榮創 (3437)-新光券商分點個股進出

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

榮創

(3437)

可現股當沖

股價
23.45
漲跌
▲0.25
漲幅
+1.08%
成交量
362張
產業
上市光電類股
298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

榮創 (3437)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
2024/12/03	0	0.00	2.6	23.79	23.45	-2.6	1,776	-0.15%
2024/12/02	2	23.15	0	0.00	23.20	2	1,812	0.11%
2024/11/29	0	0.00	11	22.81	23.20	-11	1,937	-0.57%
2024/11/28	13	22.74	6	22.65	22.80	7	2,162	0.32%
2024/11/27	3	23.38	17	23.31	23.05	-14	2,370	-0.59%
2024/11/26	20	24.05	0	0.00	23.90	20	2,389	0.84%
2024/11/25	1	24.10	1	24.15	24.15	0	2,389	0.00%
2024/11/22	1	23.85	1	23.85	23.55	0	2,388	0.00%
2024/11/21	0	23.85	0	0.00	23.35	0	2,386	0.00%
2024/11/20	2	23.53	29	23.53	23.30	-27	2,385	-1.13%
2024/11/19	34	23.67	13	23.68	23.70	21	2,385	0.88%
2024/11/18	0	0.00	10	23.35	23.35	-10	2,383	-0.42%
2024/11/15	2	24.15	4	24.10	23.90	-2	2,384	-0.08%
2024/11/14	5	23.47	18	23.59	23.20	-13	2,381	-0.55%
2024/11/13	0.1	24.20	2	24.00	24.05	-1.9	2,375	-0.08%
2024/11/12	11	24.10	3	24.00	24.00	8	2,374	0.34%
2024/11/11	1	24.65	3	24.68	24.70	-2	2,366	-0.08%
2024/11/08	14	25.00	6	25.28	24.75	8	2,366	0.34%
2024/11/07	14	25.76	16	25.64	25.75	-2	2,359	-0.08%
2024/11/06	2	25.10	0	0.00	24.95	2	2,358	0.08%
2024/11/05	5	25.36	5	25.25	25.10	0	2,373	0.00%
2024/11/04	6	24.83	6	24.88	24.80	0	2,411	0.00%
2024/11/01	6	24.81	11	25.18	25.15	-5	2,424	-0.21%
2024/10/30	9	25.48	27	25.31	25.20	-18	2,430	-0.74%
2024/10/29	3	25.40	2	25.40	25.40	1	2,432	0.04%
2024/10/28	6	25.61	34	25.65	25.60	-28	2,427	-1.15%
2024/10/25	36	26.19	232	26.02	25.80	-196	2,427	-8.08%	大賣/鉅額交易
2024/10/24	18	26.44	4	26.43	26.30	14	2,439	0.57%
2024/10/23	8	27.27	4	27.46	27.10	4	2,429	0.16%
2024/10/22	9	27.22	8	27.37	27.20	1	2,428	0.04%
2024/10/21	15	27.49	34	27.24	27.20	-19	2,446	-0.78%
2024/10/18	12	27.57	9	27.53	27.20	3	2,462	0.12%
2024/10/17	41	28.00	46	28.01	28.00	-5	2,478	-0.20%
2024/10/16	310	28.66	119	28.15	27.95	191	2,508	7.61%	大買/大賣/鉅額交易
2024/10/15	28	26.87	9	26.73	26.60	19	2,391	0.79%
2024/10/14	35	27.16	45	27.11	27.25	-10	2,455	-0.41%
2024/10/11	67	26.76	45	26.71	26.35	22	2,410	0.91%
2024/10/09	30	26.38	9.1	26.11	25.60	20.9	2,396	0.87%
2024/10/08	24	26.87	35	27.13	26.60	-11	2,387	-0.46%
2024/10/07	118	27.47	37	27.30	27.35	81	2,396	3.38%	大買/
2024/10/04	6	25.52	10	25.55	25.35	-4	2,340	-0.17%
2024/10/01	9	25.99	17.3	26.01	25.95	-8.3	2,360	-0.35%
2024/09/30	5	26.29	1	26.40	26.10	4	2,362	0.17%
2024/09/27	0.2	27.16	4.1	26.63	26.55	-3.9	2,359	-0.17%
2024/09/26	20	26.74	8	26.61	26.35	12	2,353	0.51%
2024/09/25	19	27.48	20	27.46	27.05	-1	2,343	-0.04%
2024/09/24	14	27.07	8	27.01	27.00	6	2,326	0.26%
2024/09/23	10	27.14	18	27.25	27.60	-8	2,313	-0.35%
2024/09/20	13	27.15	24	27.02	27.30	-11	2,306	-0.48%
2024/09/19	33.1	27.48	21	27.58	27.30	12.1	2,298	0.52%
2024/09/18	28	27.57	17	27.66	27.55	11	2,266	0.49%
2024/09/16	36.2	27.33	32	27.26	26.95	4.2	2,222	0.19%
2024/09/13	20.1	25.76	35	25.71	25.85	-14.9	2,186	-0.68%
2024/09/12	1	25.60	9	25.71	25.50	-8	2,226	-0.36%
2024/09/11	13	25.63	15	25.18	25.15	-2	2,228	-0.09%
2024/09/10	11.5	26.20	19	26.04	25.95	-7.5	2,309	-0.32%
2024/09/09	28.6	26.57	11	26.78	26.80	17.6	2,347	0.75%
2024/09/06	331.1	28.39	310.3	28.25	27.15	20.8	2,312	0.90%	大買/大賣/
2024/09/05	61.1	26.87	59.1	27.05	27.45	2	2,039	0.10%
2024/09/04	16.9	25.21	31	25.42	25.10	-14.1	1,973	-0.72%
2024/09/03	12	27.09	38	27.03	26.95	-26	1,958	-1.33%
2024/09/02	85.3	28.12	84	27.83	27.65	1.2	1,939	0.06%
2024/08/30	257	27.95	377	28.33	28.10	-120	1,829	-6.56%	大買/大賣/鉅額交易
2024/08/29	141.1	26.70	109	26.53	26.50	32.1	1,646	1.95%	大買/大賣/
2024/08/28	28	25.42	23.1	25.65	25.85	4.9	1,582	0.31%
2024/08/27	0	0.00	6	23.67	23.50	-6	1,612	-0.37%
2024/08/26	1	23.70	6	23.77	23.55	-5	1,621	-0.31%
2024/08/23	2	23.10	1	23.80	23.80	1	1,628	0.06%
2024/08/22	0	0.00	4	23.61	23.65	-4	1,649	-0.24%
2024/08/21	2	23.30	3	23.83	23.65	-1	1,662	-0.06%
2024/08/20	0	0.00	13	23.92	23.75	-13	1,666	-0.78%
2024/08/19	1	23.65	3	23.77	23.90	-2	1,678	-0.12%
2024/08/16	2	24.00	2	23.98	23.80	0	1,699	0.00%
2024/08/15	2	23.75	1	23.60	23.70	1	1,708	0.06%
2024/08/14	2	23.55	2	23.45	23.55	0	1,708	0.00%
2024/08/13	7	23.62	3	23.60	23.45	4	1,712	0.23%
2024/08/12	14	23.73	28	23.69	23.60	-14	1,721	-0.81%
2024/08/09	2	22.90	4	23.25	22.90	-2	1,725	-0.12%
2024/08/08	2	23.15	1	23.40	22.80	1	1,724	0.06%
2024/08/07	82	23.10	90	23.15	23.20	-8	1,723	-0.46%
2024/08/06	13	20.49	27	20.51	21.10	-14	1,718	-0.81%
2024/08/05	8	22.12	3.2	21.98	21.95	4.9	1,695	0.29%
2024/08/02	18.6	24.73	7	25.03	24.35	11.6	1,679	0.69%
2024/08/01	4	25.56	8	25.64	25.60	-4	1,683	-0.24%
2024/07/31	1	24.95	1	25.30	25.10	0	1,683	0.00%
2024/07/30	8	24.75	6	24.95	25.35	2	1,683	0.12%
2024/07/29	9	25.42	15	25.26	24.80	-6	1,676	-0.36%
2024/07/26	33	25.87	14	25.94	26.10	19	1,654	1.15%
2024/07/23	21	26.94	17	26.79	26.75	4	1,649	0.24%
2024/07/22	49	27.43	42	27.30	26.75	7	1,649	0.42%
2024/07/19	70	28.71	25	28.41	28.30	45	1,619	2.78%
2024/07/18	61	29.74	14	29.71	29.55	47	1,590	2.95%
2024/07/17	46.1	30.53	110	30.82	30.90	-63.9	1,548	-4.12%	大賣/
2024/07/16	63	29.92	55	30.08	29.95	8	1,450	0.55%
2024/07/15	99	29.59	190	29.84	29.80	-91	1,420	-6.41%	大賣/
2024/07/12	12	28.66	2	29.10	29.10	10	1,337	0.75%
2024/07/11	17	29.16	23	29.13	28.95	-6	1,329	-0.45%
2024/07/10	20	28.78	13	29.08	28.65	7	1,319	0.53%
2024/07/09	48	28.00	38	28.65	28.80	10	1,310	0.76%
2024/07/08	25	28.55	69	28.27	28.45	-44	1,296	-3.39%
2024/07/05	11	28.81	11	28.72	28.80	0	1,319	0.00%
2024/07/04	8	28.05	8	28.06	28.00	0	1,313	0.00%
2024/07/03	2	27.45	28	27.50	27.30	-26	1,319	-1.97%
2024/07/02	11	27.21	3	27.15	27.15	8	1,328	0.60%
2024/07/01	11	27.51	1	27.90	27.30	10	1,348	0.74%
2024/06/28	11	27.76	8	28.18	27.70	3	1,356	0.22%
2024/06/27	7	27.67	0	0.00	27.60	7	1,363	0.51%
2024/06/26	6.1	28.02	5	28.26	27.80	1.1	1,387	0.08%
2024/06/25	9	27.74	48	27.89	27.90	-39	1,424	-2.74%
2024/06/24	33	28.15	1.3	28.09	28.05	31.7	1,429	2.22%
2024/06/21	62.3	28.79	26	29.00	28.70	36.3	1,440	2.52%
2024/06/20	23	28.63	12	28.61	28.75	11	1,437	0.76%
2024/06/19	41	28.62	42	28.71	28.05	-1	1,430	-0.07%
2024/06/18	43	28.21	10	28.11	28.15	33	1,394	2.37%
2024/06/17	220	29.24	67	29.20	28.50	153	1,404	10.89%	大買/鉅額交易
2024/06/14	10	28.26	58.1	28.35	29.20	-48.1	1,320	-3.64%
2024/06/13	1	26.50	7	26.65	26.55	-6	1,275	-0.47%
2024/06/12	4	26.73	1	26.55	26.50	3	1,308	0.23%
2024/06/11	6	27.24	3.1	27.40	26.95	3	1,329	0.22%
2024/06/07	1	28.15	10	27.96	27.55	-9	1,376	-0.65%
2024/06/06	19	27.82	8	27.95	27.55	11	1,396	0.79%
2024/06/05	14	28.15	15	28.15	28.05	-1	1,437	-0.07%
2024/06/04	6	28.61	8	29.26	28.50	-2	1,522	-0.13%
2024/06/03	175	29.65	69	29.76	29.20	106	1,572	6.74%	大買/鉅額交易
2024/05/31	19.2	27.81	49	28.71	29.00	-29.8	1,485	-2.01%
2024/05/30	4.2	26.62	2	26.60	26.40	2.2	1,508	0.15%
2024/05/29	1.2	27.08	1	27.10	27.10	0.2	1,613	0.01%
2024/05/28	3	27.17	8	27.28	27.40	-5	1,691	-0.30%
2024/05/27	0	0.00	3	26.57	26.75	-3	1,726	-0.17%
2024/05/24	3	25.73	0	26.05	26.00	3	1,850	0.16%
2024/05/23	3	26.23	15	26.10	25.90	-12	1,986	-0.60%
2024/05/22	16.3	26.86	7	26.94	26.60	9.3	2,114	0.44%
2024/05/21	5	26.07	4	26.13	26.05	1	2,281	0.04%
2024/05/20	14	26.10	4	26.18	26.20	10	2,445	0.41%
2024/05/17	2	26.42	1	26.25	26.20	1	2,717	0.04%
2024/05/16	3	26.22	16	26.19	26.20	-13	3,531	-0.37%
2024/05/15	2.1	26.25	2	26.23	26.20	0.1	3,618	0.00%
2024/05/14	1	26.55	0	26.58	26.50	1	3,816	0.03%
2024/05/13	8	26.31	4	26.45	26.40	4	3,876	0.10%
2024/05/10	12	26.51	2	26.45	26.45	10	3,945	0.25%
2024/05/09	1	26.95	210.1	27.13	26.95	-209.1	4,033	-5.18%	大賣/鉅額交易
2024/05/08	3	26.92	0	26.90	26.95	3	4,086	0.07%
2024/05/07	38	26.77	39	26.99	26.90	-1	4,151	-0.02%
2024/05/06	2	26.68	10	26.65	26.70	-8	4,235	-0.19%
2024/05/03	7	26.99	3	27.35	26.75	4	4,262	0.09%
2024/05/02	14.4	26.63	6	26.87	27.05	8.4	4,335	0.19%
2024/04/30	4	26.99	0	0.00	26.90	4	4,434	0.09%
2024/04/29	3	27.12	3	27.32	27.10	0	4,577	0.00%
2024/04/26	232	27.32	2	27.03	26.75	230	4,720	4.87%	大買/鉅額交易
2024/04/25	6	26.95	3	27.10	27.00	3	4,788	0.06%
2024/04/24	1	27.15	4	27.25	27.15	-3	4,872	-0.06%
2024/04/23	11	26.70	2	26.65	26.80	9	4,903	0.18%
2024/04/22	6	26.62	4	27.06	26.55	2	4,940	0.04%
2024/04/19	9.3	26.95	6	26.84	26.75	3.3	5,005	0.07%
2024/04/18	6	27.83	2	27.78	27.75	4	5,016	0.08%
2024/04/17	3	27.80	7.3	27.80	27.75	-4.3	5,104	-0.08%
2024/04/16	7	27.26	42.5	27.47	27.20	-35.5	5,117	-0.69%
2024/04/15	10	28.30	1	28.70	28.45	9	5,119	0.18%
2024/04/12	21	28.51	10	28.75	28.65	11	5,192	0.21%
2024/04/11	29.1	29.04	8	28.74	28.45	21.1	5,206	0.41%
2024/04/10	3	29.82	5	29.73	29.65	-2	5,191	-0.04%
2024/04/09	27	29.78	1	30.19	29.75	26	5,194	0.50%
2024/04/08	5	29.84	5	30.14	29.95	0	5,201	0.00%
2024/04/03	7	30.68	3	30.53	30.00	4	5,219	0.08%
2024/04/02	1	29.80	14	29.90	29.80	-13	5,243	-0.25%
2024/04/01	5	30.06	4	30.23	30.15	1	5,421	0.02%
2024/03/29	14.1	30.28	12	30.16	30.00	2.1	5,555	0.04%
2024/03/28	54.1	30.65	40	30.34	30.85	14.1	5,560	0.25%
2024/03/27	5	29.45	10	29.69	29.55	-5	5,551	-0.09%
2024/03/26	16	29.60	7.2	29.53	29.35	8.8	5,569	0.16%
2024/03/25	7	30.23	113	30.23	30.10	-106	5,575	-1.90%	大賣/鉅額交易
2024/03/22	8	29.96	2	29.95	30.10	6	5,637	0.11%
2024/03/21	18	29.80	2	29.90	29.95	16	5,682	0.28%
2024/03/20	6	29.95	7	29.96	29.90	-1	5,800	-0.02%
2024/03/19	15	30.28	11	30.45	30.30	4	5,933	0.07%
2024/03/18	11	30.38	2	30.30	30.40	9	6,095	0.15%
2024/03/15	18	29.93	17.1	30.04	29.70	0.9	6,134	0.02%
2024/03/14	4.1	29.65	16	29.93	29.55	-11.9	6,148	-0.19%
2024/03/13	138	30.52	22	30.10	30.00	116	6,150	1.89%	大買/鉅額交易
2024/03/12	20	31.08	6	31.28	31.10	14	6,145	0.23%
2024/03/11	21	30.98	10	31.12	30.70	11	6,150	0.18%
2024/03/08	53.1	31.17	66	31.05	30.60	-12.9	6,139	-0.21%
2024/03/07	38.2	32.87	13	32.49	32.15	25.2	6,143	0.41%
2024/03/06	18	33.87	46	33.67	33.90	-28	6,146	-0.46%
2024/03/05	51.8	34.02	65	33.80	33.80	-13.2	6,157	-0.21%
2024/03/04	67	34.65	46	34.63	34.35	21	6,150	0.34%
2024/03/01	39	36.12	81	36.12	35.55	-42	6,284	-0.67%
2024/02/29	27	36.85	22.5	36.97	37.10	4.5	6,565	0.07%
2024/02/27	124	36.47	113.2	36.14	36.70	10.8	7,096	0.15%	大買/大賣/
2024/02/26	115.5	37.29	159.1	37.49	37.00	-43.6	7,159	-0.61%	大買/大賣/
2024/02/23	125	37.64	151.1	37.73	37.40	-26.1	7,227	-0.36%	大買/大賣/
