譁裕 (3419)-新光券商分點個股進出

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

譁裕

(3419)

可現股當沖

股價
16.30
漲跌
▲0.05
漲幅
+0.31%
成交量
136張
產業
上市通信網路類股▼1.09%
187人加入追蹤

立即追蹤
本地時間:13:35(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

譁裕 (3419)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
2024/04/17	10	16.20	5	16.25	16.25	5	362	1.38%
2024/04/16	0.1	16.15	1	15.90	15.90	-0.9	364	-0.25%
2024/04/15	2	16.30	2.1	16.40	16.45	-0.1	359	-0.03%
2024/04/12	2.1	16.41	2	16.55	16.55	0.1	358	0.03%
2024/04/10	0.2	16.70	3.1	16.50	16.45	-2.9	347	-0.85%
2024/04/09	1	16.25	0	0.00	16.20	1	346	0.29%
2024/04/03	0	16.55	0	0.00	16.20	0	345	0.00%
2024/04/02	0.3	16.55	0	0.00	16.30	0.3	345	0.09%
2024/03/28	4	16.45	4	16.35	16.35	0	344	0.00%
2024/03/27	0	16.40	1	16.35	16.35	-1	348	-0.29%
2024/03/26	0	16.53	0	16.55	16.20	0	349	-0.01%
2024/03/25	9	16.54	0	0.00	16.60	9	355	2.53%
2024/03/22	0	16.55	0	0.00	16.55	0	362	0.00%
2024/03/21	0	16.70	2	16.25	16.50	-2	366	-0.55%
2024/03/20	2	15.93	0	0.00	15.90	2	359	0.56%
2024/03/18	0	16.50	0	0.00	16.10	0	364	0.00%
2024/03/15	3	16.30	3.1	16.50	16.30	-0.1	366	-0.02%
2024/03/14	6	16.53	2.3	16.62	16.70	3.8	369	1.01%
2024/03/13	0	17.00	0.1	16.50	16.95	-0.1	354	-0.02%
2024/03/12	0	0.00	20	16.75	16.65	-20	388	-5.15%
2024/03/11	1	16.90	1	16.90	16.60	0	386	0.00%
2024/03/08	2	17.00	0.3	17.13	16.85	1.7	382	0.44%
2024/03/07	0	0.00	0.1	17.30	17.15	-0.1	373	-0.02%
2024/03/06	1	17.60	0.1	17.70	17.55	0.9	369	0.25%
2024/03/05	9	17.74	0	0.00	17.75	9	368	2.44%
2024/03/04	6	18.04	0	0.00	18.00	6	365	1.64%
2024/03/01	2	17.70	0	0.00	17.70	2	359	0.56%
2024/02/26	10	18.08	0	18.05	18.00	10	368	2.71%
2024/02/23	0.3	17.85	0	17.85	17.70	0.3	364	0.08%
2024/02/21	0	0.00	1	18.00	17.95	-1	368	-0.27%
2024/02/20	10	18.00	0	0.00	17.95	10	369	2.71%
2024/02/19	0	18.50	0.1	18.30	18.00	-0.1	375	-0.01%
2024/02/16	0	0.00	0.1	18.15	18.10	-0.1	376	-0.03%
2024/02/15	0	18.05	0	18.00	17.70	0	371	0.01%
2024/02/05	0	17.85	4	17.85	17.65	-4	381	-1.05%
2024/02/02	1	17.65	0.1	17.60	17.60	1	377	0.25%
2024/02/01	0	18.00	2	17.73	17.60	-2	376	-0.52%
2024/01/31	0	17.90	1	17.30	17.25	-1	378	-0.26%
2024/01/30	0	0.00	1	17.45	17.35	-1	381	-0.26%
2024/01/29	0	0.00	1	17.50	17.55	-1	384	-0.26%
2024/01/26	1	17.65	0	0.00	17.55	1	385	0.26%
2024/01/24	1	17.60	0	0.00	17.75	1	382	0.26%
2024/01/23	0	0.00	3	17.55	17.55	-3	384	-0.78%
2024/01/22	3	17.45	0	0.00	17.30	3	379	0.79%
2024/01/19	1	17.35	0	0.00	17.30	1	379	0.26%
2024/01/18	0	0.00	1.3	17.22	17.20	-1.3	380	-0.34%
2024/01/17	1	17.35	0	0.00	17.20	1	382	0.26%
2024/01/12	2	17.80	0	0.00	17.85	2	380	0.53%
2024/01/11	1	17.90	0	0.00	18.00	1	381	0.26%
2024/01/10	1	17.75	1	17.75	17.75	0	385	0.00%
2024/01/09	0	0.00	1	17.90	17.80	-1	384	-0.26%
2024/01/08	2	17.95	0	0.00	17.90	2	385	0.52%
2024/01/05	0	0.00	5	18.00	17.90	-5	387	-1.30%
2024/01/03	3	18.07	0	0.00	18.00	3	395	0.76%
2023/12/28	2	18.20	0	0.00	18.20	2	407	0.49%
2023/12/27	3	18.32	3	18.40	18.30	0	410	0.00%
2023/12/26	2	18.30	0	0.00	18.30	2	416	0.48%
2023/12/25	0	0.00	6	18.23	18.20	-6	423	-1.42%
2023/12/22	2	18.43	5	18.54	18.40	-3	431	-0.70%
2023/12/21	2	18.30	0	0.00	18.25	2	431	0.46%
2023/12/20	2	18.08	13	18.20	18.45	-11	432	-2.54%
2023/12/19	14	17.99	6	17.95	17.90	8	427	1.87%
2023/12/18	7	18.13	3	18.30	18.10	4	428	0.93%
2023/12/15	5	18.25	3	18.30	18.25	2	435	0.46%
2023/12/14	2	18.35	12	18.55	18.30	-10	445	-2.24%
2023/12/13	6	18.10	34	18.33	18.50	-28	509	-5.49%
2023/12/12	24	18.27	5	18.20	18.15	19	563	3.37%
2023/12/11	10	18.34	0	0.00	18.30	10	572	1.75%
2023/12/08	1	18.90	0	0.00	18.90	1	563	0.18%
2023/12/07	23	19.50	22	19.29	19.00	1	556	0.17%
2023/12/05	3	18.63	2	18.70	18.65	1	512	0.19%
2023/12/01	0	0.00	3	18.75	18.75	-3	511	-0.59%
2023/11/29	0	18.90	0	0.00	18.45	0	510	0.00%
2023/11/28	7	18.41	0	0.00	18.40	7	515	1.36%
2023/11/27	2	18.60	0	0.00	18.30	2	520	0.39%
2023/11/24	4	18.65	4	18.75	18.70	0	523	0.00%
2023/11/22	0	0.00	4.1	18.92	18.95	-4.1	536	-0.76%
2023/11/21	6	18.80	4	18.74	18.70	2	541	0.37%
2023/11/17	1	18.50	5	18.50	18.50	-4	553	-0.72%
2023/11/16	2	17.80	3	18.18	18.45	-1	557	-0.18%
2023/11/15	2	18.05	2	18.20	18.10	0	546	0.00%
2023/11/14	2	18.05	2	18.05	18.05	0	546	0.00%
2023/11/13	7	18.08	5	18.07	18.05	2	549	0.37%
2023/11/09	2	18.90	0.2	18.92	19.05	1.8	542	0.34%
2023/11/08	4	19.10	5	19.07	19.05	-1	555	-0.18%
2023/11/07	6	19.03	7	18.84	18.80	-1	554	-0.18%
2023/11/06	1	18.85	1	18.95	18.95	0	555	0.00%
2023/11/03	5	18.55	0	0.00	18.50	5	555	0.90%
2023/11/02	0	0.00	9	18.61	18.50	-9	564	-1.60%
2023/11/01	4	18.49	3	18.25	18.25	1	572	0.17%
2023/10/31	0	0.00	3	18.58	18.50	-3	580	-0.52%
2023/10/30	0	0.00	1	18.70	18.65	-1	607	-0.16%
2023/10/26	3	18.70	1	19.00	18.60	2	671	0.30%
2023/10/25	0	0.00	1.1	18.75	18.75	-1.1	672	-0.16%
2023/10/24	15	18.35	0.2	18.51	18.70	14.8	673	2.20%
2023/10/23	0	0.00	1	18.50	18.25	-1	673	-0.15%
2023/10/20	1	18.10	0	0.00	18.20	1	677	0.15%
2023/10/19	2	17.85	0	0.00	18.05	2	683	0.29%
2023/10/18	0.1	18.20	0	0.00	18.00	0.1	693	0.01%
2023/10/17	1	18.45	0	0.00	18.35	1	695	0.14%
2023/10/16	3	18.42	3	18.45	18.45	0	706	0.00%
2023/10/12	2	18.55	2	18.80	18.75	0	728	0.00%
2023/10/11	2	18.25	0	0.00	18.20	2	733	0.27%
2023/10/06	0	0.00	5	18.70	18.70	-5	741	-0.67%
2023/10/05	5	18.65	10	18.63	18.55	-5	747	-0.67%
2023/10/04	4.1	18.49	7	18.41	18.40	-2.9	755	-0.38%
2023/10/03	3	18.90	25	18.82	18.75	-22	753	-2.92%
2023/09/28	0	0.00	9	18.89	18.90	-9	774	-1.16%
2023/09/27	9	18.77	0	0.00	18.60	9	780	1.15%
2023/09/26	3	18.90	0	0.00	18.80	3	787	0.38%
2023/09/22	0	0.00	1	19.15	19.20	-1	807	-0.12%
2023/09/21	3	19.15	1.5	19.23	19.10	1.5	812	0.19%
2023/09/20	2	19.43	2	19.85	19.55	0	816	0.00%
2023/09/19	5.3	20.04	3	20.27	19.95	2.3	817	0.28%
2023/09/18	34.3	20.51	11	20.36	20.05	23.3	814	2.85%
2023/09/15	48	20.00	32	20.03	19.80	16	757	2.11%
2023/09/14	0	0.00	6	19.23	19.50	-6	728	-0.82%
2023/09/11	7.1	18.41	2	18.40	18.30	5.1	787	0.65%
2023/09/08	3	18.82	8	18.96	18.90	-5	805	-0.62%
2023/09/07	2	19.30	11	19.37	19.00	-9	820	-1.10%
2023/09/06	1	19.30	0	0.00	19.30	1	852	0.12%
2023/09/04	2	19.45	1	19.40	19.30	1	885	0.11%
2023/09/01	7	19.76	2	19.75	19.70	5	895	0.56%
2023/08/31	0	0.00	0	19.55	19.60	0	912	0.00%
2023/08/30	1	19.60	1	19.45	19.45	0	930	0.00%
2023/08/29	9	19.25	1	19.25	19.45	8	949	0.84%
2023/08/28	1	19.55	1	19.90	19.25	0	969	0.00%
2023/08/25	1	18.75	10	18.96	19.00	-9	987	-0.91%
2023/08/24	1	18.45	13	18.75	18.55	-12	1,003	-1.20%
2023/08/23	11	18.58	0	0.00	18.50	11	1,017	1.08%
2023/08/22	1	18.20	0	0.00	18.05	1	1,055	0.09%
2023/08/21	0	0.00	4	18.24	18.20	-4	1,229	-0.33%
2023/08/18	1	18.35	5	18.57	18.20	-4	1,371	-0.29%
2023/08/17	13	18.49	2	18.60	18.55	11	1,385	0.79%
2023/08/16	0	0.00	0.1	18.45	18.20	-0.1	1,400	0.00%
2023/08/15	0	0.00	3	18.30	18.40	-3	1,412	-0.21%
2023/08/14	6	18.10	7	18.01	17.95	-1	1,422	-0.07%
2023/08/11	1	18.95	1	18.75	18.80	0	1,426	0.00%
2023/08/10	0	0.00	2.1	18.90	18.85	-2.1	1,431	-0.15%
2023/08/09	4	19.24	1.2	19.29	19.20	2.8	1,440	0.19%
2023/08/08	4	19.61	2	19.55	19.50	2	1,448	0.14%
2023/08/07	0	20.10	11	20.00	20.00	-11	1,487	-0.74%
2023/08/04	0	19.95	2	20.00	20.20	-2	1,507	-0.13%
2023/08/02	20	20.22	16	20.16	20.15	4	1,560	0.26%
2023/08/01	12	20.04	12	19.95	20.10	0	1,587	0.00%
2023/07/28	4	18.95	2	18.95	18.90	2	1,852	0.11%
2023/07/27	0	0.00	1	19.15	19.15	-1	2,430	-0.04%
2023/07/26	1	18.95	0	0.00	18.70	1	2,598	0.04%
2023/07/25	1	18.95	6	19.00	18.95	-5	2,721	-0.18%
2023/07/24	0	0.00	5	18.80	18.85	-5	2,735	-0.18%
2023/07/21	4	19.14	0	0.00	19.30	4	2,780	0.14%
2023/07/20	0	0.00	5	19.55	19.60	-5	2,913	-0.17%
2023/07/19	0	0.00	2	19.55	19.50	-2	2,911	-0.07%
2023/07/18	10	19.56	0	0.00	19.50	10	2,922	0.34%
2023/07/17	0.1	20.20	5	20.25	20.05	-4.9	2,927	-0.17%
2023/07/14	1	19.70	9	19.69	19.70	-8	2,977	-0.27%
2023/07/13	3	19.45	0	0.00	19.45	3	3,020	0.10%
2023/07/12	5	19.75	5	19.60	19.60	0	3,122	0.00%
2023/07/11	2	19.80	3	19.70	19.75	-1	3,145	-0.03%
2023/07/10	5	20.05	1.2	19.99	19.95	3.8	3,147	0.12%
2023/07/07	1	20.10	0	0.00	19.95	1	3,149	0.03%
2023/07/06	1	20.35	3	20.60	20.35	-2	3,143	-0.06%
2023/07/04	1	20.45	11	20.35	20.35	-10	3,127	-0.32%
2023/07/03	6	20.44	7	20.34	20.35	-1	3,117	-0.03%
2023/06/30	2	20.18	68	20.10	20.05	-66	3,106	-2.12%
2023/06/29	1	20.00	13	20.02	20.05	-12	3,105	-0.39%
2023/06/28	7	20.11	11	20.17	20.00	-4	3,107	-0.13%
