安可 (3615)-新光券商分點個股進出

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

安可

(3615)

可現股當沖

股價
24.80
漲跌
▲0.15
漲幅
+0.61%
成交量
696張
產業
上櫃光電類股
113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

安可 (3615)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
2024/04/26	6	25.07	0	25.00	24.80	6	4,655	0.13%
2024/04/25	0.1	24.60	35	24.57	24.65	-34.9	4,790	-0.73%
2024/04/24	3	24.98	5	24.89	25.05	-2	4,865	-0.04%
2024/04/23	12.1	24.74	12	24.59	24.50	0.1	5,013	0.00%
2024/04/22	21	24.85	4	24.74	24.40	17	5,077	0.33%
2024/04/19	32.1	25.39	37	25.36	25.35	-4.9	5,059	-0.10%
2024/04/18	13.1	27.46	59	27.36	27.20	-45.9	5,018	-0.92%
2024/04/17	4	29.00	3.1	29.39	28.60	1	4,984	0.02%
2024/04/16	31.1	28.95	60.1	29.31	28.25	-29	4,951	-0.59%
2024/04/15	76.2	29.48	178	30.05	29.30	-101.8	4,907	-2.07%	大賣/鉅額交易
2024/04/12	248	29.44	114	29.33	29.10	134	4,785	2.80%	大買/大賣/鉅額交易
2024/04/11	88	27.23	97	28.01	28.35	-9	4,531	-0.20%
2024/04/10	2	25.75	1	25.75	25.80	1	4,449	0.02%
2024/04/09	0.1	27.75	5	25.90	25.80	-4.9	4,445	-0.11%
2024/04/08	1	25.61	1	25.95	25.80	0	4,442	0.00%
2024/04/03	3	25.80	1	25.70	25.75	2	4,440	0.05%
2024/04/02	6	26.52	2	26.50	26.20	4	4,438	0.09%
2024/04/01	2	26.30	1	26.15	26.45	1	4,431	0.02%
2024/03/29	0.1	25.86	5	25.87	25.75	-4.9	4,422	-0.11%
2024/03/28	8.1	26.38	0	0.00	26.05	8.1	4,421	0.18%
2024/03/27	2	26.20	32	26.41	26.45	-30	4,421	-0.68%
2024/03/26	1	26.70	60	26.57	26.55	-59	4,417	-1.34%
2024/03/22	1	26.55	3	26.55	26.40	-2	4,411	-0.05%
2024/03/21	13	26.41	8	26.48	26.35	5	4,410	0.11%
2024/03/20	13	26.31	68	26.25	25.90	-55	4,408	-1.25%
2024/03/19	80	26.16	8	25.93	26.30	72	4,398	1.64%
2024/03/18	3	24.98	3	25.03	25.10	0	4,377	0.00%
2024/03/15	77	25.25	3	25.22	24.90	74	4,377	1.69%
2024/03/14	11.2	24.96	2	25.45	24.95	9.2	4,411	0.21%
2024/03/13	3	25.48	0	0.00	24.90	3	4,407	0.07%
2024/03/12	41	25.89	6	25.98	25.60	35	4,393	0.80%
2024/03/11	0	26.15	0	0.00	25.65	0	4,391	0.00%
2024/03/08	24	26.10	19	25.96	25.90	5	4,415	0.11%
2024/03/07	44.2	26.69	10	26.69	26.70	34.2	4,395	0.78%
2024/03/06	5	27.26	0	0.00	27.30	5	4,395	0.11%
2024/03/05	6	27.28	4	27.30	27.30	2	4,528	0.04%
2024/03/04	14	27.75	19	27.99	27.45	-5	4,528	-0.11%
2024/03/01	13	27.94	6	28.02	27.85	7	4,518	0.15%
2024/02/29	6	28.38	0	0.00	28.40	6	4,509	0.13%
2024/02/27	22	27.77	6	27.81	28.00	16	4,495	0.36%
2024/02/26	8	28.46	70	28.36	28.45	-62	4,473	-1.39%
2024/02/23	46	27.97	8	27.91	27.75	38	4,468	0.85%
2024/02/22	33.2	28.40	16	28.33	28.15	17.2	4,449	0.39%
2024/02/21	28	29.13	22	29.01	28.85	6	4,422	0.14%
2024/02/20	63	28.59	14.1	28.69	28.65	48.9	4,406	1.11%
2024/02/19	42.1	29.34	23.2	29.67	28.95	18.9	4,392	0.43%
2024/02/16	22	29.41	38	29.56	29.70	-16	4,358	-0.37%
2024/02/15	10	28.68	23	28.64	28.70	-13	4,314	-0.30%
2024/02/05	73.5	28.22	91.1	28.30	27.80	-17.6	4,288	-0.41%
2024/02/02	355.1	32.27	325.1	31.59	30.10	30	4,184	0.72%	大買/大賣/
2024/02/01	75	30.98	52	31.01	31.20	23	3,764	0.61%
2024/01/31	132	30.93	86.1	31.07	30.75	46	3,637	1.26%	大買/
2024/01/30	116	31.06	173.1	30.93	30.85	-57.1	3,435	-1.66%	大買/大賣/
2024/01/29	93.2	30.76	218	31.08	31.25	-124.8	3,270	-3.82%	大賣/鉅額交易
2024/01/26	175	30.62	197.1	30.52	30.95	-22.1	3,035	-0.73%	大買/大賣/
2024/01/25	220	31.15	197.5	31.19	31.65	22.5	2,830	0.80%	大買/大賣/
2024/01/24	343	31.05	338.1	31.22	30.00	4.9	2,417	0.20%	大買/大賣/
2024/01/23	351.8	29.51	244.2	29.45	29.70	107.6	2,012	5.35%	大買/大賣/鉅額交易
2024/01/22	177	28.24	153.9	28.22	29.00	23.1	1,351	1.71%	大買/大賣/
2024/01/19	20	26.13	182	26.20	26.40	-162	1,079	-15.01%	大賣/鉅額交易
2024/01/18	8	23.81	69.1	23.85	24.00	-61.1	937	-6.52%
2024/01/17	135.2	23.59	68	23.38	22.50	67.2	856	7.84%	大買/
2024/01/16	104.2	23.46	56.3	23.90	24.20	47.9	702	6.82%	大買/
2024/01/15	1	22.10	0	0.00	22.00	1	630	0.16%
2024/01/09	0.2	22.20	0	0.00	21.75	0.2	652	0.03%
2024/01/08	0	22.37	1	22.55	22.20	-1	655	-0.15%
2024/01/05	0	0.00	2	22.40	22.30	-2	662	-0.30%
2024/01/04	2	22.23	71	22.16	22.10	-69	670	-10.30%
2024/01/03	3.1	22.70	30	22.51	22.50	-26.9	681	-3.95%
2024/01/02	17	22.77	2	22.95	22.80	15	695	2.16%
2023/12/29	1	22.85	0	0.00	22.75	1	708	0.14%
2023/12/28	0	0.00	51	22.77	22.70	-51	727	-7.01%
2023/12/27	2	22.90	0	0.00	23.00	2	737	0.27%
2023/12/26	1	22.75	0	0.00	22.80	1	761	0.13%
2023/12/25	0	0.00	3	22.70	22.55	-3	780	-0.38%
2023/12/22	6	22.94	0	0.00	22.80	6	803	0.75%
2023/12/21	0	0.00	12	23.00	22.95	-12	856	-1.40%
2023/12/19	78	23.02	2	22.85	22.95	76	1,138	6.67%
2023/12/18	64	23.38	5.4	23.36	23.15	58.6	1,171	5.00%
2023/12/15	1.2	23.97	64	23.80	23.80	-62.8	1,164	-5.39%
2023/12/14	5	24.53	34	24.35	24.35	-29	1,153	-2.52%
2023/12/13	4	25.08	49	24.78	24.70	-45	1,151	-3.91%
2023/12/12	14	24.58	4	24.65	24.50	10	1,149	0.87%
2023/12/11	58	25.01	62	25.24	24.75	-4	1,144	-0.35%
2023/12/08	1	24.40	0	0.00	24.15	1	1,104	0.09%
2023/12/07	7	24.21	1	24.20	24.20	6	1,103	0.54%
2023/12/06	7	24.87	47	24.63	24.60	-40	1,101	-3.63%
2023/12/05	32	25.07	43	25.22	25.10	-11	1,095	-1.00%
2023/12/04	15	24.57	0	0.00	24.55	15	1,072	1.40%
2023/12/01	13	24.47	33	24.87	24.90	-20	1,108	-1.80%
2023/11/30	212.3	25.57	132.6	25.82	24.50	79.8	1,085	7.34%	大買/大賣/
2023/11/29	2	24.75	1	24.20	24.20	1	945	0.11%
2023/11/28	5	24.15	0.2	24.10	24.15	4.8	945	0.51%
2023/11/27	0	0.00	2	23.60	23.70	-2	938	-0.21%
2023/11/24	40	24.11	1	24.70	24.15	39	932	4.18%
2023/11/23	33	24.77	3	24.50	24.25	30	925	3.24%
2023/11/22	13	24.58	52	24.51	24.40	-39	916	-4.26%
2023/11/21	60	23.75	1	23.60	23.75	59	895	6.59%
2023/11/20	7	24.03	8	23.88	23.90	-1	887	-0.11%
2023/11/17	0	0.00	13	23.96	23.65	-13	879	-1.48%
2023/11/16	77	24.03	4	23.91	23.85	73	871	8.38%
2023/11/15	44	23.58	7	23.84	23.90	37	855	4.32%
2023/11/14	0	0.00	35	22.73	22.75	-35	838	-4.18%
2023/11/13	20	22.84	0	0.00	22.70	20	835	2.39%
2023/11/10	17	22.33	0	0.00	22.45	17	824	2.06%
2023/11/09	4	22.25	0	0.00	22.20	4	824	0.48%
2023/11/07	0	22.85	40	22.50	22.65	-40	827	-4.83%
2023/11/06	5	22.97	5	22.90	22.85	0	825	0.00%
2023/11/03	15	22.33	3	22.50	22.45	12	818	1.47%
2023/11/02	0	0.00	4.4	22.25	22.25	-4.4	814	-0.54%
2023/10/31	31	22.12	0	0.00	21.60	31	810	3.82%