2024/02/22	193.1	37.06	167	37.33	37.60	26.1	7,141	0.36%	大買/大賣/
2024/02/21	120.2	36.56	67.1	36.90	36.30	53.2	6,950	0.77%	大買/
2024/02/20	211.3	37.28	192.4	37.36	36.70	18.9	6,772	0.28%	大買/大賣/
2024/02/19	879.5	38.39	698.4	38.68	38.65	181.1	6,499	2.79%	大買/大賣/鉅額交易
2024/02/16	5	36.38	83.1	36.38	36.40	-78.1	5,683	-1.37%
2024/02/15	114.3	31.49	198.4	32.22	33.10	-84.1	5,586	-1.51%	大買/大賣/
2024/02/05	8.1	29.92	26	29.43	30.10	-17.9	5,376	-0.33%
2024/02/02	61	30.17	57.1	30.42	29.80	3.9	5,317	0.07%
2024/02/01	53	30.08	39	30.12	30.10	14	5,242	0.27%
2024/01/31	23.1	30.18	38	30.17	30.20	-14.9	5,136	-0.29%
2024/01/30	34	29.73	100	29.62	29.75	-66	5,064	-1.30%
2024/01/29	74	29.86	120	29.95	30.05	-46	4,999	-0.92%	大賣/
2024/01/26	87.2	29.18	10.3	28.89	28.50	76.9	4,899	1.57%
2024/01/25	12.6	29.01	36	29.07	28.75	-23.4	4,867	-0.48%
2024/01/24	106.9	30.38	44	30.26	29.60	62.9	4,792	1.31%	大買/
2024/01/23	80	30.75	125	31.00	31.00	-45	4,689	-0.96%	大賣/
2024/01/22	317.3	31.00	289	30.88	30.35	28.3	4,545	0.62%	大買/大賣/
2024/01/19	50	30.53	71	29.60	30.40	-21	4,407	-0.48%
2024/01/18	95	30.03	48.1	29.63	29.80	46.9	4,365	1.07%
2024/01/17	68	29.54	70	29.05	29.30	-2	4,292	-0.05%
2024/01/16	79.2	29.78	81	29.65	29.65	-1.8	4,252	-0.04%
2024/01/15	32.1	30.35	43	29.84	30.20	-10.9	4,211	-0.26%
2024/01/12	131	29.44	113	29.04	28.85	18	4,133	0.44%	大買/大賣/
2024/01/11	56	29.54	92	29.40	29.65	-36	4,098	-0.88%
2024/01/10	79	28.13	91	28.20	28.15	-12	3,999	-0.30%
2024/01/09	60	29.06	32	28.95	28.75	28	3,969	0.71%
2024/01/08	33.3	29.55	33	29.58	28.90	0.3	3,933	0.01%
2024/01/05	5	28.99	22	28.97	28.55	-17	3,844	-0.44%
2024/01/04	7	29.09	6	28.93	29.05	1	3,813	0.03%
2024/01/03	6	29.07	38	28.94	28.90	-32	3,786	-0.85%
2024/01/02	5.1	29.58	2	29.65	29.25	3.1	3,761	0.08%
2023/12/29	19	29.64	23	29.79	29.60	-4	3,735	-0.11%
2023/12/28	76	30.43	28	30.29	30.00	48	3,704	1.30%
2023/12/27	222.2	31.64	196.4	31.13	31.05	25.7	3,652	0.70%	大買/大賣/
2023/12/26	125	29.86	165	29.67	30.70	-40	3,458	-1.16%	大買/大賣/
2023/12/25	38	28.51	20	28.18	28.40	18	3,308	0.54%
2023/12/22	11	28.53	17.1	28.51	28.80	-6.1	3,273	-0.19%
2023/12/21	66	28.63	38	28.67	28.40	28	3,234	0.87%
2023/12/20	86.3	28.80	22	28.83	28.75	64.3	3,201	2.01%
2023/12/19	179.5	29.33	203	28.65	28.65	-23.5	3,170	-0.74%	大買/大賣/
2023/12/18	145	30.58	84	30.03	29.95	61	3,090	1.97%	大買/
2023/12/15	70.1	30.22	96	30.46	31.00	-25.9	3,029	-0.85%
2023/12/14	162.2	30.94	96	30.78	30.00	66.2	2,893	2.29%	大買/
2023/12/13	106	31.30	139	31.77	31.50	-33	2,731	-1.21%	大買/大賣/
2023/12/12	37	32.35	31.3	32.54	31.50	5.7	2,550	0.22%
2023/12/11	35	32.48	62.1	32.23	32.45	-27.1	2,485	-1.09%
2023/12/08	27	31.25	7	31.11	31.20	20	2,431	0.82%
2023/12/07	47.6	31.40	27	31.34	31.05	20.6	2,398	0.86%
2023/12/06	8	32.84	19	32.53	32.55	-11	2,345	-0.47%
2023/12/05	30	32.26	46.1	31.65	31.90	-16.1	2,301	-0.70%
2023/12/04	58.1	33.76	101.5	33.59	32.90	-43.4	2,250	-1.93%	大賣/
2023/12/01	25	32.64	66.5	32.83	32.85	-41.5	2,145	-1.93%
2023/11/30	42	30.08	12.1	30.14	30.80	30	2,047	1.46%
2023/11/29	41	29.18	33.2	29.24	29.40	7.8	1,969	0.40%
2023/11/28	438.2	28.24	411	28.55	29.00	27.2	1,899	1.43%	大買/大賣/
2023/11/27	297	27.70	335.1	27.73	28.50	-38	1,649	-2.31%	大買/大賣/
2023/11/24	376	26.46	405.2	26.50	26.50	-29.2	1,274	-2.29%	大買/大賣/
2023/11/23	112	25.09	260.3	25.15	25.20	-148.3	684	-21.68%	大買/大賣/鉅額交易
2023/11/22	125	22.57	138.5	22.81	22.95	-13.5	480	-2.81%	大買/大賣/
2023/11/21	32	20.47	46	20.37	21.00	-14	267	-5.23%
2023/11/20	4	19.20	0	0.00	19.10	4	208	1.92%
2023/11/17	1	19.10	1	18.95	19.10	0	205	0.00%
2023/11/16	7.5	18.98	10	18.94	18.95	-2.6	204	-1.25%
2023/11/15	9.1	18.97	2	18.83	19.10	7.1	198	3.58%
2023/11/14	0	0.00	2	18.13	18.70	-2	191	-1.04%
2023/11/13	0	18.35	0	18.57	18.25	0	189	0.00%
2023/11/10	2	18.40	3	18.57	18.20	-1	191	-0.50%
2023/11/09	3	18.87	2	18.80	18.75	1	186	0.54%
2023/11/08	3	18.47	4	18.59	18.55	-1	189	-0.53%
2023/11/07	0	0.00	17	18.59	18.70	-17	188	-9.03%
2023/11/06	1	18.90	7.1	18.36	18.45	-6.1	188	-3.22%
2023/11/03	2	18.35	7	18.26	18.20	-5	183	-2.72%
2023/11/02	0	18.45	8	18.58	18.40	-8	182	-4.37%
2023/11/01	0	18.00	8	18.42	18.35	-8	180	-4.43%
2023/10/31	7	17.94	0	0.00	17.70	7	177	3.97%
2023/10/30	3	18.58	2	18.20	18.20	1	174	0.58%
2023/10/27	6	18.76	11	18.58	18.50	-5	172	-2.89%
2023/10/26	30	19.07	25	18.89	18.15	5	161	3.10%
2023/10/25	6	18.43	14	18.14	18.45	-8	121	-6.64%
2023/10/23	0	17.10	4	16.68	16.65	-4	111	-3.56%
2023/10/20	0	16.80	0	0.00	16.70	0	116	0.00%
2023/10/19	0.3	17.17	0	0.00	17.00	0.3	120	0.28%
2023/10/18	1	17.15	0	17.35	17.05	1	120	0.83%
2023/10/17	3	17.25	0	0.00	17.25	3	120	2.49%
2023/10/16	1	17.25	0	0.00	17.20	1	122	0.82%
2023/10/13	0	17.30	0	0.00	17.30	0	125	0.02%
2023/10/12	0.2	17.31	4	17.21	17.25	-3.8	128	-2.93%
2023/10/11	1	17.20	9	17.35	17.20	-8	133	-6.01%
2023/10/06	0	17.40	23	17.27	17.30	-23	135	-16.93%
2023/10/05	0.1	17.35	0	0.00	17.30	0.1	139	0.06%
2023/10/04	3	17.25	0	0.00	17.20	3	142	2.12%
2023/10/03	2.1	17.40	0	0.00	17.40	2.1	141	1.45%
2023/10/02	0.1	17.55	2	17.50	17.60	-1.9	141	-1.35%
2023/09/26	0.1	17.80	0	0.00	17.75	0.1	147	0.10%
2023/09/21	3.1	17.65	0	0.00	17.50	3.1	150	2.03%
2023/09/20	20	17.99	0	0.00	17.85	20	147	13.53%
2023/09/19	0	0.00	1	18.20	17.85	-1	149	-0.67%
2023/09/15	2	17.73	0	0.00	17.60	2	152	1.33%
2023/09/14	2	17.95	0	0.00	17.95	2	151	1.32%
2023/09/13	8	17.81	0	0.00	17.85	8	152	5.26%
2023/09/12	0.1	18.00	1	18.00	17.85	-0.9	153	-0.59%
2023/09/11	7	18.15	1	18.00	17.95	6	154	3.88%
2023/09/08	0	0.00	1.1	17.68	17.65	-1.1	149	-0.76%
2023/09/07	0	0.00	5	17.60	17.65	-5	150	-3.33%
2023/09/06	3.1	17.72	34	17.64	17.65	-30.9	151	-20.45%
2023/09/05	3	17.55	0	17.85	17.55	3	151	1.98%
2023/09/04	4	17.65	0	0.00	17.60	4	152	2.63%
2023/09/01	2	17.60	0	0.00	17.60	2	153	1.30%
2023/08/31	0.1	17.70	4	17.51	17.60	-4	153	-2.58%
2023/08/30	1	17.45	0	0.00	17.55	1	154	0.65%
2023/08/28	0	0.00	2	17.20	17.20	-2	157	-1.27%
2023/08/25	0.1	17.20	0	17.50	17.20	0	159	0.03%
2023/08/24	0	0.00	3	17.37	17.15	-3	166	-1.81%
2023/08/23	0	17.50	1.1	17.31	17.30	-1.1	166	-0.67%
2023/08/22	2.1	17.36	0	0.00	17.25	2.1	168	1.24%
2023/08/21	0	17.75	3	17.50	17.45	-3	168	-1.78%
2023/08/18	0.1	17.70	0	0.00	17.55	0.1	170	0.03%
2023/08/17	0	0.00	3	17.60	17.70	-3	170	-1.76%
2023/08/16	0	17.80	0	0.00	17.40	0	171	0.01%
2023/08/15	5.1	17.25	0	0.00	17.25	5.1	169	2.99%
2023/08/14	19	17.61	11	17.75	17.35	8	169	4.72%
2023/08/11	23	17.17	3	17.20	17.20	20	167	11.97%
2023/08/10	3.1	17.14	1	17.00	17.00	2.1	167	1.26%
2023/08/09	1	17.55	0	0.00	17.30	1	166	0.60%
2023/08/08	2.8	17.40	0	0.00	17.45	2.8	166	1.71%
2023/08/07	1.1	17.56	1	17.55	17.55	0.1	166	0.08%
2023/08/04	1.1	17.57	0.3	17.75	17.70	0.8	165	0.51%
2023/08/02	2.3	17.67	1	17.80	17.70	1.3	168	0.80%
2023/08/01	0.2	18.37	0	0.00	18.00	0.2	167	0.09%
2023/07/31	0.1	18.15	13	18.15	18.25	-13	167	-7.75%
2023/07/28	0.1	18.20	2	18.10	18.10	-1.9	164	-1.15%
2023/07/27	0	0.00	3	17.80	17.85	-3	165	-1.81%
2023/07/26	1.1	17.56	3	17.58	17.50	-1.8	163	-1.11%
2023/07/25	3.3	17.63	0	17.80	17.55	3.3	162	2.05%
2023/07/24	2.7	17.89	1	18.00	17.70	1.8	159	1.12%
2023/07/21	0	18.35	0	0.00	18.05	0	158	0.02%
2023/07/20	0.1	18.30	0	0.00	18.20	0.1	161	0.08%
2023/07/19	0.2	18.46	0	0.00	18.20	0.2	162	0.12%
2023/07/17	0	0.00	33	18.24	18.20	-33	165	-20.00%
2023/07/14	7	18.13	1	18.20	18.30	6	165	3.62%
2023/07/13	1	18.35	1	18.35	18.25	0	163	0.01%
2023/07/11	2	18.65	0	0.00	18.50	2	166	1.20%
2023/07/10	0	18.80	0	0.00	18.65	0	164	0.02%
2023/07/07	1	18.60	1	18.60	18.75	0	165	0.00%
2023/07/06	5.1	19.02	4	19.13	18.95	1.1	166	0.68%
2023/07/05	0.1	19.00	0	19.00	18.75	0.1	165	0.07%
2023/07/04	2	18.85	4	18.95	18.80	-2	166	-1.20%
2023/07/03	0	18.95	0	0.00	18.75	0	166	0.00%
2023/06/30	0.1	18.92	0	0.00	18.75	0.1	166	0.03%
2023/06/29	1.1	18.87	0	0.00	18.90	1.1	168	0.67%
2023/06/28	2	18.80	0	0.00	18.90	2	171	1.17%
2023/06/27	2	19.05	2	19.00	18.90	0	178	0.00%
2023/06/26	1	19.05	0	19.25	19.15	1	185	0.54%
2023/06/21	3	19.15	0	0.00	19.15	3	215	1.39%
2023/06/20	0.2	19.34	0	0.00	19.10	0.2	217	0.07%
2023/06/19	0	0.00	1	19.20	19.35	-1	241	-0.41%
2023/06/16	0	0.00	7	19.33	19.20	-7	242	-2.88%
2023/06/15	1	19.11	3	19.40	19.20	-2	241	-0.82%
2023/06/14	1	19.55	0	19.65	19.45	1	240	0.41%
2023/06/13	0	0.00	1	19.45	19.45	-1	244	-0.42%
2023/06/12	2	19.35	2	19.30	19.25	0	244	0.00%
2023/06/09	0	0.00	2	19.65	19.60	-2	246	-0.82%
2023/06/08	0.1	19.65	2	19.60	19.50	-2	250	-0.78%
2023/06/07	10	19.80	0	19.95	19.80	10	256	3.90%
2023/06/06	0	0.00	0	19.95	19.75	0	261	0.00%
2023/06/05	2	19.80	0	0.00	19.80	2	272	0.73%
2023/06/02	4	19.68	6.2	19.72	19.50	-2.2	277	-0.80%
2023/06/01	7	19.75	2	19.70	19.70	5	291	1.72%
2023/05/31	4	19.95	2	19.70	19.80	2	291	0.69%
2023/05/30	10.2	19.74	17	19.96	19.85	-6.8	291	-2.33%
2023/05/29	2	19.23	1	19.30	19.25	1	285	0.35%
2023/05/26	2	19.00	1	19.00	19.00	1	289	0.36%
2023/05/25	1	19.00	0.3	19.10	19.00	0.7	289	0.25%
2023/05/24	3.1	19.02	0	0.00	18.95	3.1	291	1.05%
2023/05/23	1	19.05	21	18.85	18.95	-20	290	-6.88%
2023/05/22	4	18.83	74	18.80	18.75	-70	292	-23.97%
2023/05/19	17	18.96	0	0.00	18.80	17	292	5.82%
2023/05/18	3	18.95	11	19.16	19.00	-8	292	-2.73%
2023/05/17	74	19.06	10	19.10	19.05	64	293	21.78%
2023/05/16	9	18.84	2.1	18.81	18.80	6.9	292	2.36%
2023/05/15	1	18.25	0	0.00	18.40	1	291	0.34%
2023/05/12	1	18.25	0	0.00	18.40	1	293	0.34%
2023/05/11	0	0.00	1	18.50	18.25	-1	294	-0.34%
2023/05/10	4	18.44	0	0.00	18.50	4	294	1.36%
2023/05/09	1.5	18.56	0	0.00	18.50	1.5	297	0.50%
2023/05/08	4	19.14	0	0.00	18.95	4	300	1.34%
2023/05/05	1	19.15	6	19.08	19.15	-5	305	-1.63%
2023/05/04	1	18.95	2	19.05	19.00	-1	306	-0.32%
2023/05/02	0	0.00	1	19.10	19.25	-1	307	-0.33%
2023/04/28	1	18.95	1	19.05	18.95	0	309	0.00%
2023/04/27	0	19.00	5	19.06	18.85	-5	309	-1.62%
2023/04/26	3	18.53	3	18.55	18.80	0	307	0.00%
2023/04/25	3	18.84	2	19.15	18.75	1	307	0.33%
2023/04/24	2	19.30	0	19.95	19.30	2	305	0.66%
2023/04/21	18.1	19.40	0.5	19.66	19.30	17.6	304	5.76%
2023/04/20	5	19.90	1	19.95	19.80	4	303	1.33%
2023/04/19	3	20.27	4	20.23	20.15	-1	300	-0.33%
2023/04/18	3	20.77	0	0.00	20.50	3	297	1.01%
2023/04/17	5	21.17	3	21.05	20.70	2	295	0.68%
2023/04/14	0	20.85	2	20.65	20.80	-2	289	-0.69%