2023/06/27	1	19.85	11	19.99	19.85	-10	3,109	-0.32%
2023/06/26	7	19.66	6	19.90	20.05	1	3,115	0.03%
2023/06/21	12	19.96	1	20.00	19.90	11	3,129	0.35%
2023/06/20	28	20.16	5	20.10	20.05	23	3,154	0.73%
2023/06/19	1	19.65	5	19.80	19.75	-4	3,160	-0.13%
2023/06/16	24	19.79	2	19.50	19.50	22	3,184	0.69%
2023/06/15	21	19.88	12	19.93	19.85	9	3,150	0.29%
2023/06/14	10	19.95	0	0.00	19.85	10	3,141	0.32%
2023/06/13	10	20.00	6	19.95	19.95	4	3,135	0.13%
2023/06/12	5	20.13	3	20.22	20.00	2	3,129	0.06%
2023/06/09	1	20.95	8	20.70	20.80	-7	3,112	-0.22%
2023/06/08	9.1	20.99	5	21.01	20.85	4.1	3,118	0.13%
2023/06/07	1	21.35	3	21.63	21.30	-2	3,120	-0.06%
2023/06/06	3	21.43	2	21.25	21.30	1	3,131	0.03%
2023/06/05	4.1	21.89	8	21.90	21.65	-3.9	3,162	-0.12%
2023/06/02	12	21.59	2	21.55	21.40	10	3,154	0.32%
2023/06/01	6	21.78	4	21.94	21.65	2	3,143	0.06%
2023/05/31	5	21.82	11	21.83	21.75	-6	3,138	-0.19%
2023/05/30	6	21.76	17	21.54	21.50	-11	3,171	-0.35%
2023/05/29	9	21.34	24	21.47	21.40	-15	3,164	-0.47%
2023/05/26	18	21.34	25	21.19	21.05	-7	3,161	-0.22%
2023/05/25	234.1	22.38	256	22.08	21.85	-21.9	3,157	-0.69%	大買/大賣/
2023/05/24	68.1	21.92	32	22.02	22.35	36	3,176	1.13%
2023/05/23	1	20.40	2	20.50	20.50	-1	3,043	-0.03%
2023/05/22	4	20.15	10	20.21	20.30	-6	3,034	-0.20%
2023/05/19	8	19.88	0	0.00	19.80	8	3,021	0.26%
2023/05/18	6	20.05	5	20.01	20.00	1	3,016	0.03%
2023/05/17	5	20.25	13	20.28	20.15	-8	3,047	-0.26%
2023/05/16	2	20.13	2	20.10	20.10	0	3,069	0.00%
2023/05/15	6	19.92	12	19.85	19.90	-6	3,075	-0.19%
2023/05/12	16	20.07	0	0.00	20.15	16	3,071	0.52%
2023/05/11	11.1	19.97	14.2	19.82	19.70	-3.1	3,065	-0.10%
2023/05/10	10.1	20.77	11	20.77	20.75	-0.9	3,024	-0.03%
2023/05/09	29	21.09	37.1	20.93	20.55	-8.1	3,003	-0.27%
2023/05/08	30.1	21.66	46	21.76	21.65	-15.9	2,945	-0.54%
2023/05/05	60.3	21.91	24	21.98	21.90	36.3	2,900	1.25%
2023/05/04	164	22.69	187	22.57	22.30	-23	2,845	-0.81%	大買/大賣/
2023/05/03	237.5	23.12	204.1	23.20	23.00	33.3	2,593	1.29%	大買/大賣/
2023/05/02	152	21.30	52.9	21.22	21.60	99.1	2,021	4.90%	大買/
2023/04/28	12	20.63	38.1	20.38	20.45	-26.1	1,856	-1.40%
2023/04/27	6	19.13	4	19.11	19.15	2	1,735	0.12%
2023/04/26	12.1	19.11	19	19.46	19.45	-7	1,727	-0.40%
2023/04/25	36.2	19.98	53	20.00	20.05	-16.8	1,689	-1.00%
2023/04/24	0.1	19.10	0	0.00	19.10	0.1	1,561	0.00%
2023/04/21	4	19.30	3	19.37	19.00	1	1,590	0.06%
2023/04/20	17	19.80	6	19.98	19.65	11	1,576	0.70%
2023/04/19	7.1	20.55	22	20.46	20.35	-15	1,561	-0.96%
2023/04/18	19	20.77	17	20.67	20.40	2	1,508	0.13%
2023/04/17	40	20.57	76.6	20.54	20.30	-36.6	1,464	-2.50%
2023/04/14	27.2	19.62	3	19.33	19.65	24.2	1,361	1.78%
2023/04/13	3	18.97	0	0.00	18.90	3	1,337	0.22%
2023/04/12	11	19.23	3	19.23	19.20	8	1,332	0.60%
2023/04/11	3	18.98	0	19.00	19.00	3	1,331	0.23%
2023/04/10	2	19.05	6	19.13	19.00	-4	1,337	-0.30%
2023/04/07	3	19.00	5	18.95	18.95	-2	1,340	-0.15%
2023/04/06	1	18.90	1	19.15	19.10	0	1,345	0.00%
2023/03/30	0	0.00	1	19.35	19.30	-1	1,360	-0.07%
2023/03/29	1	19.45	0.2	19.10	19.15	0.8	1,372	0.06%
2023/03/28	1	19.30	4	19.35	19.30	-3	1,410	-0.21%
2023/03/27	5	19.97	3	19.90	19.75	2	1,431	0.14%
2023/03/24	5	20.28	9.2	20.04	19.70	-4.2	1,538	-0.27%
2023/03/23	20	20.09	13	20.02	20.10	7	1,691	0.41%
2023/03/22	19	19.73	25.1	19.81	19.60	-6.1	1,840	-0.33%
2023/03/21	30	19.30	22	19.34	19.30	8	2,019	0.40%
2023/03/17	1	18.35	0	0.00	18.25	1	2,125	0.05%
2023/03/16	3	18.33	1	18.20	18.20	2	2,133	0.09%
2023/03/15	1	19.25	25	19.02	18.90	-24	2,192	-1.09%
2023/03/14	3	19.25	5	19.25	19.15	-2	2,208	-0.09%
2023/03/13	8	19.79	10	19.60	19.55	-2	2,230	-0.09%
2023/03/10	23	20.09	34.8	19.92	19.75	-11.8	2,258	-0.52%
2023/03/09	40	20.27	31	20.03	20.00	9	2,289	0.39%
2023/03/08	33	20.26	38.2	20.32	20.40	-5.2	2,289	-0.23%
2023/03/07	11.5	20.08	16	19.99	19.95	-4.5	2,278	-0.20%
2023/03/06	3	19.97	4	20.15	19.95	-1	2,298	-0.04%
2023/03/03	23	19.97	9	19.99	19.90	14	2,317	0.60%
2023/03/02	41	20.18	32	20.17	19.95	9	2,381	0.38%
2023/03/01	32	19.90	8	19.79	19.95	24	2,364	1.02%
2023/02/24	1.2	19.54	25	19.76	19.65	-23.9	2,406	-0.99%
2023/02/23	5.2	19.89	5	19.94	19.85	0.2	2,447	0.01%
2023/02/22	141.1	19.77	119	19.95	20.10	22.1	2,560	0.86%	大買/大賣/
2023/02/21	6	19.05	18	18.86	19.10	-12	2,733	-0.44%
2023/02/20	0	18.93	0	0.00	18.90	0	3,001	0.00%
2023/02/17	1	18.65	7	18.74	18.65	-6	3,141	-0.19%
2023/02/16	0	0.00	5	18.85	18.80	-5	3,181	-0.16%
2023/02/15	25	19.04	8	19.04	18.90	17	3,223	0.53%
2023/02/14	37	18.75	29	18.81	18.95	8	3,240	0.25%
2023/02/13	5	18.33	5	18.30	18.40	0	3,397	0.00%
2023/02/10	5	17.90	0.2	17.90	17.85	4.8	3,472	0.14%
2023/02/09	12	18.17	15	18.13	18.15	-3	3,468	-0.09%
2023/02/07	8	18.30	2	18.30	18.25	6	3,461	0.17%
2023/02/06	0	0.00	1	18.20	18.20	-1	3,457	-0.03%
2023/02/03	14	18.21	28	18.02	17.95	-14	3,457	-0.40%
2023/02/02	30	18.24	10	18.22	18.25	20	3,450	0.58%
2023/02/01	0	18.45	4	17.85	17.85	-4	3,438	-0.12%
2023/01/31	3	17.67	4	17.66	17.75	-1	3,434	-0.03%
2023/01/30	8	17.50	10	17.59	17.55	-2	3,428	-0.06%
2023/01/17	6	17.18	1	17.15	17.25	5	3,426	0.15%
2023/01/16	0.1	16.95	0	0.00	16.90	0.1	3,421	0.00%
2023/01/13	10	17.35	12.2	17.32	17.10	-2.2	3,412	-0.06%
2023/01/12	6	17.50	13	17.63	17.45	-7	3,396	-0.21%
2023/01/11	39.2	17.84	33.2	18.27	17.70	6	3,382	0.18%
2023/01/10	0	19.50	2	18.55	18.50	-2	3,349	-0.06%
2023/01/09	4	18.75	0	0.00	18.70	4	3,344	0.12%
2023/01/05	3	18.65	0	0.00	18.45	3	3,354	0.09%
2023/01/04	0	0.00	5	18.80	18.65	-5	3,351	-0.15%
2023/01/03	2	18.40	2	18.50	18.45	0	3,354	0.00%
2022/12/30	0	0.00	4	18.68	18.40	-4	3,348	-0.12%
2022/12/29	7	18.21	0	0.00	18.45	7	3,339	0.21%
2022/12/28	1.1	18.50	1	18.35	18.35	0.1	3,338	0.00%
2022/12/27	3	19.05	4	18.81	18.70	-1	3,330	-0.03%
2022/12/26	3.1	18.76	23	18.58	18.65	-19.9	3,323	-0.60%
2022/12/23	17	18.57	0	0.00	18.60	17	3,317	0.51%
2022/12/22	4	18.50	2	18.65	18.50	2	3,310	0.06%
2022/12/21	3	18.50	0	0.00	18.40	3	3,312	0.09%
2022/12/20	3	19.36	3	18.57	18.30	0	3,301	0.00%
2022/12/19	12	19.67	19.3	19.61	19.30	-7.3	3,274	-0.22%
2022/12/16	62.3	20.50	343.2	20.63	19.95	-280.9	3,248	-8.65%	大賣/鉅額交易
2022/12/15	349.1	21.90	82	21.82	21.55	267.1	3,129	8.53%	大買/鉅額交易
2022/12/14	162.2	21.14	144	21.38	21.70	18.2	2,951	0.62%	大買/大賣/
2022/12/13	180.3	21.02	178	21.28	21.35	2.3	2,769	0.08%	大買/大賣/
2022/12/12	85	20.63	72.4	20.76	20.90	12.6	2,555	0.49%
2022/12/09	5	19.53	4	19.64	19.50	1	2,418	0.04%
2022/12/08	12	19.55	10	19.51	19.50	2	2,424	0.08%
2022/12/07	33	20.00	31	19.79	19.15	2	2,422	0.08%
2022/12/06	8.1	20.25	39	20.06	19.85	-30.9	2,362	-1.31%
2022/12/05	54	20.36	51	20.52	20.30	3	2,348	0.13%
2022/12/02	32	20.35	18	20.52	20.35	14	2,315	0.60%
2022/12/01	65	20.39	34	20.31	20.40	31	2,274	1.36%
2022/11/30	32	20.01	40	19.95	19.90	-8	2,240	-0.36%
2022/11/29	39	20.05	46	20.08	20.05	-7	2,241	-0.31%
2022/11/28	50	19.71	32	19.61	19.80	18	2,226	0.81%
2022/11/25	9	19.32	41	19.40	19.30	-32	2,204	-1.45%
2022/11/24	50	19.84	44	19.63	19.55	6	2,186	0.27%
2022/11/23	33	19.96	20	19.98	20.00	13	2,115	0.61%
2022/11/22	23	19.92	24	19.88	20.05	-1	2,083	-0.05%
2022/11/21	39	20.56	13	20.46	20.30	26	2,039	1.27%
2022/11/18	64	21.11	53	20.89	20.90	11	2,006	0.55%
2022/11/17	125	21.00	115.1	21.15	21.25	10	1,868	0.53%	大買/大賣/
2022/11/16	94.1	19.67	177.1	19.73	20.00	-83	1,534	-5.41%	大賣/
2022/11/15	56	19.08	45.1	18.81	19.15	10.9	1,378	0.79%
2022/11/14	11	18.51	23	18.62	18.65	-12	1,382	-0.87%
2022/11/11	14	18.27	22	18.56	17.90	-8	1,391	-0.57%
2022/11/10	64	18.77	16	18.79	18.25	48	1,354	3.55%
2022/11/09	133	18.69	105.2	18.73	18.75	27.9	1,310	2.13%	大買/大賣/
2022/11/08	9	17.21	20	17.45	17.80	-11	1,146	-0.96%
2022/11/07	0	0.00	8	16.20	16.20	-8	1,147	-0.70%
2022/11/03	10	15.57	0	0.00	15.65	10	1,318	0.76%
2022/10/25	0.4	15.15	0	0.00	15.25	0.4	1,405	0.03%
2022/10/24	0	0.00	3	15.70	15.60	-3	1,402	-0.21%
2022/10/20	3	15.80	0	0.00	15.80	3	1,402	0.21%
2022/10/19	0	0.00	10	16.15	16.05	-10	1,406	-0.71%
2022/10/18	0	0.00	3	16.15	16.20	-3	1,408	-0.21%
2022/10/17	0	15.60	0	0.00	16.05	0	1,410	0.00%
2022/10/14	3	16.00	0	0.00	16.00	3	1,414	0.21%
2022/10/13	8	15.23	3	15.93	14.85	5	1,415	0.35%
2022/10/12	2	16.10	1	16.10	16.05	1	1,397	0.07%
2022/10/11	2	16.30	0	0.00	16.10	2	1,392	0.14%
2022/10/06	0	16.70	0	0.00	16.45	0	1,389	0.00%
2022/10/05	2	16.73	0	0.00	16.45	2	1,395	0.14%
2022/09/30	1	15.15	0	0.00	15.85	1	1,396	0.07%
2022/09/29	3	15.72	5	15.82	15.70	-2	1,398	-0.14%