2023/10/30	0	0.00	1	22.10	22.00	-1	807	-0.12%
2023/10/27	0	0.00	1	21.90	21.80	-1	803	-0.12%
2023/10/26	0	0.00	4	21.45	21.50	-4	802	-0.50%
2023/10/25	3	21.68	0	21.65	21.70	3	800	0.37%
2023/10/24	1	21.55	0	0.00	21.55	1	797	0.13%
2023/10/23	5	21.22	0	0.00	21.10	5	795	0.63%
2023/10/20	1	20.90	0	0.00	20.90	1	795	0.13%
2023/10/18	15	21.50	22	21.41	21.40	-7	789	-0.89%
2023/10/17	2	21.90	6	22.21	22.00	-4	782	-0.51%
2023/10/16	0	22.60	12	22.56	22.15	-12	777	-1.54%
2023/10/13	10	22.50	2	22.75	22.50	8	773	1.03%
2023/10/12	23	23.00	14	23.00	23.10	9	767	1.17%
2023/10/11	2.4	23.32	43	23.84	22.70	-40.6	759	-5.34%
2023/10/06	41	24.56	10	24.54	24.75	31	742	4.17%
2023/10/05	13	24.47	44	24.30	24.05	-31	729	-4.25%
2023/10/04	56	23.43	13	24.11	24.30	43	714	6.02%
2023/10/03	4	24.03	3	23.95	23.60	1	697	0.14%
2023/10/02	16.4	24.21	141	24.08	24.05	-124.6	689	-18.06%	大賣/鉅額交易
2023/09/28	4	24.59	51	24.85	24.90	-47	668	-7.03%
2023/09/27	40	24.84	19	24.99	25.10	21	652	3.22%
2023/09/26	103	25.37	18	25.49	25.00	85	628	13.53%	大買/
2023/09/25	197.4	26.15	77	26.22	26.25	120.4	574	20.94%	大買/鉅額交易
2023/09/22	28	25.83	77.3	25.84	25.85	-49.3	409	-12.03%
2023/09/21	43	23.08	33	23.19	23.50	10	289	3.46%
2023/09/20	0	0.00	0.2	21.55	21.95	-0.2	256	-0.07%
2023/09/19	0	0.00	0	21.65	21.65	0	257	-0.01%
2023/09/18	2	21.73	0	0.00	21.65	2	265	0.75%
2023/09/15	0	0.00	1	22.10	21.70	-1	266	-0.38%
2023/09/14	0	22.45	0	0.00	22.45	0	263	0.00%
2023/09/13	0	0.00	2	22.08	22.65	-2	265	-0.75%
2023/09/11	9	22.84	10	22.75	22.70	-1	275	-0.36%
2023/09/08	0	0.00	1	22.30	22.40	-1	279	-0.36%
2023/09/07	12	22.78	4	22.61	22.55	8	285	2.80%
2023/09/06	24.2	22.96	35	22.78	23.25	-10.8	297	-3.62%
2023/09/04	3	21.97	5	21.80	21.90	-2	260	-0.77%
2023/09/01	7	21.49	5	21.39	21.70	2	263	0.76%
2023/08/29	0	0.00	1	20.30	20.45	-1	347	-0.29%
2023/08/28	1	20.40	0	0.00	20.40	1	353	0.28%
2023/08/21	0	20.70	0	0.00	20.45	0	414	0.00%
2023/08/18	1	20.15	1	20.35	20.45	0	420	0.00%
2023/08/17	0	20.45	0	0.00	20.60	0	422	0.00%
2023/08/16	0	0.00	1	20.20	20.40	-1	431	-0.23%
2023/08/15	4	20.83	15	20.52	20.65	-11	446	-2.46%
2023/08/14	15	20.01	1	19.65	20.60	14	454	3.08%
2023/08/08	1	19.80	0	0.00	19.90	1	468	0.21%
2023/08/07	0	0.00	0	19.65	19.90	0	467	0.00%
2023/08/02	3	20.05	0	0.00	19.95	3	467	0.64%
2023/08/01	0	0.00	0	20.25	20.25	0	466	0.00%
2023/07/28	2	20.40	1	20.55	20.60	1	466	0.21%
2023/07/26	1	20.15	2	20.40	20.40	-1	463	-0.22%
2023/07/25	3	20.33	5	20.45	20.50	-2	463	-0.43%
2023/07/24	1	20.10	0	0.00	20.10	1	460	0.22%
2023/07/21	0	0.00	1	21.05	20.70	-1	455	-0.22%
2023/07/20	0	0.00	3	21.10	21.10	-3	456	-0.66%
2023/07/19	1	20.65	2	20.93	20.75	-1	454	-0.22%
2023/07/18	2	21.20	1	20.75	20.75	1	452	0.22%
2023/07/17	0	0.00	5	21.32	21.50	-5	449	-1.11%
2023/07/14	0	21.35	0	0.00	21.05	0	448	0.00%
2023/07/13	1	21.05	1	21.35	20.95	0	454	0.00%
2023/07/12	5	20.97	1	21.25	20.95	4	455	0.88%
2023/07/11	1	21.00	0	0.00	20.85	1	454	0.22%
2023/07/06	0	0.00	5.8	21.29	21.35	-5.8	450	-1.28%
2023/07/05	1	21.70	0	0.00	21.35	1	445	0.22%
2023/07/04	0	0.00	5	21.98	21.95	-5	441	-1.13%
2023/07/03	2	22.55	1	22.40	22.45	1	438	0.23%
2023/06/30	0.2	22.20	1	22.20	22.30	-0.8	432	-0.18%
2023/06/29	2	21.80	1	22.00	22.00	1	429	0.23%
2023/06/28	3	22.10	0	0.00	22.00	3	425	0.70%
2023/06/27	10	22.10	0	0.00	22.10	10	423	2.36%
2023/06/26	1	22.25	1	22.45	22.55	0	422	0.00%
2023/06/21	0	0.00	10	22.60	22.40	-10	415	-2.41%
2023/06/20	0	0.00	16	22.15	22.35	-16	408	-3.92%
2023/06/19	14	22.22	2	22.50	22.50	12	403	2.97%
2023/06/16	22	22.26	1	22.30	22.30	21	398	5.27%
2023/06/15	9	22.51	0	0.00	22.50	9	392	2.29%
2023/06/14	0	0.00	2	22.45	22.40	-2	381	-0.52%
2023/06/13	1	22.05	24	22.56	22.05	-23	372	-6.18%
2023/06/12	4	22.05	8	21.95	21.80	-4	358	-1.11%
2023/06/09	2	21.10	1	21.55	21.10	1	334	0.30%
2023/06/07	0	0.00	0	21.80	21.55	0	325	0.00%
2023/06/06	27	21.95	33	22.46	21.40	-6	314	-1.91%
2023/06/05	45	22.44	91.5	21.92	22.85	-46.5	283	-16.40%
2023/06/02	0	0.00	3	20.93	20.80	-3	224	-1.33%
2023/06/01	0	0.00	6.2	20.72	20.90	-6.2	222	-2.80%
2023/05/31	1	20.70	7	20.48	20.60	-6	219	-2.73%
2023/05/30	0	0.00	3	20.50	20.50	-3	217	-1.38%
2023/05/29	24	20.99	12	20.93	20.90	12	213	5.62%
2023/05/26	20	20.28	6	20.49	20.15	14	197	7.07%
2023/05/25	26	20.59	44	20.35	20.60	-18	191	-9.42%
2023/05/24	19	20.01	5	20.05	20.05	14	162	8.62%
2023/05/23	0	0.00	1	19.20	19.25	-1	156	-0.64%
2023/05/19	10	20.19	5	20.22	19.80	5	146	3.42%
2023/05/18	7.6	19.42	3	19.30	19.55	4.6	130	3.52%
2023/05/17	11	19.10	5	19.16	18.80	6	119	5.02%
2023/05/16	1	18.60	1	18.40	18.65	0	112	0.00%
2023/05/15	0	0.00	7	17.99	18.05	-7	106	-6.60%
2023/05/11	0.3	17.20	0	0.00	17.25	0.3	102	0.29%
2023/05/02	0	0.00	5	18.00	17.85	-5	108	-4.60%
2023/04/25	2	17.60	0	0.00	17.55	2	106	1.87%
2023/04/20	0	18.00	5	18.00	17.90	-5	103	-4.82%
2023/04/19	10	18.24	5	18.15	18.15	5	104	4.80%
2023/04/18	18	18.29	10	18.19	18.05	8	101	7.92%
2023/04/17	0	17.92	0	0.00	17.85	0	94	0.01%
2023/04/13	6	17.60	6	17.65	17.50	0	90	0.00%
2023/04/11	0	17.80	0	17.30	17.40	0	86	0.00%
2023/04/10	0	17.66	0	0.00	17.35	0	85	0.01%
2023/04/07	0	17.88	0	0.00	17.15	0	85	0.00%
2023/04/06	0	17.47	0	0.00	17.25	0	85	0.01%
2023/03/31	0	17.38	0	0.00	17.40	0	84	0.00%
2023/03/30	0	17.93	0	0.00	17.25	0	83	0.00%
2023/03/29	0	17.35	0	0.00	17.15	0	82	0.00%
2023/03/28	0	17.90	0	0.00	17.20	0	82	0.00%
2023/03/27	0	17.75	5	17.35	17.30	-5	80	-6.19%
2023/03/24	0	17.55	0	0.00	17.50	0	77	0.00%
2023/03/23	0.1	17.40	0	0.00	17.55	0.1	74	0.20%
2023/03/22	0	17.50	2	17.60	17.55	-2	75	-2.64%
2023/03/21	0	17.80	0	17.35	17.45	0	74	0.00%
2023/03/20	0	17.35	0	0.00	17.20	0	75	0.03%
2023/03/16	0	18.08	0	0.00	17.25	0	77	0.00%
2023/03/15	0	17.95	0	0.00	17.55	0	76	0.00%
2023/03/13	0	17.95	2	17.38	17.65	-2	76	-2.60%
2023/03/10	0.1	17.50	0	0.00	17.65	0.1	77	0.19%
2023/03/09	5	18.05	0	0.00	18.05	5	77	6.46%
2023/03/08	1	18.20	0	0.00	18.20	1	78	1.28%
2023/03/07	5	18.20	2	18.20	18.20	3	78	3.84%
2023/03/06	27	17.94	6	18.14	18.10	21	77	27.18%
2023/03/03	3	17.85	1	18.05	17.90	2	73	2.72%
2023/03/02	0	17.80	0	0.00	17.65	0	69	0.00%