2023/04/13	0	20.72	0	0.00	20.55	0	287	0.00%
2023/04/12	0	21.05	0	0.00	20.60	0	285	0.00%
2023/04/11	4	20.58	4	20.45	20.45	0	286	0.00%
2023/04/10	2.1	20.21	2	20.20	20.35	0.1	285	0.02%
2023/04/07	0	20.50	0	0.00	20.40	0	284	0.00%
2023/03/31	0	0.00	5	20.81	20.65	-5	280	-1.78%
2023/03/30	0	20.78	0	0.00	20.65	0	279	0.00%
2023/03/29	2	20.77	4	20.65	20.70	-2	277	-0.72%
2023/03/28	3.1	20.57	2	20.35	20.30	1.1	276	0.41%
2023/03/27	5	21.06	2	21.15	20.80	3	269	1.13%
2023/03/24	15	21.40	14	21.63	21.30	1	262	0.38%
2023/03/23	6	20.86	2.5	20.96	20.70	3.5	233	1.52%
2023/03/22	20	20.93	28	20.93	20.85	-8	229	-3.49%
2023/03/21	0	19.78	1	19.80	19.70	-1	205	-0.49%
2023/03/20	0	0.00	2	19.50	19.55	-2	203	-0.98%
2023/03/17	0	0.00	2	19.35	19.30	-2	202	-0.99%
2023/03/16	20	19.07	1	19.25	19.10	19	204	9.32%
2023/03/15	0	19.58	0	0.00	19.50	0	202	0.01%
2023/03/14	1	19.60	0	0.00	19.55	1	204	0.49%
2023/03/13	3	19.17	27	19.11	19.75	-24	202	-11.86%
2023/03/10	10.1	19.65	1	19.40	19.70	9.1	200	4.57%
2023/03/09	7.1	20.05	0	0.00	20.05	7.1	194	3.63%
2023/03/08	7.2	20.53	6	20.47	20.65	1.2	189	0.64%
2023/03/07	15.1	19.96	0	0.00	19.95	15.1	179	8.42%
2023/03/06	2	19.50	5	20.01	20.20	-3	172	-1.74%
2023/03/03	0	18.99	1	18.95	18.90	-1	158	-0.62%
2023/03/02	0.1	18.86	0	0.00	18.75	0.1	158	0.04%
2023/03/01	0	18.71	0	0.00	18.75	0	156	0.02%
2023/02/24	0	19.00	3	19.02	19.00	-3	155	-1.91%
2023/02/23	0	18.63	3	18.50	18.65	-3	151	-1.98%
2023/02/22	2.1	18.31	0	0.00	18.35	2.1	150	1.41%
2023/02/21	0	18.75	1	18.60	18.55	-1	150	-0.66%
2023/02/20	2.5	18.59	0	0.00	18.50	2.5	151	1.65%
2023/02/17	0	18.48	1	18.30	18.40	-1	150	-0.66%
2023/02/16	0	18.45	0	0.00	18.30	0	150	0.00%
2023/02/15	0	18.37	1.7	18.45	18.20	-1.7	150	-1.12%
2023/02/14	0	18.54	0.3	18.50	18.45	-0.2	149	-0.14%
2023/02/13	0.6	18.40	3.1	18.33	18.30	-2.5	149	-1.67%
2023/02/10	1	18.10	3.2	18.18	18.10	-2.2	150	-1.43%
2023/02/09	0	18.54	6.4	18.34	18.20	-6.4	149	-4.30%
2023/02/08	0	18.60	0.1	18.65	18.50	0	147	-0.03%
2023/02/07	0	18.60	3.2	18.39	18.60	-3.2	145	-2.18%
2023/02/06	10	18.81	2	18.75	18.75	8	142	5.60%
2023/02/03	11.1	18.32	13	18.13	18.40	-1.9	135	-1.44%
2023/02/02	0.1	17.70	11	17.67	17.90	-10.9	128	-8.49%
2023/02/01	3	17.55	10	17.50	17.55	-7	126	-5.52%
2023/01/31	3	17.55	2	17.63	17.50	1	126	0.79%
2023/01/30	1	17.40	4	17.35	17.20	-3	125	-2.37%
2023/01/17	0	17.31	3	17.15	17.05	-3	124	-2.39%
2023/01/16	0	17.30	12	17.10	17.05	-12	124	-9.64%
2023/01/13	4.1	17.08	2	17.05	17.00	2.1	124	1.65%
2023/01/12	0	0.00	10	17.25	17.20	-10	123	-8.09%
2023/01/11	0	17.73	0	0.00	17.50	0	122	0.00%
2023/01/10	0	0.00	2	17.85	17.60	-2	123	-1.62%
2023/01/09	3	17.45	5	17.57	17.35	-2	122	-1.63%
2023/01/06	0	0.00	2	17.30	17.30	-2	126	-1.58%
2023/01/03	2	16.85	0	0.00	17.05	2	135	1.48%
2022/12/29	0	17.30	0	0.00	17.25	0	135	0.01%
2022/12/28	0.1	17.45	2	17.35	17.30	-1.9	136	-1.43%
2022/12/27	2.1	17.60	0	0.00	17.45	2.1	135	1.53%
2022/12/26	2	17.50	0	0.00	17.50	2	136	1.47%
2022/12/23	0	17.55	0	0.00	17.50	0	137	0.01%
2022/12/22	0	0.00	2	17.40	17.55	-2	139	-1.44%
2022/12/21	0	17.75	3	17.20	17.20	-3	145	-2.06%
2022/12/20	1	17.10	0	0.00	17.10	1	146	0.68%
2022/12/19	0	17.95	0	0.00	17.40	0	154	0.00%
2022/12/16	3.2	17.58	3	17.55	17.50	0.2	155	0.13%
2022/12/15	7	17.85	2	18.05	17.85	5	155	3.22%
2022/12/14	3	17.75	0	0.00	17.80	3	155	1.93%
2022/12/13	0	18.08	0	0.00	17.65	0	155	0.00%
2022/12/12	2	17.60	10	17.60	17.60	-8	157	-5.09%
2022/12/09	0	18.69	4	17.65	17.65	-4	157	-2.54%
2022/12/08	0	0.00	26	17.51	17.60	-26	157	-16.52%
2022/12/07	0	0.00	5	17.50	17.35	-5	157	-3.18%
2022/12/06	0	17.65	4.2	17.79	17.50	-4.2	157	-2.63%
2022/12/05	0	18.15	0	0.00	18.00	0	155	0.02%
2022/12/02	9	17.98	2.3	18.02	18.00	6.7	155	4.30%
2022/12/01	6	17.73	2	17.78	17.85	4	152	2.62%
2022/11/30	6	17.38	18	17.39	17.50	-12	155	-7.74%
2022/11/29	1.1	16.91	10	17.05	17.15	-8.9	156	-5.71%
2022/11/28	0	0.00	6	16.93	16.95	-6	156	-3.82%
2022/11/25	4	17.05	7	16.90	16.90	-3	158	-1.89%
2022/11/24	0	17.15	0	0.00	17.05	0	158	0.00%
2022/11/23	0	17.05	10	16.90	16.95	-10	158	-6.32%
2022/11/21	1	17.00	0.1	17.05	16.90	0.9	161	0.59%
2022/11/18	1	17.30	11	17.11	16.95	-10	161	-6.18%
2022/11/17	0	17.20	10	17.02	17.15	-10	160	-6.22%
2022/11/16	0.1	17.20	0	0.00	16.95	0.1	159	0.09%
2022/11/15	0	17.20	0	0.00	17.15	0	158	0.02%
2022/11/14	0	17.00	1	17.00	17.10	-1	161	-0.62%
2022/11/11	0	17.00	4	17.02	16.90	-4	165	-2.41%
2022/11/10	0.2	16.90	6	16.85	16.80	-5.8	165	-3.53%
2022/11/08	6	17.05	0	0.00	16.85	6	175	3.42%
2022/11/07	2	16.95	0	0.00	16.95	2	174	1.14%
2022/11/04	0	16.85	0	0.00	16.85	0	176	0.00%
2022/11/03	0	17.55	5	16.71	16.80	-5	178	-2.81%
2022/11/02	0	0.00	3	16.63	16.75	-3	178	-1.68%
2022/11/01	0	0.00	3	16.45	16.40	-3	180	-1.66%
2022/10/28	0	16.25	0	0.00	16.10	0	182	0.02%
2022/10/27	0	17.70	0	0.00	16.45	0	184	0.00%
2022/10/26	0	16.65	0.4	16.25	16.25	-0.4	185	-0.21%
2022/10/25	0	16.28	0	0.00	16.10	0	185	0.00%
2022/10/21	2	15.90	0	0.00	15.95	2	185	1.09%
2022/10/20	0	16.10	2	15.95	16.00	-2	185	-1.07%
2022/10/19	0	16.30	0	0.00	16.10	0	185	0.00%
2022/10/18	0.1	16.25	2	16.15	16.20	-1.9	187	-1.04%
2022/10/17	0	16.13	2	15.90	15.90	-2	190	-1.05%
2022/10/14	0	16.23	9	15.99	16.15	-9	192	-4.68%
2022/10/13	3.1	15.66	8	15.43	15.15	-4.9	192	-2.52%
2022/10/12	0.1	16.50	0	0.00	16.35	0.1	187	0.05%
2022/10/11	0.2	16.75	0	0.00	16.45	0.2	188	0.09%
2022/10/07	0	0.00	3	17.20	17.15	-3	189	-1.58%
2022/10/06	0.1	17.10	5	17.10	17.15	-4.9	191	-2.58%
2022/10/04	0	0.00	2	16.98	17.05	-2	194	-1.03%
2022/10/03	1.5	16.58	5	16.52	16.60	-3.5	194	-1.81%
2022/09/30	3.1	16.45	0	0.00	16.70	3.1	196	1.55%
2022/09/29	2	16.45	1	16.60	16.50	1	198	0.50%
2022/09/28	4.2	16.58	0	0.00	16.10	4.2	200	2.07%
2022/09/27	3	17.12	0	0.00	17.15	3	195	1.53%
2022/09/26	3.2	17.40	0	18.20	16.95	3.2	199	1.60%
2022/09/23	0.1	18.28	2	17.95	17.90	-1.9	200	-0.96%
2022/09/22	2.7	18.02	3	17.90	18.10	-0.3	204	-0.15%
2022/09/21	0	18.60	2	18.23	18.15	-2	203	-0.98%
2022/09/20	5	18.50	4	18.45	18.50	1	203	0.49%
2022/09/19	1	18.60	0	0.00	18.50	1	203	0.49%
2022/09/07	0.1	19.14	0	0.00	18.90	0.1	226	0.04%
2022/09/06	3	19.07	0	0.00	18.95	3	227	1.32%
2022/09/05	0	19.65	0	0.00	19.15	0	227	0.00%
2022/09/01	1	19.60	0	0.00	19.70	1	225	0.44%
2022/08/31	2	20.00	13	20.03	19.95	-11	226	-4.86%
2022/08/30	0	0.00	2	20.05	20.05	-2	225	-0.89%
2022/08/29	2	19.90	0	0.00	20.00	2	227	0.88%
2022/08/25	0	0.00	2	20.30	20.15	-2	227	-0.88%
2022/08/23	5	20.08	0	0.00	20.10	5	236	2.11%
2022/08/22	0	20.50	2	20.55	20.15	-2	240	-0.83%
2022/08/18	10	20.22	9	20.64	20.25	1	240	0.42%
2022/08/17	2	20.00	0	0.00	20.00	2	241	0.83%
2022/08/16	5	20.12	2	20.33	19.70	3	242	1.24%
2022/08/12	0	0.00	1	19.85	19.85	-1	241	-0.41%
2022/08/11	0	0.00	3	19.83	19.65	-3	246	-1.22%
2022/08/09	0	0.00	4	19.63	19.60	-4	260	-1.54%
2022/08/08	1	19.20	0	0.00	19.40	1	271	0.37%
2022/08/05	0	19.50	1	19.50	19.50	-1	272	-0.37%
2022/08/04	2	18.83	2	18.75	19.00	0	277	0.00%
2022/08/03	6	19.20	0	0.00	19.05	6	281	2.13%
2022/08/02	1	19.35	0	0.00	19.40	1	289	0.35%
2022/08/01	0	21.80	0	0.00	20.00	0	292	0.00%
2022/07/28	2	20.15	0	0.00	19.95	2	294	0.68%
2022/07/27	2	19.90	2	20.20	20.05	0	297	0.00%
2022/07/25	0	0.00	0	20.35	20.20	0	298	0.00%
2022/07/22	3	20.45	3	20.05	20.15	0	301	0.00%
2022/07/21	0	0.00	1	20.15	20.05	-1	316	-0.32%
2022/07/20	0	0.00	1	19.90	19.85	-1	315	-0.32%
2022/07/19	1	19.55	1	19.60	19.55	0	319	0.00%
2022/07/18	0	0.00	4	19.49	19.40	-4	321	-1.24%
2022/07/15	3	18.90	3	18.92	19.10	0	322	0.00%
2022/07/14	0	0.00	5	18.71	18.75	-5	322	-1.55%
2022/07/13	3.1	18.52	2	18.45	18.40	1.1	322	0.33%
2022/07/12	4	18.10	0	0.00	17.80	4	326	1.23%
2022/07/08	0	0.00	11	18.70	18.65	-11	333	-3.30%
2022/07/07	0	0.00	1	18.40	18.35	-1	333	-0.30%
2022/07/06	0.2	18.21	0	0.00	17.70	0.2	337	0.05%
2022/07/05	3	18.14	0	0.00	18.30	3	342	0.88%
2022/07/04	1.3	17.75	0	0.00	17.70	1.3	344	0.39%
2022/07/01	8	18.19	10	17.80	17.60	-2	346	-0.57%
2022/06/30	6	19.38	0	0.00	19.05	6	342	1.75%
2022/06/29	0	20.55	1	19.90	19.85	-1	342	-0.29%
2022/06/28	1	20.10	0	0.00	20.05	1	345	0.29%
2022/06/27	0	0.00	2	20.40	20.35	-2	353	-0.57%
2022/06/23	2.1	19.55	0	0.00	19.40	2.1	364	0.57%
2022/06/22	2	19.45	2	19.45	19.25	0	367	0.00%
2022/06/20	1	20.10	0	0.00	19.20	1	373	0.27%
2022/06/17	1	20.25	0	0.00	20.10	1	384	0.26%
2022/06/16	1	20.60	0	0.00	20.40	1	387	0.26%
2022/06/14	1	21.10	10	20.80	21.10	-9	399	-2.25%
2022/06/13	3	21.77	0	0.00	21.55	3	401	0.75%
2022/06/10	0	0.00	1	22.25	22.25	-1	407	-0.25%
2022/06/09	4	22.40	9	22.38	22.50	-5	411	-1.21%
2022/06/07	0	0.00	1	22.40	22.30	-1	420	-0.24%
2022/06/06	1	22.40	0	0.00	22.40	1	429	0.23%
2022/06/02	6	22.83	2	22.78	22.55	4	446	0.89%
2022/06/01	6	22.50	11	22.40	22.60	-5	462	-1.08%
2022/05/31	4	22.14	0	0.00	22.10	4	464	0.86%
2022/05/26	0	0.00	2	21.90	21.60	-2	485	-0.41%
2022/05/25	1	21.65	0	0.00	21.65	1	492	0.20%
2022/05/24	1	21.20	1	21.20	21.20	0	508	0.00%
2022/05/20	0	0.00	3	21.83	21.70	-3	538	-0.56%
2022/05/19	3	21.35	17	21.23	21.30	-14	551	-2.54%
2022/05/18	1	21.15	3	21.22	21.15	-2	568	-0.35%
2022/05/17	4	21.05	4	20.98	21.15	0	592	0.00%
2022/05/16	1	20.60	0	0.00	20.35	1	599	0.17%
2022/05/13	0	0.00	3	20.65	20.55	-3	604	-0.50%
2022/05/12	3	20.48	0	20.40	20.25	3	632	0.47%
2022/05/11	1	20.60	19	20.67	20.75	-18	660	-2.73%
2022/05/10	10	20.20	10	20.09	20.75	0	722	0.00%
2022/05/09	3	19.90	0	0.00	19.80	3	800	0.37%
2022/05/06	1	20.35	0	0.00	20.60	1	855	0.12%
2022/05/05	0	0.00	4	20.85	20.90	-4	873	-0.46%
2022/05/04	0	22.25	0	0.00	20.50	0	919	0.00%
2022/05/03	1	20.25	22	20.13	20.30	-21	967	-2.17%
2022/04/29	1	20.50	2	20.30	20.20	-1	1,018	-0.10%
2022/04/28	0	0.00	3	20.13	20.05	-3	1,097	-0.27%
2022/04/27	15	19.69	13	19.73	19.65	2	1,213	0.16%
2022/04/26	2	20.68	0	0.00	20.75	2	1,492	0.13%
2022/04/25	18	21.11	5	20.90	20.75	13	1,717	0.76%
2022/04/22	2	21.80	1	21.90	21.75	1	1,850	0.05%
2022/04/21	0	22.40	12	22.19	22.30	-12	2,012	-0.60%
2022/04/20	4.1	22.05	2	22.00	22.10	2.1	2,659	0.08%
2022/04/19	0	22.15	1	22.10	21.80	-1	2,901	-0.03%
2022/04/18	16	21.66	2	21.70	21.70	14	2,938	0.48%
2022/04/15	15	21.89	0	0.00	21.95	15	2,956	0.51%
2022/04/14	0	22.55	12	22.77	22.45	-12	2,964	-0.40%
2022/04/13	0	22.95	23	22.76	22.75	-23	2,967	-0.78%
2022/04/12	31	21.99	29	22.52	22.20	2	2,992	0.07%