2022/09/28	5	15.44	2	15.31	15.20	3	1,395	0.21%
2022/09/27	0	0.00	0	16.40	16.45	0	1,390	0.00%
2022/09/26	2	16.91	2	16.70	16.30	0	1,393	0.00%
2022/09/23	1	17.85	3	18.20	17.60	-2	1,390	-0.14%
2022/09/22	0	17.98	0	0.00	18.35	0	1,384	0.00%
2022/09/20	0	0.00	0	18.20	18.50	0	1,380	0.00%
2022/09/16	3.1	18.70	2	18.55	18.50	1.1	1,381	0.08%
2022/09/15	29	19.21	10	19.04	18.80	19	1,386	1.37%
2022/09/14	1	19.05	3	19.05	19.00	-2	1,374	-0.15%
2022/09/13	13	19.08	15	18.93	18.90	-2	1,364	-0.15%
2022/09/12	12	18.66	9	18.76	18.75	3	1,361	0.22%
2022/09/08	1	17.90	0	0.00	18.10	1	1,356	0.07%
2022/09/07	2	17.35	42	17.40	17.50	-40	1,365	-2.93%
2022/09/06	8	17.97	7	17.98	17.75	1	1,391	0.07%
2022/09/05	71	19.21	24	19.17	18.30	47	1,376	3.41%
2022/09/02	8	19.14	23	19.12	19.05	-15	1,353	-1.11%
2022/09/01	6.1	18.65	2	18.70	18.70	4.1	1,326	0.31%
2022/08/31	6.1	18.98	8	19.09	19.05	-1.9	1,316	-0.14%
2022/08/30	9	18.61	35	18.69	18.80	-26	1,300	-2.00%
2022/08/29	25	18.15	59	18.14	18.25	-34	1,288	-2.64%
2022/08/26	52	19.13	53	18.93	19.00	-1	1,275	-0.08%
2022/08/25	39	18.88	23	19.06	19.00	16	1,258	1.27%
2022/08/24	19	18.37	19	18.31	18.35	0	1,232	0.00%
2022/08/23	35	17.93	45	18.18	18.35	-10	1,218	-0.82%
2022/08/22	143	19.01	108	18.79	18.30	35	1,184	2.96%	大買/大賣/
2022/08/19	152	19.78	83.2	19.73	20.25	68.8	1,060	6.48%	大買/
2022/08/18	13	19.14	21	18.88	19.45	-8	909	-0.88%
2022/08/17	17	18.51	12	18.41	18.45	5	858	0.58%
2022/08/16	4	18.51	18	18.52	18.40	-14	846	-1.65%
2022/08/15	18.2	18.40	18	18.35	18.55	0.2	830	0.02%
2022/08/12	52	18.42	34	18.41	18.20	18	799	2.25%
2022/08/11	66	18.58	70	18.90	18.30	-4	713	-0.56%
2022/08/10	6	17.60	4	17.60	17.75	2	551	0.36%
2022/08/09	6	17.29	6	17.17	17.20	0	539	0.00%
2022/08/08	20	17.48	15	17.57	17.35	5	530	0.94%
2022/08/05	4	16.93	4	17.01	17.05	0	498	-0.01%
2022/08/04	1	16.30	2	16.05	16.10	-1	487	-0.21%
2022/08/02	1	16.80	46	16.56	16.45	-45	482	-9.34%
2022/08/01	47	17.18	1	17.25	17.30	46	477	9.65%
2022/07/29	0	0.00	2	16.63	16.55	-2	465	-0.43%
2022/07/26	1	16.65	1	16.50	16.50	0	472	0.00%
2022/07/25	0	0.00	2	16.90	16.90	-2	472	-0.42%
2022/07/21	1	16.80	0	0.00	16.85	1	486	0.21%
2022/07/19	1	16.65	0	0.00	16.60	1	492	0.20%
2022/07/14	0	0.00	6	15.96	16.15	-6	496	-1.21%
2022/07/13	0	15.90	0	0.00	15.50	0	493	0.00%
2022/07/12	2	15.25	0.1	15.70	15.05	1.9	497	0.39%
2022/07/07	0	0.00	1.1	15.16	15.75	-1.1	526	-0.21%
2022/07/06	0	0.00	0	15.00	15.00	0	529	-0.01%
2022/07/05	0	0.00	4.1	15.50	15.45	-4.1	551	-0.74%
2022/07/01	3	14.73	0.4	15.62	14.70	2.6	555	0.46%
2022/06/29	0	0.00	3	16.62	16.70	-3	553	-0.54%
2022/06/24	0	0.00	2	16.40	16.25	-2	630	-0.32%
2022/06/23	2	15.85	1	15.70	15.75	1	779	0.13%
2022/06/22	0	16.65	1	16.10	16.10	-1	928	-0.11%
2022/06/20	2	16.75	8	16.33	15.90	-6	941	-0.64%
2022/06/16	16.2	18.24	14	17.58	17.20	2.2	934	0.24%
2022/06/15	33	18.52	20	18.43	18.30	13	939	1.38%
2022/06/14	2	17.60	0	0.00	17.55	2	924	0.22%
2022/06/13	3	17.80	0	0.00	17.75	3	929	0.32%
2022/06/10	0	0.00	6	18.26	18.30	-6	944	-0.64%
2022/06/09	5	18.05	1	18.15	18.35	4	949	0.42%
2022/06/08	5	18.10	0	0.00	18.00	5	949	0.53%
2022/06/02	10	18.08	2	18.25	18.20	8	990	0.81%
2022/06/01	2	18.08	0	0.00	18.20	2	1,011	0.20%
2022/05/25	0	0.00	1	17.90	17.85	-1	1,079	-0.09%
2022/05/24	1	17.80	1	17.45	17.35	0	1,101	0.00%
2022/05/19	0	0.00	3	17.15	17.30	-3	1,202	-0.25%
2022/05/18	5	17.40	0	0.00	17.40	5	1,255	0.40%
2022/05/16	0	0.00	0	17.23	17.00	0	1,274	0.00%
2022/05/13	0	0.00	15	16.88	16.90	-15	1,284	-1.17%
2022/05/12	0	0.00	3	16.30	16.30	-3	1,299	-0.23%
2022/05/11	0	0.00	0	16.75	16.80	0	1,313	0.00%
2022/05/10	0	16.65	2	16.90	17.10	-2	1,333	-0.15%
2022/05/09	0	0.00	3	16.95	16.80	-3	1,362	-0.22%
2022/05/05	12	17.96	0	0.00	18.00	12	1,395	0.86%
2022/04/28	0	0.00	1	16.80	17.10	-1	1,462	-0.07%
2022/04/27	2	16.18	2.1	16.75	16.80	-0.1	1,473	-0.01%
2022/04/26	3	17.05	8.1	17.03	17.00	-5.1	1,485	-0.35%
2022/04/25	3	17.19	6	17.39	17.15	-3	1,522	-0.20%
2022/04/22	0	0.00	1	18.25	18.15	-1	1,554	-0.06%
2022/04/21	7	18.46	0	0.00	18.55	7	1,590	0.44%
2022/04/20	0	18.43	0	0.00	18.35	0	1,624	0.00%
2022/04/19	1	18.25	0	0.00	18.25	1	1,653	0.06%
2022/04/18	1	18.30	0	0.00	18.15	1	1,714	0.06%
2022/04/15	9	18.32	2.3	18.15	18.15	6.7	1,780	0.37%
2022/04/14	6	18.95	5	18.95	18.85	1	1,832	0.05%
2022/04/13	3	19.18	8	19.20	19.20	-5	1,853	-0.27%
2022/04/11	14	19.27	0.2	19.33	19.00	13.8	1,925	0.72%
2022/04/08	1	19.95	1	19.90	19.90	0	1,935	0.00%
2022/04/07	13	19.90	19	19.72	19.70	-6	1,970	-0.31%
2022/04/06	0.2	20.20	8.2	20.25	20.25	-8	1,995	-0.40%
2022/04/01	2	20.45	1	20.50	20.60	1	2,048	0.05%
2022/03/31	17	20.90	10	20.76	20.70	7	2,128	0.33%
2022/03/30	18	21.44	13	21.67	21.20	5	2,156	0.23%
2022/03/29	1	21.70	16	21.50	21.60	-15	2,194	-0.68%
2022/03/28	160	21.85	163	21.90	21.65	-3	2,244	-0.13%	大買/大賣/
2022/03/25	53	22.65	57.3	22.92	23.35	-4.3	2,146	-0.20%
2022/03/24	19	21.30	13.1	21.56	21.25	5.9	2,051	0.29%
2022/03/23	6	21.17	0	21.20	21.10	6	2,179	0.28%
2022/03/22	0	20.90	5	21.00	21.05	-5	2,353	-0.21%
2022/03/21	0	0.00	0.1	21.00	20.85	-0.1	2,531	0.00%
2022/03/18	0	0.00	5	20.76	20.80	-5	2,878	-0.18%
2022/03/17	1	20.35	10	20.33	20.25	-9	3,698	-0.24%
2022/03/16	1	19.85	0.1	19.75	19.75	0.9	3,977	0.02%
2022/03/15	4	19.89	7	19.98	19.85	-3	4,313	-0.07%
2022/03/14	0	20.85	2	20.50	20.55	-2	4,987	-0.04%
2022/03/11	10	20.70	1	20.75	20.60	9	5,435	0.17%
2022/03/10	32	20.86	18	20.81	20.80	14	5,537	0.25%
2022/03/09	30	20.32	5	20.32	20.30	25	5,702	0.44%
2022/03/08	7	20.35	12	20.66	20.15	-5	6,048	-0.08%
2022/03/07	5	20.34	13	20.34	20.25	-8	6,491	-0.12%
2022/03/04	5	21.40	8	21.41	21.25	-3	6,609	-0.05%
2022/03/03	11	21.63	2	21.43	21.45	9	6,688	0.13%
2022/03/02	7	21.31	19	21.38	21.65	-12	6,831	-0.18%
2022/03/01	5	21.35	28	21.21	21.50	-23	6,933	-0.33%
2022/02/25	53	20.49	5	20.44	20.45	48	7,056	0.68%
2022/02/24	17	20.59	66	20.40	20.15	-49	7,178	-0.68%
2022/02/23	3	20.88	26	20.85	21.10	-23	7,357	-0.31%
2022/02/22	25	20.31	106	20.51	20.30	-81	7,442	-1.09%	大賣/
2022/02/21	54	21.21	76	21.21	21.30	-22	7,531	-0.29%
2022/02/18	38	22.63	13	22.40	22.10	25	7,619	0.33%
2022/02/17	5	22.10	17	22.23	21.90	-12	8,268	-0.15%
2022/02/16	0	22.80	11	22.24	22.05	-11	8,325	-0.13%
2022/02/15	6	21.93	1	21.80	21.75	5	8,391	0.06%
2022/02/14	4	22.04	2	22.15	21.95	2	8,439	0.02%
2022/02/11	15	22.93	7	22.80	22.80	8	8,441	0.09%
2022/02/10	14	22.97	13	22.80	22.75	1	8,435	0.01%
2022/02/09	33	23.15	20	23.31	23.40	13	8,412	0.15%
2022/02/08	21	22.86	19	22.91	22.90	2	8,378	0.02%
2022/02/07	7	22.47	5	22.61	22.85	2	8,363	0.02%
2022/01/26	0	0.00	16	21.63	21.55	-16	8,344	-0.19%
2022/01/25	23	21.87	8	22.11	21.70	15	8,333	0.18%
2022/01/24	3	21.63	9	21.62	22.05	-6	8,312	-0.07%
2022/01/21	11	22.23	12	22.33	22.05	-1	8,294	-0.01%
2022/01/20	19	22.79	6	22.90	22.75	13	8,287	0.16%
2022/01/19	0	23.20	5	22.93	22.80	-5	8,285	-0.06%
2022/01/18	45	23.24	8	23.21	22.70	37	8,261	0.45%
2022/01/17	7	22.51	5	22.43	22.60	2	8,221	0.02%
2022/01/14	2	21.65	38	21.61	21.65	-36	8,179	-0.44%
2022/01/13	81	22.42	4	22.56	22.45	77	8,140	0.95%
2022/01/12	15	22.40	10	22.44	22.40	5	8,106	0.06%
2022/01/11	17	22.53	56	22.81	22.45	-39	8,076	-0.48%
2022/01/10	12	23.37	33	23.52	23.70	-21	8,012	-0.26%
2022/01/07	34	23.42	65	23.63	23.05	-31	7,938	-0.39%
2022/01/06	14	24.65	12	24.72	24.45	2	7,856	0.03%
2022/01/05	27	25.12	26	24.95	24.80	1	7,830	0.01%
2022/01/04	7	25.40	134	25.38	25.65	-127	7,778	-1.63%	大賣/鉅額交易
2022/01/03	23	25.67	18	25.48	25.45	5	7,749	0.06%
2021/12/30	24	25.63	81	26.22	25.55	-57	7,718	-0.74%
2021/12/29	9	25.93	24	25.96	25.90	-15	7,677	-0.20%
2021/12/28	188	25.93	20	25.76	25.40	168	7,633	2.20%	大買/鉅額交易
2021/12/27	43	25.98	35	26.21	26.00	8	7,572	0.11%
2021/12/24	16	25.90	14	26.32	25.60	2	7,487	0.03%
2021/12/23	92	26.32	182	25.88	26.05	-90	7,440	-1.21%	大賣/
2021/12/22	24	26.52	52	26.13	25.90	-28	7,375	-0.38%
2021/12/21	109	25.35	19	25.29	25.70	90	7,292	1.23%	大買/
2021/12/20	53	25.54	21	25.58	25.60	32	7,241	0.44%
2021/12/17	45.1	25.74	301	25.91	25.40	-255.9	7,179	-3.56%	大賣/鉅額交易
2021/12/16	144	27.18	93	27.15	26.85	51	7,033	0.73%	大買/
2021/12/15	162	26.51	229	26.21	27.15	-67	6,855	-0.98%	大買/大賣/
2021/12/14	477.1	27.07	681.5	27.09	26.20	-204.4	6,673	-3.06%	大買/大賣/鉅額交易
2021/12/13	1,015	30.81	640.1	30.52	29.05	375	6,320	5.93%	大買/大賣/鉅額交易