2023/03/01	0	17.60	0	0.00	17.60	0	67	0.00%
2023/02/24	0	0.00	0	18.00	17.70	0	67	0.00%
2023/02/23	0	18.33	0	0.00	17.65	0	65	0.00%
2023/02/22	0	17.55	0	0.00	17.60	0	65	0.00%
2023/02/21	0	17.47	0	0.00	17.50	0	65	0.00%
2023/02/20	0	18.05	0	0.00	17.55	0	64	0.00%
2023/02/17	0	18.05	0	0.00	17.25	0	63	0.00%
2023/02/16	0	0.00	0	17.90	17.25	0	63	0.00%
2023/02/14	1	17.10	0	0.00	17.20	1	63	1.56%
2023/02/13	0	17.10	0	0.00	17.05	0	64	0.00%
2023/02/09	2	17.60	0	0.00	17.60	2	62	3.19%
2023/02/08	0	17.95	1	17.60	17.65	-1	61	-1.61%
2023/02/07	3	17.45	2	17.45	17.45	1	58	1.70%
2023/02/03	0	0.00	1	17.35	17.15	-1	58	-1.70%
2023/02/02	1	17.25	0	0.00	17.25	1	57	1.73%
2023/02/01	0	17.05	0	17.05	16.95	0	55	0.00%
2023/01/30	0	16.90	0	0.00	16.80	0	55	0.01%
2023/01/17	0	16.65	0	0.00	16.75	0	55	0.00%
2023/01/11	0	16.90	0	0.00	16.85	0	55	0.00%
2023/01/10	0	16.90	0	0.00	16.85	0	56	0.00%
2023/01/09	0	17.40	3	16.85	16.90	-3	57	-5.25%
2022/12/23	0	17.15	0	0.00	16.85	0	63	0.00%
2022/12/19	0	16.80	0	0.00	16.70	0	76	0.00%
2022/12/14	0	17.00	0	0.00	16.70	0	78	0.00%
2022/12/13	0	16.85	0	0.00	16.70	0	76	0.00%
2022/12/12	4	16.98	0	0.00	16.90	4	76	5.20%
2022/11/29	0	0.00	1	16.40	16.50	-1	76	-1.31%
2022/11/24	0	17.33	0	0.00	16.70	0	83	0.00%
2022/11/18	2	17.20	0	0.00	17.15	2	92	2.15%
2022/11/14	0	0.00	0.4	17.00	17.30	-0.4	99	-0.38%
2022/11/09	0	17.00	0	17.40	17.30	0	102	0.00%
2022/11/03	0	16.60	0	0.00	16.70	0	112	0.00%
2022/10/20	0	0.00	1	15.80	16.15	-1	117	-0.85%
2022/10/17	0	17.00	0	0.00	15.85	0	119	0.00%
2022/10/11	0	15.90	0	0.00	15.45	0	120	0.00%
2022/10/07	0	16.60	1	16.70	16.50	-1	120	-0.83%
2022/10/06	1	16.35	1	16.65	16.60	0	120	0.00%
2022/10/05	3	16.53	2	16.90	16.40	1	122	0.82%
2022/10/04	1	16.35	0	0.00	16.50	1	122	0.82%
2022/09/29	1	15.80	0	0.00	16.15	1	123	0.81%
2022/09/28	0	16.25	0	0.00	16.00	0	122	0.00%
2022/09/27	0	0.00	2	16.50	16.75	-2	116	-1.72%
2022/09/26	0	0.00	0	17.05	16.65	0	116	0.00%
2022/09/23	0	17.70	0	0.00	17.65	0	114	0.00%
2022/09/22	0	17.60	0	17.50	17.70	0	115	0.00%
2022/09/21	0	17.85	0	0.00	17.55	0	116	0.00%
2022/09/19	0	18.00	0	0.00	17.95	0	115	0.00%
2022/09/15	0	18.35	0	0.00	18.15	0	116	0.00%
2022/09/12	0	18.35	0	0.00	18.35	0	120	0.00%
2022/09/05	0	0.00	2	18.63	18.70	-2	120	-1.66%
2022/08/30	3	18.70	3	18.70	18.80	0	116	0.00%
2022/08/26	0	0.00	1	18.90	18.80	-1	114	-0.88%
2022/08/25	0	18.94	5	18.79	18.90	-5	113	-4.40%
2022/08/24	2	18.55	2	18.50	18.65	0	110	0.00%
2022/08/22	0	0.00	2	18.45	18.45	-2	110	-1.82%
2022/08/19	1	18.30	6	18.30	18.30	-5	107	-4.64%
2022/08/16	0	0.00	3	18.15	18.10	-3	108	-2.77%
2022/08/15	0	0.00	5	18.25	18.00	-5	108	-4.62%
2022/08/12	5	18.40	2	18.50	18.55	3	102	2.93%
2022/08/09	0	0.00	3	18.28	18.30	-3	103	-2.89%
2022/08/05	3	17.77	2	18.05	18.05	1	106	0.94%
2022/08/04	8	17.38	0	0.00	17.60	8	110	7.24%
2022/08/03	3	17.58	0	0.00	17.55	3	111	2.70%
2022/08/01	0	18.25	0	0.00	18.25	0	116	0.02%
2022/07/29	0	0.00	7	18.19	18.25	-7	116	-6.02%
2022/07/28	0	18.10	0	0.00	18.10	0	117	0.00%
2022/07/27	2	18.05	0	0.00	18.10	2	115	1.73%
2022/07/26	0	0.00	3	18.10	18.20	-3	115	-2.59%
2022/07/25	0	0.00	0	18.55	18.45	0	114	0.00%
2022/07/21	0	0.00	2	18.45	18.50	-2	119	-1.68%
2022/07/20	0	0.00	3	18.30	18.30	-3	119	-2.50%
2022/07/19	0	0.00	7	18.30	18.30	-7	122	-5.72%
2022/07/18	0	0.00	16	18.24	18.30	-16	122	-13.06%
2022/07/15	0	18.00	2	18.25	18.10	-2	123	-1.62%
2022/07/14	20	18.25	2	18.30	18.25	18	124	14.51%
2022/07/13	0	0.00	0	18.00	18.15	0	126	-0.01%
2022/07/12	4	17.48	0	0.00	17.40	4	131	3.04%
2022/07/08	8	18.29	7	18.26	18.50	1	137	0.73%
2022/07/07	2	17.60	0	0.00	18.30	2	138	1.45%
2022/07/06	18	17.80	10	17.96	17.60	8	140	5.70%
2022/07/05	6	17.62	0	0.00	17.75	6	144	4.16%
2022/07/04	2	17.25	0	0.00	17.35	2	145	1.38%
2022/07/01	10	17.63	1	17.60	17.30	9	149	6.01%
2022/06/30	0	18.00	3	18.05	17.95	-3	149	-2.01%
2022/06/23	0	0.00	1	18.10	17.80	-1	160	-0.62%
2022/06/20	0	0.00	0	17.90	18.00	0	166	0.00%
2022/06/16	0	0.00	1	19.25	18.90	-1	175	-0.57%
2022/06/15	1	19.40	0	0.00	19.30	1	177	0.56%
2022/06/10	3	19.90	0	0.00	20.00	3	186	1.61%
2022/06/09	4	20.25	1	20.30	20.25	3	187	1.60%
2022/06/02	0	0.00	24	19.70	19.70	-24	207	-11.56%
2022/05/30	1	19.95	1	19.95	20.00	0	223	0.00%
2022/05/27	0	0.00	2	19.70	19.85	-2	225	-0.89%
2022/05/26	2	19.80	0	0.00	19.75	2	229	0.87%
2022/05/23	0	0.00	7	19.53	19.60	-7	249	-2.81%
2022/05/20	0	0.00	2	19.50	19.40	-2	256	-0.78%
2022/05/19	2	19.15	0	0.00	19.30	2	261	0.76%
2022/05/18	0	0.00	5	19.47	19.50	-5	265	-1.88%
2022/05/17	0	0.00	3	19.00	19.15	-3	271	-1.10%
2022/05/12	0	18.50	0	17.90	17.80	0	293	0.00%
2022/05/10	1	18.20	0	18.55	18.90	1	299	0.33%
2022/05/09	6.1	19.14	1	18.90	18.90	5.1	307	1.67%
2022/05/05	1	20.10	0	20.00	19.95	1	319	0.31%
2022/05/03	0.1	19.70	0	0.00	19.75	0.1	334	0.04%
2022/04/28	0	0.00	1	19.80	19.80	-1	363	-0.28%
2022/04/27	0	0.00	1	19.50	19.95	-1	383	-0.26%
2022/04/26	0	0.00	1	20.30	20.30	-1	424	-0.24%
2022/04/25	5	20.52	0	0.00	20.30	5	438	1.14%
2022/04/22	0	0.00	0	21.00	21.35	0	447	0.00%
2022/04/21	0	21.60	0	0.00	21.40	0	473	0.00%
2022/04/20	2	21.30	3	21.50	21.50	-1	493	-0.20%
2022/04/19	1	21.50	0	0.00	21.50	1	526	0.19%
2022/04/18	0	21.28	6	21.54	21.30	-6	601	-1.00%
2022/04/15	1	21.00	5	21.00	21.00	-4	695	-0.58%
2022/04/14	0	21.10	1.1	20.93	21.00	-1.1	836	-0.14%
2022/04/13	1	20.70	1	20.80	20.85	0	1,205	0.00%
2022/04/12	1	20.50	0	0.00	20.55	1	1,668	0.06%
2022/04/11	2	20.70	3	20.72	20.70	-1	1,790	-0.06%
2022/04/08	0	20.83	0	0.00	20.60	0	1,792	0.00%
2022/04/07	3	20.85	0	20.75	20.30	3	1,802	0.17%
2022/04/06	1	21.06	0	23.00	21.05	1	1,839	0.05%
2022/04/01	0	21.30	1	21.10	21.15	-1	1,849	-0.05%
2022/03/31	2	21.35	0	0.00	21.30	2	1,855	0.11%
2022/03/30	0	21.43	21	21.36	21.55	-21	1,871	-1.12%
2022/03/29	1	20.85	2	20.90	20.80	-1	1,875	-0.05%
2022/03/28	2	20.93	0	0.00	20.90	2	1,887	0.11%
2022/03/25	0	0.00	2	21.20	21.25	-2	1,889	-0.11%
2022/03/24	1	21.35	0	0.00	21.30	1	1,899	0.05%
2022/03/23	14	21.32	1	21.20	21.30	13	1,923	0.68%
2022/03/22	2	21.25	6	21.00	21.25	-4	1,962	-0.20%
2022/03/21	6	20.90	2	21.00	20.85	4	2,043	0.20%