2022/04/11	27	22.39	16	22.57	22.40	11	2,989	0.37%
2022/04/08	0	0.00	20	23.06	23.25	-20	2,985	-0.67%
2022/04/07	5	23.28	0	23.60	22.95	5	2,985	0.17%
2022/04/06	3	23.38	0	0.00	23.65	3	2,984	0.10%
2022/04/01	5	23.79	11	23.71	23.80	-6	2,989	-0.20%
2022/03/31	10	23.95	1	24.25	24.00	9	3,000	0.30%
2022/03/30	11	24.00	44	24.11	24.20	-33	3,006	-1.10%
2022/03/29	25	23.71	33	24.01	23.75	-8	3,008	-0.27%
2022/03/28	3	23.27	2	23.20	23.50	1	3,003	0.03%
2022/03/25	1	23.75	0	0.00	23.75	1	3,004	0.03%
2022/03/24	1	24.15	8	24.35	24.15	-7	3,003	-0.23%
2022/03/23	10	24.05	30	24.33	23.90	-20	3,011	-0.66%
2022/03/22	35	23.98	28	24.15	24.00	7	3,014	0.23%
2022/03/21	1	23.80	1	23.95	23.05	0	3,026	0.00%
2022/03/18	0	23.35	2	23.48	23.65	-2	3,089	-0.06%
2022/03/17	5	23.18	82	23.15	23.20	-77	3,133	-2.46%
2022/03/16	21	22.40	10	22.50	22.35	11	3,132	0.35%
2022/03/15	92	22.62	0	0.00	22.35	92	3,162	2.91%
2022/03/14	17	22.98	0	0.00	22.90	17	3,173	0.54%
2022/03/11	13	22.98	3	23.00	22.90	10	3,179	0.31%
2022/03/10	2	23.15	47	23.14	23.05	-45	3,186	-1.41%
2022/03/09	17	22.61	17	22.76	22.55	0	3,183	0.00%
2022/03/08	58	22.68	9	22.87	22.35	49	3,189	1.54%
2022/03/07	58	23.73	7	23.35	23.15	51	3,183	1.60%
2022/03/04	78	24.42	0	0.00	24.30	78	3,175	2.46%
2022/03/03	2	25.00	2	25.35	24.85	0	3,179	0.00%
2022/03/02	5	24.99	36	24.95	25.00	-31	3,203	-0.97%
2022/03/01	13	25.00	21	24.98	25.05	-8	3,219	-0.25%
2022/02/25	3	24.68	1	24.75	24.60	2	3,246	0.06%
2022/02/24	43.1	24.50	5	24.55	24.35	38.1	3,344	1.14%
2022/02/23	3	25.55	13	25.53	25.55	-10	3,340	-0.30%
2022/02/22	103	25.29	16.1	25.32	25.30	86.9	3,343	2.60%	大買/
2022/02/21	16	26.04	3	26.03	26.10	13	3,331	0.39%
2022/02/18	1	26.30	21	25.99	26.30	-20	3,324	-0.60%
2022/02/17	25	26.32	6	26.28	26.05	19	3,317	0.57%
2022/02/16	8	26.96	22	27.09	26.60	-14	3,298	-0.42%
2022/02/15	3	26.63	28	26.83	26.50	-25	3,284	-0.76%
2022/02/14	27	26.68	13	26.69	26.70	14	3,272	0.43%
2022/02/11	18.2	28.04	78	27.89	27.70	-59.8	3,253	-1.84%
2022/02/10	84	28.28	59	28.03	27.95	25	3,229	0.77%
2022/02/09	81	28.47	55.2	28.08	28.90	25.8	3,168	0.81%
2022/02/08	65.2	27.28	84.4	26.88	27.10	-19.2	3,087	-0.62%
2022/02/07	85	26.42	56	26.32	26.65	29	3,034	0.96%
2022/01/26	78	26.37	66.5	26.13	26.00	11.5	3,022	0.38%
2022/01/25	53.1	27.16	15	27.20	27.10	38.1	3,001	1.27%
2022/01/24	17.7	27.02	219	26.81	26.90	-201.3	2,983	-6.75%	大賣/鉅額交易
2022/01/21	138	28.22	43	28.51	27.60	95	2,937	3.24%	大買/
2022/01/20	262	29.47	85	29.18	29.35	177	2,862	6.18%	大買/鉅額交易
2022/01/19	322.2	29.22	300.3	29.28	29.70	21.9	2,748	0.80%	大買/大賣/
2022/01/18	138.1	28.39	211	28.48	28.60	-72.9	2,458	-2.97%	大買/大賣/
2022/01/17	75	26.87	49	27.31	26.80	26	2,234	1.16%
2022/01/14	225.1	27.39	207	27.30	27.10	18.1	2,099	0.86%	大買/大賣/
2022/01/13	459	29.12	475.3	29.17	29.00	-16.3	1,942	-0.84%	大買/大賣/
2022/01/12	146	27.91	141	27.90	28.05	5	1,296	0.39%	大買/大賣/
2022/01/11	12	25.88	92	26.04	25.50	-80	1,063	-7.53%
2022/01/10	24	25.98	84	25.68	25.65	-60	1,027	-5.84%
2022/01/07	7	25.05	4	25.14	25.00	3	1,012	0.30%
2022/01/06	7	25.52	5	25.52	25.35	2	1,001	0.20%
2022/01/05	3	25.92	4	25.80	25.70	-1	1,000	-0.10%
2022/01/04	0	0.00	2	25.60	25.55	-2	977	-0.20%
2022/01/03	5	25.59	2	25.58	25.55	3	979	0.31%
2021/12/30	1	25.75	0	0.00	25.70	1	988	0.10%
2021/12/29	2	25.90	0	0.00	25.90	2	991	0.20%
2021/12/28	1	25.80	7	25.89	25.85	-6	1,002	-0.60%
2021/12/27	9	26.25	9	25.99	26.25	0	1,006	0.00%
2021/12/24	3	25.73	0	0.00	25.75	3	1,005	0.30%
2021/12/23	2	25.98	9	25.73	25.65	-7	1,011	-0.69%
2021/12/22	0	0.00	32	25.51	25.30	-32	1,013	-3.16%
2021/12/21	10	25.25	5	25.20	25.15	5	1,017	0.49%
2021/12/20	2	25.15	9	25.12	25.10	-7	1,018	-0.69%
2021/12/17	15	25.42	4	25.40	25.50	11	1,022	1.08%
2021/12/16	6	25.98	7	26.12	26.10	-1	1,016	-0.10%
2021/12/15	20	26.17	16	26.28	25.90	4	1,013	0.39%
2021/12/14	38	26.17	38	26.57	26.30	0	994	0.00%
2021/12/13	12	26.12	51	25.83	26.20	-39	933	-4.18%
2021/12/10	1	24.65	23	24.44	24.65	-22	888	-2.48%
2021/12/09	40	25.22	22	25.44	24.90	18	886	2.03%
2021/12/08	11.6	25.11	14	24.90	25.20	-2.4	858	-0.28%
2021/12/07	4	24.84	62	25.04	24.60	-58	845	-6.86%
2021/12/06	22	24.82	18	24.74	24.70	4	844	0.47%
2021/12/03	14	24.29	3	24.40	24.20	11	848	1.30%
2021/12/02	66	24.22	101	25.03	24.20	-35	860	-4.07%	大賣/
2021/12/01	5	24.16	14	24.51	24.60	-9	864	-1.04%
2021/11/30	1	23.90	20	24.11	23.80	-19	859	-2.21%
2021/11/29	21.1	23.29	18	23.44	23.35	3.1	860	0.36%
2021/11/26	115	23.93	11	23.85	23.75	104	860	12.08%	大買/鉅額交易
2021/11/25	18	25.21	12	24.93	24.85	6	839	0.71%
2021/11/24	17	25.66	6	25.77	25.65	11	818	1.34%
2021/11/23	167	27.32	148	27.08	26.15	19	793	2.39%	大買/大賣/
2021/11/22	6	25.78	23	25.77	25.65	-17	697	-2.44%
2021/11/19	9	25.59	29	25.66	25.30	-20	706	-2.83%
2021/11/18	6	25.33	21	25.67	25.35	-15	704	-2.13%
2021/11/17	3	25.37	1	25.15	25.25	2	706	0.28%
2021/11/16	15	25.57	23	25.61	25.15	-8	709	-1.13%
2021/11/15	14	25.14	16	25.26	25.10	-2	717	-0.28%
2021/11/12	8	24.64	1	25.40	24.65	7	758	0.92%
2021/11/11	7	25.24	10	25.11	25.00	-3	777	-0.39%
2021/11/10	3	25.50	36	25.46	25.40	-33	801	-4.12%
2021/11/09	0	0.00	13	24.88	25.00	-13	872	-1.49%
2021/11/08	15	24.49	13	24.45	24.45	2	877	0.23%
2021/11/04	1	25.15	8	25.23	25.15	-7	937	-0.75%
2021/11/03	8	24.72	0	0.00	24.80	8	961	0.83%
2021/11/02	59	25.17	24	25.04	24.70	35	981	3.57%
2021/11/01	13	25.54	60	25.85	26.00	-47	1,000	-4.70%
2021/10/29	0	0.00	31	24.73	24.40	-31	1,027	-3.02%
2021/10/28	9	25.18	3	25.12	24.75	6	1,100	0.55%
2021/10/27	4	24.90	4	24.83	24.90	0	1,141	0.00%
2021/10/26	6	24.60	1	24.70	24.30	5	1,293	0.39%
2021/10/25	0	0.00	2	24.65	24.35	-2	1,367	-0.15%
2021/10/22	0	24.60	1	24.30	24.30	-1	1,460	-0.07%
2021/10/21	6	24.29	6	24.58	23.80	0	1,705	0.00%
2021/10/20	2	24.05	5	24.26	24.15	-3	2,156	-0.14%
2021/10/19	5	23.82	7	23.91	24.00	-2	2,363	-0.08%
2021/10/18	3	23.35	12	23.68	23.30	-9	2,412	-0.37%
2021/10/15	3	23.45	2	23.40	23.40	1	2,452	0.04%
2021/10/14	5	21.72	1	22.05	22.25	4	2,474	0.16%
2021/10/13	1	21.95	0	0.00	21.85	1	2,482	0.04%
2021/10/12	1	22.30	0	0.00	22.60	1	2,514	0.04%
2021/10/08	1	23.10	1	23.00	23.00	0	2,523	0.00%
2021/10/07	3	23.00	3	23.10	23.05	0	2,546	0.00%
2021/10/06	10	22.05	0	0.00	21.75	10	2,591	0.39%
2021/10/05	4	20.76	12	22.15	22.40	-8	2,638	-0.30%
2021/10/04	8	22.26	12	22.89	21.60	-4	2,643	-0.15%
2021/10/01	4	23.24	31	23.18	23.10	-27	2,659	-1.02%
2021/09/30	27	23.87	16	24.12	24.15	11	2,666	0.41%
2021/09/29	8	24.01	4	24.04	23.95	4	2,715	0.15%
2021/09/28	46	24.59	11	24.65	24.75	35	2,729	1.28%
2021/09/27	31	24.94	24	25.13	25.25	7	2,743	0.26%
2021/09/24	20	24.79	8	24.68	24.55	12	2,760	0.43%
2021/09/23	7	24.07	0	0.00	24.00	7	2,770	0.25%
2021/09/22	17	24.06	0	0.00	24.20	17	2,783	0.61%
2021/09/17	25	24.74	33	24.78	24.90	-8	2,788	-0.29%
2021/09/16	6	24.19	2	24.53	24.15	4	2,793	0.14%
2021/09/15	5	24.61	6	24.67	24.55	-1	2,810	-0.04%
2021/09/13	3	24.82	0	0.00	24.70	3	2,847	0.11%
2021/09/10	5	25.00	31	25.18	25.00	-26	2,865	-0.91%
2021/09/09	2	25.05	4	25.01	24.95	-2	2,894	-0.07%
2021/09/08	7	24.69	2	25.13	24.40	5	2,923	0.17%
2021/09/07	46	24.93	20	24.88	24.85	26	2,926	0.89%
2021/09/06	88	25.48	51	25.74	25.20	37	2,928	1.26%
2021/09/03	21	26.58	24	26.78	26.50	-3	2,929	-0.10%
2021/09/02	25	26.67	5	26.72	26.55	20	2,941	0.68%
2021/09/01	11	27.30	68	27.28	27.35	-57	2,956	-1.93%
2021/08/31	11.1	26.70	10	26.85	26.65	1.1	2,953	0.04%
2021/08/30	0	0.00	20	26.75	26.50	-20	2,961	-0.68%
2021/08/27	22	26.41	21.3	26.75	26.45	0.7	2,977	0.02%
2021/08/26	22	26.32	0	0.00	26.35	22	2,986	0.74%
2021/08/25	25	26.84	67	26.77	26.60	-42	3,008	-1.40%
2021/08/24	32	26.01	7	25.66	25.80	25	3,036	0.82%
2021/08/23	10	26.10	10	26.13	26.10	0	3,076	0.00%
2021/08/20	12	25.18	4	25.40	25.00	8	3,099	0.26%
2021/08/19	24.1	25.51	27.2	25.76	25.20	-3.1	3,166	-0.10%
2021/08/18	68.5	25.81	26.1	25.95	26.45	42.5	3,282	1.29%
2021/08/17	49	27.10	3	26.20	26.05	46	3,291	1.40%
2021/08/16	29	27.41	11	27.60	27.85	18	3,289	0.55%
2021/08/13	42	28.45	63	28.34	28.30	-21	3,321	-0.63%
2021/08/12	2	27.35	5	27.25	27.35	-3	3,266	-0.09%
2021/08/11	19	27.29	12	27.22	27.00	7	3,288	0.21%
2021/08/10	14.1	27.68	23	27.79	27.60	-8.9	3,312	-0.27%
2021/08/09	15.1	28.92	2	28.90	28.75	13.1	3,372	0.39%
2021/08/06	17	29.76	28	29.80	29.55	-11	3,385	-0.32%
2021/08/05	24	30.85	64	30.96	30.40	-40	3,432	-1.17%
2021/08/04	73	31.08	29	31.24	31.00	44	3,473	1.27%
2021/08/03	28	31.79	41	31.70	31.45	-13	3,479	-0.37%
2021/08/02	15	30.93	34	30.94	31.20	-19	3,474	-0.55%
2021/07/30	86.1	31.42	112	30.69	30.55	-25.9	3,509	-0.74%	大賣/
2021/07/29	64	30.10	45	30.01	29.65	19	3,393	0.56%
2021/07/28	123	29.38	52	29.51	29.15	71	3,351	2.12%	大買/
2021/07/27	138	31.86	108	32.04	30.80	30	3,330	0.90%	大買/大賣/
2021/07/26	514	32.31	543.4	32.79	33.35	-29.4	3,175	-0.93%	大買/大賣/
2021/07/23	70	29.96	109	29.99	30.35	-39	2,752	-1.42%	大賣/
2021/07/22	8	28.16	55	27.73	27.60	-47	2,590	-1.81%
2021/07/21	116	26.92	7	27.61	26.05	109	2,568	4.24%	大買/鉅額交易
2021/07/20	30	27.62	0	0.00	27.45	30	2,570	1.17%
2021/07/19	2	28.70	4	28.98	28.65	-2	2,583	-0.08%
2021/07/16	4	29.10	25	28.91	28.95	-21	2,669	-0.79%
2021/07/15	4	28.08	5	28.16	28.05	-1	2,729	-0.04%
2021/07/14	10	27.74	24	28.02	27.70	-14	2,818	-0.50%
2021/07/13	7	29.30	11	29.19	28.60	-4	2,877	-0.14%
2021/07/12	24	29.36	8	29.09	29.45	16	2,882	0.56%
2021/07/09	10	28.93	8	28.90	28.90	2	2,877	0.07%
2021/07/08	4	29.04	31	29.23	29.15	-27	3,023	-0.89%
2021/07/07	21	28.83	20	28.86	28.65	1	3,170	0.03%
2021/07/06	19	29.21	14	29.34	28.45	5	3,432	0.15%
2021/07/05	8	28.64	11	29.18	29.10	-3	3,499	-0.09%
2021/07/02	2	28.00	9	28.39	28.25	-7	3,758	-0.19%
2021/07/01	5	27.54	4	27.73	27.70	1	3,861	0.03%
2021/06/30	7.1	28.24	3	28.43	28.15	4.1	3,954	0.10%
2021/06/29	8	28.58	5	28.63	28.20	3	4,041	0.07%
2021/06/28	0	0.00	2	28.80	29.00	-2	4,203	-0.05%
2021/06/25	1	28.80	11	29.04	28.70	-10	4,329	-0.23%
2021/06/24	18	29.18	6	28.98	29.15	12	4,410	0.27%
2021/06/23	22	28.21	34.1	28.37	28.65	-12.1	4,473	-0.27%
2021/06/22	21.1	27.72	2	27.65	27.45	19.1	4,604	0.41%
2021/06/21	5	27.87	2	28.05	27.85	3	4,830	0.06%
2021/06/18	13	29.30	10	29.09	28.80	3	5,231	0.06%
2021/06/17	16	29.09	48	28.68	29.20	-32	5,540	-0.58%
2021/06/16	13	28.02	6	28.13	27.85	7	5,701	0.12%
2021/06/15	34	28.45	31	28.30	28.45	3	5,789	0.05%
