瑞智 (4532)-新光券商分點個股進出

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

瑞智

(4532)

可現股當沖

股價
27.30
漲跌
▼0.60
漲幅
-2.15%
成交量
10,093張
產業
上市電機機械類股
193人加入追蹤

立即追蹤
本地時間:14:30

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

瑞智 (4532)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
2024/04/19	129.1	27.13	34	27.21	27.30	95.1	2,951	3.22%	大買/
2024/04/18	100.2	27.45	118.5	27.50	27.90	-18.3	2,794	-0.65%	大賣/
2024/04/17	66	26.42	92.9	26.25	26.45	-26.9	2,588	-1.04%
2024/04/16	101	25.15	34.2	25.12	25.15	66.9	2,466	2.71%	大買/
2024/04/15	47.2	25.97	123.4	25.92	26.00	-76.2	2,391	-3.19%	大賣/
2024/04/12	129	24.72	34	25.03	25.45	95	2,293	4.14%	大買/
2024/04/11	89.5	24.81	15	24.95	24.90	74.5	2,253	3.31%
2024/04/10	35.1	25.78	123.1	25.77	25.75	-88	2,221	-3.96%	大賣/
2024/04/09	60.5	25.57	371	25.67	25.35	-310.5	2,140	-14.51%	大賣/鉅額交易
2024/04/08	4.1	25.37	31.4	25.26	25.25	-27.3	2,086	-1.31%
2024/04/03	3.1	24.75	6	24.92	24.90	-2.9	2,034	-0.14%
2024/04/02	22.5	24.86	1	24.95	24.95	21.5	2,021	1.06%
2024/04/01	23.3	24.92	3	24.88	24.95	20.3	2,007	1.01%
2024/03/29	69.2	24.62	2.1	24.50	24.50	67.1	1,988	3.37%
2024/03/28	35	24.97	7.2	25.04	24.95	27.8	1,955	1.42%
2024/03/27	58.3	25.11	13	25.19	25.20	45.3	1,930	2.34%
2024/03/26	45.2	25.02	25.9	25.18	24.90	19.3	1,906	1.01%
2024/03/25	121	24.98	34.1	25.10	25.00	86.9	1,841	4.72%	大買/
2024/03/22	3	24.50	5	24.53	24.60	-2	1,780	-0.11%
2024/03/21	7.1	24.49	29	24.50	24.60	-21.9	1,772	-1.24%
2024/03/20	14	24.60	29	24.57	24.50	-15	1,747	-0.86%
2024/03/19	26	24.12	38.1	24.44	24.40	-12.1	1,701	-0.71%
2024/03/18	96	24.16	121.9	24.31	24.35	-25.9	1,657	-1.56%	大賣/
2024/03/15	12.3	23.07	12	23.13	22.90	0.3	1,548	0.02%
2024/03/14	7	23.22	6.2	23.16	23.15	0.8	1,563	0.05%
2024/03/13	58.2	23.45	40	23.43	23.40	18.2	1,620	1.12%
2024/03/12	55	23.88	13.6	24.07	24.05	41.4	1,581	2.62%
2024/03/11	12	24.02	23.7	23.88	24.00	-11.7	1,568	-0.75%
2024/03/08	152.2	23.78	17	23.87	23.85	135.2	1,573	8.59%	大買/鉅額交易
2024/03/07	36	24.22	110.4	24.25	24.15	-74.4	1,577	-4.72%	大賣/
2024/03/06	90	23.86	69.3	23.80	23.90	20.7	1,529	1.35%
2024/03/05	21.4	23.56	53.5	23.44	23.80	-32.2	1,478	-2.18%
2024/03/04	8.5	23.22	40	23.25	23.20	-31.5	1,451	-2.17%
2024/03/01	34	23.55	38	23.33	23.40	-4	1,435	-0.28%
2024/02/29	40.4	23.44	3	23.53	23.65	37.4	1,425	2.62%
