龍邦 (2514)-新光券商分點個股進出

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

龍邦

(2514)

可現股當沖

股價
20.05
漲跌
▼0.05
漲幅
-0.25%
成交量
425張
產業
上市其他類股
62人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

龍邦 (2514)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
2024/12/13	13	20.00	0	0.00	20.05	13	428	3.04%
2024/12/11	8	19.95	8	20.05	20.05	0	440	0.00%
2024/12/09	0	0.00	1	20.40	20.40	-1	433	-0.23%
2024/12/04	6	20.80	0	0.00	20.75	6	442	1.36%
2024/12/03	0	0.00	0	20.95	20.95	0	453	0.00%
2024/11/29	6	20.79	0	0.00	20.75	6	456	1.31%
2024/11/27	1	21.10	0	0.00	20.90	1	459	0.22%
2024/11/25	1	21.60	0	0.00	21.65	1	465	0.21%
2024/11/21	0	21.00	0	0.00	21.15	0	481	0.00%
2024/11/19	1	21.05	0	0.00	21.05	1	510	0.20%
2024/11/13	0	0.00	1	21.35	20.60	-1	566	-0.18%
2024/11/12	0	20.75	1	20.80	20.80	-1	602	-0.16%
2024/11/07	0	0.00	0.7	21.60	21.65	-0.7	614	-0.11%
2024/11/05	0.1	21.85	0	0.00	21.70	0.1	622	0.01%
2024/11/04	3	21.65	0	0.00	21.80	3	655	0.46%
2024/11/01	0	0.00	1	21.45	21.80	-1	673	-0.15%
2024/10/30	0	0.00	2.2	21.35	21.45	-2.2	717	-0.31%
2024/10/29	0	0.00	1	21.60	21.50	-1	734	-0.14%
2024/10/28	0	0.00	5	21.80	21.70	-5	744	-0.67%
2024/10/22	0	0.00	0.7	22.05	22.05	-0.7	807	-0.09%
2024/10/21	0.3	22.30	0	0.00	22.15	0.3	826	0.04%
2024/10/18	4.3	22.48	53	22.34	22.40	-48.7	844	-5.76%
2024/10/15	0	0.00	0.3	22.20	22.15	-0.3	935	-0.03%
2024/10/14	11	21.30	0	0.00	21.80	11	941	1.17%
2024/10/11	2	21.54	2	21.45	20.70	0	945	0.00%
2024/10/07	0.1	20.35	0	0.00	20.70	0.1	1,037	0.01%
2024/09/27	0	0.00	0	20.15	20.20	0	1,198	0.00%
2024/09/26	0	0.00	5.3	20.25	20.00	-5.3	1,234	-0.43%
2024/09/20	0.1	19.65	53	19.94	19.80	-52.9	1,311	-4.03%
2024/09/19	0	0.00	0.1	20.05	20.20	-0.1	1,304	-0.01%
2024/09/18	114	20.06	64	20.25	19.85	50	1,351	3.70%	大買/
2024/09/13	0	0.00	3	20.00	20.05	-3	1,375	-0.22%
2024/09/12	1	20.00	18	20.05	20.00	-17	1,391	-1.22%
2024/09/11	18	20.11	4	20.25	20.00	14	1,394	1.00%
2024/09/09	0	0.00	8	20.60	20.35	-8	1,450	-0.55%
2024/09/06	0	0.00	2	21.00	20.85	-2	1,482	-0.13%
2024/09/04	0	21.00	0	0.00	20.90	0	1,551	0.00%
2024/09/03	0	0.00	9	22.03	22.00	-9	1,624	-0.55%
2024/09/02	2	22.35	2	22.15	22.15	0	1,646	0.00%
2024/08/30	2	22.70	0	0.00	22.60	2	1,669	0.12%
2024/08/26	5	22.15	1	22.25	22.10	4	1,961	0.20%
2024/08/22	5.1	22.10	1	22.15	22.10	4.1	2,118	0.19%
2024/08/21	1	22.00	19	22.31	22.25	-18	2,158	-0.83%
2024/08/20	32	22.59	2	22.40	22.40	30	2,190	1.37%
2024/08/16	5	22.85	25	22.92	23.05	-20	2,361	-0.85%
2024/08/15	25	22.67	0	0.00	22.75	25	2,485	1.01%
2024/08/14	38.1	23.28	53	23.41	23.05	-14.9	2,756	-0.54%
2024/08/13	8	24.15	0	0.00	23.80	8	2,972	0.27%
2024/08/12	10	23.50	2.3	23.68	23.40	7.7	3,134	0.25%
2024/08/09	5.3	22.45	0.1	22.90	22.25	5.2	3,208	0.16%
2024/08/08	2	22.37	0	0.00	22.10	2	3,211	0.06%
2024/08/07	2	22.70	0.3	22.78	22.70	1.8	3,231	0.05%
2024/08/06	5	20.72	4	21.23	21.45	1	3,239	0.03%
2024/08/05	0	21.50	0	0.00	21.50	0	3,228	0.00%
2024/08/02	50.1	23.95	5	24.70	23.85	45	3,259	1.38%
2024/08/01	2	25.20	3	26.05	25.95	-1	3,286	-0.03%
2024/07/31	1.2	25.30	2	25.65	25.10	-0.9	3,300	-0.03%
2024/07/30	0	25.05	2.2	25.33	25.50	-2.2	3,355	-0.07%
2024/07/29	3	26.60	24	26.30	24.95	-21	3,433	-0.61%
2024/07/26	3.1	25.23	0.1	25.05	25.55	2.9	3,440	0.09%
2024/07/23	0	0.00	1	25.65	25.65	-1	3,470	-0.03%
2024/07/22	0	25.25	0	0.00	25.05	0	3,492	0.00%
2024/07/19	3	25.90	0	0.00	25.75	3	3,502	0.09%
2024/07/18	2.3	26.25	2	26.20	26.25	0.3	3,516	0.01%
2024/07/17	16	27.00	4	26.80	26.80	12	3,536	0.34%
2024/07/16	2	25.95	9.1	26.03	25.95	-7.1	3,603	-0.20%
2024/07/15	6	25.12	8.1	25.30	25.40	-2.1	3,657	-0.06%
2024/07/12	2	25.30	5.1	25.40	25.35	-3.1	3,734	-0.08%
2024/07/11	14	25.38	29.2	25.68	25.70	-15.2	3,759	-0.40%
2024/07/10	16	26.50	52.1	27.03	26.10	-36	3,749	-0.96%
2024/07/09	47	25.93	1	26.00	26.00	46	3,764	1.22%
2024/07/08	4	25.30	0	0.00	25.50	4	3,755	0.11%
2024/07/05	22	25.63	6	25.78	25.75	16	3,767	0.42%
2024/07/04	19	26.03	16	25.83	25.05	3	3,771	0.08%
2024/07/03	0	0.00	5	24.10	24.05	-5	3,682	-0.14%
2024/07/02	21	24.19	26	23.89	24.00	-5	3,680	-0.14%
2024/07/01	9	24.88	14.1	24.74	24.65	-5.1	3,652	-0.14%
2024/06/28	0	24.40	0	0.00	24.05	0	3,638	0.00%
2024/06/27	5	24.15	5	24.40	24.10	0	3,648	0.00%
2024/06/26	6.4	23.98	0	0.00	23.95	6.4	3,637	0.18%
2024/06/25	0.1	24.40	0	0.00	24.55	0.1	3,599	0.00%
2024/06/24	11	25.26	13	24.91	24.35	-2	3,603	-0.06%
2024/06/20	5.3	24.25	6.8	24.41	24.30	-1.6	3,542	-0.04%
2024/06/19	6	24.17	5.1	24.54	24.45	0.9	3,528	0.03%
2024/06/18	5	24.50	7.1	24.64	24.50	-2.1	3,511	-0.06%
2024/06/17	0	0.00	30.9	24.25	24.45	-30.9	3,499	-0.88%
2024/06/14	11	24.66	21	24.43	24.10	-10	3,492	-0.29%
2024/06/13	4	24.05	15.1	24.23	24.35	-11.1	3,452	-0.32%
2024/06/12	4	24.19	6.2	24.17	24.25	-2.2	3,419	-0.07%
2024/06/11	9.5	24.26	5	24.26	24.05	4.5	3,419	0.13%
2024/06/07	15	25.17	34.5	24.77	24.70	-19.5	3,381	-0.58%
2024/06/06	3.3	23.13	4	23.26	23.50	-0.7	3,324	-0.02%
2024/06/05	4	23.28	6	23.48	23.35	-2	3,304	-0.06%
2024/06/04	10	23.39	3.1	23.49	23.85	6.9	3,277	0.21%
2024/06/03	15	23.47	36	23.41	23.55	-21	3,230	-0.65%
2024/05/31	25	24.01	21.4	24.18	23.70	3.6	3,193	0.11%
2024/05/30	53	23.40	16	23.67	23.00	37	3,060	1.21%
2024/05/29	17	23.06	13.1	22.84	24.05	3.9	2,981	0.13%
2024/05/28	26.7	21.69	30	21.83	21.90	-3.3	2,847	-0.12%
2024/05/27	48	21.59	28	21.58	21.30	20	2,808	0.71%
2024/05/24	48	22.17	7	21.98	21.90	41	2,770	1.48%
2024/05/23	33	22.55	44.5	22.29	22.00	-11.5	2,729	-0.42%
2024/05/22	12	23.29	24.1	23.37	23.40	-12.1	2,652	-0.45%
2024/05/21	25	23.33	92.2	22.86	23.85	-67.2	2,550	-2.63%
2024/05/20	134	23.46	66.2	23.46	23.40	67.8	2,415	2.81%	大買/
2024/05/17	223	21.80	130	22.05	22.60	93	2,133	4.36%	大買/大賣/
2024/05/16	26	20.45	58.4	19.64	20.55	-32.4	1,880	-1.72%
2024/05/15	39	18.93	37	18.93	18.70	2	1,716	0.12%
2024/05/14	0.3	18.00	0.1	18.10	17.85	0.1	1,628	0.01%
2024/05/13	10.9	17.68	6	17.94	17.85	4.9	1,631	0.30%
2024/05/10	1.5	17.92	16	17.98	17.90	-14.5	1,607	-0.90%
2024/05/09	31	18.24	0	0.00	18.05	31	1,589	1.95%
2024/05/08	2	18.48	27	18.59	18.40	-25	1,570	-1.59%
2024/05/07	17	18.64	475	18.65	18.75	-458	1,526	-30.00%	大賣/鉅額交易
2024/05/06	0	0.00	10	18.71	18.75	-10	1,457	-0.69%
2024/05/03	39	18.91	6	19.01	18.70	33	1,418	2.33%
2024/05/02	29	18.78	49.4	18.76	18.60	-20.4	1,353	-1.51%
2024/04/30	6.2	17.58	193.1	17.68	17.80	-186.9	1,262	-14.80%	大賣/鉅額交易
2024/04/29	6.2	17.71	2.1	17.55	17.85	4.1	1,229	0.33%
2024/04/26	9.1	17.38	2	17.25	17.25	7.1	1,179	0.60%