2022/03/18	1	20.70	1	20.70	20.70	0	2,112	0.00%
2022/03/17	0	0.00	1	20.50	20.65	-1	2,232	-0.04%
2022/03/16	0	20.10	4	19.98	20.00	-4	2,312	-0.17%
2022/03/15	1	20.05	0	0.00	20.00	1	2,461	0.04%
2022/03/14	0	20.75	0	0.00	20.60	0	2,462	0.00%
2022/03/11	0.1	20.70	2	20.60	20.45	-1.9	2,465	-0.08%
2022/03/10	11	20.97	1	20.90	20.90	10	2,464	0.41%
2022/03/09	0	0.00	3	20.15	20.35	-3	2,462	-0.12%
2022/03/08	3	19.97	5	20.13	19.90	-2	2,459	-0.08%
2022/03/07	24	21.12	0	0.00	20.55	24	2,448	0.98%
2022/03/04	2	21.80	0	0.00	21.80	2	2,438	0.08%
2022/02/25	0	21.95	1	21.55	21.65	-1	2,432	-0.04%
2022/02/24	4	21.60	3	21.97	21.45	1	2,429	0.04%
2022/02/23	0	22.65	1	22.60	22.50	-1	2,417	-0.04%
2022/02/22	11	22.76	0	0.00	22.30	11	2,417	0.45%
2022/02/21	0	23.90	4	22.90	22.95	-4	2,416	-0.17%
2022/02/18	0	23.41	7	23.04	23.20	-7	2,414	-0.29%
2022/02/17	1	23.10	1	23.40	23.15	0	2,412	0.00%
2022/02/16	1	23.35	14	23.11	23.00	-13	2,408	-0.54%
2022/02/15	0	0.00	1	23.00	22.55	-1	2,401	-0.04%
2022/02/14	28	22.56	3	22.70	22.60	25	2,399	1.04%
2022/02/11	1	23.55	0	0.00	23.40	1	2,390	0.04%
2022/02/10	5	23.56	0	0.00	23.60	5	2,386	0.21%
2022/02/09	0	0.00	17	23.96	24.05	-17	2,381	-0.71%
2022/02/08	1	23.65	5.3	23.69	23.95	-4.3	2,373	-0.18%
2022/02/07	0	22.90	7	23.01	23.40	-7	2,371	-0.30%
2022/01/26	0	0.00	13	22.32	22.30	-13	2,364	-0.55%
2022/01/25	3	22.57	1	22.35	22.20	2	2,361	0.08%
2022/01/24	3.1	22.34	17	22.44	22.60	-13.9	2,359	-0.59%
2022/01/21	3	23.55	42	23.59	23.20	-39	2,345	-1.66%
2022/01/20	7	24.06	16	24.08	24.10	-9	2,336	-0.39%
2022/01/19	18	24.25	13	24.25	24.05	5	2,318	0.22%
2022/01/18	9	23.84	14	23.62	23.45	-5	2,276	-0.22%
2022/01/17	0	0.00	9	23.74	23.80	-9	2,262	-0.40%
2022/01/14	24.2	23.29	19	23.05	23.25	5.2	2,251	0.23%
2022/01/13	9	23.83	8	23.98	24.10	1	2,224	0.04%
2022/01/12	26	24.36	26	24.23	23.70	0	2,204	0.00%
2022/01/11	55	25.36	50	25.25	24.50	5	2,172	0.23%
2022/01/10	93	26.43	86	26.36	25.85	7	2,096	0.33%
2022/01/07	176.1	28.62	126	27.74	27.30	50.1	1,999	2.50%	大買/大賣/
2022/01/06	285.1	29.25	290.1	29.33	29.70	-5	1,860	-0.27%	大買/大賣/
2022/01/05	274	28.60	231.1	28.75	29.25	42.9	1,491	2.88%	大買/大賣/
2022/01/04	31	25.86	37.1	25.74	26.60	-6	1,030	-0.59%
2021/12/30	3	24.57	9	24.34	24.40	-6	901	-0.67%
2021/12/29	33	24.96	13	24.91	24.55	20	892	2.24%
2021/12/28	2	24.70	4	24.25	24.00	-2	856	-0.23%
2021/12/27	0	0.00	5	24.08	24.30	-5	852	-0.59%
2021/12/24	7	24.78	11.1	24.54	24.10	-4.1	851	-0.48%
2021/12/23	18	24.43	39	24.26	24.20	-21	834	-2.52%
2021/12/22	29	24.45	9	24.43	24.15	20	829	2.41%
2021/12/21	3	24.00	8	23.88	23.95	-5	819	-0.61%
2021/12/20	8	24.00	45	24.10	23.80	-37	818	-4.52%
2021/12/16	5.2	24.90	13	24.40	24.65	-7.8	788	-1.00%
2021/12/15	65	25.81	52	25.34	24.50	13	755	1.72%
2021/12/14	33	24.65	25	24.90	24.85	8	765	1.04%
2021/12/13	107.1	24.90	77	24.90	25.40	30.1	794	3.78%	大買/
2021/12/10	60	23.57	36	23.40	23.10	24	673	3.57%
2021/12/09	44	23.63	78	23.87	24.35	-34	592	-5.74%
2021/12/08	2	22.20	0	0.00	22.15	2	441	0.45%
2021/12/07	3	21.52	6	21.92	21.90	-3	435	-0.69%
2021/12/02	1	21.15	0	0.00	21.15	1	432	0.23%
2021/12/01	0	21.25	0	0.00	21.55	0	432	0.00%
2021/11/30	0	21.25	1	21.25	21.25	-1	432	-0.23%
2021/11/24	0	0.00	1	22.25	22.25	-1	431	-0.23%
2021/11/22	1	22.40	2	22.50	22.50	-1	429	-0.23%
2021/11/19	4	22.95	0	0.00	22.60	4	431	0.93%
2021/11/18	2	22.55	0.1	22.60	22.65	1.9	428	0.44%
2021/11/16	5	22.14	2	22.30	22.00	3	425	0.71%
2021/11/15	0	0.00	0	22.35	22.20	0	427	0.00%
2021/11/12	0	0.00	1	22.10	22.15	-1	427	-0.23%
2021/11/11	7	22.26	0	0.00	22.05	7	430	1.63%
2021/11/09	0	0.00	3	21.75	21.75	-3	439	-0.68%
2021/11/08	0.1	21.95	1.2	21.95	21.90	-1.1	441	-0.24%
2021/11/05	0.1	21.99	0	0.00	21.95	0.1	448	0.03%
2021/11/04	0	0.00	0.1	21.90	21.85	-0.1	453	-0.02%
2021/11/03	5	21.88	0	0.00	21.75	5	452	1.11%
2021/11/01	1	21.65	4	21.76	21.75	-3	465	-0.64%
2021/10/29	0	0.00	3	21.40	21.40	-3	466	-0.64%
2021/10/28	0	23.30	3	21.60	21.60	-3	467	-0.64%
2021/10/26	5	20.91	5	21.10	20.80	0	468	0.00%
2021/10/25	0	0.00	5	20.70	20.80	-5	475	-1.05%
2021/10/22	0	0.00	4	20.50	20.40	-4	494	-0.81%
2021/10/21	5	20.30	4	20.30	20.35	1	531	0.19%
2021/10/20	0	0.00	1	20.20	20.20	-1	593	-0.17%
2021/10/18	0	0.00	6	19.75	19.75	-6	609	-0.98%
2021/10/15	0	0.00	2	19.95	20.00	-2	620	-0.32%
2021/10/12	3.1	19.85	3	19.75	19.80	0.1	630	0.01%
2021/10/08	0.2	20.51	0	0.00	20.20	0.2	632	0.03%
2021/10/06	1	19.85	0	0.00	19.90	1	657	0.15%
2021/10/05	3	20.00	0	0.00	20.05	3	672	0.45%
2021/10/04	3.1	20.21	0	0.00	20.15	3.1	673	0.46%
2021/10/01	4	20.93	0	0.00	20.65	4	671	0.60%
2021/09/29	0	0.00	4	21.08	21.15	-4	677	-0.59%
2021/09/28	7	21.40	0	0.00	21.35	7	682	1.03%
2021/09/27	0	0.00	6	21.18	21.20	-6	683	-0.88%
2021/09/24	0.1	21.00	1	20.90	20.95	-0.9	689	-0.14%
2021/09/23	1	21.00	0	0.00	20.70	1	691	0.14%
2021/09/22	6	20.83	2	20.73	20.60	4	699	0.57%
2021/09/17	31	22.27	18	22.31	21.60	13	694	1.87%
2021/09/16	11	23.10	7	22.47	23.10	4	598	0.67%
2021/09/13	0	0.00	4	20.84	20.90	-4	515	-0.78%
2021/09/10	0	0.00	1	20.80	20.80	-1	521	-0.19%
2021/09/07	5	20.52	3	20.60	20.50	2	542	0.37%
2021/09/06	3	21.60	0	0.00	20.95	3	546	0.55%
2021/09/02	4	21.80	0.1	21.70	21.50	3.9	561	0.69%
2021/09/01	6	21.60	10	21.70	21.80	-4	564	-0.71%
2021/08/31	2	21.50	2	21.45	21.50	0	568	0.00%
2021/08/30	5.1	21.32	1	21.40	21.25	4.1	577	0.70%
2021/08/27	6	21.56	1	21.65	21.30	5	591	0.85%
2021/08/26	0.1	21.70	0	0.00	21.55	0.1	631	0.01%
2021/08/24	0	0.00	1	20.95	21.00	-1	652	-0.15%
2021/08/23	0	0.00	2	20.98	21.10	-2	659	-0.30%
2021/08/19	2	20.65	4	20.66	20.50	-2	672	-0.30%
2021/08/17	2	21.05	2	21.15	21.00	0	683	0.00%
2021/08/16	0	0.00	8	21.48	21.60	-8	688	-1.16%
2021/08/11	0	0.00	1	23.00	22.60	-1	711	-0.14%
2021/08/10	0	22.70	0	0.00	22.50	0	723	0.00%
2021/08/09	3	23.23	0	0.00	23.05	3	742	0.40%
2021/08/06	1	23.69	3	23.40	23.40	-2	796	-0.25%
2021/08/05	4	23.51	2	23.63	23.55	2	815	0.25%
2021/08/04	3	23.10	4	23.24	23.25	-1	845	-0.12%
2021/07/30	0	0.00	4	22.83	22.65	-4	896	-0.45%
2021/07/28	3	22.57	42	22.14	22.70	-39	930	-4.19%
2021/07/27	18	24.80	24	23.93	23.75	-6	974	-0.62%