2021/06/11	11	28.59	13	28.41	28.25	-2	5,955	-0.03%
2021/06/10	15	28.23	9	28.29	28.25	6	5,992	0.10%
2021/06/09	33.1	28.59	0	0.00	28.25	33.1	6,072	0.55%
2021/06/08	3	29.00	4	29.03	29.15	-1	6,120	-0.02%
2021/06/07	43	29.03	47	28.72	28.70	-4	6,182	-0.06%
2021/06/04	13	29.42	5	29.48	29.20	8	6,208	0.13%
2021/06/03	6	29.87	18	30.05	29.95	-12	6,229	-0.19%
2021/06/02	15	29.84	24	29.62	29.60	-9	6,286	-0.14%
2021/06/01	30	30.55	38	30.67	30.35	-8	6,315	-0.13%
2021/05/31	19	29.91	47	29.87	29.80	-28	6,379	-0.44%
2021/05/28	14	29.96	21	30.10	30.00	-7	6,954	-0.10%
2021/05/27	82.1	29.75	59	29.82	29.55	23.1	7,009	0.33%
2021/05/26	145	30.36	72	30.41	30.65	73	6,959	1.05%	大買/
2021/05/25	28	29.31	178	29.60	29.35	-150	6,856	-2.19%	大賣/鉅額交易
2021/05/24	7	27.97	7	28.33	28.85	0	6,877	0.00%
2021/05/21	41	28.63	56.1	28.31	28.35	-15.1	6,900	-0.22%
2021/05/20	19	28.06	5	28.60	27.35	14	6,925	0.20%
2021/05/19	6	27.63	33	27.93	28.00	-27	6,997	-0.39%
2021/05/18	16	26.42	28	27.25	27.80	-12	7,051	-0.17%
2021/05/17	43.1	25.52	24	26.31	25.30	19.1	7,097	0.27%
2021/05/14	7	27.40	8	26.58	26.50	-1	7,050	-0.01%
2021/05/13	17	25.35	87	26.28	26.80	-70	7,031	-1.00%
2021/05/12	58	25.63	107	25.41	25.35	-49	6,994	-0.70%	大賣/
2021/05/11	80	28.41	26.2	28.26	27.50	53.8	6,950	0.77%
2021/05/10	95.5	30.19	78	30.22	30.05	17.5	6,965	0.25%
2021/05/07	44	31.75	102	31.46	32.15	-58	6,969	-0.83%	大賣/
2021/05/06	24	29.50	11	29.71	29.25	13	6,960	0.19%
2021/05/05	59.3	30.04	41	30.67	29.80	18.3	7,007	0.26%
2021/05/04	77	30.21	51	30.36	30.30	26	7,058	0.37%
2021/05/03	99.2	33.12	213	32.86	32.20	-113.8	7,061	-1.61%	大賣/鉅額交易
2021/04/29	28	35.60	13	35.56	35.15	15	7,090	0.21%
2021/04/28	53	36.05	42	36.18	36.00	11	7,407	0.15%
2021/04/27	42	36.44	34	37.00	36.30	8	8,266	0.10%
2021/04/26	32	36.67	31	36.70	36.70	1	8,349	0.01%
2021/04/23	18	36.72	25.4	36.72	36.70	-7.4	8,415	-0.09%
2021/04/22	178	37.46	201	37.29	36.25	-23	8,518	-0.27%	大買/大賣/
2021/04/21	141	38.50	97	38.69	37.95	44	8,609	0.51%	大買/
2021/04/20	47	38.10	89	38.45	39.00	-42	8,611	-0.49%
2021/04/19	48.1	37.04	53	37.06	37.50	-4.9	8,616	-0.06%
2021/04/16	50.1	36.39	27	36.52	36.50	23.1	8,716	0.27%
2021/04/15	39	36.48	47	36.77	36.45	-8	8,890	-0.09%
2021/04/14	293	37.01	134.1	36.59	36.00	158.9	9,145	1.74%	大買/大賣/鉅額交易
2021/04/13	256.2	39.45	120.1	39.11	38.25	136.1	9,959	1.37%	大買/大賣/鉅額交易
2021/04/12	302.3	40.90	394	41.48	40.75	-91.7	10,483	-0.87%	大買/大賣/
2021/04/09	214.9	39.82	138	39.94	39.55	76.9	10,547	0.73%	大買/大賣/
2021/04/08	184.1	40.50	228.1	40.63	40.70	-44	10,828	-0.41%	大買/大賣/
2021/04/07	34.2	39.18	71	39.38	39.25	-36.8	10,782	-0.34%
2021/04/06	70.1	38.74	63	38.89	38.85	7.1	10,722	0.07%
2021/04/01	131	38.01	84	38.25	38.10	47	10,711	0.44%	大買/
2021/03/31	226.1	38.78	139	38.70	38.50	87.1	10,670	0.82%	大買/大賣/
2021/03/30	50	38.48	150	38.63	39.70	-100	10,534	-0.95%	大賣/
2021/03/29	57	37.83	74	37.88	37.95	-17	10,665	-0.16%
2021/03/26	86	37.05	101	37.35	37.30	-15	10,599	-0.14%	大賣/
2021/03/25	108	37.88	90.1	37.87	37.50	18	10,552	0.17%	大買/
2021/03/24	222.1	37.98	268	37.96	38.40	-45.9	10,424	-0.44%	大買/大賣/
2021/03/23	469.1	37.93	293	38.02	37.40	176.1	10,207	1.73%	大買/大賣/鉅額交易
2021/03/22	328	37.21	381	37.48	38.00	-53	9,807	-0.54%	大買/大賣/
2021/03/19	147	35.81	163	35.90	35.50	-16	9,506	-0.17%	大買/大賣/
2021/03/18	103	34.98	92	35.03	35.35	11	9,356	0.12%	大買/
2021/03/17	212	34.79	205	34.79	35.05	7	9,348	0.07%	大買/大賣/
2021/03/16	57	34.04	32	33.98	33.95	25	9,244	0.27%
2021/03/15	71	34.43	68.1	34.46	34.30	2.9	9,352	0.03%
2021/03/12	50	33.56	66	33.76	34.00	-16	9,395	-0.17%
2021/03/11	41	33.26	83	33.00	33.35	-42	9,664	-0.43%
2021/03/10	25	32.31	24	32.33	31.90	1	9,709	0.01%
2021/03/09	40.1	31.85	8	31.86	31.90	32.1	9,985	0.32%
2021/03/08	80	32.83	34	32.42	32.15	46	10,054	0.46%
2021/03/05	41	33.49	36.2	33.39	33.05	4.9	10,030	0.05%
2021/03/04	81	33.64	28	33.87	33.25	53	9,990	0.53%
2021/03/03	415.1	34.77	411.5	34.88	33.80	3.5	9,932	0.04%	大買/大賣/
2021/03/02	66	33.16	52	33.11	33.20	14	9,330	0.15%
2021/02/26	14	31.98	35	32.22	32.15	-21	9,270	-0.23%
2021/02/25	36	32.04	11	32.36	32.35	25	9,266	0.27%
2021/02/24	64	32.97	57	32.56	32.30	7	9,267	0.08%
2021/02/23	6	33.13	4	33.21	33.15	2	9,221	0.02%
2021/02/22	44	33.14	60.1	33.22	33.35	-16.1	9,263	-0.17%
2021/02/19	77	32.56	223	32.54	32.90	-146	9,228	-1.58%	大賣/鉅額交易
2021/02/18	124.4	31.64	78	31.68	31.65	46.4	9,255	0.50%	大買/
2021/02/17	12	31.62	90	30.72	31.75	-78	9,193	-0.85%
2021/02/05	122	29.20	25	29.02	28.90	97	9,105	1.07%	大買/
2021/02/04	24	29.55	2	29.55	29.65	22	9,077	0.24%
2021/02/03	6	30.07	17	30.30	29.70	-11	9,071	-0.12%
2021/02/02	37	30.00	32	30.01	30.00	5	9,048	0.06%
2021/02/01	29	29.63	31	29.71	29.80	-2	9,021	-0.02%
2021/01/29	210	30.83	28	30.61	30.05	182	8,955	2.03%	大買/鉅額交易
2021/01/28	170	30.87	29	30.85	30.65	141	8,884	1.59%	大買/鉅額交易
2021/01/27	119	31.92	98	32.10	31.75	21	8,832	0.24%	大買/
2021/01/26	153.1	32.65	24	33.01	32.25	129.1	8,758	1.47%	大買/鉅額交易
2021/01/25	76.1	33.34	42	33.32	33.75	34.1	8,684	0.39%
2021/01/22	72.1	33.97	72	33.98	34.20	0.1	8,620	0.00%
2021/01/21	225.1	34.98	230	34.88	34.50	-4.9	8,514	-0.06%	大買/大賣/
2021/01/20	398	35.53	691	35.85	34.90	-293	8,177	-3.58%	大買/大賣/鉅額交易
2021/01/19	111	34.18	91	33.94	33.50	20	7,286	0.27%	大買/
2021/01/18	18	32.56	104	33.69	34.00	-86	7,174	-1.20%	大賣/
2021/01/15	157	33.45	101	33.27	33.30	56	7,074	0.79%	大買/大賣/
2021/01/14	88	34.89	82	35.16	34.60	6	6,950	0.09%
2021/01/13	50	34.01	80	34.03	33.95	-30	6,807	-0.44%
2021/01/12	63	33.75	262	33.35	34.15	-199	6,718	-2.96%	大賣/鉅額交易
2021/01/11	79	35.02	135	35.02	34.40	-56	6,629	-0.84%	大賣/
2021/01/08	271	33.97	173	33.96	34.10	98	6,490	1.51%	大買/大賣/
2021/01/07	184	35.65	221	35.68	35.75	-37	6,368	-0.58%	大買/大賣/
2021/01/06	835	36.88	821	36.34	35.15	14	6,077	0.23%	大買/大賣/
2021/01/05	432	35.84	244.1	36.22	36.60	188	5,120	3.67%	大買/大賣/鉅額交易
2021/01/04	289	32.38	271.1	32.60	33.30	18	4,439	0.40%	大買/大賣/
2020/12/31	149	29.22	233.2	29.65	30.30	-84.2	4,107	-2.05%	大買/大賣/
2020/12/30	100	27.09	151	26.83	27.55	-51	3,704	-1.38%	大賣/
2020/12/29	36	25.90	54	25.95	25.70	-18	3,486	-0.52%
2020/12/28	130	26.01	25	25.95	26.05	105	3,436	3.06%	大買/鉅額交易
2020/12/25	14	25.49	18	25.72	25.50	-4	3,339	-0.12%
2020/12/24	33	25.00	12	25.00	25.25	21	3,294	0.64%
2020/12/23	67	25.54	72	25.44	25.10	-5	3,271	-0.15%
2020/12/22	20	24.17	19	24.19	23.75	1	3,083	0.03%
2020/12/21	22	23.79	43	24.08	24.00	-21	3,148	-0.67%
2020/12/18	31	24.77	22	24.88	24.45	9	3,153	0.29%
2020/12/17	11	25.24	14	25.36	25.10	-3	3,241	-0.09%
2020/12/16	12	25.04	12	25.21	25.00	0	3,350	0.00%
2020/12/15	30	24.89	18	25.02	24.80	12	3,867	0.31%
2020/12/14	20	25.39	44.1	25.30	25.20	-24.1	4,125	-0.58%
2020/12/11	53	25.28	378	24.98	25.00	-325	4,176	-7.78%	大賣/鉅額交易
2020/12/10	39	26.08	123	25.85	26.00	-84	4,158	-2.02%	大賣/
2020/12/09	125	26.89	124	26.95	26.80	1	4,104	0.02%	大買/大賣/
2020/12/08	116	26.23	57	26.34	26.20	59	3,966	1.49%	大買/
2020/12/07	322	26.75	220.3	26.49	26.75	101.7	3,864	2.63%	大買/大賣/鉅額交易
2020/12/04	70	24.68	78.1	24.72	25.10	-8.1	3,584	-0.23%
2020/12/03	270	25.24	175	25.18	24.20	95	3,496	2.72%	大買/大賣/
2020/12/02	32	25.44	61.3	25.73	26.05	-29.3	3,213	-0.91%
2020/12/01	48	23.49	64	23.19	23.70	-16	3,166	-0.51%
2020/11/30	6	23.05	33	23.09	23.00	-27	3,194	-0.85%
2020/11/27	105	23.41	59	23.33	23.20	46	3,266	1.41%	大買/
2020/11/26	1	22.80	35	22.94	22.85	-34	3,394	-1.00%
2020/11/25	21	22.72	18	22.84	22.65	3	3,438	0.09%
2020/11/24	34	22.67	76	22.81	22.30	-42	3,558	-1.18%
2020/11/23	12	22.71	23	22.68	22.75	-11	3,576	-0.31%
2020/11/20	48	22.92	15	22.93	22.85	33	3,637	0.91%
2020/11/19	53	23.05	72.1	22.99	23.15	-19.1	3,775	-0.51%
2020/11/18	64	22.78	19	22.87	22.65	45	3,754	1.20%
2020/11/17	325	22.84	95	22.87	22.65	230	3,736	6.16%	大買/鉅額交易
2020/11/16	65	21.68	44	21.50	21.80	21	3,696	0.57%
2020/11/13	25	21.06	87	21.06	21.25	-62	3,710	-1.67%
2020/11/12	33	21.34	44	21.52	21.20	-11	3,715	-0.30%
2020/11/11	10	20.79	0	0.00	20.95	10	3,732	0.27%
2020/11/10	10	21.15	30	21.19	21.10	-20	3,739	-0.53%
2020/11/09	2	21.25	15	21.32	21.20	-13	3,825	-0.34%
2020/11/06	7	21.07	8	21.50	21.05	-1	3,834	-0.03%
2020/11/05	11	21.20	2	21.50	21.30	9	3,860	0.23%
2020/11/04	12.1	21.36	15	21.51	21.10	-2.9	3,898	-0.07%
2020/11/03	38	21.08	13	21.20	21.00	25	3,909	0.64%
2020/11/02	1	20.20	3	20.40	20.35	-2	3,961	-0.05%
2020/10/30	10	20.79	3	21.27	20.55	7	4,048	0.17%
2020/10/29	10	20.85	4	20.71	21.05	6	4,062	0.15%
2020/10/28	3	21.72	77	21.63	21.40	-74	4,100	-1.80%
2020/10/27	9	21.80	231	21.79	21.60	-222	4,206	-5.28%	大賣/鉅額交易
2020/10/26	3	22.13	0	0.00	22.10	3	4,279	0.07%
2020/10/23	2	22.13	5	22.16	22.25	-3	4,352	-0.07%
2020/10/22	10	22.32	32	22.21	22.20	-22	4,500	-0.49%
2020/10/21	20	22.78	22	23.21	22.55	-2	4,527	-0.04%
2020/10/20	9	22.32	5	22.43	22.30	4	4,548	0.09%
2020/10/19	8	22.40	3	22.37	22.35	5	4,577	0.11%
2020/10/16	71	22.95	4	22.93	22.60	67	4,627	1.45%
2020/10/15	28	23.12	22	23.13	23.40	6	4,630	0.13%
2020/10/14	3	22.42	44	22.50	22.40	-41	4,599	-0.89%
2020/10/13	88	22.28	42	22.20	22.35	46	4,775	0.96%
2020/10/12	5	22.00	92	21.82	21.70	-87	4,866	-1.79%
2020/10/08	7	22.41	5	22.40	22.20	2	5,008	0.04%
2020/10/07	5	22.38	5	22.51	22.45	0	5,290	0.00%
2020/10/06	2	22.45	18	22.60	22.60	-16	5,474	-0.29%
2020/10/05	2	21.50	3	21.90	22.20	-1	5,757	-0.02%
2020/09/30	3	21.82	4	21.98	21.95	-1	6,014	-0.02%
2020/09/29	7	21.83	13	21.92	21.85	-6	6,187	-0.10%
2020/09/28	52	21.52	19	21.68	21.65	33	6,214	0.53%
2020/09/25	324	21.56	312	21.24	21.25	12	6,230	0.19%	大買/大賣/
2020/09/24	114	22.57	123	22.32	21.80	-9	6,161	-0.15%	大買/大賣/
2020/09/23	58	23.31	38	23.25	23.10	20	6,075	0.33%
2020/09/22	352	23.49	340	23.20	23.35	12	6,054	0.20%	大買/大賣/
2020/09/21	95	24.64	77	24.57	24.25	18	5,939	0.30%
2020/09/18	549	26.79	454	26.44	25.45	95	5,816	1.63%	大買/大賣/
2020/09/17	135	25.73	235	25.95	26.70	-100	5,282	-1.89%	大買/大賣/
2020/09/16	34	24.65	12	24.92	24.30	22	5,000	0.44%
2020/09/15	25	24.45	38	24.41	24.55	-13	4,915	-0.26%
2020/09/14	56	23.24	11	23.39	23.65	45	4,934	0.91%
2020/09/11	7	22.97	55	23.14	22.90	-48	5,032	-0.95%
2020/09/10	6	23.85	19	23.88	23.35	-13	5,021	-0.26%
2020/09/09	40	23.72	41	23.86	23.65	-1	5,002	-0.02%
2020/09/08	18	23.91	13	23.78	23.95	5	4,961	0.10%