2024/04/25	348.2	17.33	5	17.15	17.25	343.2	1,146	29.93%	大買/鉅額交易
2024/04/24	4	17.05	1.4	16.98	16.95	2.6	1,115	0.23%
2024/04/23	10.5	17.04	22	17.15	17.15	-11.5	1,086	-1.06%
2024/04/22	101.1	17.95	13.3	17.31	17.35	87.9	1,042	8.43%	大買/
2024/04/19	24	16.81	14.2	16.88	16.75	9.8	930	1.06%
2024/04/18	216	16.93	6	17.25	17.20	210	848	24.74%	大買/鉅額交易
2024/04/17	10.8	16.34	0.2	16.30	16.60	10.6	762	1.39%
2024/04/16	25.2	16.04	465	16.07	16.00	-439.8	723	-60.83%	大賣/鉅額交易
2024/04/15	58	16.27	39.1	16.20	16.45	18.9	684	2.75%
2024/04/12	174	15.77	1	15.75	15.80	173	632	27.38%	大買/鉅額交易
2024/04/11	37	15.86	3.9	15.84	15.75	33.2	613	5.41%
2024/04/10	273.1	15.68	10	15.65	15.80	263.1	586	44.86%	大買/鉅額交易
2024/04/09	8.1	15.35	0	0.00	15.45	8.1	541	1.50%
2024/04/08	0.1	15.38	10.1	15.30	15.35	-10	526	-1.90%
2024/04/03	0.1	15.30	6	15.20	15.30	-5.9	516	-1.14%
2024/04/02	7	15.30	0	0.00	15.25	7	506	1.39%
2024/04/01	0.3	15.30	0	0.00	15.25	0.3	496	0.06%
2024/03/29	0.1	15.35	0	0.00	15.30	0.1	469	0.03%
2024/03/28	84.1	15.32	0	0.00	15.25	84.1	465	18.05%
2024/03/26	5	15.31	0	0.00	15.25	5	438	1.14%
2024/03/25	11.1	15.31	0	0.00	15.25	11.1	431	2.56%
2024/03/20	8	15.38	6	15.35	15.35	2	419	0.48%
2024/03/19	0	15.45	0	0.00	15.35	0	417	0.00%
2024/03/18	7.1	15.44	0.5	15.60	15.45	6.7	410	1.63%
2024/03/15	0	0.00	8	15.65	15.60	-8	411	-1.95%
2024/03/14	9.2	15.85	7	15.80	15.65	2.2	411	0.53%
2024/03/13	13	16.46	0	0.00	16.30	13	379	3.42%
2024/03/12	0.2	16.80	1	16.40	16.85	-0.8	367	-0.22%
2024/03/07	1	15.80	0	0.00	15.75	1	341	0.29%
2024/03/06	0	0.00	5	15.82	16.05	-5	337	-1.48%
2024/03/05	2.2	15.66	4	15.74	15.70	-1.8	340	-0.52%
2024/03/04	0.2	15.70	1	15.60	15.70	-0.8	346	-0.23%
2024/03/01	2.1	15.45	2	15.55	15.55	0.1	344	0.02%
2024/02/29	5.2	15.45	6	15.50	15.45	-0.8	343	-0.22%
2024/02/27	5.3	15.49	0	0.00	15.45	5.3	335	1.57%
2024/02/26	2.1	15.61	0	0.00	15.65	2.1	318	0.67%
2024/02/23	0.1	15.75	0	0.00	15.60	0.1	311	0.04%
2024/02/22	0.4	15.65	0	0.00	15.55	0.4	296	0.14%
2024/02/21	3.2	15.61	1.4	15.63	15.55	1.8	289	0.62%
2024/02/20	13.2	15.62	3	15.68	15.60	10.2	280	3.64%
2024/02/19	5	15.55	4	15.65	15.60	1	277	0.36%
2024/02/16	20	15.50	0	0.00	15.50	20	270	7.38%
2024/02/15	12	15.46	20	15.48	15.50	-8	259	-3.07%
2024/02/05	2.1	15.40	0	0.00	15.40	2.1	254	0.81%
2024/02/02	5.1	15.47	0	0.00	15.50	5.1	242	2.08%
2024/02/01	8	15.50	0	0.00	15.45	8	239	3.34%
2024/01/31	0.2	15.61	0.2	15.65	15.55	0	236	0.00%
2024/01/30	2.4	15.65	0	0.00	15.65	2.4	231	1.04%
2024/01/29	0	15.60	3	15.60	15.50	-3	224	-1.33%
2024/01/26	4.2	15.46	0	0.00	15.45	4.2	221	1.90%
2024/01/25	0.7	15.59	0	0.00	15.45	0.7	222	0.31%
2024/01/24	2	15.55	0	0.00	15.50	2	218	0.94%
2024/01/23	0	15.60	0	0.00	15.55	0	216	0.01%
2024/01/22	0.1	15.65	0	0.00	15.50	0.1	216	0.05%
2024/01/19	3.4	15.48	3	15.55	15.55	0.4	214	0.20%
2024/01/18	0.4	15.65	0	0.00	15.55	0.4	213	0.19%
2024/01/17	4.1	15.50	8	15.55	15.60	-3.9	213	-1.84%
2024/01/16	5.4	15.60	5	15.65	15.65	0.4	209	0.18%
2024/01/15	4.2	15.68	0	0.00	15.65	4.2	204	2.04%
2024/01/12	0.1	15.80	0	0.00	15.70	0.1	202	0.05%
2024/01/11	11	15.75	0	0.00	15.80	11	200	5.49%
2024/01/10	0.2	15.80	0	0.00	15.75	0.2	194	0.09%
2024/01/09	3	15.75	1	15.85	15.75	2	193	1.03%
2024/01/08	0	15.85	11	15.76	15.75	-11	194	-5.64%
2024/01/05	0	15.89	0	0.00	15.75	0	194	0.00%
2024/01/04	7.1	15.77	0	0.00	15.75	7.1	195	3.63%
2024/01/03	5	15.85	0	0.00	15.80	5	195	2.56%
2023/12/29	0.3	15.90	0.1	15.85	15.90	0.3	189	0.14%
2023/12/28	0.3	15.95	0	0.00	15.85	0.3	191	0.17%
2023/12/27	0.1	15.95	0	0.00	15.90	0.1	189	0.07%
2023/12/26	0.2	15.95	0	0.00	15.95	0.2	189	0.08%
2023/12/25	0.1	15.87	0	0.00	15.85	0.1	190	0.04%
2023/12/22	0.1	15.95	0	0.00	15.80	0.1	191	0.05%
2023/12/14	0	15.95	0.6	15.90	15.85	-0.6	181	-0.34%
2023/12/13	1.1	15.91	1	16.00	15.80	0.1	179	0.05%
2023/12/12	10.1	16.05	3	16.10	15.95	7.1	180	3.90%
2023/12/11	3	15.90	9	15.95	15.85	-6	173	-3.44%
2023/12/08	0	15.95	0	0.00	15.85	0	169	0.01%
2023/12/07	0	15.85	0	0.00	15.75	0	170	0.02%
2023/12/06	0.1	15.88	6	15.75	15.75	-5.9	168	-3.49%
2023/12/05	9.3	15.74	4	15.85	15.75	5.3	168	3.13%
2023/12/04	9.3	15.92	4	15.90	15.85	5.3	160	3.31%
2023/12/01	2	15.90	0	0.00	15.95	2	151	1.34%
2023/11/30	0.1	16.10	0	0.00	15.90	0.1	144	0.07%
2023/11/29	2	15.95	0	0.00	15.90	2	133	1.53%
2023/11/27	0.2	16.25	9	16.00	16.00	-8.8	125	-7.02%
2023/11/21	0	16.15	0	0.00	16.15	0	125	0.02%
2023/11/20	0	16.20	0	0.00	16.05	0	123	0.03%
2023/11/16	1	15.90	10	15.91	16.00	-9	122	-7.30%
2023/11/15	13	15.81	5	15.90	15.90	8	119	6.69%
2023/11/14	0	0.00	1.3	15.90	15.90	-1.3	116	-1.08%
2023/11/13	10	15.80	0	0.00	15.85	10	116	8.57%
2023/11/10	0	15.80	0	0.00	15.70	0	116	0.03%
2023/11/07	0.1	15.85	0	0.00	15.70	0.1	111	0.07%
2023/11/06	0.3	15.85	2	15.75	15.75	-1.7	112	-1.47%
2023/11/03	4	15.75	8	15.75	15.70	-4	112	-3.55%
2023/11/02	8	15.66	0	0.00	15.70	8	113	7.07%
2023/11/01	0	15.85	0	0.00	15.75	0	112	0.03%
2023/10/31	2.1	15.71	0	0.00	15.70	2.1	112	1.87%
2023/10/30	0.2	15.76	0	0.00	15.65	0.2	113	0.13%
2023/10/27	0	15.85	0	0.00	15.75	0	112	0.02%
2023/10/26	0	15.85	0	0.00	15.70	0	112	0.01%
2023/10/25	4.3	15.76	1.2	15.94	15.75	3.1	110	2.80%
2023/10/24	10.7	15.71	0	0.00	15.75	10.7	108	9.88%
2023/10/23	5	15.75	0	0.00	15.80	5	105	4.74%
2023/10/20	20	15.80	0	0.00	15.80	20	105	18.89%
2023/10/19	24	15.85	0	0.00	15.80	24	107	22.41%
2023/10/18	0.3	15.90	0	0.00	15.80	0.3	106	0.32%
2023/10/17	0	15.90	0	0.00	15.80	0	107	0.01%
2023/10/12	9.8	15.90	0	0.00	15.85	9.8	105	9.34%
2023/10/11	9	15.78	6	15.75	15.80	3	103	2.90%
2023/10/06	3	15.80	14	15.86	15.75	-11	99	-11.03%
2023/10/05	6	15.80	0	0.00	15.90	6	100	6.02%
2023/10/04	6	15.80	22.6	15.77	15.90	-16.6	102	-16.30%
2023/10/03	2	15.90	0	0.00	15.90	2	104	1.91%
2023/10/02	0	0.00	2	16.00	15.95	-2	106	-1.89%
2023/09/28	2	15.90	0	16.00	16.00	2	106	1.87%
2023/09/27	0.2	16.03	2.3	16.04	15.95	-2.1	108	-1.94%
2023/09/25	0	16.07	0	0.00	16.00	0	109	0.01%
2023/09/22	4.1	15.93	0.9	16.05	16.00	3.2	111	2.91%
2023/09/21	4	16.00	3.7	16.10	16.05	0.3	110	0.32%
2023/09/20	2	15.95	4	16.07	16.05	-2	110	-1.79%
2023/09/19	9	15.93	13	16.04	16.05	-4	112	-3.55%
2023/09/18	11.1	16.00	5	16.10	16.10	6.1	108	5.59%
2023/09/15	4.4	16.01	6	16.02	16.10	-1.6	109	-1.49%
2023/09/13	9	16.11	5.5	16.08	16.15	3.5	105	3.36%
2023/09/12	11	16.07	11	16.11	16.15	0	105	0.00%
2023/09/11	11.7	16.28	1	16.35	16.20	10.7	103	10.29%
2023/09/08	0	0.00	4	16.20	16.20	-4	105	-3.81%
2023/09/07	3	16.15	4	16.25	16.25	-1	105	-0.94%