2021/07/26	75	25.12	13	25.20	25.45	62	1,014	6.11%
2021/07/23	1	23.20	1	23.45	23.45	0	1,158	0.00%
2021/07/22	0	0.00	0.2	23.35	23.05	-0.2	1,349	-0.02%
2021/07/21	2	23.13	0	0.00	22.80	2	1,375	0.15%
2021/07/19	2	23.60	0	0.00	23.45	2	1,467	0.14%
2021/07/16	7	23.34	3.2	23.40	23.55	3.8	1,656	0.23%
2021/07/14	6	22.28	2	22.45	22.45	4	1,920	0.21%
2021/07/13	3.2	23.59	7	23.32	22.85	-3.8	1,995	-0.19%
2021/07/12	3.2	23.73	5	23.53	23.45	-1.8	2,010	-0.09%
2021/07/09	2	23.20	0	0.00	23.30	2	2,024	0.10%
2021/07/08	1	23.05	2	23.40	23.45	-1	2,125	-0.05%
2021/07/07	1	23.00	0	0.00	22.90	1	2,421	0.04%
2021/07/06	4	23.64	3	23.28	23.25	1	2,544	0.04%
2021/07/05	4	23.68	4	23.30	23.70	0	2,687	0.00%
2021/07/02	1	23.15	4	23.20	23.20	-3	2,709	-0.11%
2021/07/01	4	23.06	1	22.80	22.85	3	2,730	0.11%
2021/06/30	0	0.00	2	23.35	23.35	-2	2,762	-0.07%
2021/06/29	2	23.85	4	23.36	23.35	-2	2,792	-0.07%
2021/06/28	0	0.00	7	23.80	23.80	-7	2,870	-0.24%
2021/06/25	1	23.95	3	23.93	23.90	-2	2,927	-0.07%
2021/06/24	1	23.75	0	0.00	23.75	1	2,980	0.03%
2021/06/23	1	23.30	9	23.45	23.50	-8	2,995	-0.27%
2021/06/22	3	23.68	17	23.40	23.10	-14	3,018	-0.46%
2021/06/21	3	23.65	0	0.00	23.60	3	3,037	0.10%
2021/06/18	4.1	24.40	0	0.00	24.35	4.1	3,141	0.13%
2021/06/16	2	23.85	3	24.20	23.85	-1	3,506	-0.03%
2021/06/15	6	24.47	3	24.45	24.40	3	3,744	0.08%
2021/06/11	6	25.07	3	24.73	24.60	3	3,882	0.08%
2021/06/09	4	25.00	0	0.00	24.85	4	4,039	0.10%
2021/06/08	2	24.73	1	25.00	25.00	1	4,043	0.02%
2021/06/07	5	24.85	8	24.58	24.50	-3	4,050	-0.07%
2021/06/04	9	25.51	5	25.16	25.00	4	4,052	0.10%
2021/06/03	6	25.28	13	25.96	26.10	-7	4,043	-0.17%
2021/06/02	12	24.92	7	24.97	24.90	5	4,008	0.12%
2021/06/01	1	25.10	6	25.39	25.60	-5	4,004	-0.12%
2021/05/31	2	24.80	8	24.89	24.90	-6	4,003	-0.15%
2021/05/28	14	24.44	0	0.00	24.40	14	4,017	0.35%
2021/05/27	5	23.56	1	23.55	23.50	4	4,114	0.10%
2021/05/26	1	23.30	1	23.55	23.50	0	4,124	0.00%
2021/05/25	6	23.65	3	23.70	23.40	3	4,129	0.07%
2021/05/24	0	0.00	2	23.10	22.95	-2	4,142	-0.05%
2021/05/21	8	22.28	10	22.39	22.35	-2	4,147	-0.05%
2021/05/20	4	21.95	6	21.98	21.65	-2	4,158	-0.05%
2021/05/19	8	22.09	5	22.25	22.30	3	4,189	0.07%
2021/05/18	2	21.95	2	21.10	22.00	0	4,196	0.00%
2021/05/17	2	20.13	12	19.87	20.00	-10	4,186	-0.24%
2021/05/14	29	22.70	23	22.89	21.75	6	4,168	0.14%
2021/05/13	6	21.47	4	20.71	21.65	2	4,113	0.05%
2021/05/12	1	23.95	7	21.47	21.50	-6	4,091	-0.15%
2021/05/11	15	24.98	33	25.08	23.65	-18	4,049	-0.44%
2021/05/10	7	25.49	3	25.50	25.30	4	4,025	0.10%
2021/05/07	10	26.10	24	25.72	26.00	-14	4,025	-0.35%
2021/05/06	4	25.65	12	25.65	25.00	-8	4,011	-0.20%
2021/05/05	34	25.42	48	24.81	25.00	-14	3,991	-0.35%
2021/05/04	28	25.18	65	25.94	25.05	-37	3,972	-0.93%
2021/05/03	18	28.86	24	28.45	27.75	-6	3,928	-0.15%
2021/04/29	161.1	32.42	161	32.01	30.05	0.1	3,855	0.00%	大買/大賣/
2021/04/28	214	31.02	177.1	31.15	31.95	36.9	3,654	1.01%	大買/大賣/
2021/04/27	20	29.16	6	29.08	29.05	14	3,469	0.40%
2021/04/26	6	29.57	57	29.18	29.15	-51	3,445	-1.48%
2021/04/23	14	30.31	13	30.07	29.80	1	3,416	0.03%
2021/04/22	139.5	31.34	145.3	31.24	29.00	-5.8	3,361	-0.17%	大買/大賣/
2021/04/21	365.5	30.01	419	30.27	30.90	-53.5	3,170	-1.69%	大買/大賣/
2021/04/20	38	28.82	14.1	28.82	28.60	23.9	2,955	0.81%
2021/04/19	81.1	28.87	49	28.94	28.40	32.1	2,987	1.07%
2021/04/16	18.3	28.16	24.9	28.16	28.05	-6.6	2,915	-0.22%
2021/04/15	29.5	28.21	23	28.32	28.30	6.5	2,902	0.22%
2021/04/14	45	28.30	72	28.25	27.60	-27	2,936	-0.92%
2021/04/13	316.8	30.59	271	30.57	28.50	45.8	2,856	1.60%	大買/大賣/
2021/04/12	122	29.57	83	29.39	29.20	39	2,571	1.52%	大買/
2021/04/09	90.1	29.01	119	29.04	27.95	-28.9	2,478	-1.17%	大賣/
2021/04/08	36	27.84	12	27.80	27.60	24	2,360	1.02%
2021/04/07	1	27.70	24	27.48	27.45	-23	2,362	-0.97%
2021/04/06	33	27.80	62	27.80	27.80	-29	2,429	-1.19%
2021/04/01	35	27.71	23	27.73	27.10	12	2,482	0.48%
2021/03/31	114	28.13	83	27.91	27.65	31	2,521	1.23%	大買/
2021/03/30	49	27.57	38	27.56	27.90	11	2,539	0.43%
2021/03/29	77	27.00	57	26.93	26.40	20	2,495	0.80%
2021/03/26	12	26.50	16	26.44	26.40	-4	2,447	-0.16%
2021/03/25	33	26.92	29	26.78	26.40	4	2,440	0.16%
2021/03/24	30	27.49	17	27.39	27.20	13	2,420	0.54%
2021/03/23	32	28.32	129	27.91	27.20	-97	2,400	-4.04%	大賣/
2021/03/22	311	29.10	292	29.14	29.10	19	2,328	0.82%	大買/大賣/
2021/03/19	147	27.95	147.2	27.58	28.00	-0.2	2,099	-0.01%	大買/大賣/
2021/03/18	216	27.60	247	27.77	27.00	-31	1,997	-1.55%	大買/大賣/
2021/03/17	182	26.12	41.6	25.92	26.50	140.4	1,809	7.76%	大買/鉅額交易
2021/03/16	62	25.91	51	25.73	26.05	11	1,801	0.61%
2021/03/15	8	24.37	9	24.46	24.35	-1	1,658	-0.06%
2021/03/12	1	24.10	4	24.03	24.05	-3	1,670	-0.18%
2021/03/11	2	24.30	5	24.52	23.90	-3	1,683	-0.18%
2021/03/10	6	24.15	0.1	24.30	23.90	5.9	1,700	0.35%
2021/03/09	7	23.39	3	23.65	23.80	4	1,873	0.21%
2021/03/08	5	23.70	24	23.44	23.55	-19	1,978	-0.96%
2021/03/05	11	23.66	0	0.00	23.30	11	2,012	0.55%
2021/03/04	16	24.25	1	24.15	24.00	15	2,082	0.72%
2021/03/03	8	24.21	3	23.92	24.45	5	2,135	0.23%
2021/03/02	181	25.28	151	25.32	24.00	30	2,340	1.28%	大買/大賣/
2021/02/26	3	24.35	3	24.05	24.40	0	2,290	0.00%
2021/02/25	8	24.06	12	24.00	24.00	-4	2,324	-0.17%
2021/02/24	7	24.12	0	0.00	23.95	7	2,368	0.30%
2021/02/23	4	24.08	17	24.16	23.95	-13	2,388	-0.54%
2021/02/22	7	24.43	33	24.39	24.25	-26	2,407	-1.08%
2021/02/19	5	23.35	38	23.88	24.25	-33	2,385	-1.38%
2021/02/18	21	23.40	8	23.18	23.65	13	2,346	0.55%
2021/02/17	5	21.80	8.1	22.06	22.15	-3.1	2,328	-0.13%
2021/02/05	0	22.70	1	20.90	20.80	-1	2,326	-0.04%
2021/02/03	1	21.00	0	0.00	20.90	1	2,323	0.04%
2021/02/02	0	0.00	1	20.80	21.00	-1	2,325	-0.04%
2021/02/01	0	20.60	1	20.70	20.70	-1	2,323	-0.04%
2021/01/29	0	0.00	1	21.60	21.20	-1	2,318	-0.04%
2021/01/28	0.6	21.00	2	21.00	21.00	-1.4	2,311	-0.06%
2021/01/27	1.1	20.87	0	0.00	21.00	1.1	2,307	0.05%
2021/01/26	7	21.01	3	20.88	20.70	4	2,308	0.17%
2021/01/25	9	21.12	15.8	20.78	20.95	-6.8	2,302	-0.30%
2021/01/22	0.1	21.00	6	20.97	21.10	-5.9	2,288	-0.26%
2021/01/21	0.2	21.40	5	21.62	20.90	-4.8	2,352	-0.20%
2021/01/20	6.2	21.91	22	21.42	21.30	-15.8	2,349	-0.67%