2021/12/10	217	28.76	199.1	28.96	30.00	17.9	5,483	0.33%	大買/大賣/
2021/12/09	311.1	28.56	304	28.60	28.10	7.1	5,187	0.14%	大買/大賣/
2021/12/08	520.2	28.61	397.2	28.63	27.90	123	4,841	2.54%	大買/大賣/鉅額交易
2021/12/07	227	26.15	200	25.99	26.75	27	4,150	0.65%	大買/大賣/
2021/12/06	50	24.46	67.2	24.68	24.35	-17.2	3,697	-0.47%
2021/12/03	168	25.36	259	25.29	24.95	-91	3,595	-2.53%	大買/大賣/
2021/12/02	270.4	25.61	172	26.17	24.85	98.4	3,422	2.88%	大買/大賣/
2021/12/01	386.1	27.48	305	27.47	27.60	81.1	3,071	2.64%	大買/大賣/
2021/11/30	92	30.66	55	30.86	30.25	37	2,604	1.42%
2021/11/29	39	29.60	41	29.31	29.50	-2	2,465	-0.08%
2021/11/26	78.3	29.56	87	29.53	29.60	-8.7	2,377	-0.36%
2021/11/25	47	31.72	32	31.72	31.80	15	2,221	0.67%
2021/11/24	35	29.49	96	29.57	30.80	-61	2,104	-2.90%
2021/11/23	89	29.08	51.3	28.87	28.00	37.7	1,957	1.92%
2021/11/22	109	28.92	56	29.17	29.65	53	1,822	2.91%	大買/
2021/11/19	52.3	27.01	185	27.16	27.50	-132.7	1,621	-8.18%	大賣/鉅額交易
2021/11/18	53	26.86	81	26.94	27.05	-28	1,519	-1.84%
2021/11/17	51	24.93	54	25.18	26.60	-3	1,390	-0.22%
2021/11/16	458.1	26.04	414.1	26.33	25.40	44	1,265	3.48%	大買/大賣/
2021/11/15	14	24.40	13.1	24.40	24.40	0.9	562	0.17%
2021/11/12	49	22.20	57	22.20	22.20	-8	501	-1.60%
2021/11/11	9	20.20	7	20.20	20.20	2	428	0.47%
2021/11/10	20	18.40	30	18.40	18.40	-10	376	-2.66%
2021/11/09	21	16.39	17	16.70	16.75	4	361	1.11%
2021/11/04	2	16.10	4	16.38	16.30	-2	365	-0.55%
2021/11/03	0	0.00	1	16.00	16.00	-1	364	-0.27%
2021/11/02	4	15.95	7	16.11	15.75	-3	369	-0.81%
2021/11/01	5	16.08	1	16.00	16.00	4	371	1.08%
2021/10/29	1	15.95	0	0.00	16.05	1	372	0.27%
2021/10/28	8	16.43	2	16.70	16.10	6	373	1.61%
2021/10/27	10	16.36	3	16.58	16.60	7	369	1.89%
2021/10/25	0	0.00	4	15.80	15.80	-4	374	-1.07%
2021/10/22	0	15.65	0	0.00	15.30	0	384	0.00%
2021/10/12	2	15.00	0	0.00	14.95	2	642	0.31%
2021/10/08	0	0.00	3	15.00	15.00	-3	644	-0.47%
2021/10/07	2	14.25	2	14.45	14.70	0	652	0.00%
2021/10/06	1	14.45	0	0.00	14.20	1	672	0.15%
2021/10/05	0	0.00	2	14.48	14.50	-2	682	-0.29%
2021/10/04	0	14.40	0	0.00	14.25	0	686	0.01%
2021/09/30	0	0.00	2	15.40	15.30	-2	698	-0.29%
2021/09/29	4	15.30	0	0.00	15.30	4	703	0.57%
2021/09/23	0	0.00	3	14.75	14.85	-3	761	-0.39%
2021/09/22	0	0.00	1	14.70	14.60	-1	767	-0.13%
2021/09/17	0	0.00	12	15.00	15.00	-12	772	-1.55%
2021/09/16	0	14.80	5	14.85	14.90	-5	775	-0.64%
2021/09/15	4	15.05	0	0.00	14.95	4	778	0.51%
2021/09/14	0	0.00	1	15.40	15.10	-1	783	-0.13%
2021/09/13	1	15.30	0	0.00	15.35	1	788	0.13%
2021/09/10	1	15.30	0	0.00	15.30	1	797	0.13%
2021/09/08	0	0.00	1	15.55	15.20	-1	809	-0.12%
2021/09/07	1	15.35	0	0.00	15.50	1	814	0.12%
2021/09/06	0	15.50	0	0.00	15.35	0	816	0.00%
2021/09/03	2	16.00	0	0.00	15.95	2	826	0.24%
2021/09/02	0	16.50	0	0.00	16.00	0	831	0.00%
2021/09/01	0	17.00	1	16.45	16.30	-1	833	-0.12%
2021/08/31	2	16.10	0	0.00	16.15	2	835	0.24%
2021/08/30	2	16.23	0	0.00	16.20	2	850	0.24%
2021/08/27	0	0.00	2	16.30	16.30	-2	854	-0.23%
2021/08/25	1	16.65	2	16.53	16.65	-1	868	-0.12%
2021/08/24	2	16.40	1	16.35	16.35	1	872	0.11%
2021/08/23	2	16.30	5	16.30	16.35	-3	880	-0.34%
2021/08/20	2	15.95	1	15.95	15.85	1	884	0.11%
2021/08/19	5	15.86	0	0.00	15.85	5	885	0.56%
2021/08/18	0	0.00	2	15.95	16.45	-2	887	-0.23%
2021/08/17	8	15.82	0	0.00	15.70	8	894	0.89%
2021/08/16	10	16.22	20	16.08	16.10	-10	898	-1.11%
2021/08/13	21	16.71	0	0.00	16.55	21	904	2.33%
2021/08/12	5	17.10	15	17.15	17.10	-10	902	-1.10%
2021/08/11	1	17.15	0	0.00	16.90	1	915	0.11%
2021/08/10	1	17.55	0	0.00	17.20	1	922	0.11%
2021/08/09	3	17.95	0	0.00	17.90	3	934	0.32%
2021/08/06	1	18.20	0	0.00	18.10	1	944	0.11%
2021/08/05	16	18.43	29	18.35	18.25	-13	962	-1.35%
2021/08/04	0	0.00	0.1	18.50	18.50	-0.1	1,006	-0.01%
2021/07/30	1	18.70	0	0.00	18.55	1	1,060	0.09%
2021/07/29	1	18.95	0	0.00	19.00	1	1,077	0.09%
2021/07/28	10	19.70	11	18.86	18.95	-1	1,089	-0.09%
2021/07/27	1	20.00	5	20.35	19.55	-4	1,135	-0.35%
2021/07/26	37	20.26	53	20.13	20.50	-16	1,157	-1.38%
2021/07/23	0	0.00	2	19.25	19.25	-2	1,158	-0.17%
2021/07/22	5	18.90	7	18.61	18.50	-2	1,197	-0.17%
2021/07/21	19	18.55	0	0.00	18.20	19	1,230	1.54%
2021/07/20	9	19.11	7	19.14	18.80	2	1,277	0.16%
2021/07/19	28	19.76	4	19.70	19.60	24	1,341	1.79%
2021/07/16	35	20.51	25	20.65	20.00	10	1,744	0.57%
2021/07/15	0	0.00	13	19.29	19.30	-13	1,869	-0.70%
2021/07/14	6	19.18	23	19.33	19.25	-17	1,924	-0.88%
2021/07/13	38	19.60	13	19.68	19.25	25	1,980	1.26%
2021/07/12	2	19.60	2	19.55	19.55	0	2,005	0.00%
2021/07/09	0	19.50	7	19.36	19.40	-7	2,016	-0.35%
2021/07/08	1	19.45	0	0.00	19.50	1	2,095	0.05%
2021/07/07	0	0.00	4	19.40	19.25	-4	2,178	-0.18%
2021/07/06	11	19.56	6	19.31	19.25	5	2,278	0.22%
2021/07/05	12	19.49	7	19.08	19.45	5	2,345	0.21%
2021/07/02	0	0.00	9	19.14	19.00	-9	2,396	-0.38%
2021/07/01	3	18.83	10	19.45	18.95	-7	2,435	-0.29%
2021/06/30	10	19.15	7	19.27	19.20	3	2,426	0.12%
2021/06/29	6	19.19	0	19.40	19.00	6	2,450	0.24%
2021/06/28	0	0.00	1	19.50	19.50	-1	2,496	-0.04%
2021/06/25	0	0.00	3	19.30	19.30	-3	2,580	-0.12%
2021/06/23	1	18.90	13	19.00	19.00	-12	2,725	-0.44%
2021/06/22	0	0.00	7	18.56	18.40	-7	3,226	-0.22%
2021/06/21	8	18.66	7	18.66	18.50	1	3,494	0.03%
2021/06/18	1	19.55	10	19.45	19.25	-9	3,514	-0.26%
2021/06/17	0	0.00	4	19.15	19.40	-4	3,544	-0.11%
2021/06/16	2	19.08	9.1	18.90	18.90	-7.1	3,573	-0.20%
2021/06/15	1	19.50	5	19.50	19.45	-4	3,586	-0.11%
2021/06/11	32	19.57	18	19.52	19.45	14	3,604	0.39%
2021/06/10	10	19.10	2	19.15	19.10	8	3,603	0.22%
2021/06/09	7	19.07	4	19.15	18.90	3	3,620	0.08%
2021/06/08	3	18.95	0	0.00	19.00	3	3,631	0.08%
2021/06/07	2	19.15	32	19.08	19.20	-30	3,650	-0.82%
2021/06/04	6	19.48	3	19.50	19.25	3	3,650	0.08%
2021/06/03	7	19.39	6	19.37	19.40	1	3,671	0.03%
2021/06/02	4	19.20	2	19.65	19.30	2	3,693	0.05%
2021/06/01	0	0.00	0.1	19.65	19.75	-0.1	3,711	0.00%
2021/05/31	6	19.48	1	19.60	19.45	5	3,737	0.13%
2021/05/28	2	19.30	6	19.22	19.25	-4	3,798	-0.11%
2021/05/27	0	0.00	13	18.65	18.90	-13	4,110	-0.32%
2021/05/26	2	18.90	0	0.00	18.70	2	4,265	0.05%
2021/05/25	15	18.88	2	18.95	18.70	13	4,530	0.29%
2021/05/24	0	0.00	26.1	18.02	18.70	-26.1	4,857	-0.54%
2021/05/21	0	0.00	0.1	18.10	18.10	-0.1	5,024	0.00%
2021/05/20	10	17.37	2	17.40	17.10	8	5,099	0.16%
2021/05/19	0	0.00	0.1	17.80	17.65	-0.1	5,235	0.00%
2021/05/18	1	16.80	1	16.80	16.80	0	5,425	0.00%
2021/05/17	0	17.60	9.1	15.48	15.35	-9.1	5,473	-0.17%
2021/05/14	3	17.28	3	17.12	16.95	0	5,471	0.00%
2021/05/13	15	17.50	38	16.46	17.15	-23	5,519	-0.42%
2021/05/12	13.3	16.80	15	17.35	16.80	-1.7	5,546	-0.03%
2021/05/11	21.1	18.91	22	18.73	18.30	-0.9	5,579	-0.02%
2021/05/10	2	19.95	20	19.97	19.90	-18	5,592	-0.32%
2021/05/07	21	20.30	0	0.00	20.60	21	5,600	0.38%
2021/05/06	2.2	20.15	56	19.45	19.50	-53.9	5,594	-0.96%
2021/05/05	0	0.00	21	20.15	20.00	-21	5,582	-0.38%
2021/05/04	28	20.24	14	20.05	20.00	14	5,577	0.25%
2021/05/03	23	22.49	67	22.23	21.65	-44	5,537	-0.79%
2021/04/29	43	23.64	28	23.95	23.55	15	5,497	0.27%
2021/04/28	109	23.63	32	23.55	23.90	77	5,475	1.41%	大買/
2021/04/27	45	23.71	136	23.57	23.55	-91	5,463	-1.67%	大賣/
2021/04/26	75	24.11	37	24.01	23.70	38	5,446	0.70%
2021/04/23	12	24.28	16.3	24.28	24.20	-4.3	5,413	-0.08%
2021/04/22	487	26.75	464.5	25.93	25.30	22.5	5,401	0.42%	大買/大賣/
2021/04/21	130.5	25.44	56	25.62	26.20	74.5	5,187	1.44%	大買/
2021/04/20	20	24.26	11	24.16	24.15	9	5,015	0.18%
2021/04/19	12	24.05	43.4	24.05	24.00	-31.4	4,980	-0.63%
2021/04/16	7	23.38	78.1	23.47	23.55	-71.1	4,942	-1.44%
2021/04/15	4	22.56	2	22.65	22.65	2	4,968	0.04%
2021/04/14	38	22.32	18.2	22.32	22.35	19.8	4,981	0.40%
2021/04/13	199	24.59	214.4	23.57	23.00	-15.4	4,968	-0.31%	大買/大賣/
2021/04/12	88	24.42	67	24.33	24.40	21	4,938	0.43%
2021/04/09	48	23.61	31	23.87	23.50	17	5,065	0.34%
2021/04/08	59	23.33	29	23.37	23.30	30	5,095	0.59%
2021/04/07	16	22.83	20	22.80	22.90	-4	5,072	-0.08%
2021/04/06	3	22.42	4	22.60	22.40	-1	5,094	-0.02%
2021/04/01	7	22.33	16	22.29	22.25	-9	5,206	-0.17%
2021/03/31	16	22.37	16	22.49	22.35	0	5,235	0.00%
2021/03/30	62	23.00	35	23.08	23.00	27	5,356	0.50%
2021/03/29	25	22.42	18	22.47	22.70	7	5,318	0.13%
2021/03/26	46	22.99	27	22.95	22.85	19	5,381	0.35%
2021/03/25	566.3	24.00	557.1	23.79	23.05	9.2	5,506	0.17%	大買/大賣/
2021/03/24	103	23.11	78	23.26	23.70	25	5,087	0.49%	大買/
2021/03/23	9	21.79	2	21.58	21.55	7	4,828	0.15%
2021/03/22	27	21.68	23	21.65	21.65	4	4,831	0.08%