2023/09/06	12	16.19	0	16.35	16.25	12	106	11.21%
2023/09/04	14	16.26	0	0.00	16.25	14	113	12.37%
2023/08/29	0.1	16.30	0	0.00	16.30	0.1	144	0.04%
2023/08/28	10.1	16.25	7	16.19	16.20	3.1	178	1.72%
2023/08/25	6	16.15	0	0.00	16.15	6	238	2.52%
2023/08/24	1	16.25	5	16.26	16.30	-4	239	-1.65%
2023/08/23	2	16.20	0.1	16.40	16.25	1.9	240	0.78%
2023/08/22	0	16.35	5	16.25	16.25	-5	240	-2.07%
2023/08/21	2	16.25	0	0.00	16.25	2	238	0.85%
2023/08/18	2	16.20	0	16.45	16.30	2	242	0.82%
2023/08/17	4	16.29	0	0.00	16.35	4	245	1.63%
2023/08/16	2	16.30	11	16.30	16.35	-9	243	-3.69%
2023/08/15	11	16.30	23	16.34	16.35	-12	245	-4.89%
2023/08/14	13	16.36	0	0.00	16.35	13	245	5.30%
2023/08/11	5	16.45	0	0.00	16.45	5	248	2.02%
2023/08/10	2	16.35	2	16.35	16.40	0	248	0.01%
2023/08/09	0	16.55	0	0.00	16.50	0	247	0.00%
2023/08/08	2.1	16.41	4	16.53	16.55	-1.9	248	-0.75%
2023/08/07	2	16.40	0	0.00	16.50	2	248	0.82%
2023/08/02	3	16.40	3	16.55	16.55	0	249	0.00%
2023/08/01	0	0.00	12	16.50	16.55	-12	254	-4.71%
2023/07/31	0	0.00	42	16.50	16.55	-42	256	-16.39%
2023/07/24	0	0.00	4	16.55	16.50	-4	257	-1.55%
2023/07/21	2	16.35	0	0.00	16.50	2	255	0.79%
2023/07/20	2	16.40	0	0.00	16.45	2	254	0.79%
2023/07/19	3	16.40	4	16.50	16.50	-1	253	-0.39%
2023/07/18	3	16.40	2	16.50	16.50	1	256	0.39%
2023/07/17	2	16.40	4	16.55	16.50	-2	255	-0.78%
2023/07/14	2	16.50	0	0.00	16.55	2	256	0.78%
2023/07/13	4	16.55	0	0.00	16.55	4	257	1.55%
2023/07/12	2	16.50	4	16.55	16.55	-2	258	-0.77%
2023/07/11	0	0.00	4	16.70	16.55	-4	261	-1.53%
2023/07/10	2.1	16.31	0	0.00	16.40	2.1	259	0.82%
2023/07/07	2	16.50	2	16.45	16.45	0	255	0.00%
2023/07/06	0	16.65	4	16.60	16.60	-4	255	-1.56%
2023/07/05	4	16.51	0	0.00	16.60	4	259	1.54%
2023/07/03	0	16.80	0.6	16.80	16.70	-0.5	259	-0.21%
2023/06/30	2	16.60	0	0.00	16.60	2	259	0.77%
2023/06/29	0	0.00	2	16.70	16.60	-2	257	-0.78%
2023/06/28	4	16.68	2	16.65	16.65	2	256	0.78%
2023/06/27	0.1	16.80	0	0.00	16.65	0.1	256	0.04%
2023/06/26	12.1	16.64	9	16.79	16.85	3.1	254	1.20%
2023/06/21	0	0.00	4	16.70	16.90	-4	253	-1.58%
2023/06/19	8	16.64	6	16.73	16.70	2	249	0.81%
2023/06/16	0	0.00	21	17.07	17.00	-21	247	-8.50%
2023/06/15	0	17.30	24	17.08	17.05	-24	245	-9.79%
2023/06/14	0	17.10	2	16.95	16.90	-2	245	-0.81%
2023/06/12	12	16.90	2	17.00	16.90	10	242	4.13%
2023/06/09	4	16.98	0	0.00	16.95	4	240	1.68%
2023/06/08	15	17.06	30.5	17.09	16.95	-15.5	237	-6.52%
2023/06/07	116.1	17.04	0	0.00	17.00	116.1	235	49.36%	大買/鉅額交易
2023/06/06	0	0.00	18	17.14	17.10	-18	228	-7.88%
2023/06/05	4.2	17.17	3	17.25	17.05	1.2	226	0.53%
2023/06/02	10.5	17.28	56	17.32	17.25	-45.5	218	-20.87%
2023/06/01	45.6	17.74	6	17.79	17.35	39.6	206	19.16%
2023/05/31	54	18.46	0	0.00	18.55	54	171	31.43%
2023/05/15	0	16.65	3	16.65	16.65	-3	112	-2.65%
2023/05/12	3	16.60	0	0.00	16.65	3	113	2.63%
2023/05/11	0	0.00	10	16.88	16.80	-10	116	-8.59%
2023/05/10	10	16.85	0	0.00	16.80	10	115	8.63%
2023/05/09	2	17.00	7	17.00	16.90	-5	115	-4.34%
2023/05/08	18	17.19	14	17.18	17.10	4	114	3.50%
2023/04/25	0	16.90	0	0.00	17.15	0	113	0.00%
2023/04/19	0	0.00	1.2	17.38	17.40	-1.2	111	-1.08%
2023/04/14	3	17.25	0	0.00	17.30	3	114	2.63%
2023/04/11	0	0.00	15	17.35	17.40	-15	113	-13.22%
2023/04/10	0	17.45	15	17.40	17.35	-15	113	-13.15%
2023/04/07	20	17.30	0	0.00	17.30	20	111	17.98%
2023/04/06	10	17.33	0	0.00	17.30	10	109	9.13%
2023/03/31	0	0.00	1	17.40	17.30	-1	108	-0.92%
2023/03/28	1	17.25	1	17.40	17.25	0	112	0.00%
2023/03/21	1	17.20	0.1	17.40	17.20	0.9	126	0.70%
2023/03/15	0	17.40	0	0.00	17.05	0	142	0.02%
2023/03/10	1	17.35	0.1	17.30	17.25	0.9	191	0.45%
2023/03/06	0	17.15	0	0.00	17.30	0	193	0.00%
2023/03/02	0.1	17.05	0	0.00	17.05	0.1	193	0.03%
2023/03/01	0	0.00	0	17.15	17.05	0	192	0.00%
2023/02/23	0	0.00	1	17.20	17.15	-1	188	-0.53%
2023/02/22	0	0.00	10	16.92	17.05	-10	186	-5.35%
2023/02/21	13.1	16.87	8	17.06	17.00	5.1	185	2.77%
2023/02/20	4	17.05	0.4	17.00	17.00	3.6	182	1.95%
2023/02/17	0	0.00	1	16.90	17.00	-1	181	-0.55%
2023/02/16	0	16.60	0.3	16.80	16.70	-0.3	177	-0.16%
2023/02/15	6	16.68	8.3	16.65	16.70	-2.3	177	-1.26%
2023/02/14	0	0.00	0.3	16.82	16.75	-0.3	176	-0.18%
2023/02/13	0	0.00	0.2	16.85	16.65	-0.2	181	-0.11%
2023/02/10	0	0.00	3	16.72	16.70	-3	181	-1.65%
2023/02/09	1	16.60	5.4	16.61	16.70	-4.4	180	-2.43%
2023/02/08	7	16.64	1.1	16.70	16.65	5.9	177	3.32%
2023/02/07	2	16.65	1	16.78	16.65	1	177	0.57%
2023/02/06	2	16.70	3	16.70	16.65	-1	177	-0.56%
2023/02/03	3	16.70	0	0.00	16.80	3	177	1.69%
2023/02/02	0	0.00	3.1	16.74	16.75	-3.1	176	-1.74%
2023/02/01	0	0.00	5	16.89	16.80	-5	177	-2.81%
2023/01/31	2	16.70	0	0.00	16.80	2	176	1.13%
2023/01/30	3	16.70	0	0.00	16.75	3	177	1.69%
2023/01/17	4	16.72	4	16.75	16.75	0	176	0.01%
2023/01/16	0	0.00	0	16.95	16.85	0	176	-0.02%
2023/01/13	0	16.80	2	16.85	16.85	-2	175	-1.13%
2023/01/11	0	16.95	0	0.00	16.85	0	174	0.00%
2023/01/10	0.3	16.82	0	0.00	16.90	0.3	176	0.15%
2023/01/03	2	16.60	2	16.75	16.75	0	173	0.00%
2022/12/30	2	16.70	6	16.75	16.80	-4	170	-2.34%
2022/12/29	4	16.63	1	16.60	16.70	3	170	1.76%
2022/12/28	7	16.84	7	16.99	16.70	0	171	-0.01%
2022/12/27	0	0.00	2	16.80	16.80	-2	169	-1.18%
2022/12/26	2	16.80	0.1	17.00	16.80	1.9	168	1.10%
2022/12/20	0	0.00	22	16.93	16.85	-22	167	-13.12%
2022/12/19	17	17.07	36	16.99	16.85	-19	168	-11.31%
2022/12/16	6	17.62	0	0.00	17.60	6	164	3.65%
2022/12/15	12	17.83	4	18.03	17.95	8	163	4.89%
2022/12/14	0	0.00	4	18.00	17.95	-4	162	-2.46%
2022/12/13	0	0.00	9	17.70	17.75	-9	162	-5.52%
2022/12/12	7	17.74	12	17.76	17.75	-5	163	-3.06%
2022/12/09	13	17.98	2	18.30	18.05	11	161	6.82%
2022/12/08	5	17.92	12	18.01	17.90	-7	157	-4.46%
2022/12/07	12	17.80	27	17.99	17.65	-15	152	-9.83%
2022/12/06	74	18.95	25	19.15	18.05	49	150	32.62%
2022/12/05	18	18.70	0.2	18.70	18.70	17.8	108	16.35%
2022/12/01	0	17.00	0	0.00	17.05	0	104	0.02%
2022/11/30	2	17.05	14	17.01	17.05	-12	106	-11.28%
2022/11/29	12	16.85	0	0.00	16.90	12	102	11.71%
2022/11/08	0.1	16.65	0	0.00	16.70	0.1	105	0.09%
2022/11/03	2	16.65	0	0.00	16.65	2	103	1.93%
2022/10/25	0	0.00	4	16.50	16.60	-4	114	-3.49%
2022/10/24	12	16.48	12	16.50	16.50	0	114	0.00%
2022/10/21	4	16.50	0	0.00	16.55	4	113	3.54%
2022/10/20	0	16.60	0	0.00	16.60	0	113	0.02%
2022/10/18	0	0.00	5	16.60	16.70	-5	113	-4.40%
2022/10/17	4	16.50	10	16.33	16.55	-6	112	-5.32%
2022/10/14	9	16.50	8	16.60	16.65	1	112	0.89%
2022/10/13	4	16.40	4	16.55	16.55	0	114	0.00%
2022/10/12	0	0.00	5	16.65	16.65	-5	114	-4.36%
2022/10/11	0	16.70	0	0.00	16.65	0	116	0.00%
