	32.75	-2	104	-1.92%
2018/02/21	1	32.55	11	32.95	32.60	-10	105	-9.46%
2018/02/12	2	32.45	1	32.40	32.35	1	105	0.95%
2018/02/09	10	32.10	0	0.00	32.25	10	105	9.47%
2018/02/08	2	32.70	14	32.71	32.70	-12	105	-11.39%
2018/02/07	37	32.98	1	32.90	32.85	36	106	33.90%
2018/02/06	31	32.98	3.1	32.84	33.10	27.9	109	25.60%
2018/02/05	23	33.30	1	33.30	33.25	22	107	20.51%
2018/02/02	0.2	33.40	0	0.00	33.50	0.2	109	0.18%
2018/02/01	0	33.55	1	33.85	33.55	-1	110	-0.91%
2018/01/31	30	33.41	0	0.00	33.50	30	112	26.76%
2018/01/30	17	33.73	0	0.00	33.60	17	110	15.34%
2018/01/29	15	33.85	0	0.00	33.90	15	111	13.53%
2018/01/24	1	33.60	0	0.00	33.65	1	111	0.90%
2018/01/23	3	33.60	2	33.60	33.60	1	111	0.89%
2018/01/22	2	33.75	0	0.00	33.80	2	113	1.77%
2018/01/19	4.9	33.90	0	0.00	33.80	4.9	114	4.27%
2018/01/18	1	34.10	0	0.00	34.20	1	115	0.87%
2018/01/17	3	33.83	2	34.08	34.25	1	115	0.87%
2018/01/16	5	33.80	0	0.00	34.00	5	114	4.39%
2018/01/15	1	33.65	0	0.00	33.75	1	114	0.87%
2018/01/12	2	33.45	0	0.00	33.60	2	114	1.75%
2018/01/10	0	0.00	2	33.40	33.40	-2	114	-1.75%
2018/01/09	2	33.40	0	0.00	33.40	2	114	1.74%
2018/01/08	0	0.00	0.3	33.60	33.45	-0.3	114	-0.22%
2018/01/03	0	0.00	0.5	33.90	33.90	-0.5	115	-0.40%
2018/01/02	0	0.00	6	33.92	33.95	-6	115	-5.20%