2021/03/19	6	21.46	16	21.39	21.40	-10	4,847	-0.21%
2021/03/18	19	21.36	0	0.00	21.20	19	4,958	0.38%
2021/03/17	7	21.35	2	21.33	21.30	5	5,302	0.09%
2021/03/16	4	21.40	4	21.46	21.20	0	5,381	0.00%
2021/03/15	2	21.25	6	21.06	21.20	-4	5,666	-0.07%
2021/03/12	1	21.00	2	20.80	20.70	-1	5,736	-0.02%
2021/03/11	12	20.99	4.2	21.01	20.85	7.8	5,752	0.14%
2021/03/10	21	20.50	15	20.48	20.55	6	5,792	0.10%
2021/03/09	2	20.15	45	20.13	20.40	-43	5,805	-0.74%
2021/03/08	7	20.81	61	20.87	20.60	-54	5,795	-0.93%
2021/03/05	19	20.95	98	20.93	20.75	-79	5,789	-1.36%
2021/03/04	44	21.26	25	21.05	21.25	19	5,785	0.33%
2021/03/03	27	21.68	61	21.30	21.20	-34	5,833	-0.58%
2021/03/02	132	22.73	94	22.80	22.10	38	5,874	0.65%	大買/
2021/02/26	70	22.55	37	22.53	22.45	33	5,582	0.59%
2021/02/25	117	22.70	89	22.53	22.70	28	5,441	0.51%	大買/
2021/02/24	57	22.32	88	22.39	22.55	-31	5,189	-0.60%
2021/02/23	76	21.83	81	21.40	22.10	-5	4,922	-0.10%
2021/02/22	59	21.22	187	21.29	21.50	-128	4,842	-2.64%	大賣/鉅額交易
2021/02/19	71	21.31	52	21.48	20.90	19	4,772	0.40%
2021/02/18	133	20.91	87	21.19	21.35	46	4,663	0.99%	大買/
2021/02/17	19	19.91	46	19.74	19.90	-27	4,613	-0.59%
2021/02/05	7	18.76	9	18.71	18.70	-2	4,665	-0.04%
2021/02/04	56	19.45	37	19.19	19.00	19	4,662	0.41%
2021/02/03	17	19.19	6	19.48	19.40	11	4,657	0.24%
2021/02/02	26	19.51	47	19.10	19.80	-21	4,761	-0.44%
2021/02/01	96	18.92	100	18.64	18.10	-4	4,687	-0.09%
2021/01/29	22	19.13	2	18.25	18.30	20	4,645	0.43%
2021/01/27	5	19.11	23	19.24	19.20	-18	4,738	-0.38%
2021/01/26	2	19.25	29	19.18	18.95	-27	4,752	-0.57%
2021/01/25	47	19.63	3	19.25	19.60	44	4,849	0.91%
2021/01/22	0	19.20	3	19.35	19.20	-3	4,872	-0.06%
2021/01/21	6	19.14	17	19.49	19.20	-11	4,873	-0.23%
2021/01/20	10	19.87	28.1	19.42	19.25	-18.1	4,948	-0.37%
2021/01/19	3	20.75	55	21.09	20.65	-52	4,959	-1.05%
2021/01/18	58	21.03	21	20.89	21.00	37	4,951	0.75%
2021/01/15	58	20.95	58.6	20.96	20.80	-0.6	5,032	-0.01%
2021/01/14	179	21.12	236	21.17	21.10	-57	5,011	-1.14%	大買/大賣/
2021/01/13	98	20.36	46	20.30	20.50	52	4,911	1.06%
2021/01/12	5	19.50	14	19.31	19.05	-9	4,888	-0.18%
2021/01/11	17	19.79	6	19.94	19.85	11	4,863	0.23%
2021/01/08	15	19.45	19.2	19.44	19.35	-4.2	4,832	-0.09%
2021/01/07	12	20.44	99	20.41	20.35	-87	4,757	-1.83%
2021/01/06	29.4	21.04	189	20.97	20.35	-159.6	4,723	-3.38%	大賣/鉅額交易
2021/01/05	25	21.18	9	21.28	21.10	16	4,655	0.34%
2021/01/04	311.4	21.85	281	22.13	21.60	30.4	4,596	0.66%	大買/大賣/
2020/12/31	65	21.17	60	21.22	20.85	5	4,363	0.11%
2020/12/30	35	20.98	3	20.60	20.65	32	4,258	0.75%
2020/12/29	116	21.31	92	21.04	20.90	24	4,213	0.57%	大買/
2020/12/28	440	21.62	69	21.66	21.70	371	4,144	8.95%	大買/鉅額交易
2020/12/25	16	20.59	36	20.58	20.90	-20	4,005	-0.50%
2020/12/24	58	20.90	46	20.99	20.55	12	3,945	0.30%
2020/12/23	18	20.05	20	20.22	20.00	-2	3,774	-0.05%
2020/12/22	38.1	20.67	23	20.26	19.55	15.1	3,729	0.40%
2020/12/21	81	20.80	121	20.68	20.95	-40	3,592	-1.11%	大賣/
2020/12/18	100	19.60	81	19.57	19.55	19	3,392	0.56%
2020/12/17	2	18.60	11	18.67	18.65	-9	3,306	-0.27%
2020/12/16	17	18.65	19	18.64	18.55	-2	3,291	-0.06%
2020/12/15	10	18.83	14	18.96	18.50	-4	3,263	-0.12%
2020/12/14	114	20.37	155	20.24	19.65	-41	3,211	-1.28%	大買/大賣/
2020/12/11	144.1	20.47	98.1	20.54	20.15	46.1	3,069	1.50%	大買/
2020/12/10	30	19.41	48.1	19.29	19.65	-18.1	2,707	-0.67%
2020/12/09	130	19.09	233	18.88	19.60	-103	2,613	-3.94%	大買/大賣/鉅額交易
2020/12/08	90	18.10	30	18.02	18.20	60	2,358	2.54%
2020/12/07	2	17.65	13	17.48	17.45	-11	2,274	-0.48%
2020/12/04	12	17.87	17	17.70	17.50	-5	2,247	-0.22%
2020/12/03	0	0.00	7	17.59	17.35	-7	2,189	-0.32%
2020/12/02	23	17.53	6	17.40	17.45	17	2,192	0.78%
2020/12/01	10	17.55	21	17.65	17.55	-11	2,197	-0.50%
2020/11/30	13	17.46	9	17.43	17.40	4	2,191	0.18%
2020/11/27	85	17.74	45	17.87	17.70	40	2,172	1.84%
2020/11/26	14	17.58	33	17.41	17.50	-19	2,092	-0.91%
2020/11/25	15	16.82	20	16.98	16.60	-5	1,978	-0.25%
2020/11/24	13	17.22	0	0.00	16.95	13	1,952	0.67%
2020/11/23	11	17.30	1	17.40	17.15	10	1,935	0.52%
2020/11/20	89	17.71	77	17.66	17.30	12	1,917	0.63%
2020/11/19	16	17.33	15	17.38	17.55	1	1,846	0.05%
2020/11/18	0	0.00	6	17.05	16.90	-6	1,754	-0.34%
2020/11/17	12	17.06	3	17.30	16.95	9	1,737	0.52%
2020/11/16	58.1	17.33	141	17.17	17.60	-82.9	1,714	-4.84%	大賣/
2020/11/13	95	16.89	37	16.70	17.20	58	1,567	3.70%
2020/11/12	13	16.06	24	15.83	15.70	-11	1,463	-0.75%
2020/11/11	13	16.13	17	16.18	16.00	-4	1,462	-0.27%
2020/11/10	39	15.85	68	15.95	16.30	-29	1,408	-2.06%
2020/11/09	34	15.20	62	15.22	15.20	-28	1,254	-2.23%
2020/11/06	13	15.37	16	15.39	15.25	-3	1,248	-0.24%
2020/11/05	112	15.85	76	16.14	15.65	36	1,247	2.88%	大買/
2020/11/04	59	16.03	82	15.98	15.80	-23	1,207	-1.91%
2020/11/03	13	15.70	13	15.77	15.55	0	1,123	0.00%
2020/11/02	55	16.29	53	16.02	15.70	2	1,096	0.18%
2020/10/30	1	14.90	6	15.42	15.55	-5	981	-0.51%
2020/10/29	4	15.05	1	15.15	15.20	3	938	0.32%
2020/10/28	40	15.53	44	15.42	15.40	-4	927	-0.43%
2020/10/27	2	14.75	2	14.85	15.00	0	829	0.00%
2020/10/23	50	14.87	74	15.00	14.60	-24	757	-3.17%
2020/10/22	23	14.40	43.3	14.31	14.95	-20.3	637	-3.18%
2020/10/21	169.3	14.63	157	14.64	14.50	12.3	591	2.07%	大買/大賣/
2020/10/20	0	0.00	8	13.54	14.30	-8	484	-1.65%
2020/10/14	0	0.00	20	12.85	12.95	-20	470	-4.25%
2020/10/13	15	12.65	0	0.00	12.80	15	475	3.16%
2020/10/12	11	12.67	0	0.00	12.65	11	475	2.31%
2020/10/08	2	13.03	0	0.00	13.05	2	481	0.42%
2020/10/06	0	0.00	15	13.15	13.10	-15	499	-3.01%
2020/09/29	3	12.80	2	12.75	12.80	1	543	0.18%
2020/09/25	2	12.65	2	12.75	12.55	0	605	0.00%
2020/09/24	12	13.01	0	0.00	12.90	12	607	1.98%
2020/09/23	1	13.25	0	0.00	13.20	1	613	0.16%
2020/09/22	1	13.35	0	0.00	13.20	1	665	0.15%
2020/09/17	0	13.40	5	13.60	13.50	-5	709	-0.70%
2020/09/14	6	13.67	7	13.64	13.50	-1	705	-0.14%
2020/09/11	18	13.56	25	13.53	13.55	-7	704	-0.99%
2020/09/08	23	14.80	2	14.80	14.75	21	658	3.19%
2020/09/07	3	15.15	6	15.65	14.80	-3	658	-0.46%
2020/09/04	8	15.16	2	15.20	15.35	6	640	0.94%
2020/09/03	5	14.60	0	0.00	14.80	5	619	0.81%
2020/08/31	0	0.00	11	14.40	14.35	-11	608	-1.81%
2020/08/27	1	14.30	0	0.00	14.25	1	606	0.16%
2020/08/26	0.1	14.15	0	0.00	14.15	0.1	605	0.01%
2020/08/25	10	14.28	0	0.00	14.15	10	603	1.66%
2020/08/20	5	13.70	15	13.50	13.45	-10	603	-1.66%
2020/08/19	12	14.50	7	14.59	14.35	5	595	0.84%
2020/08/18	17	14.74	0	0.00	14.60	17	589	2.88%
2020/08/17	0	0.00	8	14.52	14.50	-8	578	-1.38%
2020/08/14	0	0.00	1	14.00	14.00	-1	566	-0.18%
2020/08/12	10	13.75	0	0.00	13.95	10	562	1.78%
2020/08/11	10	13.95	33	14.04	13.95	-23	561	-4.09%
2020/08/10	10	13.80	10	13.70	13.75	0	552	0.00%
2020/08/07	0	13.70	0	0.00	13.65	0	557	0.00%
2020/08/05	2	13.80	1	13.80	13.75	1	559	0.18%
2020/08/04	0	0.00	3.2	13.75	13.70	-3.2	566	-0.56%
2020/08/03	0	0.00	7	13.60	13.55	-7	570	-1.23%
2020/07/31	0	0.00	2	13.55	13.50	-2	572	-0.35%
2020/07/30	2	13.45	0	0.00	13.40	2	575	0.35%
2020/07/29	0	0.00	4	13.35	13.30	-4	578	-0.69%
2020/07/27	6	13.45	1	13.45	13.35	5	583	0.86%
2020/07/24	0	0.00	1	14.05	13.70	-1	588	-0.17%
2020/07/23	1	14.15	0	0.00	14.10	1	591	0.17%
2020/07/22	0	0.00	1	14.20	14.10	-1	592	-0.17%
2020/07/21	0	0.00	10	14.10	14.00	-10	587	-1.70%
2020/07/20	0	0.00	1	13.95	13.95	-1	591	-0.17%
2020/07/17	1	13.80	0	0.00	13.90	1	590	0.17%
2020/07/16	4	14.05	0	0.00	14.05	4	591	0.68%
2020/07/15	16	14.45	16	14.20	14.20	0	587	0.00%
2020/07/10	0	13.70	15	13.77	13.80	-15	581	-2.58%
2020/07/09	0	0.00	4	14.20	14.25	-4	569	-0.70%
2020/07/08	3	14.03	5	14.14	14.30	-2	563	-0.36%
2020/07/07	21	14.13	0	0.00	14.05	21	543	3.87%
2020/07/06	17	14.32	21	14.44	14.55	-4	528	-0.76%
2020/07/03	3	15.18	1	15.40	15.20	2	507	0.39%
2020/07/02	0	0.00	1	15.15	15.15	-1	501	-0.20%
2020/07/01	19	15.70	21	15.60	15.15	-2	491	-0.41%
2020/06/30	1	15.05	2	15.30	15.40	-1	437	-0.23%
2020/06/24	12	14.29	0	0.00	14.25	12	387	3.10%
2020/06/22	0	0.00	8	14.39	14.25	-8	393	-2.03%
2020/06/19	5	14.35	0	0.00	14.35	5	397	1.26%
2020/06/18	2	14.00	3	14.20	14.30	-1	397	-0.25%
2020/06/17	0	0.00	50	14.00	14.00	-50	391	-12.76%
2020/06/11	2	13.78	4	13.85	13.70	-2	429	-0.47%
2020/06/10	2	14.45	1	14.40	14.35	1	427	0.23%
2020/06/08	51	14.48	3	14.40	14.45	48	464	10.33%
2020/06/04	1	14.15	18	14.05	14.15	-17	463	-3.67%
2020/05/29	4	13.85	0	0.00	13.80	4	465	0.86%
2020/05/28	0	0.00	1	14.30	13.85	-1	468	-0.21%
2020/05/26	1	13.85	0	0.00	13.90	1	468	0.21%