2021/01/19	7	22.95	14	22.93	22.60	-7	2,336	-0.30%
2021/01/18	6	21.98	3	21.95	22.20	3	2,327	0.13%
2021/01/15	6	22.69	138	22.56	22.20	-132	2,317	-5.70%	大賣/鉅額交易
2021/01/14	8.1	23.44	3	23.55	23.20	5.1	2,309	0.22%
2021/01/13	0.2	23.47	6.2	23.37	23.20	-6	2,311	-0.26%
2021/01/12	25	24.26	11	24.35	23.10	14	2,308	0.61%
2021/01/11	3	23.93	12	23.93	23.95	-9	2,229	-0.40%
2021/01/08	17	23.71	0	0.00	23.55	17	2,265	0.75%
2021/01/07	99.1	24.62	83	24.72	24.60	16.1	2,260	0.71%
2021/01/06	18.1	23.63	28	23.31	23.00	-9.9	2,204	-0.45%
2021/01/05	2.1	24.19	1	24.50	23.95	1.1	2,186	0.05%
2021/01/04	107.2	25.14	3.1	25.11	24.45	104.1	2,202	4.73%	大買/鉅額交易
2020/12/31	27	25.08	31	24.96	25.15	-4	2,218	-0.18%
2020/12/30	64	25.22	12	24.92	24.70	52	2,188	2.38%
2020/12/29	53	26.24	77	26.48	25.00	-24	2,159	-1.11%
2020/12/28	146	25.39	143	25.18	25.05	3	2,067	0.15%	大買/大賣/
2020/12/25	63	24.49	68	24.53	24.40	-5	1,975	-0.25%
2020/12/24	71	24.10	72	24.12	23.95	-1	1,904	-0.05%
2020/12/23	18	22.98	19	22.85	23.20	-1	1,798	-0.06%
2020/12/22	5	22.50	43	22.83	22.10	-38	1,786	-2.13%
2020/12/21	0	0.00	1	22.80	22.60	-1	1,784	-0.06%
2020/12/18	53	22.70	11	22.93	22.70	42	1,779	2.36%
2020/12/17	23	22.83	11	22.95	22.90	12	1,774	0.68%
2020/12/16	31	23.21	42	23.24	23.25	-11	1,778	-0.62%
2020/12/15	1	22.65	1	23.15	22.00	0	1,749	0.00%
2020/12/14	20	22.81	33	23.06	23.00	-13	1,731	-0.75%
2020/12/11	35	23.00	63	22.85	22.70	-28	1,739	-1.61%
2020/12/10	111.8	24.98	99	24.99	24.10	12.8	1,685	0.76%	大買/
2020/12/09	58	24.25	21	24.35	24.35	37	1,556	2.38%
2020/12/08	12	23.95	11	23.85	23.95	1	1,554	0.06%
2020/12/07	0	0.00	1	24.00	23.45	-1	1,546	-0.06%
2020/12/04	36	24.49	81	23.91	23.70	-45	1,544	-2.91%
2020/12/03	223	25.80	93	24.68	24.10	130	1,533	8.48%	大買/鉅額交易
2020/12/02	12	24.32	52.2	25.15	25.70	-40.2	1,446	-2.78%
2020/12/01	56	23.78	13	23.54	23.40	43	1,388	3.10%
2020/11/30	64	24.34	39	24.60	24.10	25	1,379	1.81%
2020/11/27	25	24.20	57	24.22	24.10	-32	1,309	-2.44%
2020/11/26	224	24.38	193	24.38	24.20	31	1,250	2.48%	大買/大賣/
2020/11/25	5	23.20	18	23.20	23.20	-13	1,027	-1.27%
2020/11/24	28	20.83	52.2	20.47	21.10	-24.2	980	-2.47%
2020/11/23	84	19.97	72	20.17	19.80	12	934	1.28%
2020/11/20	10	19.98	8	19.80	19.60	2	881	0.23%
2020/11/19	10	19.58	7	19.72	20.10	3	838	0.36%
2020/11/18	5	18.60	2	18.68	18.60	3	808	0.37%
2020/11/17	1	18.65	0	0.00	18.60	1	809	0.12%
2020/11/16	0	0.00	3	18.68	18.60	-3	816	-0.37%
2020/11/13	0	0.00	2	19.08	19.20	-2	813	-0.25%
2020/11/12	2	18.75	1	18.75	18.85	1	811	0.12%
2020/11/11	2	18.85	0.9	18.65	18.70	1.1	838	0.13%
2020/11/10	2	18.35	0	0.00	18.50	2	839	0.24%
2020/11/06	1	18.30	0	0.00	18.30	1	843	0.12%
2020/11/05	0	0.00	3	18.35	18.35	-3	870	-0.34%
2020/11/03	0	0.00	55	18.35	18.20	-55	896	-6.14%
2020/11/02	25	18.19	0	0.00	18.15	25	898	2.78%
2020/10/30	22	18.28	10	18.55	18.45	12	901	1.33%
2020/10/29	4	18.59	33	18.80	18.60	-29	902	-3.21%
2020/10/28	10	18.80	1	18.50	18.40	9	840	1.07%
2020/10/27	1	18.75	0	0.00	18.75	1	839	0.12%
2020/10/26	40	18.78	14.2	18.95	19.10	25.8	838	3.08%
2020/10/23	0	0.00	7	18.88	19.00	-7	839	-0.83%
2020/10/22	3	18.70	12	18.79	18.70	-9	847	-1.06%
2020/10/21	5	19.74	5	19.80	19.35	0	846	0.00%
2020/10/19	1	19.55	9	19.49	19.50	-8	883	-0.91%
2020/10/16	86	20.41	37	20.64	19.15	49	887	5.52%
2020/10/15	14	19.86	7	19.86	20.05	7	851	0.82%
2020/10/14	18	19.51	2	19.35	19.30	16	852	1.88%
2020/10/13	3	18.77	10	18.70	18.70	-7	872	-0.80%
2020/10/12	9	19.51	10	19.65	19.20	-1	900	-0.11%
2020/10/08	14	19.60	6.3	19.95	20.25	7.7	962	0.80%
2020/10/07	4	18.54	0	0.00	18.45	4	956	0.42%
2020/09/24	5	18.11	18	18.20	18.20	-13	1,049	-1.24%
2020/09/23	16	18.81	15	19.05	18.80	1	1,042	0.10%
2020/09/22	5	19.20	10	19.25	19.10	-5	1,035	-0.48%
2020/09/21	5	19.77	7	19.44	19.40	-2	1,031	-0.19%
2020/09/18	3	20.32	2	20.33	20.15	1	1,018	0.10%
2020/09/17	1	20.20	4	20.51	20.35	-3	1,010	-0.30%
2020/09/16	21	20.64	5	20.18	20.25	16	1,001	1.60%
2020/09/15	4	19.94	0	0.00	19.90	4	974	0.41%
2020/09/14	1	19.90	1	20.00	19.80	0	989	0.00%
2020/09/11	12	20.00	5	19.56	20.00	7	985	0.71%
2020/09/10	5	19.99	6	20.18	20.20	-1	971	-0.10%
2020/09/09	3	20.23	2	20.15	20.35	1	979	0.10%
2020/09/08	1	19.85	9	20.19	20.10	-8	961	-0.83%
2020/09/07	67	22.06	63	21.55	20.05	4	943	0.42%
2020/09/04	23	20.36	35	19.44	21.30	-12	850	-1.41%
2020/09/03	22	18.79	9	19.03	19.45	13	798	1.63%
2020/09/02	0	0.00	11	18.34	18.50	-11	768	-1.43%
2020/09/01	10	18.00	5	18.10	17.95	5	762	0.66%
2020/08/28	2	18.05	1	18.10	17.85	1	754	0.13%
2020/08/27	1	17.35	3	17.25	17.35	-2	746	-0.27%
2020/08/20	1	17.20	4	16.74	16.40	-3	740	-0.41%
2020/08/18	2	18.00	0	0.00	17.70	2	727	0.28%
2020/08/17	10	18.18	6	18.08	18.30	4	721	0.55%
2020/08/14	3	18.28	3	18.20	18.35	0	691	0.00%
2020/08/13	0	0.00	5	17.90	17.90	-5	686	-0.73%
2020/08/12	6	17.60	21	17.50	17.35	-15	684	-2.19%
2020/08/11	15	18.86	16	18.87	17.50	-1	681	-0.15%
2020/08/10	0	0.00	1	17.75	18.40	-1	650	-0.15%
2020/08/07	1	17.70	0	0.00	17.70	1	629	0.16%
2020/08/06	5	17.30	0	0.00	17.10	5	623	0.80%
2020/08/04	6	17.90	28	17.86	17.65	-22	620	-3.55%
2020/07/31	12	17.35	0	0.00	17.20	12	606	1.98%
2020/07/29	26	16.66	7	16.64	16.90	19	601	3.16%
2020/07/28	12	16.53	7	16.56	16.60	5	599	0.83%
2020/07/24	9	17.84	12	17.23	17.50	-3	586	-0.51%
2020/07/23	7	17.67	9	17.58	18.00	-2	575	-0.35%
2020/07/22	10	17.35	13	17.10	17.15	-3	536	-0.56%
2020/07/21	2	18.20	3	17.93	17.40	-1	525	-0.19%
2020/07/20	7	17.06	13	17.13	17.15	-6	511	-1.17%
2020/07/17	8	18.14	18	18.14	18.00	-10	496	-2.01%
2020/07/16	26	19.56	109	19.65	19.80	-83	467	-17.77%	大賣/
2020/07/15	118	20.16	38	19.98	20.00	80	430	18.60%	大買/
2020/07/14	37	18.51	11	18.63	18.70	26	337	7.70%
2020/07/13	6	18.55	6	18.55	18.55	0	292	0.00%
2020/07/10	11	16.54	6	16.36	16.90	5	257	1.94%
2020/07/03	0	0.00	1	15.40	15.25	-1	188	-0.53%
2020/06/29	0	0.00	5	15.01	15.05	-5	187	-2.66%
2020/06/23	0	0.00	5	15.30	15.30	-5	186	-2.68%
2020/06/22	5	15.70	0	15.30	15.40	5	187	2.66%
2020/06/19	0	0.00	4	15.38	15.50	-4	187	-2.13%
2020/06/17	13	15.77	9	15.75	15.40	4	168	2.37%