2022/10/06	0	16.60	0	0.00	16.70	0	117	0.02%
2022/10/05	0	0.00	6	16.75	16.70	-6	117	-5.10%
2022/10/04	0	0.00	3	16.60	16.55	-3	116	-2.57%
2022/10/03	8	16.30	7	16.55	16.50	1	116	0.86%
2022/09/30	8	16.50	0	0.00	16.50	8	115	6.92%
2022/09/29	0	0.00	4	16.65	16.60	-4	115	-3.46%
2022/09/28	4	16.55	0.3	16.50	16.65	3.7	114	3.24%
2022/09/27	0	0.00	8	16.78	16.90	-8	114	-6.98%
2022/09/26	12	16.43	8	16.53	16.80	4	112	3.55%
2022/09/23	8	16.60	4	16.70	16.60	4	111	3.57%
2022/09/22	0	0.00	0	16.70	16.80	0	112	0.00%
2022/09/21	4	16.85	0	0.00	16.80	4	110	3.64%
2022/09/20	3	16.75	0	0.00	16.90	3	108	2.75%
2022/09/19	3	16.75	0	0.00	16.80	3	108	2.77%
2022/09/16	15	16.82	0	0.00	16.85	15	110	13.56%
2022/09/15	5	16.85	0	0.00	16.90	5	111	4.47%
2022/09/13	13	16.85	0	0.00	16.90	13	111	11.69%
2022/09/08	2	16.65	10	16.72	16.90	-8	111	-7.18%
2022/09/07	20	16.55	10	16.76	16.65	10	111	9.00%
2022/09/06	13	16.66	8	16.78	16.85	5	109	4.58%
2022/08/30	18	16.61	18	16.92	17.00	0	108	0.00%
2022/08/15	0	0.00	1	17.05	17.10	-1	98	-1.01%
2022/08/03	0	0.00	4	16.80	16.80	-4	90	-4.43%
2022/08/01	0	16.80	0	0.00	16.80	0	89	0.03%
2022/07/29	4	16.75	0	0.00	16.85	4	90	4.43%
2022/07/08	0	17.05	0	0.00	17.00	0	86	0.01%
2022/07/07	1	17.10	0	0.00	17.05	1	88	1.13%
2022/06/24	0	0.00	2	17.93	17.40	-2	89	-2.24%
2022/06/16	5	16.60	0	0.00	16.60	5	80	6.24%
2022/06/13	0.2	16.50	0	0.00	16.55	0.2	79	0.25%
2022/06/09	0	0.00	1	16.90	16.75	-1	75	-1.32%
2022/06/08	3	16.65	0	0.00	16.90	3	75	3.99%
2022/05/26	0.1	17.00	0	0.00	16.80	0.1	83	0.14%
2022/05/11	0	0.00	3	16.80	16.90	-3	92	-3.23%
2022/05/10	3	16.85	0	0.00	16.85	3	94	3.19%
2022/05/09	0	0.00	10	17.28	17.00	-10	94	-10.54%
2022/05/05	0.1	17.20	0	0.00	17.30	0.1	92	0.05%
2022/04/27	5	17.00	0	0.00	17.00	5	102	4.88%
2022/04/26	1	17.15	0	0.00	17.15	1	100	1.00%
2022/04/25	0	17.38	0	0.00	17.15	0	100	0.00%
2022/04/22	0	0.00	5	17.50	17.55	-5	99	-5.03%
2022/04/20	0	0.00	10	17.73	17.65	-10	99	-10.05%
2022/04/18	10	17.63	4	17.75	17.75	6	100	5.96%
2022/04/15	0	0.00	5	17.35	17.50	-5	97	-5.14%
2022/04/14	0	0.00	5	17.20	17.20	-5	94	-5.30%
2022/04/13	0	0.00	5	17.25	17.30	-5	102	-4.88%
2022/03/30	0	17.40	0	0.00	17.50	0	101	0.00%
2022/03/29	7	17.34	3	17.35	17.50	4	100	3.98%
2022/03/28	0	17.57	0	17.40	17.50	0	100	0.00%
2022/03/15	0	0.00	0	17.55	17.50	0	109	-0.04%
2022/03/10	0	19.35	25	17.60	17.65	-25	114	-21.78%
2022/03/08	0	0.00	20	17.55	17.60	-20	116	-17.19%
2022/03/07	10	17.45	0	0.00	17.55	10	114	8.73%
2022/02/25	0	17.65	0	0.00	17.60	0	118	0.00%
2022/02/24	0	17.60	0	0.00	17.55	0	121	0.00%
2022/02/23	0	18.00	0	0.00	17.80	0	118	0.00%
2022/02/21	0	17.70	0	0.00	17.80	0	124	0.00%
2022/02/18	0	17.80	0	0.00	17.80	0	130	0.00%
2022/02/17	0	17.90	0	0.00	17.80	0	132	0.00%
2022/02/16	0	17.90	0	0.00	17.80	0	133	0.00%
2022/02/14	0	17.95	0	0.00	17.95	0	139	0.00%
2022/02/11	0	17.90	3	18.00	17.95	-3	147	-2.07%
2022/02/10	0	0.00	12	17.80	17.85	-12	270	-4.43%
2022/01/26	0	0.00	0.1	17.50	17.55	-0.1	407	-0.02%
2022/01/21	0	0.00	0.1	17.35	17.50	-0.1	465	-0.02%
2022/01/18	0	0.00	0	17.55	17.55	0	602	-0.01%
2022/01/17	0	17.50	0	0.00	17.50	0	603	0.00%
2022/01/12	20	17.68	0	0.00	17.55	20	611	3.27%
2022/01/11	14	17.63	0	0.00	17.65	14	613	2.28%
2022/01/07	5	17.50	0	0.00	17.50	5	615	0.81%
2022/01/05	2	17.40	2	17.50	17.45	0	611	0.00%
2022/01/03	0.1	17.95	0	0.00	17.65	0.1	617	0.02%
2021/12/27	4	17.50	9	17.62	17.55	-5	621	-0.81%
2021/12/24	3	17.50	0	0.00	17.50	3	622	0.48%
2021/12/23	5	17.63	7	17.70	17.60	-2	621	-0.32%
2021/12/22	6	17.48	2	17.65	17.50	4	622	0.64%
2021/12/21	6	17.50	2	17.65	17.55	4	621	0.64%
2021/12/17	0	17.85	0	0.00	17.70	0	622	0.00%
2021/12/16	3	17.40	3	17.60	17.50	0	622	0.00%
2021/12/14	3	17.65	0	0.00	17.50	3	624	0.48%
2021/12/13	6	17.67	0	0.00	17.75	6	623	0.96%
2021/12/06	3	17.95	48	17.97	18.05	-45	616	-7.30%
2021/11/26	0	0.00	10	18.05	17.90	-10	621	-1.61%
2021/11/25	0	0.00	25	18.05	18.00	-25	620	-4.03%
2021/11/24	0	0.00	21	18.05	18.00	-21	620	-3.39%
2021/11/23	3	17.85	3	17.95	17.85	0	619	0.00%
2021/11/22	0	0.00	5	18.00	17.95	-5	618	-0.81%
2021/11/19	16	17.83	0	0.00	17.85	16	618	2.59%
2021/11/18	30	17.82	0	0.00	18.00	30	616	4.86%
2021/11/16	3	18.22	0	0.00	18.15	3	609	0.49%
2021/11/15	0	18.35	0	0.00	18.35	0	612	0.00%
2021/11/12	4	18.38	5	18.45	18.40	-1	614	-0.16%
2021/11/11	2	18.60	0	0.00	18.45	2	617	0.32%
2021/11/10	8	18.72	18.1	19.15	18.75	-10.1	615	-1.64%
2021/11/09	13	18.84	0	0.00	18.70	13	608	2.14%
2021/11/08	16	18.07	0	0.00	18.05	16	487	3.28%
2021/11/05	3	18.05	0	0.00	18.00	3	356	0.84%
2021/11/04	2	18.05	0	0.00	18.05	2	354	0.56%
2021/11/03	3	17.95	0	0.00	18.00	3	353	0.85%
2021/11/02	0	0.00	1	18.10	17.85	-1	354	-0.28%
2021/11/01	4	17.90	0	0.00	17.85	4	352	1.13%
2021/10/29	4	18.03	8	17.95	17.90	-4	306	-1.31%
2021/10/28	1.1	17.90	0	0.00	18.00	1.1	294	0.36%
2021/10/19	0	0.00	1	17.60	17.65	-1	157	-0.63%
2021/10/15	0	0.00	3	17.55	17.60	-3	160	-1.87%
2021/10/13	0	0.00	1	17.35	17.50	-1	162	-0.62%
2021/10/12	3	17.50	0	0.00	17.50	3	162	1.84%
2021/10/08	0	0.00	5	17.75	17.75	-5	161	-3.09%
2021/10/07	2	17.70	8	17.75	17.75	-6	161	-3.72%
2021/10/05	2.1	17.50	0	0.00	17.60	2.1	176	1.19%
2021/10/04	19	17.62	6	17.50	17.60	13	179	7.23%
2021/10/01	1	17.75	0	0.00	17.70	1	185	0.54%
2021/09/27	0.1	18.00	0	0.00	18.10	0.1	186	0.05%
2021/09/23	0	0.00	6	18.05	18.05	-6	191	-3.14%
2021/09/22	6	17.93	0	0.00	18.05	6	194	3.09%
2021/09/10	2	18.55	0	0.00	18.60	2	206	0.97%
2021/09/07	0	18.70	0	0.00	18.65	0	216	0.00%
2021/09/03	0	0.00	10	18.55	18.65	-10	220	-4.53%
2021/09/02	0	0.00	3	18.55	18.55	-3	222	-1.35%
2021/08/31	4	18.20	0	0.00	18.40	4	222	1.80%
2021/08/26	8	18.15	0	0.00	18.30	8	234	3.41%
2021/08/25	2	18.15	0	0.00	18.30	2	243	0.82%
2021/08/23	0	0.00	3	18.30	18.25	-3	443	-0.68%
2021/08/20	3	18.05	3	18.20	18.20	0	487	0.00%
2021/08/19	3	18.00	0	0.00	18.05	3	508	0.59%
2021/08/18	3	18.00	5	18.13	18.35	-2	504	-0.40%
2021/08/17	3	18.20	3	18.35	18.20	0	507	0.00%
2021/08/16	0.1	18.35	0	0.00	18.60	0.1	502	0.01%
2021/08/12	0	0.00	2	19.00	18.75	-2	499	-0.40%
2021/08/11	0	0.00	0	18.35	18.50	0	496	0.00%
2021/08/05	1	18.50	0	0.00	18.65	1	527	0.19%
2021/08/02	0	0.00	11	18.69	18.75	-11	560	-1.96%
2021/07/30	0	0.00	5	18.60	18.60	-5	561	-0.89%
2021/07/27	0	0.00	5	18.60	18.60	-5	661	-0.76%
2021/07/26	1	18.50	0	0.00	18.55	1	668	0.15%
2021/07/23	0	0.00	41	18.56	18.55	-41	676	-6.06%
2021/07/22	4	18.40	3	18.55	18.50	1	680	0.15%
2021/07/21	0	0.00	41	18.45	18.45	-41	686	-5.98%
2021/07/16	0	0.00	4	18.59	18.75	-4	734	-0.54%