2020/05/19	3	13.95	1	13.90	13.85	2	457	0.44%
2020/05/15	10	13.80	0	0.00	14.00	10	453	2.20%
2020/05/14	3	14.10	0	0.00	14.10	3	451	0.67%
2020/05/12	0	0.00	1	14.80	14.70	-1	444	-0.22%
2020/05/11	5	14.87	3	15.03	14.85	2	441	0.45%
2020/05/08	0	14.70	0	0.00	14.65	0	434	0.00%
2020/05/06	0	0.00	14	14.44	14.15	-14	429	-3.26%
2020/05/05	1	14.25	2	14.30	14.35	-1	428	-0.23%
2020/05/04	2	13.55	2	13.38	14.00	0	425	0.00%
2020/04/30	2	14.00	4	13.99	13.95	-2	426	-0.47%
2020/04/29	25	14.18	6	14.06	13.95	19	430	4.41%
2020/04/28	25	13.72	18	13.88	13.95	7	426	1.64%
2020/04/27	0	0.00	6	12.88	12.85	-6	430	-1.39%
2020/04/21	10	12.08	0	0.00	12.00	10	428	2.34%
2020/04/17	1	12.70	4	12.75	12.60	-3	425	-0.71%
2020/04/16	3	12.50	5	12.50	12.55	-2	415	-0.48%
2020/04/15	0	0.00	16	12.25	12.25	-16	415	-3.85%
2020/04/14	1	11.95	0	0.00	12.25	1	415	0.24%
2020/04/13	0	0.00	7	11.84	11.85	-7	421	-1.66%
2020/04/10	2	11.65	2	11.70	11.70	0	425	0.00%
2020/04/09	24	11.85	6	11.98	11.65	18	429	4.19%
2020/04/08	0	0.00	5	11.60	11.60	-5	420	-1.19%
2020/04/06	0	10.40	1	10.25	10.30	-1	411	-0.24%
2020/03/31	0	0.00	1	10.10	10.10	-1	416	-0.24%
2020/03/27	1	10.05	0	0.00	10.05	1	421	0.24%
2020/03/25	0	10.15	0	0.00	10.15	0	419	0.00%
2020/03/24	1	9.52	0	0.00	9.46	1	419	0.24%
2020/03/23	2	8.72	2	9.11	9.13	0	416	0.00%
2020/03/17	5	9.80	13	9.86	9.80	-8	388	-2.06%
2020/03/16	0	0.00	6	11.24	10.65	-6	380	-1.58%
2020/03/13	7	11.65	13	11.69	11.65	-6	380	-1.58%
2020/03/12	9	12.92	2	12.95	12.90	7	366	1.91%
2020/03/06	0	14.95	8	14.90	14.90	-8	344	-2.32%
2020/03/05	8	15.15	0	0.00	15.15	8	352	2.27%
2020/03/03	1	14.80	6	14.97	14.95	-5	399	-1.25%
2020/03/02	3	14.38	0	0.00	14.45	3	406	0.74%
2020/02/27	7	14.56	0	0.00	14.50	7	457	1.53%
2020/02/26	3	14.88	3	14.95	14.85	0	455	0.00%
2020/02/25	0	0.00	4	14.75	15.00	-4	456	-0.88%
2020/02/24	1	15.15	1	15.15	15.10	0	459	0.00%
2020/02/20	6	15.39	0	0.00	15.35	6	491	1.22%
2020/02/19	0	0.00	2	15.45	15.35	-2	532	-0.38%
2020/02/17	0	0.00	1	15.35	15.40	-1	546	-0.18%
2020/02/14	16	15.30	0	0.00	15.35	16	550	2.91%
2020/02/13	1	15.45	0	0.00	15.30	1	559	0.18%
2020/02/12	0	0.00	3	15.40	15.40	-3	597	-0.50%
2020/02/11	0	0.00	15	15.18	15.15	-15	615	-2.44%
2020/02/10	3	14.60	0	0.00	14.90	3	650	0.46%
2020/02/07	1	15.10	23	15.23	15.10	-22	686	-3.21%
2020/02/06	0	0.00	34	15.38	15.45	-34	705	-4.82%
2020/02/05	6	15.15	25	15.29	15.15	-19	731	-2.60%
2020/02/04	0	0.00	45	15.06	15.15	-45	748	-6.01%
2020/02/03	8	14.48	112	14.64	14.50	-104	752	-13.83%	大賣/鉅額交易
2020/01/31	3	15.50	3	15.65	15.65	0	749	0.00%
2020/01/30	2	15.67	114	15.67	15.65	-112	764	-14.65%	大賣/鉅額交易
2020/01/20	2	17.50	5	17.44	17.35	-3	756	-0.40%
2020/01/17	2	17.60	0	0.00	17.50	2	777	0.26%
2020/01/16	15	17.53	10	17.40	17.45	5	838	0.60%
2020/01/14	0	0.00	5	17.80	17.80	-5	845	-0.59%
2020/01/13	1	17.30	9	17.56	17.65	-8	848	-0.94%
2020/01/10	1	17.30	4	17.39	17.30	-3	862	-0.35%
2020/01/09	6	17.20	0	0.00	17.20	6	889	0.67%
2020/01/08	2	16.95	5	17.05	16.80	-3	898	-0.33%
2020/01/07	33	17.35	0	0.00	17.20	33	897	3.68%
2020/01/06	20	17.78	0	0.00	17.70	20	903	2.21%
2020/01/03	0	0.00	1	18.20	18.10	-1	905	-0.11%
2020/01/02	3	18.13	4	18.18	18.20	-1	923	-0.11%
2019/12/27	0	0.00	5	18.10	18.10	-5	950	-0.53%
2019/12/26	12	18.06	0	0.00	18.00	12	969	1.24%
2019/12/24	9	17.93	1	17.95	17.90	8	1,251	0.64%
2019/12/20	0	0.00	2	18.10	18.00	-2	1,291	-0.15%
2019/12/19	2	17.98	6	18.03	17.90	-4	1,300	-0.31%
2019/12/18	2	18.08	29	18.10	18.05	-27	1,322	-2.04%
2019/12/16	1	18.10	25	18.15	18.10	-24	1,520	-1.58%
2019/12/13	10	18.00	1	17.95	17.95	9	1,579	0.57%
2019/12/12	11	17.95	30	18.05	17.95	-19	1,602	-1.19%
2019/12/11	1	18.20	1	18.20	18.15	0	1,664	0.00%
2019/12/10	0	0.00	2	18.18	18.10	-2	1,699	-0.12%
2019/12/09	0	0.00	12	18.05	18.05	-12	1,764	-0.68%
2019/12/06	0	0.00	18	18.07	18.05	-18	1,808	-1.00%
2019/12/05	24	18.01	37	18.06	18.05	-13	1,938	-0.67%
2019/12/04	3	17.90	0	0.00	17.95	3	1,951	0.15%
2019/12/03	2	18.05	2	18.05	18.05	0	1,957	0.00%
2019/12/02	66	18.24	7	18.04	18.05	59	1,963	3.01%
2019/11/29	11.1	18.44	15	18.38	18.25	-3.9	1,968	-0.20%
2019/11/28	7	18.86	3	18.90	18.70	4	1,975	0.20%
2019/11/27	0	0.00	1	18.45	18.45	-1	1,976	-0.05%
2019/11/26	36	18.83	16	19.02	18.50	20	1,987	1.01%
2019/11/25	12	18.45	0	0.00	18.45	12	1,976	0.61%
2019/11/22	6	18.38	7	18.31	18.25	-1	1,985	-0.05%
2019/11/21	9	18.17	1.3	18.32	18.30	7.7	1,989	0.39%
2019/11/20	10	18.37	6	18.38	18.45	4	1,990	0.20%
2019/11/19	12	18.53	7	18.64	18.45	5	2,013	0.25%
2019/11/18	5	18.41	26	18.41	18.65	-21	2,000	-1.05%
2019/11/15	6	17.93	3	17.95	17.85	3	1,967	0.15%
2019/11/14	1	17.85	0	0.00	17.75	1	1,971	0.05%
2019/11/13	5	18.11	3	18.15	18.00	2	1,967	0.10%
2019/11/12	8	17.89	4	17.91	18.00	4	1,973	0.20%
2019/11/11	24	18.15	14	18.27	17.75	10	1,984	0.50%
2019/11/08	20	18.65	5	18.62	18.85	15	1,973	0.76%
2019/11/07	19	18.62	24	18.59	18.65	-5	1,982	-0.25%
2019/11/06	41	18.82	37	18.79	18.60	4	1,954	0.20%
2019/11/05	10	18.62	5	18.70	18.80	5	1,925	0.26%
2019/11/04	4	18.58	5	18.47	18.60	-1	1,911	-0.05%
2019/11/01	62	18.36	7	18.23	18.25	55	1,891	2.91%
2019/10/31	3.1	18.07	16	18.14	18.05	-12.9	1,885	-0.68%
2019/10/30	36	18.15	38	18.15	18.10	-2	1,890	-0.11%
2019/10/29	17	18.30	8	18.42	18.15	9	1,901	0.47%
2019/10/28	2	18.40	0	0.00	18.30	2	1,911	0.10%
2019/10/25	34	18.50	12	18.40	18.35	22	1,923	1.14%
2019/10/24	30.2	18.82	36	18.95	18.80	-5.8	1,934	-0.30%
2019/10/23	0	0.00	2	18.38	18.35	-2	2,005	-0.10%
2019/10/22	0	0.00	1	18.45	18.40	-1	2,073	-0.05%
2019/10/21	7	18.51	8	18.58	18.55	-1	2,077	-0.05%
2019/10/18	31	18.85	8	18.95	18.65	23	2,078	1.11%
2019/10/17	17	18.47	36	18.81	19.00	-19	2,072	-0.92%
2019/10/16	7	18.45	7	18.47	18.25	0	2,061	0.00%
2019/10/15	5	18.29	6	18.36	18.40	-1	2,052	-0.05%
2019/10/14	8	18.20	27	18.27	18.15	-19	2,050	-0.93%
2019/10/09	4	17.60	18	17.44	17.55	-14	2,039	-0.69%
2019/10/08	39	17.93	16	17.90	17.70	23	2,039	1.13%
2019/10/07	6	18.36	2	18.50	18.35	4	2,026	0.20%
2019/10/04	11	18.64	0	0.00	18.45	11	2,027	0.54%
2019/10/03	15	18.52	5	18.76	18.65	10	2,021	0.49%
2019/10/02	9	18.50	6	18.62	18.55	3	2,009	0.15%
2019/10/01	18	18.23	27	18.44	18.85	-9	1,995	-0.45%
2019/09/27	228	19.64	243.4	19.45	18.45	-15.4	1,944	-0.79%	大買/大賣/
2019/09/26	28	18.62	47	18.64	18.80	-19	1,716	-1.11%
2019/09/25	42	18.46	36	18.42	18.30	6	1,687	0.36%
2019/09/24	31	18.72	13	18.74	18.70	18	1,684	1.07%
2019/09/23	59	18.80	64	18.76	18.75	-5	1,676	-0.30%
2019/09/20	211.3	18.87	106	19.05	18.85	105.3	1,655	6.36%	大買/大賣/鉅額交易
2019/09/19	5.1	18.26	10	18.40	18.50	-4.9	1,511	-0.32%
2019/09/18	4	18.25	6	18.38	18.20	-2	1,460	-0.14%
2019/09/17	18	18.20	14	18.24	18.25	4	1,407	0.28%
2019/09/16	6	18.24	17	18.30	18.45	-11	1,396	-0.79%
2019/09/12	5	18.28	4	18.19	18.05	1	1,334	0.07%
2019/09/11	17	17.94	8	18.01	18.35	9	1,298	0.69%
2019/09/10	46	18.10	10	18.19	18.05	36	1,230	2.93%
2019/09/09	111	18.41	145	18.23	18.65	-34	1,196	-2.84%	大買/大賣/
2019/09/06	78	17.80	19	17.75	17.85	59	1,097	5.37%
2019/09/05	0	0.00	1	17.60	17.40	-1	1,080	-0.09%
2019/09/04	4	17.50	0	0.00	17.45	4	1,075	0.37%
2019/09/03	5	17.54	2	17.45	17.45	3	1,072	0.28%
2019/09/02	5	17.56	11	17.84	17.70	-6	1,063	-0.56%
2019/08/30	14	17.38	1	17.75	17.30	13	1,048	1.24%
2019/08/29	6	17.28	5	17.40	17.25	1	1,019	0.10%
2019/08/28	5	17.06	20	17.17	17.20	-15	1,001	-1.50%
2019/08/27	2	16.65	4	16.44	16.75	-2	970	-0.21%
2019/08/26	4	16.00	1	16.00	16.05	3	965	0.31%
2019/08/23	0	0.00	2	16.45	16.45	-2	967	-0.21%
2019/08/22	4	16.83	6	17.19	16.60	-2	965	-0.21%
2019/08/21	3	16.88	4	16.79	17.00	-1	940	-0.11%
2019/08/20	1	16.60	0	0.00	16.55	1	930	0.11%
2019/08/19	0	0.00	2	16.60	16.60	-2	931	-0.21%
2019/08/15	2	16.35	2	16.35	16.30	0	933	0.00%
2019/08/14	18	16.51	40	16.80	16.40	-22	939	-2.34%
2019/08/13	41	16.57	32	16.44	16.40	9	933	0.96%
2019/08/12	79	16.34	65	16.53	16.60	14	922	1.52%
2019/08/08	1	15.50	0	0.00	15.60	1	911	0.11%
2019/08/07	0	0.00	1	15.55	15.15	-1	911	-0.11%
2019/08/06	1	15.25	6	15.08	15.40	-5	915	-0.55%
2019/08/05	6	15.48	12	15.62	15.45	-6	923	-0.65%
2019/08/02	23	15.99	30	16.09	15.90	-7	932	-0.75%
2019/08/01	16	16.41	13	16.57	16.35	3	954	0.31%
2019/07/31	4	16.38	43	16.51	16.70	-39	958	-4.07%
2019/07/30	74	16.84	16	16.91	16.60	58	954	6.08%
2019/07/29	20	16.92	25	16.95	16.80	-5	949	-0.53%
2019/07/26	29	17.03	48	17.13	17.10	-19	938	-2.02%
2019/07/25	231	17.28	253	17.27	17.25	-22	911	-2.41%	大買/大賣/