2020/06/16	19	15.67	14	15.76	15.75	5	162	3.08%
2020/06/11	0	0.00	3	14.60	14.55	-3	151	-1.98%
2020/05/28	10	14.50	10	14.00	14.10	0	161	0.00%
2020/05/13	3	13.60	6	13.48	13.75	-3	152	-1.96%
2020/05/12	6	13.20	0	0.00	13.25	6	150	3.98%
2020/04/23	0	0.00	1	12.20	12.25	-1	144	-0.69%
2020/04/21	0	0.00	10	12.12	12.30	-10	145	-6.86%
2020/04/20	0	0.00	0.1	12.40	12.45	-0.1	145	-0.07%
2020/04/17	0	0.00	2	12.70	12.50	-2	147	-1.36%
2020/04/16	2	12.25	3	12.37	12.40	-1	146	-0.68%
2020/04/15	10	12.35	5	12.45	12.45	5	145	3.45%
2020/04/13	5	12.26	0	0.00	12.35	5	143	3.48%
2020/04/10	0	0.00	5	12.50	12.50	-5	143	-3.48%
2020/04/09	0	0.00	1	12.00	11.95	-1	142	-0.70%
2020/04/06	0	11.10	0	0.00	11.15	0	135	0.00%
2020/03/27	0	0.00	1	11.45	11.45	-1	133	-0.75%
2020/03/26	0	11.30	0	0.00	11.40	0	132	0.00%
2020/03/25	0	11.40	0	0.00	11.45	0	131	0.00%
2020/03/24	0	11.10	0	0.00	11.25	0	130	0.00%
2020/03/23	0	11.00	2	10.70	11.05	-2	128	-1.56%
2020/03/20	2	11.35	1	11.75	11.75	1	127	0.78%
2020/03/19	0	0.00	1	11.00	11.00	-1	126	-0.79%
2020/03/17	1	11.15	0	0.00	12.00	1	119	0.83%
2020/03/16	3	12.00	3	11.90	12.10	0	119	0.00%
2020/03/13	9	11.80	2	12.05	12.50	7	123	5.65%
2020/03/12	0	0.00	6	12.89	13.10	-6	120	-4.98%
2020/03/11	1	13.90	7	13.81	13.85	-6	119	-5.02%
2020/03/09	8	13.29	4	13.23	13.25	4	116	3.42%
2020/03/05	0	0.00	2	13.80	13.70	-2	116	-1.72%
2020/03/04	6	13.53	4	13.63	13.65	2	116	1.71%
2020/03/03	0	13.70	0	0.00	13.70	0	115	0.00%
2020/02/27	0	13.75	0	0.00	13.85	0	115	0.00%
2020/02/13	0	14.35	0	0.00	14.35	0	118	0.00%
2020/02/03	0	13.90	2	14.00	14.00	-2	123	-1.61%
2020/01/30	1	15.00	0	0.00	14.85	1	122	0.82%
2019/12/26	0	15.60	0	0.00	15.75	0	140	0.00%
2019/12/10	10	16.40	10	16.05	15.95	0	134	0.00%
2019/11/27	0	0.00	5	15.10	15.10	-5	123	-4.03%
2019/11/26	5	15.00	0	0.00	15.15	5	124	4.02%
2019/11/21	0	0.00	2	14.80	15.10	-2	120	-1.65%
2019/11/01	0	15.30	0	0.00	15.45	0	121	0.00%
2019/10/30	0	0.00	15	15.59	15.65	-15	124	-12.04%
2019/10/29	2	15.50	0	0.00	15.45	2	123	1.63%
2019/10/22	26	15.83	13	15.65	15.40	13	117	11.11%
2019/10/21	0	0.00	3	14.80	15.20	-3	106	-2.81%
2019/10/16	0	0.00	1	14.80	14.90	-1	107	-0.93%
2019/10/15	0	0.00	2	14.70	14.75	-2	106	-1.88%
2019/09/20	3	14.45	0	0.00	14.60	3	107	2.80%
2019/09/10	1	14.75	0	0.00	14.70	1	108	0.92%
2019/09/05	0	0.00	2	14.50	14.40	-2	99	-2.02%
2019/09/04	2	14.35	3	14.45	14.40	-1	98	-1.01%
2019/09/02	3	14.30	0.9	14.20	14.35	2.1	93	2.23%
2019/08/28	0	0.00	1	14.40	14.25	-1	93	-1.07%
2019/08/27	0	0.00	2	14.15	14.10	-2	92	-2.15%
2019/08/26	2	14.05	0	0.00	14.00	2	95	2.10%
2019/08/23	1	14.15	0	0.00	14.15	1	94	1.06%
2019/08/15	1	14.20	1	14.25	14.35	0	93	0.00%
2019/08/14	2	14.75	9	14.70	14.70	-7	91	-7.62%
2019/08/12	5	14.50	6	14.61	14.25	-1	85	-1.17%
2019/08/05	0	13.80	0	0.00	13.85	0	81	0.00%
2019/08/01	0	14.05	0	0.00	14.15	0	77	0.00%
2019/07/30	1	14.15	0	0.00	14.10	1	77	1.28%
2019/07/29	1	14.25	1	14.30	14.30	0	78	0.00%
2019/07/22	1	14.40	1	14.35	14.40	0	79	0.00%
2019/07/18	2	14.20	2	14.15	14.15	0	76	0.00%
2019/07/11	3.1	14.04	7	14.10	14.20	-3.9	88	-4.40%
2019/07/09	4	14.55	0	0.00	14.40	4	90	4.40%
2019/06/03	2	14.50	0	0.00	14.60	2	181	1.10%
2019/05/28	0	0.00	1	14.50	14.30	-1	181	-0.55%
2019/05/16	5	15.20	0	0.00	15.10	5	207	2.41%
2019/05/15	3	15.10	1	15.30	15.30	2	210	0.95%
2019/05/13	5	15.35	7	15.49	15.25	-2	211	-0.94%
2019/05/10	5	15.35	0	0.00	15.40	5	213	2.35%
2019/05/09	5	15.48	1	15.95	15.65	4	215	1.85%
2019/05/03	2	16.20	0	0.00	16.30	2	221	0.90%
2019/04/29	0	0.00	1	16.15	16.00	-1	229	-0.44%
2019/04/24	2	16.20	4	16.23	16.15	-2	283	-0.71%
2019/04/23	2	16.25	0	0.00	16.20	2	307	0.65%
2019/04/18	0	0.00	30	16.45	16.45	-30	341	-8.79%
2019/04/15	3	16.45	2	16.60	16.35	1	332	0.30%
2019/04/12	0	0.00	4	16.26	16.30	-4	330	-1.21%
2019/04/10	0	0.00	1	16.65	16.65	-1	328	-0.30%
2019/04/08	1	16.25	5	16.21	16.25	-4	327	-1.22%
2019/04/01	1	16.15	0	0.00	16.15	1	326	0.31%
2019/03/29	0	16.10	0	0.00	16.15	0	326	0.00%
2019/03/28	0	16.10	0	0.00	16.10	0	328	0.00%
2019/03/26	0	16.15	0	0.00	16.20	0	397	0.00%
2019/03/25	0	16.10	1	16.25	16.05	-1	400	-0.25%
2019/03/22	1	16.55	7	16.46	16.45	-6	402	-1.48%
2019/03/20	4	16.50	1	16.55	16.45	3	410	0.73%
2019/03/19	0	0.00	1	16.75	16.50	-1	413	-0.24%
2019/03/18	2	16.50	5	16.60	16.50	-3	414	-0.72%
2019/03/15	0	0.00	13	16.88	16.75	-13	410	-3.16%
2019/03/14	35	17.45	9	17.54	17.20	26	407	6.37%
2019/03/12	1	16.65	0	0.00	16.55	1	369	0.27%
2019/03/08	4	16.50	0	0.00	16.60	4	366	1.09%
2019/03/07	1	16.40	0	0.00	16.75	1	384	0.26%
2019/03/04	1	16.40	0	0.00	16.60	1	379	0.26%
2019/02/26	0	16.60	1	16.70	16.60	-1	379	-0.26%
2019/02/22	4	16.59	1	16.65	16.65	3	376	0.80%
2019/02/21	0	16.40	0	0.00	16.45	0	369	0.00%
2019/02/20	0	0.00	4	16.25	16.30	-4	365	-1.09%
2019/02/19	1	16.20	1	16.20	16.30	0	364	0.00%
2019/02/15	1	16.70	5	16.30	16.25	-4	362	-1.10%
2019/02/14	0	0.00	1	16.35	16.25	-1	357	-0.28%
2019/02/13	5	16.15	1	16.25	16.15	4	354	1.13%
2019/01/29	0	0.00	1	16.15	16.05	-1	350	-0.29%
2019/01/28	1	16.10	0	0.00	16.05	1	347	0.29%
2019/01/25	1	15.80	2	15.85	16.10	-1	346	-0.29%
2019/01/23	4	15.70	0	0.00	15.70	4	344	1.16%
2019/01/22	6	15.61	6	15.70	15.70	0	343	0.00%
2019/01/21	4	15.89	0	0.00	15.90	4	341	1.17%
2019/01/18	0	0.00	21	16.28	16.05	-21	339	-6.18%
2019/01/17	9	17.31	9	17.01	16.70	0	327	0.00%
2019/01/16	25	17.99	27	17.46	17.30	-2	316	-0.63%
2019/01/15	14	17.23	5	17.32	17.00	9	287	3.13%
2019/01/14	50	16.90	30	16.85	16.85	20	264	7.55%
2019/01/11	2	15.95	0	0.00	15.80	2	235	0.85%
2019/01/02	0	0.00	1	15.30	15.25	-1	267	-0.37%
2018/12/25	1	15.20	3	15.30	15.20	-2	273	-0.73%
2018/12/24	0	0.00	1	15.55	15.50	-1	272	-0.37%
2018/12/21	0	0.00	1	15.50	15.60	-1	271	-0.37%
2018/12/20	5	16.40	4	16.08	15.60	1	268	0.37%
2018/12/19	27	17.64	21	17.63	17.00	6	253	2.37%
2018/12/18	0	0.00	5	16.62	16.65	-5	200	-2.50%
2018/12/17	10	16.75	10	16.90	16.70	0	197	0.00%
2018/12/14	0	0.00	12	17.30	16.60	-12	194	-6.16%
2018/12/13	3	16.85	0	0.00	16.75	3	186	1.61%
2018/12/12	14	16.75	0	0.00	16.70	14	184	7.59%
2018/12/11	3	16.32	0	0.00	16.25	3	179	1.67%