2021/07/15	3	18.40	6	18.66	18.60	-3	749	-0.40%
2021/07/14	0	0.00	1	18.95	18.65	-1	757	-0.13%
2021/07/13	0	0.00	5	18.70	18.60	-5	774	-0.65%
2021/07/12	5	18.53	8	18.31	18.60	-3	773	-0.39%
2021/07/09	13	17.69	4	17.74	17.60	9	766	1.17%
2021/07/08	25	17.48	1	17.75	17.55	24	778	3.08%
2021/07/07	0	0.00	1	17.65	17.60	-1	781	-0.13%
2021/07/06	0	0.00	4	17.60	17.65	-4	791	-0.51%
2021/07/05	0	0.00	0	17.60	17.65	0	799	0.00%
2021/07/02	7	17.51	0	0.00	17.60	7	811	0.86%
2021/07/01	6	17.71	2	17.70	17.60	4	822	0.49%
2021/06/30	5.5	17.70	4	17.73	17.70	1.5	848	0.18%
2021/06/29	0	0.00	1	17.90	17.70	-1	849	-0.12%
2021/06/28	1	17.60	0	0.00	17.70	1	858	0.12%
2021/06/25	1	17.50	8	17.43	17.45	-7	882	-0.79%
2021/06/24	2	17.28	4	17.36	17.35	-2	938	-0.21%
2021/06/23	9	17.25	1	17.30	17.25	8	939	0.85%
2021/06/22	3	17.30	0	0.00	17.40	3	942	0.32%
2021/06/21	2	17.35	0	0.00	17.30	2	949	0.21%
2021/06/18	5	17.47	0	0.00	17.50	5	947	0.53%
2021/06/17	9	17.32	9	17.50	17.60	0	945	0.00%
2021/06/16	3	17.55	3	17.50	17.55	0	944	0.00%
2021/06/15	15	17.51	0	0.00	17.50	15	946	1.59%
2021/06/11	3	17.55	14	17.55	17.60	-11	947	-1.16%
2021/06/10	3	17.60	1	17.70	17.60	2	949	0.21%
2021/06/09	8	17.74	0	17.75	17.65	8	958	0.83%
2021/06/08	0	0.00	1	18.20	18.00	-1	957	-0.10%
2021/06/07	0	0.00	1	17.80	17.85	-1	956	-0.10%
2021/06/04	3	17.98	12	18.11	17.90	-9	952	-0.94%
2021/06/03	10	18.05	0	0.00	17.95	10	947	1.06%
2021/06/02	7	17.99	18	18.11	18.15	-11	941	-1.17%
2021/06/01	17	18.17	15	18.30	18.35	2	932	0.21%
2021/05/31	31.3	19.56	127.7	19.36	19.00	-96.4	911	-10.58%	大賣/
2021/05/28	63.7	18.99	30.2	18.75	18.80	33.5	730	4.59%
2021/05/27	10	17.80	14.1	17.48	18.00	-4.1	685	-0.59%
2021/05/26	0	0.00	1	16.90	16.90	-1	666	-0.15%
2021/05/24	1.1	16.96	0	0.00	17.10	1.1	663	0.16%
2021/05/20	2	16.70	1	16.65	16.70	1	674	0.15%
2021/05/17	5	16.15	0	0.00	16.10	5	674	0.74%
2021/05/12	5	17.05	26	17.04	17.00	-21	646	-3.25%
2021/05/11	34	18.78	41	18.51	18.55	-7	629	-1.11%
2021/05/10	0	0.00	1	19.00	18.90	-1	616	-0.16%
2021/05/07	10	18.82	5	19.05	18.85	5	617	0.81%
2021/05/06	25	19.50	15	19.21	18.90	10	616	1.62%
2021/05/05	0	0.00	1	19.00	18.90	-1	608	-0.16%
2021/05/04	9	18.21	1	18.45	18.40	8	534	1.50%
2021/05/03	75.6	18.94	0	19.00	18.85	75.6	515	14.67%
2021/04/29	0.4	19.30	0.1	19.40	19.45	0.3	507	0.05%
2021/04/27	0	19.00	1	19.05	19.15	-1	504	-0.20%
2021/04/26	1	19.05	12	19.04	19.05	-11	498	-2.21%
2021/04/23	5	18.85	12	18.82	18.90	-7	492	-1.42%
2021/04/22	77	18.98	22	18.78	18.90	55	482	11.40%
2021/04/21	49	18.16	42	17.99	18.35	7	448	1.56%
2021/04/20	40	17.62	0	0.00	17.90	40	437	9.15%
2021/04/19	10	17.45	0	0.00	17.50	10	428	2.33%
2021/04/16	2	16.50	3	16.40	16.70	-1	411	-0.24%
2021/04/15	4	16.05	0	0.00	16.40	4	405	0.99%
2021/04/14	26.1	16.02	0.1	16.50	16.20	26	401	6.48%
2021/04/13	6	16.60	0	0.00	16.45	6	388	1.54%
2021/04/12	0	0.00	4	16.40	16.35	-4	379	-1.05%
2021/04/09	13	16.02	6	16.10	16.20	7	372	1.88%
2021/04/08	2.2	16.10	0	0.00	16.15	2.2	368	0.60%
2021/04/07	10	16.02	0	0.00	16.20	10	357	2.80%
2021/04/06	18.1	16.03	6	15.87	16.20	12.1	346	3.48%
2021/04/01	0	15.35	4.1	15.45	15.45	-4.1	319	-1.27%
2021/03/30	8	15.35	0	0.00	15.30	8	304	2.63%
2021/03/29	0	0.00	2	15.00	14.90	-2	278	-0.72%
2021/03/25	2	14.75	6	14.92	14.80	-4	228	-1.75%
2021/03/24	4	14.73	1	14.90	14.75	3	224	1.34%
2021/03/23	0	0.00	0	15.05	15.00	0	215	-0.02%
2021/03/22	0	15.10	4	15.03	15.10	-4	221	-1.79%
2021/03/19	5	14.90	0	0.00	14.85	5	221	2.28%
2021/03/18	0	14.95	0.8	15.00	14.90	-0.8	219	-0.35%
2021/03/17	0	15.25	0	0.00	15.00	0	215	0.02%
2021/03/16	3	15.05	3	15.35	15.05	0	212	0.00%
2021/03/15	6	15.03	0	0.00	15.00	6	209	2.87%
2021/03/05	0	0.00	0	14.50	14.45	0	206	-0.02%
2021/03/04	0	14.50	0	0.00	14.45	0	221	0.00%
2021/03/03	0	14.50	0	0.00	14.30	0	222	0.02%
2021/03/02	0	15.00	0	0.00	14.30	0	226	0.00%
2021/02/24	0.1	14.50	0	0.00	14.60	0.1	226	0.03%
2021/02/22	0	14.25	0.2	14.35	14.30	-0.2	216	-0.07%
2021/02/19	0	14.45	0	0.00	14.25	0	215	0.02%
2021/02/02	0	0.00	0	14.00	14.00	0	216	-0.02%
2021/02/01	0	14.05	148	13.89	14.00	-148	215	-68.78%	大賣/鉅額交易
2021/01/21	0	0.00	0	14.40	14.25	0	208	-0.01%
2021/01/20	148	14.40	0	0.00	14.25	148	207	71.42%	大買/鉅額交易
2021/01/18	5	14.35	0	0.00	14.30	5	193	2.59%
2021/01/14	0.1	14.35	0	0.00	14.35	0.1	187	0.03%
2021/01/08	0	0.00	0	14.35	14.35	0	184	-0.02%
2021/01/06	0	0.00	15	14.40	14.35	-15	184	-8.11%
2021/01/05	0.1	14.50	0	0.00	14.40	0.1	184	0.03%
2020/12/31	0	14.45	0	0.00	14.35	0	178	0.00%
2020/12/29	5	14.30	0	0.00	14.35	5	174	2.87%
2020/12/28	15	14.30	0	0.00	14.30	15	173	8.66%
2020/12/25	0	0.00	15	14.10	14.15	-15	170	-8.78%
2020/12/24	0	0.00	10	14.05	14.00	-10	169	-5.90%
2020/12/23	0.1	14.00	0	0.00	14.00	0.1	168	0.04%
2020/12/22	0	0.00	6	14.03	14.00	-6	169	-3.55%
2020/12/21	0	0.00	5	14.16	14.05	-5	168	-2.96%
2020/12/15	0.2	13.80	0	0.00	13.80	0.2	164	0.11%
2020/12/14	2.1	13.75	0	0.00	13.85	2.1	164	1.28%
2020/12/11	0	0.00	11.1	13.75	13.75	-11.1	163	-6.76%
2020/12/09	0	0.00	0	13.95	13.70	0	162	-0.01%
2020/12/08	5	13.75	0	0.00	13.75	5	162	3.07%
2020/12/07	20.1	13.88	0	0.00	13.85	20.1	159	12.61%
2020/12/03	0	13.95	0	0.00	13.80	0	158	0.02%
2020/12/02	1	13.80	0	0.00	13.85	1	157	0.64%
2020/11/30	4	13.60	4.5	13.75	13.70	-0.5	149	-0.31%
2020/11/27	10	13.73	0	0.00	13.70	10	133	7.47%
2020/11/24	0.1	13.80	0	0.00	13.70	0.1	128	0.06%
2020/11/23	0	0.00	22	13.61	13.70	-22	127	-17.21%
2020/11/20	17	13.51	0	0.00	13.50	17	126	13.39%
2020/11/19	5	13.55	0	0.00	13.60	5	126	3.95%
2020/11/18	10	13.55	15	13.67	13.65	-5	126	-3.97%
2020/11/17	5	13.55	0	0.00	13.70	5	125	3.99%
2020/11/13	0.1	13.70	0	0.00	13.55	0.1	157	0.03%
2020/11/12	0.1	13.70	0	0.00	13.55	0.1	157	0.03%
2020/11/11	0	13.70	0	0.00	13.65	0	161	0.00%
2020/11/06	0	0.00	12	13.45	13.50	-12	163	-7.34%
2020/11/05	8	13.53	0	0.00	13.50	8	163	4.93%
2020/11/04	4	13.55	0	0.00	13.55	4	164	2.44%
2020/11/03	0.1	14.00	4	13.65	13.55	-3.9	162	-2.42%
2020/11/02	4	13.55	0	0.00	13.55	4	161	2.48%
2020/10/30	0	0.00	18	13.61	13.60	-18	161	-11.11%
2020/10/29	12	13.63	2	13.75	13.60	10	161	6.19%
2020/10/28	8	13.80	0	0.00	13.80	8	159	5.01%
2020/10/27	0	0.00	4	13.90	13.90	-4	159	-2.50%
2020/10/23	4	13.75	2	13.90	13.85	2	159	1.25%
2020/10/19	2	13.70	2	13.85	13.85	0	160	0.00%
2020/10/16	8	13.73	8	13.70	13.65	0	160	0.00%
2020/10/15	2	13.75	4	13.80	13.80	-2	157	-1.27%
2020/10/13	4	13.80	0	0.00	13.85	4	158	2.53%
2020/10/06	4	13.80	6	13.93	13.95	-2	161	-1.24%