2019/07/24	124	16.29	103	16.05	16.45	21	792	2.65%	大買/大賣/
2019/07/23	2	15.10	10	15.15	15.10	-8	747	-1.07%
2019/07/22	10	15.05	3	14.95	15.05	7	784	0.89%
2019/07/19	0	0.00	5	14.80	14.90	-5	856	-0.58%
2019/07/18	0	0.00	40	14.86	14.90	-40	986	-4.06%
2019/07/17	5	15.15	0	0.00	15.15	5	1,113	0.45%
2019/07/16	4	15.13	10	15.15	15.25	-6	1,163	-0.52%
2019/07/11	2	15.40	0	0.00	15.30	2	1,230	0.16%
2019/07/10	4	15.58	14	15.59	15.55	-10	1,269	-0.79%
2019/07/09	12	15.43	20	15.48	15.45	-8	1,417	-0.56%
2019/07/08	21	15.50	8	15.59	15.40	13	1,588	0.82%
2019/07/05	21	15.55	30	15.56	15.55	-9	1,701	-0.53%
2019/07/04	12	15.36	2	15.40	15.40	10	1,741	0.57%
2019/07/03	2	15.40	7	15.27	15.20	-5	1,857	-0.27%
2019/07/02	0	0.00	6	15.43	15.50	-6	1,970	-0.30%
2019/07/01	16	15.37	27	15.37	15.30	-11	2,014	-0.55%
2019/06/28	0	0.00	24	15.14	15.15	-24	2,082	-1.15%
2019/06/27	19	15.24	28	15.15	15.10	-9	2,405	-0.37%
2019/06/26	52	15.05	25	15.11	15.05	27	2,464	1.10%
2019/06/25	17	15.07	50.1	15.21	15.15	-33.1	2,468	-1.34%
2019/06/24	50	15.15	15	15.23	15.15	35	2,480	1.41%
2019/06/21	58	15.29	100	15.38	15.25	-42	2,513	-1.67%
2019/06/20	3.1	15.25	58	15.24	15.30	-54.9	2,510	-2.19%
2019/06/19	11	15.35	11	15.05	15.05	0	2,542	0.00%
2019/06/18	33	15.04	0	0.00	14.90	33	2,573	1.28%
2019/06/17	95	15.43	32	15.42	15.15	63	2,794	2.25%
2019/06/14	118	15.30	44	15.41	15.30	74	3,046	2.43%	大買/
2019/06/13	2	14.75	15	14.78	14.75	-13	3,020	-0.43%
2019/06/12	10	14.58	60	14.68	14.75	-50	3,029	-1.65%
2019/06/11	22	14.51	14	14.50	14.55	8	3,034	0.26%
2019/06/10	2	14.50	0	0.00	14.55	2	3,033	0.07%
2019/06/06	11	14.39	71	14.41	14.40	-60	3,033	-1.98%
2019/06/05	68	14.60	1	14.55	14.55	67	3,037	2.21%
2019/06/04	0	0.00	26	14.36	14.40	-26	3,037	-0.86%
2019/06/03	2	14.25	56	14.25	14.30	-54	3,039	-1.78%
2019/05/31	3	14.75	15	14.73	14.65	-12	3,031	-0.40%
2019/05/30	78	14.59	27	14.63	14.60	51	3,028	1.68%
2019/05/29	3	14.25	23	14.25	14.35	-20	3,024	-0.66%
2019/05/28	2	14.25	0	0.00	14.25	2	3,030	0.07%
2019/05/27	1	14.20	1	14.15	14.30	0	3,066	0.00%
2019/05/24	14	14.44	2	14.35	14.20	12	3,072	0.39%
2019/05/23	18	14.40	14	14.35	14.30	4	3,066	0.13%
2019/05/22	41	14.93	8	14.86	14.70	33	3,065	1.08%
2019/05/21	22	14.23	47	14.45	14.80	-25	3,061	-0.82%
2019/05/20	12	14.69	15	14.86	14.55	-3	3,049	-0.10%
2019/05/17	23	15.22	38	15.32	15.00	-15	3,043	-0.49%
2019/05/16	44	15.69	22	15.75	15.55	22	3,033	0.73%
2019/05/15	25	16.06	13	16.12	16.05	12	3,022	0.40%
2019/05/14	20	15.72	28	15.77	15.85	-8	3,025	-0.26%
2019/05/13	11	16.01	23	16.29	16.00	-12	3,017	-0.40%
2019/05/10	44	16.41	30	16.65	16.20	14	3,004	0.47%
2019/05/09	118	16.69	53	16.67	16.60	65	3,012	2.16%	大買/
2019/05/08	33	17.18	50	17.15	17.10	-17	2,981	-0.57%
2019/05/07	42	17.70	30	17.86	17.65	12	2,968	0.40%
2019/05/06	47	17.84	46	17.88	17.70	1	2,963	0.03%
2019/05/03	5	18.50	9	18.63	18.60	-4	2,940	-0.14%
2019/05/02	0	0.00	3	18.62	18.60	-3	2,942	-0.10%
2019/04/30	16	18.34	21	18.39	18.50	-5	2,943	-0.17%
2019/04/29	36	18.60	44	18.63	18.40	-8	2,933	-0.27%
2019/04/26	40	19.14	65	19.15	18.95	-25	2,917	-0.86%
2019/04/25	44	19.80	43	19.85	19.60	1	2,877	0.03%
2019/04/24	69	19.84	73	19.86	19.80	-4	2,807	-0.14%
2019/04/23	103	19.55	141	19.60	19.60	-38	2,675	-1.42%	大買/大賣/
2019/04/22	48	19.27	49.1	19.27	19.20	-1.1	2,538	-0.04%
2019/04/19	16	18.64	25	18.61	18.60	-9	2,504	-0.36%
2019/04/18	33	18.65	55	18.43	18.35	-22	2,494	-0.88%
2019/04/17	19	19.06	20	19.21	18.90	-1	2,481	-0.04%
2019/04/16	49.4	19.05	18	19.16	19.10	31.4	2,473	1.27%
2019/04/15	123	19.78	38	19.69	19.60	85	2,458	3.46%	大買/
2019/04/12	48	19.35	37	19.34	19.50	11	2,326	0.47%
2019/04/11	40	19.05	80	19.05	19.15	-40	2,177	-1.84%
2019/04/10	52	19.05	6	19.07	18.95	46	2,070	2.22%
2019/04/09	24	18.89	22	19.00	19.00	2	2,034	0.10%
2019/04/08	65	19.02	68	18.88	18.90	-3	1,926	-0.16%
2019/04/03	37	18.64	51	18.82	18.60	-14	1,828	-0.77%
2019/04/02	57	18.70	48	18.70	18.70	9	1,801	0.50%
2019/04/01	96	18.80	101	18.71	19.00	-5	1,745	-0.29%	大賣/
2019/03/29	54	17.97	34	17.91	17.90	20	1,427	1.40%
2019/03/28	7	17.33	11	17.48	17.25	-4	1,376	-0.29%
2019/03/27	41	17.52	39	17.51	17.45	2	1,401	0.14%
2019/03/26	33	17.66	18	17.73	17.65	15	1,408	1.06%
2019/03/25	20	17.31	8	17.30	17.25	12	1,393	0.86%
2019/03/22	44	17.90	35	17.96	17.80	9	1,400	0.64%
2019/03/21	29	18.05	72	18.08	18.10	-43	1,388	-3.10%
2019/03/20	290	18.17	261	18.12	18.20	29	1,404	2.06%	大買/大賣/
2019/03/19	95	17.65	189	17.36	18.00	-94	1,200	-7.83%	大賣/
2019/03/18	22	16.34	21	16.35	16.40	1	966	0.10%
2019/03/15	35	16.26	10	16.29	16.35	25	982	2.54%
2019/03/14	32	16.35	13	16.22	16.15	19	1,006	1.89%
2019/03/13	26	16.53	5	16.65	16.55	21	1,043	2.01%
2019/03/12	17	16.65	8	16.62	16.65	9	1,067	0.84%
2019/03/11	18	16.59	16	16.55	16.60	2	1,120	0.18%
2019/03/07	18	16.97	35	17.02	16.80	-17	1,334	-1.27%
2019/03/06	47	16.97	6	17.00	17.05	41	1,556	2.63%
2019/03/05	18	17.02	31	16.96	16.95	-13	1,782	-0.73%
2019/03/04	27	17.12	15	17.11	17.05	12	1,812	0.66%
2019/02/27	22	17.12	15	17.07	17.10	7	1,838	0.38%
2019/02/26	50	17.29	38	17.35	17.20	12	1,880	0.64%
2019/02/25	0	0.00	35	17.01	17.10	-35	1,904	-1.84%
2019/02/22	14	16.84	0	0.00	16.80	14	1,913	0.73%
2019/02/21	25	16.91	1	16.95	16.95	24	1,943	1.23%
2019/02/20	2	17.00	19	16.88	16.95	-17	1,952	-0.87%
2019/02/19	10	16.87	7	16.85	16.85	3	1,964	0.15%
2019/02/18	11	16.85	9	16.93	16.85	2	1,989	0.10%
2019/02/15	13	17.17	25	17.08	16.95	-12	1,998	-0.60%
2019/02/14	7	17.24	31	17.29	17.25	-24	2,001	-1.20%
2019/02/13	10	17.28	26	17.33	17.25	-16	2,004	-0.80%
2019/02/12	5	17.20	7	17.23	17.20	-2	2,003	-0.10%
2019/02/11	26	17.30	3	17.25	17.20	23	2,008	1.15%
2019/01/30	13	17.01	59	17.12	17.30	-46	2,005	-2.29%
2019/01/29	8	16.76	6	16.82	16.90	2	1,980	0.10%
2019/01/28	12	16.90	36	16.94	16.95	-24	1,984	-1.21%
2019/01/25	13	16.80	8	16.79	16.85	5	1,985	0.25%
2019/01/24	5	16.81	11	16.82	16.75	-6	1,982	-0.30%
2019/01/23	23	16.70	5	16.75	16.75	18	1,983	0.91%
2019/01/22	52	16.90	27	17.00	16.70	25	2,001	1.25%
2019/01/21	8	17.08	4	17.11	17.15	4	1,997	0.20%
2019/01/18	36	17.17	3	17.20	17.20	33	1,995	1.65%
2019/01/17	8	17.35	0	0.00	17.35	8	1,990	0.40%
2019/01/16	13	17.44	16	17.55	17.55	-3	1,985	-0.15%
2019/01/15	7	17.49	2	17.48	17.50	5	1,982	0.25%
2019/01/14	16	17.32	2	17.33	17.30	14	1,973	0.71%
2019/01/11	9	17.65	73	17.67	17.50	-64	1,969	-3.25%
2019/01/10	26	17.98	2	17.98	17.90	24	1,953	1.23%
2019/01/09	55	18.20	8	18.15	17.95	47	1,945	2.42%
2019/01/08	28	18.21	6	18.18	18.15	22	1,933	1.14%
2019/01/07	38	17.98	21	18.05	18.05	17	1,924	0.88%
2019/01/04	14	17.87	14	17.62	17.75	0	1,906	0.00%
2019/01/03	15	17.91	9	17.89	17.85	6	1,897	0.32%
2019/01/02	5	17.66	5	17.65	17.65	0	1,877	0.00%
2018/12/27	8	17.54	31	17.47	17.45	-23	1,873	-1.23%
2018/12/26	40	17.35	22	17.50	17.10	18	1,859	0.97%
2018/12/25	23	17.41	11	17.40	17.45	12	1,843	0.65%
2018/12/24	13	17.61	14	17.80	17.85	-1	1,821	-0.05%
2018/12/22	0	0.00	46	17.23	17.40	-46	1,804	-2.55%
2018/12/21	6	17.29	1	17.35	17.35	5	1,803	0.28%
2018/12/20	48	17.47	54	17.55	17.25	-6	1,791	-0.33%
2018/12/19	36	17.63	19	17.69	17.50	17	1,759	0.97%
2018/12/18	37	17.83	46	17.78	17.65	-9	1,736	-0.52%
2018/12/17	11	17.80	12	17.92	17.75	-1	1,712	-0.06%
2018/12/14	25	17.52	18	17.71	17.85	7	1,693	0.41%
2018/12/13	54	17.75	49	17.82	17.95	5	1,668	0.30%
2018/12/12	18	17.23	10	17.25	17.25	8	1,616	0.49%
2018/12/11	12	17.10	5	17.07	17.15	7	1,593	0.44%
2018/12/10	6	17.15	8	17.10	17.05	-2	1,564	-0.13%
2018/12/07	5	17.12	41	17.15	17.40	-36	1,539	-2.34%
2018/12/06	33	17.21	39	17.26	16.75	-6	1,507	-0.40%
2018/12/05	7	17.82	22	17.82	17.85	-15	1,461	-1.03%
2018/12/04	26	18.20	30	18.34	18.15	-4	1,438	-0.28%
2018/12/03	69	18.09	35	18.12	18.10	34	1,385	2.45%
2018/11/30	94	18.20	70	18.27	18.00	24	1,309	1.83%
2018/11/29	32	18.13	29	18.08	18.75	3	1,161	0.26%
2018/11/28	70	17.69	63	17.68	17.60	7	935	0.75%
2018/11/27	13	16.95	8	17.01	17.05	5	707	0.71%
2018/11/26	9	16.44	20	16.51	16.70	-11	672	-1.63%
2018/11/23	56	16.94	13	16.91	16.55	43	641	6.71%
2018/11/22	17	16.72	25	16.78	17.20	-8	591	-1.35%
2018/11/21	7	16.23	15	16.31	16.35	-8	529	-1.51%
2018/11/20	14	16.28	12	16.15	16.25	2	511	0.39%
2018/11/19	4	15.48	3	15.55	15.75	1	478	0.21%
2018/11/16	5	15.45	14	15.51	15.45	-9	475	-1.89%
2018/11/15	28	15.33	8	15.32	15.40	20	463	4.31%