2020/09/07	12	24.08	6	23.72	23.35	6	4,956	0.12%
2020/09/04	27	23.91	25	23.69	24.15	2	4,972	0.04%
2020/09/03	40	24.54	40	24.48	23.90	0	4,935	0.00%
2020/09/02	174	25.14	22	25.02	24.85	152	4,867	3.12%	大買/鉅額交易
2020/09/01	108	25.03	91	24.89	25.40	17	4,803	0.35%	大買/
2020/08/31	57	24.59	31	24.61	24.00	26	4,639	0.56%
2020/08/28	83	24.26	90	24.28	24.25	-7	4,590	-0.15%
2020/08/27	18	23.52	19	23.64	23.15	-1	4,497	-0.02%
2020/08/26	54	23.76	59	23.90	23.50	-5	4,495	-0.11%
2020/08/25	82	23.50	86	23.63	23.85	-4	4,423	-0.09%
2020/08/24	127	21.88	25	21.98	22.45	102	4,259	2.39%	大買/鉅額交易
2020/08/21	83	21.00	24	20.99	21.10	59	4,213	1.40%
2020/08/20	132	20.51	188	20.69	20.20	-56	4,204	-1.33%	大買/大賣/
2020/08/19	18	21.50	148	21.46	21.90	-130	4,144	-3.14%	大賣/鉅額交易
2020/08/18	4	21.78	1	21.85	21.75	3	4,135	0.07%
2020/08/17	26	22.45	5	22.60	22.10	21	4,170	0.50%
2020/08/14	4	21.89	39	22.09	22.35	-35	4,215	-0.83%
2020/08/13	163	22.29	44	22.05	21.70	119	4,371	2.72%	大買/鉅額交易
2020/08/12	43	22.16	22.3	22.44	22.65	20.7	4,300	0.48%
2020/08/11	76	22.30	154	22.01	22.00	-78	4,325	-1.80%	大賣/
2020/08/10	24	22.84	148	22.68	22.55	-124	4,337	-2.86%	大賣/鉅額交易
2020/08/07	24	23.34	37	23.53	23.15	-13	4,345	-0.30%
2020/08/06	57	24.04	59	24.13	23.50	-2	4,365	-0.05%
2020/08/05	20	24.10	49	24.19	24.30	-29	4,361	-0.66%
2020/08/04	22	23.46	3	23.45	23.30	19	4,332	0.44%
2020/08/03	34	23.63	8	23.82	23.55	26	4,417	0.59%
2020/07/31	66	23.59	91	23.61	23.55	-25	4,445	-0.56%
2020/07/30	72	23.24	44	23.32	22.90	28	4,345	0.64%
2020/07/29	61	22.32	46	22.45	22.85	15	4,278	0.35%
2020/07/28	127	22.32	84	22.56	22.00	43	4,222	1.02%	大買/
2020/07/27	39	21.27	20	21.47	21.20	19	4,116	0.46%
2020/07/24	88	22.69	96	22.16	22.00	-8	4,109	-0.19%
2020/07/23	97	22.96	37	22.97	22.85	60	4,068	1.47%
2020/07/22	136	23.07	23	23.16	22.80	113	4,090	2.76%	大買/鉅額交易
2020/07/21	81	22.72	42	22.76	23.15	39	4,071	0.96%
2020/07/20	135	22.51	86.1	22.49	22.50	48.9	4,100	1.19%	大買/
2020/07/17	218	23.19	214	23.37	23.30	4	4,118	0.10%	大買/大賣/
2020/07/16	74	23.33	442	22.88	22.65	-368	3,961	-9.29%	大賣/鉅額交易
2020/07/15	95	24.49	213	24.71	23.70	-118	3,877	-3.04%	大賣/鉅額交易
2020/07/14	252	25.16	204.1	25.16	25.10	47.9	3,753	1.28%	大買/大賣/
2020/07/13	131	23.97	142.1	24.10	24.90	-11.1	3,474	-0.32%	大買/大賣/
2020/07/10	260	22.12	235	22.23	22.65	25	3,294	0.76%	大買/大賣/
2020/07/09	180	22.15	166.1	22.18	22.40	13.9	3,000	0.46%	大買/大賣/
2020/07/08	127	19.84	164.1	20.09	20.40	-37.1	2,744	-1.35%	大買/大賣/
2020/07/07	29	18.74	29	18.65	18.55	0	2,591	0.00%
2020/07/06	58	18.48	14	18.54	18.45	44	2,568	1.71%
2020/07/03	18	18.26	14	18.31	18.20	4	2,542	0.16%
2020/07/02	5	18.25	2	18.15	18.20	3	2,540	0.12%
2020/07/01	3	18.05	20	18.29	18.05	-17	2,536	-0.67%
2020/06/30	0	0.00	3	17.93	17.90	-3	2,518	-0.12%
2020/06/29	1	17.40	2	17.75	17.75	-1	2,517	-0.04%
2020/06/24	12	17.95	12	17.74	17.70	0	2,510	0.00%
2020/06/23	25	17.73	24	17.86	17.70	1	2,511	0.04%
2020/06/22	11	17.99	19	18.12	18.05	-8	2,502	-0.32%
2020/06/19	61	18.42	145	18.86	18.00	-84	2,495	-3.37%	大賣/
2020/06/18	204	18.81	35.5	18.83	19.10	168.5	2,401	7.02%	大買/鉅額交易
2020/06/17	31	17.92	13	17.94	17.70	18	2,290	0.79%
2020/06/16	48	17.64	13	17.53	17.60	35	2,291	1.53%
2020/06/15	45	17.45	7	17.44	17.15	38	2,302	1.65%
2020/06/12	41	16.81	19	16.54	17.20	22	2,297	0.96%
2020/06/11	17	17.63	234	17.28	17.10	-217	2,294	-9.46%	大賣/鉅額交易
2020/06/10	16	18.20	17	18.22	18.00	-1	2,262	-0.04%
2020/06/09	6	18.31	0	0.00	18.20	6	2,287	0.26%
2020/06/08	157	18.39	8	18.44	18.20	149	2,307	6.46%	大買/鉅額交易
2020/06/05	18	18.74	13	18.61	18.55	5	2,287	0.22%
2020/06/04	13	18.55	18	18.60	18.45	-5	2,277	-0.22%
2020/06/03	29	18.65	3	18.60	18.50	26	2,271	1.14%
2020/06/02	18	18.48	13.2	18.47	18.75	4.8	2,223	0.22%
2020/06/01	37	18.11	11.1	18.26	18.60	25.9	2,190	1.18%
2020/05/29	10	17.80	4	17.78	17.70	6	2,171	0.28%
2020/05/28	39	17.99	40	17.65	17.80	-1	2,169	-0.05%
2020/05/27	71	18.15	20	18.12	18.05	51	2,156	2.37%
2020/05/26	44	18.25	16	18.24	17.95	28	2,153	1.30%
2020/05/25	12	18.26	53	18.26	18.40	-41	2,133	-1.92%
2020/05/22	20	18.84	137	18.74	18.40	-117	2,110	-5.54%	大賣/鉅額交易
2020/05/21	152	19.30	109	19.28	19.05	43	2,083	2.06%	大買/大賣/
2020/05/20	209	19.55	261	19.54	19.15	-52	2,005	-2.59%	大買/大賣/
2020/05/19	92	18.70	48	18.69	18.65	44	1,831	2.40%
2020/05/18	50	18.47	64	18.79	18.60	-14	1,808	-0.77%
2020/05/15	102	18.07	55	17.85	18.15	47	1,762	2.67%	大買/
2020/05/14	47.5	18.57	230	18.51	17.95	-182.5	1,719	-10.61%	大賣/鉅額交易
2020/05/13	59	19.12	20	19.13	19.15	39	1,673	2.33%
2020/05/12	169	18.88	165	18.82	19.20	4	1,630	0.25%	大買/大賣/
2020/05/11	26	18.92	35	18.80	18.90	-9	1,574	-0.57%
2020/05/08	67	18.60	86	18.60	18.90	-19	1,507	-1.26%
2020/05/07	72.1	17.77	75	17.74	18.10	-2.9	1,399	-0.21%
2020/05/06	16	17.18	64	16.81	16.85	-48	1,327	-3.62%
2020/05/05	33	17.19	4	17.34	17.30	29	1,320	2.20%
2020/05/04	23	17.22	7	17.11	17.30	16	1,333	1.20%
2020/04/30	51	17.09	9	16.95	17.10	42	1,318	3.19%
2020/04/29	88	16.63	107	16.56	16.55	-19	1,285	-1.48%	大賣/
2020/04/28	52	16.21	11	16.25	16.40	41	1,259	3.26%
2020/04/27	67	16.28	71	16.35	16.15	-4	1,271	-0.31%
2020/04/24	41	15.86	27	16.05	15.95	14	1,243	1.13%
2020/04/23	131	15.93	81	15.93	16.00	50	1,209	4.13%	大買/
2020/04/22	131	15.49	35	15.41	15.45	96	1,146	8.37%	大買/
2020/04/21	2	14.73	33	14.71	14.55	-31	1,059	-2.93%
2020/04/20	33	14.99	56	14.91	15.20	-23	1,048	-2.19%
2020/04/17	11	14.95	48	14.59	14.55	-37	1,053	-3.51%
2020/04/16	5	14.65	41	13.88	14.40	-36	1,026	-3.51%
2020/04/15	17	13.67	86	13.68	13.70	-69	1,028	-6.71%
2020/04/14	0	13.50	4	13.50	13.50	-4	1,026	-0.39%
2020/04/13	8	13.17	10	13.20	13.15	-2	1,023	-0.20%
2020/04/10	35	13.08	11	13.13	13.00	24	1,023	2.34%
2020/04/09	12	12.76	16	12.85	12.70	-4	1,021	-0.39%
2020/04/08	11	12.20	13	12.10	12.70	-2	1,008	-0.20%
2020/04/07	4	11.95	6	12.00	11.90	-2	1,008	-0.20%
2020/04/06	5	11.70	12	11.45	11.70	-7	1,023	-0.68%
2020/03/31	47	11.30	0	0.00	11.20	47	1,329	3.54%
2020/03/30	0	11.60	18	11.03	11.30	-18	1,362	-1.32%
2020/03/27	10	11.50	10	11.40	11.30	0	1,365	0.00%
2020/03/26	64	11.35	7	11.20	11.50	57	1,363	4.18%
2020/03/25	43	11.43	24	11.50	11.30	19	1,365	1.39%
2020/03/24	14	11.02	0	0.00	10.90	14	1,372	1.02%
2020/03/23	11	10.46	1	10.65	10.40	10	1,380	0.72%
2020/03/20	68	10.65	22	10.05	10.75	46	1,398	3.29%
2020/03/19	5	10.06	12	9.97	9.81	-7	1,406	-0.50%
2020/03/18	16	11.23	6	11.34	10.90	10	1,416	0.71%
2020/03/17	91	11.31	51	11.44	11.15	40	1,527	2.62%
2020/03/16	4	12.83	5	12.20	12.10	-1	1,562	-0.06%
2020/03/13	33	12.80	58	12.62	13.00	-25	1,577	-1.59%
2020/03/12	16	13.84	26	14.24	13.90	-10	1,572	-0.64%
2020/03/11	4	15.60	11	15.69	15.25	-7	1,697	-0.41%
2020/03/10	6	14.90	24	15.29	15.65	-18	1,731	-1.04%
2020/03/09	12	15.36	3	15.35	15.30	9	1,782	0.51%
2020/03/06	0	16.20	13	16.10	16.10	-13	1,790	-0.73%
2020/03/05	7	16.13	7	16.18	16.10	0	1,805	0.00%
2020/03/04	0	15.90	3	15.25	15.75	-3	1,826	-0.16%
2020/03/03	0	0.00	5	15.68	15.50	-5	1,896	-0.26%
2020/03/02	8	15.02	8	15.20	15.35	0	1,933	0.00%
2020/02/27	24	15.54	17	15.59	15.40	7	1,951	0.36%
2020/02/26	8	16.04	10	16.09	16.05	-2	1,976	-0.10%
2020/02/25	11	16.05	35	16.21	16.25	-24	2,113	-1.14%
2020/02/24	21	16.50	50	16.75	16.40	-29	2,183	-1.33%
2020/02/21	30	16.48	24	16.58	16.50	6	2,177	0.28%
2020/02/20	15	16.58	5	16.75	16.50	10	2,191	0.46%
2020/02/19	9	16.64	10	16.80	16.80	-1	2,226	-0.04%
2020/02/18	17	16.68	0	0.00	16.65	17	2,241	0.76%
2020/02/17	5	16.70	40	16.88	16.85	-35	2,310	-1.52%
2020/02/14	10	16.83	0	0.00	17.00	10	2,303	0.43%
2020/02/13	17	17.14	9	17.00	17.00	8	2,300	0.35%
2020/02/12	0	0.00	29	17.16	17.25	-29	2,299	-1.26%
2020/02/11	0	0.00	23	16.93	16.90	-23	2,296	-1.00%
2020/02/10	6	16.93	0	0.00	16.80	6	2,297	0.26%
2020/02/07	34.1	17.10	16	17.12	17.00	18.1	2,294	0.79%
2020/02/06	17	17.39	26	17.48	17.50	-9	2,290	-0.39%
2020/02/05	70	17.48	20	17.47	17.20	50	2,284	2.19%
2020/02/04	6	17.02	2	16.98	17.00	4	2,254	0.18%
2020/02/03	29	15.74	10	16.00	16.55	19	2,250	0.84%
2020/01/31	17	16.96	23	17.05	17.05	-6	2,255	-0.27%
2020/01/30	95	17.08	5	17.25	16.90	90	2,260	3.98%
2020/01/20	6	18.53	66.1	18.64	18.70	-60.1	2,236	-2.69%
2020/01/17	6	18.34	14	18.49	18.40	-8	2,222	-0.36%
2020/01/16	34	18.29	10	18.30	18.35	24	2,310	1.04%
2020/01/15	23	18.28	9	18.38	18.20	14	2,451	0.57%
2020/01/14	5.2	18.16	11	18.24	18.20	-5.8	2,438	-0.24%
2020/01/13	9.2	18.00	65.2	18.00	18.20	-56	2,417	-2.32%
2020/01/10	19	17.28	37	17.18	17.20	-18	2,386	-0.75%
2020/01/09	25	17.55	18	17.54	17.55	7	2,375	0.29%
2020/01/08	38	17.09	48	17.28	17.05	-10	2,361	-0.42%
2020/01/07	28	17.16	5	17.35	17.15	23	2,353	0.98%
2020/01/06	18	17.27	12	17.20	17.20	6	2,346	0.26%
2020/01/03	55	17.72	4	17.81	17.65	51	2,333	2.19%
2020/01/02	20	18.01	10	18.08	18.05	10	2,306	0.43%
2019/12/31	1	18.00	0	0.00	18.00	1	2,298	0.04%
2019/12/30	28	18.17	4	18.20	18.10	24	2,286	1.05%
2019/12/27	95	18.47	108	18.46	18.40	-13	2,261	-0.57%	大賣/
2019/12/26	179	19.21	215	19.11	18.50	-36	2,225	-1.62%	大買/大賣/
2019/12/25	35	18.39	34	18.36	18.50	1	1,978	0.05%
2019/12/24	39	17.89	11	17.87	17.90	28	1,946	1.44%
2019/12/23	12	17.80	23	17.86	17.90	-11	1,947	-0.56%
2019/12/20	20	18.00	27	18.08	18.00	-7	1,942	-0.36%
2019/12/19	24	18.10	16	18.05	18.05	8	1,933	0.41%
2019/12/18	28	18.15	15	18.10	18.10	13	1,928	0.67%
2019/12/17	60	18.42	18	18.46	18.40	42	1,920	2.19%
2019/12/16	53	18.27	71	18.40	18.45	-18	1,894	-0.95%
2019/12/13	50	18.01	57	17.97	17.90	-7	1,867	-0.37%
2019/12/12	144	18.62	246	18.41	18.30	-102	1,827	-5.58%	大買/大賣/鉅額交易
2019/12/11	101	18.47	36	18.51	18.60	65	1,703	3.81%	大買/
2019/12/10	17	18.11	7	18.31	18.40	10	1,655	0.60%
2019/12/09	21	18.14	13	18.30	18.20	8	1,623	0.49%
2019/12/06	137	18.33	93	18.28	18.20	44	1,579	2.79%	大買/
2019/12/05	63	17.58	23	17.64	17.65	40	1,423	2.81%
2019/12/04	65	17.53	31	17.62	17.40	34	1,385	2.45%
2019/12/03	39	17.06	11	16.99	17.10	28	1,325	2.11%
2019/12/02	66	16.67	171	16.75	16.65	-105	1,311	-8.01%	大賣/鉅額交易
2019/11/29	43	17.11	18	17.25	16.95	25	1,292	1.93%
2019/11/28	72	17.50	51	17.45	17.20	21	1,295	1.62%
2019/11/27	23	17.28	32	17.08	17.50	-9	1,222	-0.74%
2019/11/26	10	17.05	2	17.00	17.00	8	1,185	0.67%
2019/11/25	31	17.40	11	17.67	17.35	20	1,162	1.72%
2019/11/22	95	17.49	71	17.54	17.60	24	1,119	2.14%