2018/12/10	0	0.00	1	16.05	16.15	-1	178	-0.56%
2018/12/07	0	0.00	3	16.05	16.20	-3	178	-1.68%
2018/12/05	3	15.80	0	0.00	15.85	3	178	1.68%
2018/12/03	0	0.00	13	16.07	16.25	-13	183	-7.10%
2018/11/30	1	16.30	0	0.00	16.00	1	177	0.56%
2018/11/29	0	0.00	1	15.90	16.00	-1	158	-0.63%
2018/11/28	0	0.00	3	15.25	15.50	-3	157	-1.91%
2018/11/22	3	14.65	0	0.00	14.70	3	154	1.95%
2018/11/15	0	0.00	2	14.40	14.60	-2	154	-1.29%
2018/11/06	0	0.00	3	14.15	14.20	-3	165	-1.81%
2018/11/01	6	14.20	0	0.00	14.30	6	173	3.46%
2018/10/25	1	13.85	0	0.00	13.50	1	180	0.55%
2018/10/24	1	14.30	0	0.00	14.30	1	179	0.56%
2018/10/16	2	13.70	2	13.85	13.85	0	172	0.00%
2018/10/15	5	13.50	5	13.47	13.50	0	169	0.00%
2018/10/11	0	0.00	5.2	14.90	14.90	-5.2	147	-3.53%
2018/10/05	3	17.00	0	0.00	17.20	3	137	2.19%
2018/10/01	0	17.90	0	0.00	18.00	0	137	0.00%
2018/09/20	0	17.75	0	0.00	17.75	0	156	0.00%
2018/09/18	0	0.00	1	17.85	17.90	-1	164	-0.59%
2018/09/17	0	0.00	1	18.25	18.25	-1	168	-0.59%
2018/09/14	0	0.00	3	18.50	18.50	-3	169	-1.77%
2018/09/11	0	0.00	2	17.70	17.65	-2	179	-1.11%
2018/09/10	1	17.80	1	17.95	17.90	0	179	0.00%
2018/09/07	0	0.00	8	18.75	18.75	-8	175	-4.55%
2018/09/04	10	19.38	12	19.27	19.30	-2	201	-0.99%
2018/09/03	3	19.50	0	0.00	19.65	3	208	1.44%
2018/08/29	8	20.00	8	19.85	19.90	0	256	0.00%
2018/08/24	0	0.00	1	19.65	19.60	-1	409	-0.24%
2018/08/22	0	0.00	0.1	19.70	19.60	-0.1	555	-0.02%
2018/08/20	0.2	19.60	1	19.95	19.65	-0.8	678	-0.12%
2018/08/17	0	0.00	2	20.10	19.95	-2	681	-0.29%
2018/08/15	1	19.80	1	19.45	19.80	0	682	0.00%
2018/08/09	1	20.65	0	0.00	20.55	1	725	0.14%
2018/08/07	0	0.00	2	21.40	21.40	-2	770	-0.26%
2018/08/06	4	21.43	1	21.50	21.45	3	771	0.39%
2018/07/26	0	0.00	1	20.95	21.00	-1	772	-0.13%
2018/07/25	0	0.00	1	20.85	20.90	-1	772	-0.13%
2018/07/24	3	20.67	0	0.00	20.75	3	772	0.39%
2018/07/19	3	21.22	1	21.30	21.10	2	780	0.26%
2018/07/18	1	21.40	2	21.35	21.30	-1	781	-0.13%
2018/07/17	9	21.09	1	21.10	21.00	8	780	1.02%
2018/07/16	0	0.00	8	21.28	21.25	-8	779	-1.03%
2018/07/13	2	21.10	0	0.00	21.25	2	778	0.26%
2018/07/10	0	21.20	0	0.00	21.20	0	777	0.00%
2018/07/06	3	21.00	3	20.85	20.85	0	785	0.00%
2018/07/05	0	0.00	3	21.80	21.35	-3	784	-0.38%
2018/07/03	0	0.00	1	22.55	22.50	-1	784	-0.13%
2018/07/02	3	22.90	0	0.00	22.85	3	780	0.38%
2018/06/29	9	23.17	0	0.00	23.20	9	780	1.15%
2018/06/27	9	22.43	4	22.68	22.60	5	784	0.64%
2018/06/26	0	0.00	6	22.65	22.55	-6	781	-0.77%
2018/06/25	9	22.90	0	0.00	22.85	9	783	1.15%
2018/06/22	0	0.00	5	23.14	22.90	-5	847	-0.59%
2018/06/21	4	23.38	2	23.60	23.40	2	845	0.24%
2018/06/20	1	23.25	1	23.45	23.25	0	852	0.00%
2018/06/19	17	23.96	0	0.00	23.65	17	872	1.95%
2018/06/15	0	0.00	2	24.20	24.10	-2	876	-0.23%
2018/06/14	7	24.16	3	24.50	24.10	4	873	0.46%
2018/06/13	1	24.30	0	0.00	24.15	1	869	0.11%
2018/06/12	4	24.75	4	24.73	24.25	0	866	0.00%
2018/06/11	4	25.71	2	25.40	25.45	2	851	0.23%
2018/06/08	0	0.00	8	25.76	25.70	-8	843	-0.95%
2018/06/07	2	25.80	16	25.42	25.30	-14	824	-1.70%
2018/06/06	3	25.72	1	25.65	25.65	2	816	0.24%
2018/06/05	30	26.72	39	26.81	26.00	-9	800	-1.12%
2018/06/04	11	26.07	14	26.05	26.05	-3	753	-0.40%
2018/06/01	74	26.80	85	27.10	26.40	-11	721	-1.52%
2018/05/31	62	26.24	49	26.13	26.75	13	650	2.00%
2018/05/30	56	24.72	81	24.60	24.35	-25	558	-4.48%
2018/05/29	77	24.85	20	24.62	25.30	57	502	11.34%
2018/05/28	0	0.00	2	22.35	23.00	-2	394	-0.51%
2018/05/25	1	21.75	0	0.00	21.95	1	380	0.26%
2018/05/24	2	22.05	4	22.05	21.95	-2	379	-0.53%
2018/05/22	2	22.20	3	22.33	22.15	-1	377	-0.27%
2018/05/21	2	22.50	1	22.35	22.30	1	373	0.27%
2018/05/18	1	22.10	2	21.93	21.90	-1	362	-0.28%
2018/05/17	16	21.63	21	21.69	21.80	-5	356	-1.40%
2018/05/16	11	21.92	4	21.90	22.05	7	327	2.14%
2018/05/11	0.9	20.40	1	20.50	20.35	-0.1	287	-0.02%
2018/05/10	9	20.56	3	20.80	20.40	6	285	2.10%
2018/05/08	1	19.90	0	0.00	19.85	1	278	0.36%
2018/05/04	1	19.55	0	0.00	19.60	1	280	0.36%
2018/05/02	0	0.00	13	19.52	19.55	-13	282	-4.60%
2018/04/26	0	0.00	4	19.35	19.35	-4	287	-1.39%
2018/04/25	0	19.85	0	0.00	20.05	0	284	0.00%
2018/04/18	0	0.00	1	20.55	20.70	-1	287	-0.34%
2018/04/16	0	0.00	2	21.50	21.10	-2	290	-0.69%
2018/04/13	5	21.47	0	0.00	21.35	5	291	1.72%
2018/04/11	20	20.71	0	0.00	20.60	20	296	6.75%
2018/04/10	0	20.50	0	0.00	20.55	0	293	0.00%
2018/04/09	0	20.75	2	20.73	20.60	-2	293	-0.68%
2018/04/03	2	20.65	2	20.70	20.80	0	295	0.00%
2018/04/02	0	21.05	0	0.00	21.10	0	297	0.00%
2018/03/31	0	21.15	0	0.00	21.20	0	298	0.00%
2018/03/30	2	21.20	0	0.00	20.95	2	303	0.66%
2018/03/28	0	21.65	0	0.00	21.70	0	344	0.00%
2018/03/27	5	23.02	8	22.73	22.05	-3	342	-0.88%
2018/03/26	3	21.85	0	0.00	21.90	3	281	1.07%
2018/03/23	0	21.75	0	0.00	21.75	0	280	0.00%
2018/03/22	13	22.77	8	22.67	22.90	5	271	1.84%
2018/03/21	16	21.93	10	22.34	22.20	6	250	2.40%
2018/03/20	0	0.00	1	21.55	21.60	-1	245	-0.40%
2018/03/19	0	0.00	2	21.60	21.60	-2	246	-0.81%
2018/03/16	0	0.00	9	21.63	21.60	-9	246	-3.66%
2018/03/15	10	21.65	1	21.75	21.75	9	245	3.67%
2018/03/13	0	21.35	11	21.40	21.40	-11	246	-4.45%
2018/03/12	2	21.00	1	21.15	21.30	1	247	0.40%
2018/03/08	1	20.75	0	0.00	20.65	1	253	0.39%
2018/03/07	0	20.45	0	0.00	20.45	0	253	0.00%
2018/03/06	0	20.60	0	0.00	20.60	0	266	0.00%
2018/03/01	0.1	20.90	0	0.00	20.90	0.1	272	0.04%
2018/02/23	0	20.85	0	0.00	20.95	0	278	0.00%
2018/02/22	0	20.70	0	0.00	20.85	0	284	0.00%
2018/02/12	2	20.00	0	0.00	20.00	2	284	0.70%
2018/02/06	3	19.90	15	19.95	20.00	-12	285	-4.20%
2018/02/02	0	0.00	2	22.45	22.45	-2	285	-0.70%
2018/02/01	0	22.45	0	0.00	22.50	0	290	0.00%
2018/01/31	0	0.00	3	22.65	22.75	-3	293	-1.02%
2018/01/30	0	22.50	0	0.00	22.65	0	294	0.00%
2018/01/29	0	0.00	1	23.25	23.20	-1	292	-0.34%
2018/01/26	2	23.20	2	23.20	23.25	0	294	0.00%
2018/01/24	2	23.68	4	23.59	23.45	-2	299	-0.67%
2018/01/23	0	0.00	2	23.15	23.00	-2	295	-0.68%
2018/01/22	3	22.97	4.9	22.78	22.85	-1.9	303	-0.61%
2018/01/17	1	23.20	2	23.30	23.20	-1	313	-0.32%
2018/01/16	2	23.20	0	0.00	23.05	2	319	0.63%
2018/01/12	3	23.15	4	23.28	23.15	-1	328	-0.30%
2018/01/10	0	0.00	1	23.35	22.90	-1	335	-0.30%
2018/01/05	1	24.20	0	0.00	24.10	1	365	0.27%