2020/10/05	2	13.75	0	0.00	13.75	2	161	1.24%
2020/09/30	4	13.90	0	0.00	13.90	4	164	2.44%
2020/09/24	9	13.83	4	13.85	13.85	5	165	3.02%
2020/09/14	0	0.00	4	13.95	14.00	-4	156	-2.55%
2020/09/11	4	13.80	0	0.00	13.80	4	157	2.55%
2020/09/07	0	0.00	4	14.13	14.10	-4	201	-1.98%
2020/09/03	4	14.10	0	0.00	14.15	4	203	1.96%
2020/08/31	0	0.00	7	14.10	14.15	-7	208	-3.35%
2020/08/28	12	14.03	5	14.06	14.05	7	208	3.35%
2020/08/24	4	14.10	4	14.10	14.10	0	205	0.00%
2020/08/21	0	0.00	1	14.10	14.20	-1	206	-0.48%
2020/08/20	9	13.92	13	13.97	13.85	-4	206	-1.94%
2020/08/19	4	14.10	12	14.15	14.20	-8	190	-4.20%
2020/08/18	0	0.00	4	14.25	14.20	-4	170	-2.35%
2020/08/17	12	14.15	8	14.28	14.25	4	171	2.33%
2020/08/14	28	14.11	16	14.28	14.15	12	168	7.10%
2020/08/13	4	14.10	4	14.20	14.15	0	164	0.00%
2020/08/10	4	14.00	4	14.15	14.15	0	164	0.00%
2020/07/30	0	0.00	3	13.65	13.65	-3	191	-1.56%
2020/07/29	0	0.00	5	13.69	13.60	-5	197	-2.54%
2020/07/28	20	13.58	12	13.59	13.50	8	202	3.95%
2020/07/27	16	13.91	18	13.71	13.70	-2	210	-0.95%
2020/07/24	8	14.13	10	14.11	14.10	-2	210	-0.95%
2020/07/23	4	14.20	0	0.00	14.15	4	211	1.89%
2020/07/22	0	0.00	1	14.25	14.25	-1	218	-0.46%
2020/07/21	0	0.00	12	14.28	14.15	-12	220	-5.44%
2020/07/20	12	14.12	0	0.00	14.10	12	223	5.36%
2020/07/17	0	0.00	5	14.25	14.20	-5	226	-2.21%
2020/07/16	4	14.25	0	0.00	14.30	4	238	1.67%
2020/07/15	4	14.15	15	14.30	14.35	-11	238	-4.61%
2020/07/14	8	14.15	1	14.30	14.25	7	241	2.90%
2020/07/13	0	0.00	5	14.29	14.35	-5	243	-2.06%
2020/07/10	7	14.27	5	14.27	14.25	2	246	0.81%
2020/07/09	1	14.40	0	0.00	14.45	1	248	0.40%
2020/07/07	9	14.33	4	14.25	14.25	5	253	1.97%
2020/07/02	4	14.20	9	14.25	14.20	-5	267	-1.87%
2020/07/01	9	14.15	4	14.20	14.20	5	276	1.81%
2020/06/30	0	0.00	1	14.25	14.15	-1	283	-0.35%
2020/06/29	1	14.10	0	0.00	14.15	1	291	0.34%
2020/06/24	0	0.00	2	14.60	14.60	-2	301	-0.66%
2020/06/23	1	14.95	0	0.00	14.85	1	305	0.33%
2020/06/19	3	14.45	3	14.50	14.55	0	323	0.00%
2020/06/18	0	0.00	2.5	14.58	14.50	-2.5	329	-0.76%
2020/06/17	2	14.35	0	0.00	14.45	2	334	0.60%
2020/06/12	1	14.00	0	0.00	13.95	1	443	0.23%
2020/06/10	0	0.00	8	14.45	14.50	-8	439	-1.82%
2020/06/08	3	14.38	0	0.00	14.35	3	475	0.63%
2020/06/05	3	14.20	3	14.35	14.35	0	480	0.00%
2020/06/04	8	14.28	6	14.30	14.30	2	484	0.41%
2020/06/03	5	14.35	2	14.55	14.35	3	501	0.60%
2020/05/29	0	0.00	1	14.10	14.15	-1	696	-0.14%
2020/05/21	2	14.40	0	0.00	14.40	2	699	0.29%
2020/05/20	0	0.00	0.1	14.40	14.45	-0.1	700	-0.01%
2020/05/13	0	0.00	1	15.40	15.45	-1	702	-0.14%
2020/05/08	1	15.15	8	15.05	15.00	-7	694	-1.01%
2020/05/05	0	0.00	8	14.60	14.60	-8	685	-1.17%
2020/05/04	5	13.83	5	13.97	14.00	0	682	0.00%
2020/04/30	0	0.00	7	14.01	14.25	-7	679	-1.03%
2020/04/29	0	0.00	4	13.83	13.80	-4	674	-0.59%
2020/04/28	0	0.00	10	13.57	13.55	-10	676	-1.48%
2020/04/27	0	0.00	14	13.28	13.35	-14	688	-2.03%
2020/04/24	11	13.09	6	13.15	13.10	5	683	0.73%
2020/04/23	10	13.24	0	0.00	13.20	10	681	1.47%
2020/04/21	45	13.28	30	13.22	13.30	15	675	2.22%
2020/04/17	3	13.85	3	13.85	13.90	0	662	0.00%
2020/04/15	2	13.80	5	13.90	13.80	-3	656	-0.46%
2020/04/14	0	0.00	16.6	13.84	13.85	-16.6	654	-2.54%
2020/04/13	9	13.75	0	0.00	13.70	9	654	1.37%
2020/04/10	7	13.74	15	13.78	13.80	-8	658	-1.22%
2020/04/09	7	13.71	0	0.00	13.75	7	667	1.05%
2020/04/08	21	13.65	11	13.80	13.80	10	666	1.50%
2020/04/07	5	13.33	10	13.51	13.60	-5	666	-0.75%
2020/04/06	6	12.98	8	13.13	13.30	-2	670	-0.30%
2020/04/01	5	13.10	43	13.18	13.30	-38	668	-5.69%
2020/03/31	12	13.12	24.3	13.20	13.10	-12.3	661	-1.85%
2020/03/30	44	13.03	11	13.15	13.10	33	660	4.99%
2020/03/27	10	13.61	2	13.80	13.50	8	654	1.22%
2020/03/26	26	13.84	0	0.00	13.70	26	649	4.00%
2020/03/23	5	13.20	5	13.30	13.30	0	632	0.00%
2020/03/19	15	11.83	15	12.00	12.45	0	641	0.00%
2020/03/18	16	11.98	16	11.91	12.35	0	615	0.00%
2020/03/17	0	0.00	1	12.20	12.25	-1	562	-0.18%
2020/03/16	6	12.88	6	12.50	12.30	0	537	0.00%
2020/03/13	6	12.90	5	13.23	13.30	1	526	0.19%
2020/03/12	0	14.15	0	0.00	14.15	0	504	0.00%
2020/03/11	3	15.10	3	15.25	15.25	0	502	0.00%
2020/03/10	2	14.90	2	15.05	15.20	0	500	0.00%
2020/03/06	1	16.25	3	16.33	16.55	-2	483	-0.41%
2020/03/05	12	16.18	31	16.57	16.75	-19	449	-4.23%
2020/03/04	0	0.00	2.8	15.30	15.30	-2.8	309	-0.91%
2020/03/03	0	13.95	0	0.00	13.95	0	298	0.00%
2020/02/21	1	14.20	0	0.00	14.00	1	431	0.23%
2020/02/19	1	14.30	0	0.00	14.30	1	436	0.23%
2020/02/17	0	0.00	1.2	14.03	14.10	-1.2	437	-0.27%
2020/02/14	1	13.90	3	13.85	13.85	-2	437	-0.46%
2020/02/13	3	13.75	0	0.00	13.75	3	438	0.68%
2020/02/07	4.1	13.71	4	13.70	13.75	0.1	447	0.03%
2020/02/06	3.1	13.86	3	13.95	14.05	0.1	448	0.03%
2020/02/05	5.1	13.78	21	13.81	13.80	-15.9	452	-3.50%
2020/02/04	7.2	13.70	16	13.78	13.80	-8.8	458	-1.93%
2020/01/31	4	13.81	19	13.91	14.00	-15	487	-3.07%
2020/01/30	6	14.03	4	14.01	13.90	2	488	0.41%
2020/01/20	0	0.00	1	15.10	15.00	-1	484	-0.21%
2020/01/17	6	15.13	6	15.10	15.10	0	491	0.00%
2020/01/14	0	15.45	0	0.00	15.15	0	505	0.00%
2020/01/13	0	15.20	1.6	15.14	15.15	-1.6	506	-0.32%
2020/01/08	0	0.00	4	14.80	14.80	-4	518	-0.77%
2020/01/07	0	0.00	5	14.99	14.95	-5	519	-0.96%
2020/01/06	15	14.97	20	14.94	14.90	-5	540	-0.93%
2020/01/03	11	15.42	40	15.44	15.20	-29	559	-5.18%
2020/01/02	2	15.40	5	15.60	15.55	-3	554	-0.54%
2019/12/31	11	15.40	10	15.56	15.40	1	555	0.18%
2019/12/30	10	15.52	0	0.00	15.55	10	551	1.81%
2019/12/27	10	15.55	19	15.70	15.65	-9	548	-1.64%
2019/12/26	1	15.70	11	15.71	15.70	-10	645	-1.55%
2019/12/25	20	15.75	7.2	15.69	15.65	12.8	648	1.98%
2019/12/24	21	15.96	10	16.00	15.90	11	645	1.71%
2019/12/23	8	16.15	0	0.00	16.15	8	644	1.24%
2019/12/20	3	16.20	4.2	16.33	16.30	-1.2	659	-0.17%
2019/12/19	2	16.40	11.1	16.32	16.35	-9.1	712	-1.27%
2019/12/18	23.2	16.23	10.8	16.35	16.20	12.4	746	1.66%
2019/12/17	6	16.45	8	16.55	16.55	-2	740	-0.27%
2019/12/16	19	16.42	9	16.39	16.85	10	734	1.36%
2019/12/04	10	15.45	13	15.46	15.50	-3	704	-0.43%
2019/12/03	0.5	15.50	0	0.00	15.55	0.5	700	0.07%
2019/11/29	0	0.00	2	15.55	15.55	-2	696	-0.29%
2019/11/28	1	15.75	0	0.00	15.60	1	693	0.14%
2019/11/27	0	0.00	6	15.79	15.75	-6	689	-0.87%
2019/11/26	10	16.00	0	0.00	15.85	10	683	1.46%
2019/11/25	0	0.00	1	15.90	15.95	-1	681	-0.15%
2019/11/18	1	15.50	11	15.55	15.55	-10	677	-1.48%
2019/11/15	76	15.65	63	15.72	15.55	13	671	1.93%
2019/11/13	19	16.59	0	0.00	16.65	19	565	3.36%
2019/11/12	0	0.00	1	16.25	16.30	-1	557	-0.18%
2019/11/08	2	16.25	0	0.00	16.25	2	552	0.36%