2019/11/21	66	16.89	91	16.94	17.15	-25	985	-2.54%
2019/11/20	4	16.13	0	0.00	16.25	4	906	0.44%
2019/11/19	7	16.26	9	16.20	16.05	-2	892	-0.22%
2019/11/18	29	16.19	10	16.26	16.25	19	875	2.17%
2019/11/15	5	15.83	7	15.81	15.75	-2	846	-0.24%
2019/11/14	37	15.85	31	15.96	15.95	6	834	0.72%
2019/11/13	12	15.25	3	15.30	15.20	9	764	1.18%
2019/11/12	1	15.15	4	15.25	15.15	-3	763	-0.39%
2019/11/11	4	14.98	0	0.00	14.75	4	759	0.53%
2019/11/07	5.1	15.06	0	0.00	15.00	5.1	751	0.67%
2019/11/06	0	0.00	2	15.30	15.30	-2	747	-0.27%
2019/11/05	0	0.00	3	15.55	15.50	-3	745	-0.40%
2019/11/04	2	15.85	4	15.68	15.55	-2	742	-0.27%
2019/11/01	1	15.70	6	15.45	15.50	-5	739	-0.68%
2019/10/31	3	15.40	8	15.48	15.55	-5	744	-0.67%
2019/10/30	45	15.95	35	15.76	15.70	10	741	1.35%
2019/10/29	0	0.00	0.4	15.60	15.45	-0.4	720	-0.05%
2019/10/28	4	15.86	2	15.83	15.75	2	711	0.28%
2019/10/25	16	15.93	5	15.90	15.80	11	699	1.57%
2019/10/24	74	16.24	68	16.26	16.10	6	687	0.87%
2019/10/23	20	15.97	22	16.03	16.20	-2	590	-0.34%
2019/10/21	0	0.00	10	14.65	14.70	-10	449	-2.22%
2019/10/18	0	14.75	0	0.00	14.65	0	497	0.00%
2019/10/16	0	0.00	1	14.80	14.70	-1	506	-0.20%
2019/10/15	4	14.55	0	0.00	14.50	4	505	0.79%
2019/10/09	2	14.70	0	0.00	14.75	2	516	0.39%
2019/10/04	0	0.00	3	15.28	15.15	-3	566	-0.53%
2019/10/03	0	0.00	2	15.10	15.20	-2	569	-0.35%
2019/10/02	10	15.25	1	15.30	15.30	9	593	1.52%
2019/10/01	43	15.49	18	15.52	15.45	25	593	4.21%
2019/09/27	10	14.65	3	14.75	14.85	7	574	1.22%
2019/09/26	0	0.00	36	15.31	15.25	-36	620	-5.81%
2019/09/25	3	15.63	3	15.58	15.50	0	625	0.00%
2019/09/23	4	15.93	25	16.06	15.85	-21	625	-3.36%
2019/09/20	3	15.78	20	15.62	15.85	-17	617	-2.76%
2019/09/19	0.1	15.55	0	0.00	15.55	0.1	616	0.01%
2019/09/18	0.2	15.65	1	15.75	15.60	-0.8	614	-0.13%
2019/09/17	0	0.00	11	15.75	15.65	-11	616	-1.78%
2019/09/16	3	15.80	0	0.00	15.75	3	622	0.48%
2019/09/12	1	15.85	1	16.10	15.85	0	646	0.00%
2019/09/11	0	0.00	0.2	15.65	15.70	-0.2	640	-0.04%
2019/09/10	0	15.65	7	15.61	15.50	-7	641	-1.09%
2019/09/09	3	15.72	0	0.00	15.65	3	643	0.47%
2019/09/06	1.2	15.87	5	15.98	15.80	-3.8	644	-0.59%
2019/09/05	3	15.98	23	16.00	16.00	-20	660	-3.03%
2019/09/04	0	0.00	81	16.01	16.00	-81	665	-12.16%
2019/09/03	1.2	15.98	26	16.01	15.95	-24.8	668	-3.70%
2019/09/02	34	16.08	59	16.10	16.20	-25	664	-3.76%
2019/08/30	3	15.58	1	15.55	15.60	2	632	0.32%
2019/08/29	0	0.00	2	15.40	15.50	-2	632	-0.32%
2019/08/28	1.1	15.19	1	15.15	15.15	0.1	632	0.02%
2019/08/27	2	15.05	53	15.03	15.10	-51	632	-8.06%
2019/08/26	8	14.91	0	0.00	14.90	8	641	1.25%
2019/08/22	0	0.00	50	15.62	15.40	-50	646	-7.74%
2019/08/21	0	0.00	2	15.40	15.55	-2	643	-0.31%
2019/08/20	3	15.65	50	15.59	15.40	-47	644	-7.29%
2019/08/19	2	14.90	1	14.90	15.25	1	634	0.16%
2019/08/16	5	14.69	0	0.00	14.70	5	639	0.78%
2019/08/15	5	14.42	0	0.00	14.45	5	641	0.78%
2019/08/14	0	0.00	8	14.69	14.55	-8	649	-1.23%
2019/08/13	6	14.53	1	14.55	14.55	5	664	0.75%
2019/08/12	0	0.00	2	14.70	14.70	-2	716	-0.28%
2019/08/08	2	14.50	15	14.55	14.60	-13	724	-1.79%
2019/08/07	2	14.60	3	14.45	14.45	-1	732	-0.14%
2019/08/06	21	14.12	0	0.00	14.50	21	756	2.77%
2019/08/05	31	14.64	1	14.75	14.45	30	768	3.91%
2019/08/02	45	15.05	16	15.00	15.00	29	783	3.70%
2019/08/01	4	15.59	13	15.68	15.55	-9	806	-1.12%
2019/07/31	3	15.72	0	0.00	15.75	3	816	0.37%
2019/07/30	0	0.00	2	16.00	15.80	-2	820	-0.24%
2019/07/26	11	15.96	0	0.00	15.95	11	844	1.30%
2019/07/25	3	16.10	0	0.00	16.10	3	858	0.35%
2019/07/24	0	0.00	1	16.00	15.95	-1	872	-0.11%
2019/07/23	6	16.04	4	15.99	16.00	2	1,007	0.20%
2019/07/22	15	16.24	33	16.33	16.10	-18	1,008	-1.78%
2019/07/19	19	15.67	0	0.00	15.60	19	965	1.97%
2019/07/18	25	15.50	0	0.00	15.40	25	967	2.58%
2019/07/16	16	15.58	0	0.00	15.50	16	989	1.62%
2019/07/15	15	15.50	10	15.55	15.50	5	1,005	0.50%
2019/07/12	32	15.99	7	16.04	15.70	25	1,037	2.41%
2019/07/10	1	15.30	2	15.45	15.40	-1	1,181	-0.08%
2019/07/09	1	15.40	4	15.40	15.40	-3	1,187	-0.25%
2019/07/08	21	15.71	23	15.85	15.60	-2	1,192	-0.17%
2019/07/05	2.1	15.46	1	15.42	15.35	1	1,198	0.08%
2019/07/04	8	15.48	22	15.37	15.50	-14	1,210	-1.16%
2019/07/03	82	15.74	67.6	15.86	15.40	14.4	1,224	1.17%
2019/07/02	13	15.12	2	15.13	15.15	11	1,246	0.88%
2019/07/01	16.2	14.95	3	15.00	14.95	13.2	1,243	1.06%
2019/06/28	1	14.70	0	0.00	14.75	1	1,272	0.08%
2019/06/27	1	14.75	3	14.83	14.80	-2	1,306	-0.15%
2019/06/26	3	14.62	70	14.57	14.65	-67	1,310	-5.11%
2019/06/25	1	14.75	0	0.00	14.70	1	1,313	0.08%
2019/06/24	1.2	14.98	6	14.95	15.00	-4.8	1,320	-0.36%
2019/06/21	1	14.95	12	14.91	15.05	-11	1,328	-0.83%
2019/06/20	32	15.05	30	14.98	14.95	2	1,339	0.15%
2019/06/19	1	14.55	3	14.50	14.50	-2	1,330	-0.15%
2019/06/18	1	14.35	0	0.00	14.20	1	1,339	0.07%
2019/06/17	1	14.60	0	0.00	14.50	1	1,349	0.07%
2019/06/14	4	14.63	0	0.00	14.55	4	1,364	0.29%
2019/06/13	18	14.74	4	14.61	14.70	14	1,387	1.01%
2019/06/12	12	14.40	37	14.35	14.60	-25	1,385	-1.80%
2019/06/11	2	14.18	14	14.27	14.25	-12	1,405	-0.85%
2019/06/10	1	13.95	19	13.91	14.00	-18	1,513	-1.19%
2019/06/06	31	13.81	1	13.75	13.80	30	1,549	1.94%
2019/06/05	21	14.10	0	0.00	14.00	21	1,603	1.31%
2019/06/04	20	13.95	0	0.00	13.85	20	1,750	1.14%
2019/06/03	1	13.90	4	13.90	13.85	-3	2,085	-0.14%
2019/05/31	94	14.18	1.6	14.21	14.10	92.4	2,113	4.37%
2019/05/30	0	0.00	31	13.80	13.80	-31	2,110	-1.47%
2019/05/29	0	0.00	10	13.60	13.65	-10	2,112	-0.47%
2019/05/28	1	13.60	2	13.60	13.55	-1	2,121	-0.05%
2019/05/27	0	0.00	8	13.59	13.55	-8	2,141	-0.37%
2019/05/24	5	13.70	1	13.80	13.65	4	2,145	0.19%
2019/05/23	36	13.63	28	13.60	13.55	8	2,157	0.37%
2019/05/22	36	14.16	1	14.15	14.00	35	2,157	1.62%
2019/05/21	4	13.93	0	0.00	14.05	4	2,166	0.18%
2019/05/20	27	13.85	26	13.79	13.80	1	2,168	0.05%
2019/05/17	40	14.39	295	14.34	14.00	-255	2,185	-11.67%	大賣/鉅額交易
2019/05/16	15.2	15.15	3	15.03	14.85	12.2	2,138	0.57%
2019/05/15	13	15.37	5	15.44	15.35	8	2,156	0.37%
2019/05/14	22	14.91	6	14.96	15.10	16	2,154	0.74%
2019/05/13	17	15.24	19	15.17	15.25	-2	2,135	-0.09%
2019/05/10	19	15.94	16	16.01	15.70	3	2,126	0.14%
2019/05/09	34	16.35	12	16.33	16.25	22	2,108	1.04%
2019/05/08	16	17.13	2	17.20	17.00	14	2,082	0.67%
2019/05/07	1	17.30	7	17.43	17.25	-6	2,071	-0.29%
2019/05/06	29	17.37	0	0.00	17.30	29	2,067	1.40%
2019/05/03	23	17.96	11	17.97	17.75	12	2,057	0.58%
2019/05/02	8	18.06	26	17.90	18.20	-18	2,042	-0.88%
2019/04/30	44	17.55	18	17.62	17.75	26	2,054	1.27%
2019/04/29	118	18.07	141	18.12	17.40	-23	2,041	-1.13%	大買/大賣/
2019/04/26	5	17.08	16	17.16	17.30	-11	1,905	-0.58%
2019/04/25	1	17.35	1	17.30	17.30	0	1,903	0.00%
2019/04/24	4	17.53	7	17.53	17.30	-3	1,938	-0.15%
2019/04/23	4.1	17.70	14	17.61	17.50	-9.9	1,929	-0.51%
2019/04/22	24	17.97	32	18.07	17.75	-8	1,921	-0.42%
2019/04/19	20	17.80	20	17.64	17.75	0	1,905	0.00%
2019/04/18	31	17.75	27	17.89	17.35	4	1,890	0.21%
2019/04/17	134	18.06	45	17.95	17.90	89	1,856	4.79%	大買/
2019/04/16	173	18.08	104	17.99	18.05	69	1,810	3.81%	大買/大賣/
2019/04/15	41	17.00	13	17.04	17.05	28	1,670	1.68%
2019/04/12	18	16.89	1	16.85	16.80	17	1,671	1.02%
2019/04/11	15	16.85	13	17.25	16.85	2	1,673	0.12%
2019/04/10	18	17.26	42	17.31	17.35	-24	1,648	-1.46%
2019/04/09	41	17.71	1	17.70	17.55	40	1,636	2.44%
2019/04/08	87	17.96	102	17.95	17.75	-15	1,639	-0.91%	大賣/
2019/04/03	9	17.43	50	17.41	17.40	-41	1,596	-2.57%
2019/04/02	26	17.40	89	17.29	17.45	-63	1,590	-3.96%
2019/04/01	39	17.34	110	17.25	16.90	-71	1,560	-4.55%	大賣/
2019/03/29	5	17.15	22	17.15	17.10	-17	1,525	-1.11%
2019/03/28	170	17.16	8	17.21	17.15	162	1,525	10.62%	大買/鉅額交易
2019/03/27	5	17.20	27	17.32	17.20	-22	1,525	-1.44%
2019/03/26	10	17.30	7	17.27	17.25	3	1,523	0.20%
2019/03/25	88.2	17.16	28	17.25	17.10	60.2	1,517	3.97%
2019/03/22	8	17.87	7	17.76	17.75	1	1,499	0.07%
2019/03/21	0	0.00	7	18.09	18.05	-7	1,491	-0.47%
2019/03/20	28	17.97	2	17.93	17.95	26	1,492	1.74%
2019/03/19	10	17.87	8	17.89	18.25	2	1,502	0.13%
2019/03/18	14	17.80	71	17.81	17.80	-57	1,494	-3.81%
2019/03/15	17	18.14	3	18.22	18.20	14	1,508	0.93%
2019/03/14	52	18.25	12	18.28	18.05	40	1,503	2.66%
2019/03/13	108	18.93	51	19.22	18.40	57	1,504	3.79%	大買/
2019/03/12	64	18.69	58	18.67	18.75	6	1,421	0.42%
2019/03/11	29	18.74	16	18.83	18.85	13	1,555	0.84%
2019/03/08	141	18.72	102	18.46	19.10	39	1,537	2.54%	大買/大賣/
2019/03/07	57	18.75	117	18.55	18.25	-60	1,472	-4.08%	大賣/
2019/03/06	3	17.38	1	17.30	17.25	2	1,147	0.17%
2019/03/05	1	17.10	0	0.00	17.05	1	1,137	0.09%
2019/02/27	4	17.09	5	17.52	17.05	-1	1,133	-0.09%
2019/02/26	6	17.38	8	17.27	17.40	-2	1,125	-0.18%
2019/02/25	11	17.03	3	17.07	17.10	8	1,106	0.72%
2019/02/22	8	17.16	2	17.40	17.05	6	1,101	0.54%
2019/02/21	5	17.05	5	17.05	17.15	0	1,094	0.00%
2019/02/20	1	17.15	3	17.55	17.20	-2	1,116	-0.18%
2019/02/19	1	17.15	1	17.20	17.10	0	1,193	0.00%
2019/02/18	18	17.15	68	17.06	17.10	-50	1,195	-4.18%
2019/02/15	12	16.61	37	16.76	16.60	-25	1,167	-2.14%
2019/02/14	16	16.86	35	16.85	16.70	-19	1,163	-1.63%
2019/02/13	1	16.35	1	16.35	16.45	0	1,141	0.00%
2019/02/12	0	0.00	6	16.18	16.25	-6	1,136	-0.53%
2019/02/11	2	15.85	0	0.00	15.85	2	1,134	0.18%
2019/01/30	5	16.00	0	0.00	16.00	5	1,162	0.43%
2019/01/29	28	16.09	0	0.00	16.05	28	1,165	2.40%
2019/01/28	6	16.25	2	16.30	16.30	4	1,170	0.34%
2019/01/24	16	16.30	0	0.00	16.05	16	1,185	1.35%
2019/01/23	5	16.20	0	0.00	16.25	5	1,180	0.42%
2019/01/22	7	16.45	0	0.00	16.25	7	1,179	0.59%
2019/01/21	6	16.15	0	0.00	16.25	6	1,151	0.52%
2019/01/18	11	16.16	3	16.17	16.10	8	1,150	0.70%
2019/01/17	19	16.39	0	0.00	16.10	19	1,151	1.65%
2019/01/16	49	16.60	13	16.62	16.55	36	1,146	3.14%
2019/01/14	0	0.00	3	15.70	15.60	-3	1,111	-0.27%
2019/01/11	2	15.90	4	15.79	15.75	-2	1,117	-0.18%
2019/01/10	3	15.97	2	16.10	15.90	1	1,118	0.09%
2019/01/09	4	16.14	3	16.10	16.10	1	1,126	0.09%
2019/01/08	1	16.05	0	0.00	15.95	1	1,161	0.09%
2019/01/07	6	16.16	5	16.16	16.10	1	1,168	0.09%
2019/01/04	7	15.74	6	15.62	15.80	1	1,174	0.09%
2019/01/03	4.1	16.29	1	16.20	16.20	3.1	1,179	0.26%
2019/01/02	0	0.00	5	16.85	16.70	-5	1,179	-0.42%
2018/12/28	4	16.70	0	0.00	16.80	4	1,177	0.34%
2018/12/27	24	16.96	19	16.98	16.75	5	1,201	0.42%
2018/12/26	33	16.82	27	16.99	16.40	6	1,178	0.51%
2018/12/25	11	16.05	0	0.00	16.05	11	1,151	0.96%
2018/12/21	2	16.10	3	16.25	16.20	-1	1,156	-0.09%
2018/12/20	7	16.24	0	0.00	16.20	7	1,158	0.60%