2018/11/12	8	14.91	5	14.95	14.95	3	419	0.72%
2018/11/09	5	15.15	5	15.10	15.10	0	412	0.00%
2018/11/08	0	0.00	3	15.60	15.40	-3	405	-0.74%
2018/11/05	14	15.04	10	15.30	15.30	4	404	0.99%
2018/11/02	3	15.35	4	15.40	15.40	-1	395	-0.25%
2018/10/31	0	0.00	4	15.35	15.40	-4	392	-1.02%
2018/10/30	12	15.28	11	15.35	15.35	1	388	0.26%
2018/10/29	5	15.20	6	15.40	15.40	-1	370	-0.27%
2018/10/26	1	15.35	0	0.00	15.50	1	371	0.27%
2018/10/25	0	0.00	1	15.50	15.50	-1	370	-0.27%
2018/10/24	1	15.60	0	0.00	15.70	1	368	0.27%
2018/10/23	5	15.45	6	15.55	15.55	-1	373	-0.27%
2018/10/19	1	15.50	0	0.00	15.95	1	388	0.26%
2018/10/18	0	0.00	1	15.75	15.75	-1	401	-0.25%
2018/10/17	6	15.71	6	15.75	15.75	0	410	0.00%
2018/10/16	0	0.00	1	15.80	15.95	-1	413	-0.24%
2018/10/15	0	0.00	3	15.80	15.85	-3	422	-0.71%
2018/10/12	8	15.20	8	15.46	15.70	0	423	0.00%
2018/10/11	3	14.90	2	15.30	15.95	1	441	0.23%
2018/10/09	0	0.00	5	16.50	16.50	-5	443	-1.13%
2018/10/08	1	16.60	0	0.00	16.30	1	453	0.22%
2018/10/05	7	16.92	4	16.45	16.45	3	465	0.64%
2018/10/03	0	0.00	25	17.80	17.70	-25	462	-5.41%
2018/10/02	5	17.80	6	17.75	17.85	-1	467	-0.21%
2018/10/01	17	17.67	0	0.00	17.80	17	474	3.58%
2018/09/28	8	17.46	10	17.40	17.45	-2	482	-0.41%
2018/09/27	16	17.64	1	17.40	17.40	15	502	2.98%
2018/09/26	4	17.43	0	0.00	17.55	4	527	0.76%
2018/09/21	2	17.90	0	0.00	17.80	2	559	0.36%
2018/09/18	1	17.75	0	0.00	17.65	1	748	0.13%
2018/09/14	3	17.68	0	0.00	17.80	3	767	0.39%
2018/09/10	0	0.00	22	17.51	17.80	-22	795	-2.77%
2018/09/07	1	18.75	10	18.75	18.65	-9	800	-1.12%
2018/09/05	13	18.83	0	0.00	19.05	13	826	1.57%
2018/09/04	2	18.95	1	18.95	19.05	1	840	0.12%
2018/09/03	2	18.70	1	18.90	18.90	1	847	0.12%
2018/08/29	2	18.60	0	0.00	18.75	2	890	0.22%
2018/08/27	0	0.00	1	18.80	18.85	-1	932	-0.11%
2018/08/24	1	18.85	3	18.65	18.85	-2	947	-0.21%
2018/08/23	5	19.00	0	0.00	18.90	5	952	0.53%
2018/08/22	6	18.55	4	18.65	18.70	2	949	0.21%
2018/08/21	5	18.43	6	18.36	18.65	-1	961	-0.10%
2018/08/20	0	0.00	6	17.55	17.65	-6	957	-0.63%
2018/08/17	5	17.60	0	0.00	17.65	5	963	0.52%
2018/08/16	0	0.00	12	17.55	17.50	-12	970	-1.24%
2018/08/15	1	17.50	0	0.00	17.45	1	972	0.10%
2018/08/14	10	17.56	0	0.00	17.60	10	971	1.03%
2018/08/13	6	17.44	27	17.47	17.30	-21	970	-2.16%
2018/08/10	6	18.15	0	0.00	18.10	6	971	0.62%
2018/08/09	4	17.98	3	18.00	18.05	1	978	0.10%
2018/08/08	0	0.00	3	17.90	18.05	-3	985	-0.30%
2018/08/07	14	18.05	1	17.90	17.90	13	987	1.32%
2018/08/06	0	0.00	9	18.31	18.25	-9	991	-0.91%
2018/08/02	14	18.59	4	18.63	18.45	10	994	1.01%
2018/08/01	1	18.75	7	18.70	18.85	-6	988	-0.61%
2018/07/31	1	18.85	4	18.95	18.95	-3	987	-0.30%
2018/07/30	15	18.86	0	0.00	18.80	15	986	1.52%
2018/07/27	9	18.97	5	19.15	19.15	4	981	0.41%
2018/07/26	0	0.00	6	19.33	19.30	-6	975	-0.62%
2018/07/25	6	19.10	0	0.00	19.20	6	972	0.62%
2018/07/24	0	0.00	6	19.32	19.15	-6	959	-0.63%
2018/07/23	12	19.03	5	19.45	19.20	7	951	0.74%
2018/07/20	7	19.57	16	19.47	19.45	-9	947	-0.95%
2018/07/19	18	19.98	7	19.94	20.00	11	934	1.18%
2018/07/18	14	20.01	10.1	19.98	20.00	3.9	921	0.43%
2018/07/17	9	19.78	1	19.90	19.80	8	893	0.90%
2018/07/16	37	19.73	1	19.70	19.65	36	875	4.11%
2018/07/13	5	19.45	7	19.47	19.50	-2	858	-0.23%
2018/07/12	0	0.00	0.2	19.40	19.35	-0.2	844	-0.02%
2018/07/11	5	19.40	5	19.60	19.60	0	836	0.00%
2018/07/10	0	0.00	13	19.46	19.85	-13	831	-1.56%
2018/07/09	11	19.75	23	19.61	19.60	-12	831	-1.44%
2018/07/06	24	19.72	15	19.82	19.80	9	824	1.09%
2018/07/05	13	20.41	2	20.30	20.20	11	819	1.34%
2018/07/04	29	20.44	23	20.48	20.45	6	795	0.75%
2018/07/03	1	20.15	4	20.19	20.35	-3	771	-0.39%
2018/07/02	2	20.35	22	20.29	20.50	-20	756	-2.65%
2018/06/29	35	20.94	24	20.75	20.55	11	741	1.48%
2018/06/28	17	20.46	50	20.74	20.60	-33	699	-4.72%
2018/06/27	99	20.67	80	20.51	20.55	19	655	2.90%
2018/06/26	6	19.28	12	19.33	19.45	-6	559	-1.07%
2018/06/25	4	19.38	5	19.44	19.45	-1	558	-0.18%
2018/06/22	5	19.19	4	19.34	19.30	1	555	0.18%
2018/06/21	6	19.18	8	19.40	19.25	-2	549	-0.36%
2018/06/20	4	19.00	14	19.06	19.15	-10	541	-1.85%
2018/06/19	4	19.10	3	19.20	18.95	1	536	0.19%
2018/06/15	15	19.02	11	19.09	18.95	4	530	0.75%
2018/06/14	29	19.32	1	19.60	19.40	28	519	5.39%
2018/06/13	1	19.50	2	19.85	19.55	-1	506	-0.20%
2018/06/12	21	19.50	2	19.45	19.45	19	494	3.84%
2018/06/11	0	0.00	9.4	19.39	19.25	-9.4	489	-1.92%
2018/06/08	3	19.20	7	19.29	19.15	-4	481	-0.83%
2018/06/07	3	18.88	0	0.00	19.10	3	466	0.64%
2018/06/06	4	18.96	7	18.91	19.05	-3	460	-0.65%
2018/06/05	11	18.93	5	18.95	18.90	6	452	1.33%
2018/06/04	6	18.33	0	0.00	18.50	6	442	1.36%
2018/06/01	3	18.45	17	18.13	18.05	-14	429	-3.26%
2018/05/30	5	17.54	23	17.58	17.65	-18	437	-4.12%
2018/05/29	16	17.47	6	17.38	17.60	10	431	2.32%
2018/05/28	12	16.64	1	16.60	17.05	11	418	2.63%
2018/05/25	10	16.58	10	16.48	16.60	0	415	0.00%
2018/05/24	11	16.49	0	0.00	16.55	11	411	2.68%
2018/05/23	4	16.48	7	16.50	16.35	-3	409	-0.73%
2018/05/22	8	16.68	0	0.00	16.65	8	409	1.95%
2018/05/21	5	16.63	0	0.00	16.65	5	414	1.21%
2018/05/18	5	16.65	5	16.80	16.80	0	417	0.00%
2018/05/17	0	0.00	1	16.75	16.85	-1	416	-0.24%
2018/05/16	8	16.70	11	16.92	16.95	-3	409	-0.73%
2018/05/14	5	16.75	5	17.05	17.05	0	423	0.00%
2018/05/11	5	16.80	5	17.00	17.00	0	423	0.00%
2018/05/10	6	16.91	5	17.00	17.00	1	428	0.23%
2018/05/08	0	0.00	3	17.05	17.05	-3	466	-0.64%
2018/05/04	0	0.00	10	16.95	17.05	-10	575	-1.74%
2018/05/03	3	17.05	0	0.00	17.10	3	575	0.52%
2018/05/02	5	17.05	8	17.29	17.30	-3	571	-0.52%
2018/04/27	0	0.00	2	17.00	17.15	-2	569	-0.35%
2018/04/26	5	17.25	1	17.35	17.00	4	567	0.71%
2018/04/25	4	17.05	3	17.40	17.40	1	567	0.18%
2018/04/24	3	17.15	2	17.40	17.40	1	567	0.18%
2018/04/23	0	0.00	3	17.55	17.45	-3	568	-0.53%
2018/04/19	0	0.00	10	17.40	17.65	-10	582	-1.72%
2018/04/16	10	18.00	1	18.10	17.85	9	612	1.47%
2018/04/12	2	17.80	0	0.00	18.00	2	619	0.32%
2018/04/11	0	18.10	4	18.30	18.15	-4	628	-0.64%
2018/04/10	0	0.00	3	17.65	17.90	-3	630	-0.48%
2018/04/03	0	18.00	0	0.00	17.85	0	630	0.00%
2018/04/02	0	17.80	0	0.00	17.90	0	632	0.00%
2018/03/31	5	17.78	0	0.00	17.90	5	631	0.79%
2018/03/30	2	17.85	0	0.00	17.85	2	629	0.32%
2018/03/28	3	18.03	27	18.30	17.80	-24	622	-3.85%
2018/03/27	14	18.66	10	18.62	18.60	4	612	0.65%
2018/03/26	0	0.00	1	18.95	18.75	-1	609	-0.16%
2018/03/23	1	19.00	1	19.05	18.80	0	608	0.00%
2018/03/22	1	19.50	0	0.00	19.55	1	609	0.16%
2018/03/21	10	19.50	0	0.00	19.65	10	610	1.64%
2018/03/20	12	19.53	4	19.88	19.65	8	610	1.31%
2018/03/19	12	19.69	0	0.00	19.65	12	612	1.96%
2018/03/15	3	20.00	8	19.94	19.90	-5	613	-0.81%
2018/03/13	3	19.45	0	0.00	19.45	3	611	0.49%
2018/03/12	10	19.43	3	19.55	19.55	7	618	1.13%
2018/03/09	0	0.00	3	19.70	19.65	-3	632	-0.47%
2018/03/08	3	20.03	19	19.82	19.75	-16	705	-2.27%
2018/03/07	16	19.51	2	19.55	19.35	14	710	1.97%
2018/03/06	29	20.09	19	20.05	19.80	10	779	1.28%
2018/03/05	2	19.05	0	0.00	19.15	2	768	0.26%
2018/03/02	0	0.00	5	19.00	19.15	-5	772	-0.65%
2018/03/01	4	19.10	0	0.00	19.15	4	771	0.52%
2018/02/27	2	19.15	4	19.05	18.90	-2	772	-0.26%
2018/02/26	10	18.83	0	0.00	18.90	10	773	1.29%
2018/02/23	3	18.85	2	18.80	18.80	1	770	0.13%
2018/02/22	5	18.68	5	18.70	18.70	0	766	0.00%
2018/02/21	1	18.70	0	0.00	18.70	1	763	0.13%
2018/02/09	12	17.01	12	17.40	18.00	0	753	0.00%
2018/02/08	2	18.55	2	18.40	18.30	0	749	0.00%
2018/02/07	3	18.57	27	18.65	18.65	-24	749	-3.20%
2018/02/06	1	18.20	12	18.56	18.20	-11	742	-1.48%
2018/02/05	2	19.73	8	19.87	19.75	-6	732	-0.82%
2018/02/02	11	20.63	17	20.70	20.55	-6	726	-0.83%
2018/02/01	18	20.86	6	21.02	20.70	12	716	1.68%
2018/01/31	17	20.89	40	20.85	20.80	-23	707	-3.25%
2018/01/30	79	21.16	61	21.12	21.30	18	686	2.62%
2018/01/29	5	20.22	6	20.20	20.25	-1	581	-0.17%
2018/01/25	1	20.05	2	19.95	20.00	-1	572	-0.17%
2018/01/24	0	0.00	3	19.98	20.05	-3	573	-0.52%
2018/01/23	10	20.00	0	0.00	20.05	10	573	1.75%
2018/01/22	2	20.10	0.4	20.10	20.10	1.6	574	0.28%
2018/01/19	2	19.95	2	20.10	20.15	0	573	0.00%
2018/01/18	6	20.03	3	19.95	19.95	3	569	0.53%
2018/01/17	5	20.31	4	20.20	20.05	1	568	0.18%
2018/01/16	1	20.30	0	0.00	20.30	1	564	0.18%
2018/01/15	7	20.19	8	20.23	20.30	-1	555	-0.18%
2018/01/12	20	20.38	22	20.42	20.00	-2	546	-0.37%
2018/01/08	0	0.00	10	19.88	19.50	-10	516	-1.94%
2018/01/05	2	19.90	4	19.85	19.90	-2	506	-0.39%
2018/01/04	20	19.59	9	19.58	19.60	11	501	2.19%
2018/01/03	6	19.10	2	19.10	19.15	4	491	0.81%