2019/11/06	18	16.19	1	16.15	16.20	17	550	3.09%
2019/11/04	9	16.10	9	16.10	16.20	0	553	0.00%
2019/11/01	0	0.00	16	16.10	16.10	-16	552	-2.90%
2019/10/31	0	0.00	3	16.15	16.20	-3	553	-0.54%
2019/10/29	0	0.00	1	16.15	16.05	-1	549	-0.18%
2019/10/25	0	0.00	3	16.15	16.15	-3	542	-0.55%
2019/10/24	18	16.11	2	16.20	16.10	16	540	2.96%
2019/10/23	10	16.15	6	16.24	16.15	4	536	0.75%
2019/10/22	1	16.25	11	16.25	16.25	-10	531	-1.88%
2019/10/21	16	16.04	6	16.03	15.95	10	516	1.94%
2019/10/18	9	15.62	2	15.65	15.65	7	502	1.39%
2019/10/16	0	0.00	1	15.85	15.85	-1	492	-0.20%
2019/10/15	0	0.00	8	15.80	15.55	-8	491	-1.63%
2019/10/14	0	0.00	1	15.70	15.50	-1	502	-0.20%
2019/10/09	0	0.00	3	15.40	15.45	-3	506	-0.59%
2019/10/08	9	15.50	3	15.40	15.40	6	516	1.16%
2019/10/07	9	15.58	6	15.55	15.60	3	665	0.45%
2019/10/04	5	15.64	2	15.58	15.55	3	775	0.39%
2019/10/02	1	16.00	0	0.00	15.95	1	763	0.13%
2019/10/01	2	16.10	28	16.36	16.10	-26	761	-3.41%
2019/09/27	7	15.90	43.3	15.74	15.95	-36.3	736	-4.92%
2019/09/26	3	15.25	97.5	15.38	15.35	-94.5	711	-13.29%
2019/09/25	2	15.20	0	0.00	15.30	2	700	0.29%
2019/09/24	5	15.48	0	0.00	15.45	5	697	0.72%
2019/09/23	10	15.35	10	15.40	15.55	0	696	0.00%
2019/09/20	20	15.50	0	0.00	15.50	20	732	2.73%
2019/09/19	0	0.00	1	15.80	15.85	-1	628	-0.16%
2019/09/18	1	15.80	1	15.75	15.90	0	623	0.00%
2019/09/17	1	15.90	1	15.90	15.80	0	620	0.00%
2019/09/16	3	15.82	0	0.00	15.95	3	616	0.49%
2019/09/12	0	0.00	8	15.69	15.75	-8	604	-1.32%
2019/09/11	2	15.58	2	15.65	15.70	0	551	0.00%
2019/09/09	0	0.00	3	15.30	15.25	-3	511	-0.59%
2019/09/05	5	15.23	2	15.30	15.20	3	510	0.59%
2019/09/04	2	15.20	0	0.00	15.25	2	508	0.39%
2019/09/02	5	15.15	0	0.00	15.15	5	507	0.99%
2019/08/29	6	14.93	3	15.05	15.00	3	503	0.60%
2019/08/28	2	14.90	3	15.00	15.00	-1	506	-0.20%
2019/08/27	2	14.90	2	14.93	14.90	0	505	0.00%
2019/08/26	1	15.10	0	0.00	15.05	1	506	0.20%
2019/08/23	0	0.00	5	15.16	15.20	-5	502	-1.00%
2019/08/22	4	15.15	0	0.00	15.10	4	508	0.79%
2019/08/19	7	15.55	0	0.00	15.50	7	515	1.36%
2019/08/16	4	15.50	0	0.00	15.45	4	513	0.78%
2019/08/15	10	15.12	55	15.13	15.20	-45	510	-8.82%
2019/08/14	5	15.50	0	0.00	15.55	5	505	0.99%
2019/08/12	9	15.02	15	15.15	15.15	-6	502	-1.19%
2019/08/08	0	0.00	8	15.05	15.05	-8	504	-1.59%
2019/08/07	57	15.13	5	15.23	14.95	52	510	10.18%
2019/08/06	0	0.00	8	15.15	15.00	-8	507	-1.58%
2019/08/05	6	15.60	0	0.00	15.30	6	506	1.18%
2019/08/02	7	15.60	6	15.60	15.65	1	503	0.20%
2019/08/01	10	15.80	4	15.80	15.75	6	502	1.19%
2019/07/30	4	15.70	2	15.85	15.75	2	502	0.40%
2019/07/25	14	15.75	12	15.87	15.90	2	501	0.40%
2019/07/24	8	15.70	18	15.82	15.80	-10	503	-1.99%
2019/07/23	0	0.00	6	15.85	15.85	-6	506	-1.19%
2019/07/22	0	0.00	5	15.90	15.90	-5	505	-0.99%
2019/07/19	0	0.00	6	15.90	15.95	-6	504	-1.19%
2019/07/18	0	15.80	35	15.85	15.90	-35	502	-6.96%
2019/07/17	12	15.85	3	15.85	15.90	9	499	1.80%
2019/07/16	38	16.11	8	15.97	15.95	30	490	6.12%
2019/07/15	10	16.30	2	16.25	16.25	8	474	1.69%
2019/07/12	5	16.51	0	0.00	16.50	5	464	1.08%
2019/07/11	8	16.75	0	0.00	16.50	8	455	1.76%
2019/07/10	9	16.29	4	16.25	16.30	5	305	1.64%
2019/07/02	0	0.00	7	16.25	16.25	-7	198	-3.53%
2019/07/01	1	16.30	0	0.00	16.25	1	210	0.48%
2019/06/24	0	0.00	2	16.20	16.30	-2	167	-1.20%
2019/06/19	3	16.20	3	16.17	16.30	0	159	0.00%
2019/06/18	3	16.15	0	0.00	16.20	3	160	1.87%
2019/06/11	4	16.15	0	0.00	16.15	4	163	2.45%
2019/06/05	0	0.00	2	16.30	16.25	-2	161	-1.24%
2019/05/31	0	0.00	3	16.80	16.60	-3	158	-1.89%
2019/05/29	5	16.50	0	0.00	16.40	5	153	3.25%
2019/05/28	30	17.21	33	17.34	16.80	-3	147	-2.04%
2019/05/22	3	16.10	0	0.00	16.15	3	142	2.11%
2019/05/13	0	0.00	0	16.45	16.55	0	191	-0.01%
2019/04/30	0	0.00	3	17.08	17.25	-3	186	-1.61%
2019/04/29	0	0.00	27	17.24	17.25	-27	185	-14.57%
2019/04/26	20	16.83	2	16.70	17.00	18	180	10.00%
2019/04/25	0	0.00	1	16.45	16.70	-1	178	-0.56%
2019/04/24	0	0.00	3	16.60	16.60	-3	178	-1.68%
2019/04/23	0	16.60	0	0.00	16.65	0	178	0.00%
2019/04/19	0	16.60	2	16.55	16.65	-2	178	-1.12%
2019/04/17	0	0.00	11	16.50	16.60	-11	178	-6.17%
2019/04/16	2	16.10	1	16.20	16.40	1	181	0.55%
2019/04/15	0	0.00	1	16.25	16.25	-1	181	-0.55%
2019/04/12	4	15.98	0	0.00	16.00	4	180	2.21%
2019/04/11	3	16.15	0	0.00	16.10	3	183	1.63%
2019/04/09	2	16.00	0	0.00	16.10	2	214	0.93%
2019/04/08	12	16.29	0	0.00	16.15	12	226	5.29%
2019/04/03	16	16.59	1	17.10	16.50	15	266	5.64%
2019/03/22	1	16.30	0	0.00	16.35	1	306	0.33%
2019/03/20	1	16.00	0	0.00	16.25	1	321	0.31%
2019/03/11	6	16.95	12.1	17.15	17.00	-6.1	571	-1.07%
2019/03/07	6	16.90	6	17.10	16.75	0	613	0.00%
2019/03/06	5	16.71	0	0.00	16.75	5	619	0.81%
2019/03/04	0	17.00	0	0.00	17.00	0	626	0.00%
2019/02/26	0	16.75	0	0.00	16.85	0	633	0.00%
2019/02/21	4	16.70	0	0.00	16.80	4	651	0.61%
2019/02/19	5	17.05	0	0.00	17.10	5	657	0.76%
2019/02/18	3	17.30	0	0.00	17.05	3	683	0.44%
2019/02/15	3	17.45	0	0.00	17.70	3	708	0.42%
2019/02/14	0	0.00	2	18.13	17.60	-2	712	-0.28%
2019/02/13	0	0.00	2	17.60	17.70	-2	713	-0.28%
2019/01/28	1	17.35	0	0.00	17.50	1	674	0.15%
2019/01/24	0	17.25	0	0.00	17.40	0	677	0.00%
2019/01/18	1	17.65	5	17.60	17.80	-4	690	-0.58%
2019/01/10	0	0.00	0	17.50	17.65	0	713	0.00%
2019/01/07	1	17.10	14	17.62	17.75	-13	724	-1.79%
2019/01/04	1	17.05	1	17.25	17.30	0	732	0.00%
2019/01/03	4	17.43	1	17.45	17.40	3	756	0.40%
2019/01/02	1	17.20	0	0.00	17.55	1	766	0.13%
2018/12/28	7	16.30	1.1	17.49	17.55	5.9	773	0.76%
2018/12/27	1	17.35	1	17.65	17.15	0	775	0.00%
2018/12/26	1	17.50	0	0.00	17.50	1	848	0.12%
2018/12/25	0	0.00	1	17.70	17.90	-1	854	-0.12%
2018/12/20	1	17.35	4	17.39	17.65	-3	854	-0.35%
2018/12/17	0	0.00	3	18.15	18.15	-3	850	-0.35%
2018/12/14	2	18.40	14	18.16	18.15	-12	858	-1.40%
2018/12/13	2	18.35	2	18.25	18.25	0	870	0.00%
2018/12/12	6	18.62	1	18.50	18.70	5	873	0.57%
2018/12/11	25	18.84	5	18.85	18.60	20	837	2.39%
2018/12/10	53	18.79	52	18.89	18.40	1	792	0.13%
2018/12/07	3	18.52	3	18.60	18.70	0	737	0.00%
2018/11/29	0	0.00	1	17.50	17.55	-1	638	-0.16%
2018/11/28	0	0.00	5	17.40	17.30	-5	644	-0.78%
2018/11/27	0	0.00	12.1	17.10	17.05	-12.1	648	-1.86%
2018/11/26	0	0.00	1	17.20	17.05	-1	659	-0.15%
2018/11/23	0	0.00	3	16.85	16.90	-3	662	-0.45%
2018/11/22	0	0.00	0	16.80	16.90	0	665	0.00%
2018/11/21	5	16.75	5	16.70	16.80	0	665	0.00%
2018/11/20	1	17.00	7.3	17.08	17.00	-6.3	663	-0.94%
2018/11/19	0	0.00	11	16.75	16.90	-11	657	-1.67%
2018/11/16	10	16.78	5	16.57	16.60	5	654	0.76%
2018/11/15	2	16.50	4	16.40	16.65	-2	653	-0.31%
2018/11/14	6	16.00	2.1	16.17	16.25	3.9	630	0.62%