2018/12/19	0	0.00	4	16.83	16.60	-4	1,162	-0.34%
2018/12/18	2	16.50	0	0.00	16.50	2	1,173	0.17%
2018/12/14	13	17.02	10	17.10	16.85	3	1,186	0.25%
2018/12/13	3	17.13	13	17.32	17.20	-10	1,186	-0.84%
2018/12/12	4	16.66	4	17.03	17.30	0	1,171	0.00%
2018/12/11	8	16.38	15	16.40	16.30	-7	1,147	-0.61%
2018/12/10	35	16.17	13	16.23	16.10	22	1,140	1.93%
2018/12/07	41	17.77	4	17.83	17.60	37	1,100	3.36%
2018/12/06	19	18.16	28	17.83	17.40	-9	1,092	-0.82%
2018/12/05	7	18.58	6	18.38	18.35	1	1,065	0.09%
2018/12/04	86	18.75	80	18.79	19.10	6	1,040	0.58%
2018/12/03	16	17.88	24	17.86	17.80	-8	873	-0.92%
2018/11/30	73	17.80	32	17.83	17.35	41	833	4.92%
2018/11/29	0	0.00	5	17.72	17.65	-5	751	-0.67%
2018/11/28	2	17.55	1	17.35	17.90	1	746	0.13%
2018/11/27	1	17.00	2	17.55	17.45	-1	731	-0.14%
2018/11/22	6	17.03	3	17.25	17.00	3	793	0.38%
2018/11/21	1	17.50	7	17.47	17.35	-6	822	-0.73%
2018/11/20	8	17.03	5	17.07	17.45	3	822	0.36%
2018/11/19	23	17.52	9	17.69	17.25	14	815	1.72%
2018/11/16	44	17.85	43	18.00	17.80	1	781	0.13%
2018/11/15	31	16.51	0	0.00	16.65	31	691	4.48%
2018/11/14	5	15.75	19	15.84	16.10	-14	682	-2.05%
2018/11/13	1	15.25	0	0.00	15.35	1	693	0.14%
2018/11/12	1	15.75	6	15.61	15.60	-5	692	-0.72%
2018/11/07	9	16.26	4	16.35	16.20	5	697	0.72%
2018/11/06	5	16.60	202	16.63	16.10	-197	671	-29.33%	大賣/鉅額交易
2018/11/02	20	17.13	17	17.09	16.80	3	657	0.46%
2018/11/01	3	16.25	3	16.15	16.30	0	640	0.00%
2018/10/31	0	0.00	3	15.65	15.75	-3	637	-0.47%
2018/10/30	6	15.07	9	15.04	15.15	-3	635	-0.47%
2018/10/29	8	15.19	5	15.30	15.10	3	637	0.47%
2018/10/26	23	15.45	55	15.33	15.15	-32	645	-4.95%
2018/10/25	2	15.95	5	15.92	15.70	-3	640	-0.47%
2018/10/24	15	16.23	5	16.30	16.30	10	633	1.58%
2018/10/23	35	16.27	6	16.20	16.15	29	631	4.59%
2018/10/22	13	16.03	9	15.95	16.50	4	631	0.63%
2018/10/19	59	16.14	5	16.04	16.05	54	629	8.58%
2018/10/18	35	16.34	4	16.40	16.35	31	623	4.97%
2018/10/17	56	16.52	7	16.46	16.30	49	623	7.86%
2018/10/16	48.1	17.04	24	16.89	16.80	24.1	613	3.92%
2018/10/15	5	16.02	4	16.00	15.85	1	574	0.17%
2018/10/12	7	15.77	5	15.82	16.00	2	569	0.35%
2018/10/11	4	15.60	37	15.63	15.60	-33	568	-5.81%
2018/10/09	9	17.67	5	17.57	17.30	4	561	0.71%
2018/10/08	0	0.00	1	18.15	18.15	-1	598	-0.17%
2018/10/05	41	18.46	5	18.31	18.25	36	606	5.94%
2018/10/04	15	19.96	2	19.95	19.85	13	581	2.24%
2018/10/03	18	20.26	11	20.42	20.10	7	581	1.20%
2018/10/02	7	20.61	0	0.00	20.55	7	578	1.21%
2018/10/01	7	20.61	1	20.85	20.70	6	578	1.04%
2018/09/28	1	20.60	2	20.68	20.60	-1	580	-0.17%
2018/09/27	2	20.90	2	21.13	20.65	0	580	0.00%
2018/09/26	2	20.80	1	20.75	20.65	1	574	0.17%
2018/09/25	16	20.93	10	20.60	20.70	6	575	1.04%
2018/09/21	2.2	21.16	0	0.00	20.70	2.2	563	0.39%
2018/09/20	5	21.63	0	0.00	21.70	5	550	0.91%
2018/09/18	5	21.95	6	21.95	21.90	-1	549	-0.18%
2018/09/17	7	22.25	7	22.10	22.25	0	553	0.00%
2018/09/14	2	22.30	0	0.00	22.30	2	559	0.36%
2018/09/13	3	21.80	2	21.78	21.60	1	586	0.17%
2018/09/12	15	21.64	3	21.80	21.70	12	589	2.03%
2018/09/11	9	21.72	6	21.85	22.05	3	594	0.50%
2018/09/10	15	21.60	16	21.98	21.75	-1	597	-0.17%
2018/09/07	3	22.98	2	23.45	22.90	1	593	0.17%
2018/09/05	2	24.35	2	24.03	23.85	0	605	0.00%
2018/09/04	4	24.03	19	24.34	24.35	-15	619	-2.42%
2018/09/03	14	23.60	9	23.78	23.50	5	626	0.80%
2018/08/31	15	24.25	11	24.38	24.25	4	629	0.64%
2018/08/30	21	24.95	9	24.52	24.50	12	644	1.86%
2018/08/29	64	25.13	50	25.28	25.15	14	638	2.19%
2018/08/28	25	23.35	23	23.70	24.00	2	639	0.31%
2018/08/27	1	22.85	0	0.00	22.60	1	624	0.16%
2018/08/24	0	0.00	5	22.66	22.55	-5	665	-0.75%
2018/08/23	0	0.00	10	23.33	22.90	-10	673	-1.49%
2018/08/22	2	23.18	2	23.10	23.10	0	675	0.00%
2018/08/21	1	22.80	4	22.80	23.15	-3	679	-0.44%
2018/08/20	25	22.55	10	22.59	22.25	15	680	2.20%
2018/08/17	3	23.73	4	23.80	23.40	-1	669	-0.15%
2018/08/16	10	23.37	1	23.50	23.35	9	677	1.33%
2018/08/15	8	24.16	4	24.00	23.95	4	674	0.59%
2018/08/14	5	24.26	2	24.50	24.75	3	677	0.44%
2018/08/08	1	26.80	2	26.75	26.60	-1	693	-0.14%
2018/08/06	0	0.00	13	26.65	26.70	-13	762	-1.70%
2018/08/02	3	27.17	2	27.35	26.65	1	765	0.13%
2018/07/27	8	26.99	1	26.90	27.25	7	759	0.92%
2018/07/25	2	26.80	0	0.00	26.45	2	758	0.26%
2018/07/24	0	0.00	8	26.00	26.70	-8	760	-1.05%
2018/07/23	1	26.00	1	26.20	25.95	0	766	0.00%
2018/07/19	3	27.52	1	27.75	27.20	2	768	0.26%
2018/07/18	7	27.58	2	27.58	27.30	5	781	0.64%
2018/07/17	9	27.63	8	27.76	27.30	1	788	0.13%
2018/07/16	55	28.42	31	28.50	28.30	24	780	3.07%
2018/07/13	0	0.00	10	27.72	27.75	-10	735	-1.36%
2018/07/11	1	24.70	5	25.04	24.90	-4	733	-0.55%
2018/07/10	2	24.70	0	0.00	24.75	2	735	0.27%
2018/07/06	4	24.90	5	24.25	24.30	-1	742	-0.13%
2018/07/05	3	25.18	1	25.45	24.80	2	739	0.27%
2018/07/04	5	25.41	6	25.57	25.35	-1	745	-0.13%
2018/07/03	8	26.13	1	26.05	25.90	7	754	0.93%
2018/07/02	4	26.75	2	26.90	26.65	2	755	0.26%
2018/06/29	4	27.04	4	27.05	27.00	0	756	0.00%
2018/06/28	0	0.00	1	26.80	26.70	-1	768	-0.13%
2018/06/27	1	27.40	0	0.00	27.10	1	781	0.13%
2018/06/26	1	27.70	0	0.00	27.55	1	784	0.13%
2018/06/25	7	28.68	4	28.68	28.15	3	793	0.38%
2018/06/22	19	29.34	37	29.30	28.50	-18	801	-2.25%
2018/06/21	1	28.85	1	28.75	28.70	0	794	0.00%
2018/06/19	14	29.28	13	29.32	29.10	1	881	0.11%
2018/06/15	0	0.00	1	29.65	29.55	-1	1,105	-0.09%
2018/06/14	23	29.42	0	0.00	29.25	23	1,131	2.03%
2018/06/13	4	30.13	1	30.20	29.90	3	1,125	0.27%
2018/06/12	26	30.18	0	0.00	29.85	26	1,120	2.32%
2018/06/11	12	31.59	1	31.90	31.00	11	1,105	1.00%
2018/06/08	8	31.36	0	0.00	31.70	8	1,096	0.73%
2018/06/07	6	31.70	8	31.66	31.50	-2	1,109	-0.18%
2018/06/06	29	31.00	6	31.12	31.50	23	1,093	2.10%
2018/06/05	67	31.53	43	31.66	31.35	24	1,081	2.22%
2018/06/04	18	30.48	10	30.81	30.00	8	1,030	0.78%
2018/06/01	21	29.92	41.5	30.72	30.40	-20.5	1,017	-2.02%
2018/05/31	7	28.56	21	28.69	28.80	-14	972	-1.44%
2018/05/30	2	28.05	2	28.10	27.90	0	967	0.00%
2018/05/29	8	28.27	0	0.00	28.05	8	965	0.83%
2018/05/28	9	28.30	22	28.36	28.30	-13	963	-1.35%
2018/05/25	5	28.26	15	28.09	28.15	-10	965	-1.04%
2018/05/24	13	28.01	8	28.01	27.80	5	965	0.52%
2018/05/23	1	27.10	1	27.20	27.20	0	976	0.00%
2018/05/22	1	27.05	1	27.35	27.45	0	979	0.00%
2018/05/21	9	28.38	8	28.04	28.30	1	982	0.10%
2018/05/18	1	26.80	6	26.91	26.90	-5	980	-0.51%
2018/05/17	0	0.00	25	26.84	26.85	-25	1,011	-2.47%
2018/05/16	4	26.49	7	26.47	26.55	-3	1,026	-0.29%
2018/05/15	51	26.16	19	26.15	25.85	32	1,036	3.09%
2018/05/14	4	28.63	4	28.88	28.55	0	1,021	0.00%
2018/05/11	6	28.82	4	28.93	28.55	2	1,029	0.19%
2018/05/10	4	28.64	2	29.00	28.70	2	1,030	0.19%
2018/05/09	2	28.45	2	28.75	28.40	0	1,040	0.00%
2018/05/03	1	28.10	0	0.00	28.05	1	1,074	0.09%
2018/05/02	6	28.43	4	28.70	28.35	2	1,083	0.18%
2018/04/30	4	27.50	0	0.00	28.60	4	1,091	0.37%
2018/04/27	6	28.15	6	28.30	27.85	0	1,123	0.00%
2018/04/26	0	0.00	1	28.60	28.25	-1	1,131	-0.09%
2018/04/25	3	29.00	0	0.00	28.85	3	1,136	0.26%
2018/04/24	20	29.05	3	28.57	28.50	17	1,148	1.48%
2018/04/23	7	30.48	3	30.12	29.70	4	1,171	0.34%
2018/04/20	2	31.35	4	31.55	31.35	-2	1,172	-0.17%
2018/04/19	2	31.80	1	31.80	31.70	1	1,227	0.08%
2018/04/18	5	31.69	5	31.96	31.60	0	1,308	0.00%
2018/04/17	19	31.69	0	0.00	31.30	19	1,316	1.44%
2018/04/16	1	32.30	10	32.23	32.10	-9	1,332	-0.68%
2018/04/13	12	32.79	7	32.85	32.80	5	1,344	0.37%
2018/04/12	5	32.46	0	0.00	32.40	5	1,366	0.37%
2018/04/11	1	32.35	4	32.03	32.00	-3	1,418	-0.21%
2018/04/10	14	32.12	0	0.00	31.70	14	1,496	0.94%
2018/04/09	13	32.13	27	32.36	32.25	-14	1,504	-0.93%
2018/04/03	3	33.57	2	33.10	33.10	1	1,503	0.07%
2018/04/02	10	34.57	4	34.53	34.15	6	1,509	0.40%
2018/03/31	9	35.04	6	35.04	34.65	3	1,522	0.20%
2018/03/30	4	34.85	6	34.88	34.30	-2	1,522	-0.13%
2018/03/29	2	34.00	2	34.60	34.00	0	1,542	0.00%
2018/03/28	2	34.48	6	34.75	34.10	-4	1,556	-0.26%
2018/03/27	7	35.15	1	35.20	35.05	6	1,557	0.39%
2018/03/26	24	35.24	5	34.94	34.65	19	1,577	1.20%
2018/03/23	14	34.76	22	34.59	34.60	-8	1,576	-0.51%
2018/03/22	40	36.55	46	36.90	35.80	-6	1,565	-0.38%
2018/03/21	205	38.03	170	37.97	37.70	35	1,523	2.30%	大買/大賣/
2018/03/20	7	34.68	7	35.07	35.35	0	1,324	0.00%
2018/03/16	1	32.65	1	32.70	32.15	0	1,354	0.00%
2018/03/15	1	32.70	0	0.00	32.55	1	1,389	0.07%
2018/03/14	6	33.02	6	33.03	32.80	0	1,449	0.00%
2018/03/13	13	33.12	11	33.10	33.05	2	1,518	0.13%
2018/03/09	3	32.15	0	0.00	32.00	3	1,658	0.18%
2018/03/08	11	32.16	0	0.00	32.15	11	1,762	0.62%
2018/03/07	5	31.59	3	32.30	31.60	2	1,890	0.11%
2018/03/06	10	31.50	0	0.00	31.45	10	2,107	0.47%
2018/03/02	1	31.70	1	31.90	31.90	0	2,416	0.00%
2018/02/27	1	32.95	10	32.62	32.20	-9	2,805	-0.32%
2018/02/23	8	32.73	5	32.97	32.50	3	3,762	0.08%
2018/02/22	0	0.00	1	31.90	31.85	-1	4,060	-0.02%
2018/02/21	3	31.18	3	31.33	31.60	0	4,337	0.00%
2018/02/12	1	30.00	0	0.00	30.10	1	4,400	0.02%
2018/02/09	15	28.70	44	28.49	29.85	-29	4,528	-0.64%
2018/02/08	7	31.46	3	31.40	31.20	4	4,580	0.09%
2018/02/07	20	33.28	9	32.92	32.60	11	4,647	0.24%
2018/02/06	40	32.22	25	33.55	32.05	15	4,660	0.32%
2018/02/05	35	35.28	7	35.37	35.50	28	4,642	0.60%
2018/02/02	4	36.80	2	36.95	36.50	2	4,677	0.04%
2018/02/01	0	0.00	3	37.03	36.75	-3	4,780	-0.06%
2018/01/31	6	36.64	13	36.58	36.55	-7	4,838	-0.14%
2018/01/30	6	37.08	5	37.61	36.90	1	5,071	0.02%
2018/01/29	1	37.20	1	37.25	37.25	0	5,126	0.00%
2018/01/26	16	37.28	7	37.58	37.25	9	5,238	0.17%
2018/01/25	7	37.59	3	37.88	37.35	4	5,564	0.07%
2018/01/24	11	37.67	1	37.75	37.75	10	5,788	0.17%
2018/01/23	26	38.45	12	38.43	37.90	14	5,836	0.24%
2018/01/22	2	38.10	2	38.55	38.05	0	5,844	0.00%
2018/01/19	1	37.90	7	37.92	37.85	-6	5,932	-0.10%
2018/01/18	7	38.59	3	38.50	38.00	4	6,022	0.07%
2018/01/17	14	39.17	21.5	39.13	38.35	-7.5	6,132	-0.12%
2018/01/16	23	38.46	14	38.41	38.40	9	6,104	0.15%
2018/01/15	67	38.76	86	38.87	38.85	-19	6,098	-0.31%
2018/01/12	85	38.49	82	38.38	38.10	3	6,054	0.05%
2018/01/11	4	36.63	2	36.50	36.50	2	6,018	0.03%
2018/01/10	18	36.31	37	36.39	36.10	-19	6,018	-0.32%
2018/01/09	7	37.18	8	37.79	37.00	-1	6,009	-0.02%
2018/01/08	23.5	38.36	27.4	38.54	37.35	-3.9	6,038	-0.06%
2018/01/05	62	39.00	31	39.53	38.70	31	6,028	0.51%
2018/01/04	54	39.41	28	38.49	39.60	26	6,031	0.43%
2018/01/03	4	37.26	1	37.45	37.20	3	5,969	0.05%
2018/01/02	3	36.50	0	0.00	37.00	3	5,970	0.05%