2018/11/13	1	15.25	0	0.00	15.30	1	604	0.17%
2018/10/24	0	0.00	6	14.60	14.55	-6	753	-0.80%
2018/10/22	0	0.00	2	15.30	15.10	-2	826	-0.24%
2018/10/19	0	0.00	23	15.19	15.25	-23	826	-2.78%
2018/10/18	0	0.00	1	15.60	15.40	-1	827	-0.12%
2018/10/16	0	0.00	11	15.70	15.50	-11	831	-1.32%
2018/10/15	0	0.00	20	15.75	15.50	-20	833	-2.40%
2018/10/12	1	14.85	0	0.00	15.85	1	833	0.12%
2018/10/11	0	0.00	13	15.47	15.20	-13	842	-1.54%
2018/10/05	11	16.73	5	16.93	17.05	6	842	0.71%
2018/10/04	7	17.40	19	17.03	16.80	-12	847	-1.42%
2018/10/03	24	16.99	8	17.18	17.25	16	768	2.08%
2018/10/02	15	16.59	6	16.56	16.65	9	754	1.19%
2018/10/01	34	16.34	8	16.46	16.45	26	754	3.45%
2018/09/28	4	15.86	4	16.00	15.85	0	750	0.00%
2018/09/27	3	15.60	0	0.00	15.70	3	750	0.40%
2018/09/25	1	15.55	0	0.00	15.55	1	759	0.13%
2018/09/20	10	14.80	19	14.87	14.85	-9	757	-1.19%
2018/09/19	5	15.13	0	0.00	15.20	5	774	0.65%
2018/09/18	4	15.20	9	15.01	15.15	-5	762	-0.66%
2018/09/17	0	0.00	3	15.20	15.15	-3	771	-0.39%
2018/09/13	0	0.00	4	15.10	15.15	-4	787	-0.51%
2018/09/12	0	0.00	8	15.00	15.00	-8	796	-1.00%
2018/09/10	0	0.00	6	14.81	14.85	-6	805	-0.74%
2018/09/07	0	0.00	3	14.85	14.85	-3	814	-0.37%
2018/09/03	8	15.10	0	0.00	15.15	8	822	0.97%
2018/08/30	5.2	14.69	1	14.60	14.65	4.2	816	0.51%
2018/08/29	0	0.00	1	14.55	14.60	-1	822	-0.12%
2018/08/23	4	14.25	0	0.00	14.20	4	838	0.48%
2018/08/22	0	0.00	1	14.30	14.25	-1	847	-0.12%
2018/08/20	0	0.00	1	14.20	14.25	-1	855	-0.12%
2018/08/17	4	14.25	0	0.00	14.20	4	855	0.47%
2018/08/13	0	0.00	60	14.60	14.45	-60	830	-7.22%
2018/08/09	5	14.70	62	14.68	14.70	-57	835	-6.82%
2018/08/07	1	14.35	0	0.00	14.25	1	813	0.12%
2018/08/06	0.1	14.25	5	14.35	14.25	-4.9	819	-0.60%
2018/08/03	5	14.35	0	0.00	14.30	5	821	0.61%
2018/08/02	0	0.00	6	14.45	14.45	-6	825	-0.73%
2018/08/01	1	14.45	3	14.45	14.45	-2	831	-0.24%
2018/07/31	8	14.58	7	14.39	14.45	1	830	0.12%
2018/07/30	0	0.00	10	14.23	14.30	-10	830	-1.20%
2018/07/27	5	13.75	2	13.70	13.90	3	768	0.39%
2018/07/26	0	0.00	3	13.50	13.55	-3	769	-0.39%
2018/07/23	2	13.50	16	13.50	13.50	-14	802	-1.74%
2018/07/20	0	0.00	3	13.50	13.50	-3	809	-0.37%
2018/07/19	11	13.50	0	0.00	13.50	11	859	1.28%
2018/07/18	10	13.50	0	0.00	13.50	10	859	1.16%
2018/07/17	0	0.00	1	13.50	13.50	-1	851	-0.12%
2018/07/16	3	13.45	0	0.00	13.50	3	839	0.36%
2018/07/12	0.1	13.45	0	0.00	13.50	0.1	837	0.01%
2018/07/11	0	0.00	1	13.50	13.50	-1	830	-0.12%
2018/07/06	0	0.00	10	13.50	13.50	-10	828	-1.21%
2018/07/05	10	13.40	0	0.00	13.55	10	833	1.20%
2018/07/03	0	0.00	5	13.50	13.55	-5	837	-0.60%
2018/06/29	4	13.55	0	0.00	13.55	4	838	0.48%
2018/06/28	0	0.00	1	13.55	13.60	-1	826	-0.12%
2018/06/26	0	0.00	50	13.63	13.65	-50	820	-6.09%
2018/06/25	1	13.80	0	0.00	13.70	1	820	0.12%
2018/06/21	0	0.00	7	13.75	13.75	-7	819	-0.85%
2018/06/20	7	13.75	0	0.00	13.80	7	821	0.85%
2018/06/19	4	13.55	29	13.68	13.75	-25	820	-3.05%
2018/06/15	10	13.50	0	0.00	13.70	10	821	1.22%
2018/06/14	0	0.00	10	13.60	13.65	-10	810	-1.23%
2018/06/12	0	0.00	1	13.65	13.65	-1	817	-0.12%
2018/06/05	0	0.00	2	13.65	13.70	-2	812	-0.25%
2018/06/04	8	13.70	0	0.00	13.70	8	811	0.99%
2018/06/01	4	13.60	3	13.70	13.65	1	808	0.12%
2018/05/30	50	13.60	0	0.00	13.65	50	806	6.20%
2018/05/23	2	13.65	10	13.65	13.65	-8	806	-0.99%
2018/05/22	4	13.55	4	13.65	13.65	0	803	0.00%
2018/05/21	10	13.65	0	0.00	13.70	10	800	1.25%
2018/05/17	10	13.70	0	0.00	13.70	10	797	1.25%
2018/05/16	15	13.75	0	0.00	13.75	15	794	1.89%
2018/05/15	1	13.95	0	0.00	13.75	1	797	0.13%
2018/05/11	10	14.00	10	14.00	14.00	0	801	0.00%
2018/05/09	3	14.00	0	0.00	14.00	3	800	0.37%
2018/05/07	0	0.00	40	14.00	14.00	-40	812	-4.92%
2018/05/03	10	13.95	0	0.00	14.00	10	799	1.25%
2018/04/30	0	0.00	26	14.00	14.00	-26	797	-3.26%
2018/04/27	0	0.00	1	14.05	14.00	-1	806	-0.12%
2018/04/25	40	14.10	0	0.00	14.00	40	796	5.02%
2018/04/23	1	13.95	0	0.00	14.00	1	766	0.13%
2018/04/17	29	14.00	0	0.00	14.00	29	755	3.84%
2018/04/16	10	14.05	0	0.00	14.05	10	765	1.31%
2018/04/13	0	0.00	1	14.10	14.10	-1	776	-0.13%
2018/04/10	1	14.50	0	0.00	14.35	1	757	0.13%
2018/04/09	0	14.30	7	14.29	14.40	-7	752	-0.93%
2018/03/31	1	14.15	15	14.15	14.20	-14	734	-1.91%
2018/03/30	4	14.00	4	14.05	14.10	0	745	0.00%
2018/03/29	9	14.07	4	14.05	14.10	5	741	0.67%
2018/03/28	3	14.00	2	14.05	14.05	1	736	0.14%
2018/03/27	1	14.05	0	0.00	14.15	1	728	0.14%
2018/03/26	3	14.00	0	0.00	14.05	3	716	0.42%
2018/03/23	5	14.17	0	0.00	14.15	5	707	0.71%
2018/03/22	4	14.33	0	0.00	14.40	4	699	0.57%
2018/03/21	0	0.00	1	14.50	14.45	-1	692	-0.14%
2018/03/20	0	14.40	0	0.00	14.45	0	682	0.00%
2018/03/19	0	14.45	0	0.00	14.50	0	679	0.00%
2018/03/16	15	14.58	0	0.00	14.45	15	674	2.23%
2018/03/15	11	14.49	0	0.00	14.50	11	657	1.67%
2018/03/13	1	14.40	0	0.00	14.40	1	646	0.15%
2018/03/12	10	14.35	2	14.35	14.40	8	642	1.25%
2018/03/09	0	0.00	5	14.30	14.30	-5	645	-0.77%
2018/03/08	10	14.25	3	14.40	14.30	7	646	1.08%
2018/03/06	5	14.10	0	0.00	14.15	5	675	0.74%
2018/03/02	0	14.20	0	0.00	14.10	0	826	0.00%
2018/02/27	2	14.33	9	14.35	14.25	-7	842	-0.83%
2018/02/26	3	14.28	0	0.00	14.35	3	842	0.36%
2018/02/23	0	14.30	1	14.30	14.30	-1	853	-0.12%
2018/02/22	0	14.45	0	0.00	14.25	0	851	0.00%
2018/02/21	0	14.30	0	0.00	14.30	0	865	0.00%
2018/02/12	1	13.95	0	0.00	14.00	1	869	0.12%
2018/02/09	11	13.85	1	14.05	14.00	10	875	1.14%
2018/02/08	48	14.08	4	14.19	14.20	44	880	5.00%
2018/02/07	3	14.00	3	14.10	14.25	0	934	0.00%
2018/02/06	50	13.95	18	14.02	14.20	32	927	3.45%
2018/02/05	0	0.00	21	14.31	14.40	-21	914	-2.30%
2018/02/01	20	14.63	0	0.00	14.65	20	945	2.12%
2018/01/31	60	14.70	0	0.00	14.70	60	933	6.43%
2018/01/30	22	14.92	0	0.00	14.80	22	926	2.38%
2018/01/29	0	0.00	2	15.15	15.25	-2	904	-0.22%
2018/01/26	26	15.16	0	0.00	15.10	26	917	2.83%
2018/01/25	4	15.18	0	0.00	15.25	4	907	0.44%
2018/01/24	6	15.32	0	0.00	15.25	6	895	0.67%
2018/01/23	4	15.65	0	0.00	15.45	4	883	0.45%
2018/01/22	0	0.00	5	15.87	15.75	-5	864	-0.58%
2018/01/19	3	15.80	0	0.00	15.80	3	850	0.35%
2018/01/18	8	15.88	39	15.88	15.85	-31	845	-3.67%
2018/01/17	5	15.80	8	15.86	15.90	-3	841	-0.36%
2018/01/16	5	16.25	0	0.00	16.25	5	820	0.61%
2018/01/15	3	16.15	15	16.10	16.20	-12	817	-1.47%
2018/01/12	3	16.10	0	0.00	16.00	3	814	0.37%
2018/01/11	2	16.00	1	16.35	15.95	1	805	0.12%
2018/01/10	36	15.85	3	16.07	16.10	33	792	4.16%
2018/01/08	0	0.00	2	15.25	15.25	-2	758	-0.26%
2018/01/03	0	0.00	46	15.23	15.15	-46	753	-6.10%
2018/01/02	0	0.00	3	15.40	15.25	-3	752	-0.40%