2024/02/27	70	23.47	68.3	23.49	23.40	1.7	1,409	0.12%
2024/02/26	17	23.06	11	23.07	23.15	6	1,376	0.44%
2024/02/23	10.4	23.21	5.8	23.22	23.15	4.6	1,367	0.33%
2024/02/22	16	23.39	34	23.38	23.40	-18	1,361	-1.32%
2024/02/21	4	23.24	5	23.33	23.35	-1	1,337	-0.08%
2024/02/20	18	23.15	11	23.12	23.00	7	1,322	0.53%
2024/02/19	38.1	23.04	30	23.04	23.05	8.1	1,310	0.62%
2024/02/16	82.1	23.08	46	23.01	23.00	36.1	1,311	2.75%
2024/02/15	9.2	22.49	29	22.33	22.50	-19.8	1,272	-1.56%
2024/02/05	3	21.95	4	21.95	22.00	-1	1,245	-0.08%
2024/02/02	37.5	21.98	19	21.98	21.80	18.5	1,253	1.48%
2024/02/01	54	22.22	28.2	22.33	22.25	25.8	1,281	2.02%
2024/01/31	32.3	22.15	3	22.23	22.10	29.3	1,278	2.29%
2024/01/30	17	22.12	18	22.14	22.10	-1	1,273	-0.08%
2024/01/29	40	21.96	103.1	21.90	22.30	-63	1,243	-5.07%	大賣/
2024/01/26	1	21.10	0	0.00	21.10	1	1,185	0.08%
2024/01/25	4.1	21.23	1	21.30	21.20	3.1	1,200	0.26%
2024/01/24	1	21.30	4	21.45	21.25	-3	1,204	-0.25%
2024/01/23	8	21.13	8	21.14	21.20	0	1,205	0.00%
2024/01/22	0	21.05	5	21.15	21.05	-5	1,235	-0.40%
2024/01/19	0	0.00	1	20.85	21.15	-1	1,233	-0.08%
2024/01/18	4	20.71	3	20.73	20.80	1	1,232	0.08%
2024/01/17	23.3	20.74	1	20.70	20.45	22.3	1,228	1.82%
2024/01/16	21.4	21.03	0	0.00	20.90	21.4	1,204	1.78%
2024/01/15	6	21.33	6	21.40	21.45	0	1,186	0.00%
2024/01/12	10.5	21.34	1	21.45	21.30	9.5	1,187	0.80%
2024/01/11	7.1	21.44	2	21.40	21.35	5.1	1,186	0.43%
2024/01/10	1	21.30	15	21.43	21.45	-14	1,185	-1.18%
2024/01/09	30	21.27	16	21.49	21.20	14	1,185	1.18%
2024/01/08	9.6	21.19	1	21.40	21.10	8.6	1,182	0.73%
2024/01/05	0.1	21.55	2	21.45	21.45	-1.9	1,169	-0.16%
2024/01/04	7.5	21.66	9	21.70	21.65	-1.5	1,167	-0.13%
2024/01/03	2	21.25	0	0.00	21.25	2	1,158	0.17%
2024/01/02	0	0.00	5	21.48	21.55	-5	1,153	-0.43%
2023/12/29	1	21.35	0	0.00	21.35	1	1,148	0.09%
2023/12/28	4	21.30	13	21.32	21.35	-9	1,155	-0.78%
2023/12/27	2	21.10	12	21.18	21.25	-10	1,167	-0.86%
2023/12/26	2	21.13	8	21.18	21.15	-6	1,194	-0.50%
2023/12/25	2	21.23	0	0.00	21.20	2	1,289	0.16%
2023/12/22	2	21.30	0	0.00	21.30	2	1,295	0.15%
2023/12/21	6.1	21.22	0	0.00	21.20	6.1	1,298	0.47%
2023/12/20	3	21.35	7	21.29	21.45	-4	1,291	-0.31%
2023/12/19	7	20.96	4.3	20.88	21.05	2.8	1,285	0.21%
2023/12/18	11.6	21.44	1	21.40	21.35	10.6	1,277	0.83%
2023/12/15	17	21.81	15	21.81	21.65	2	1,280	0.16%
2023/12/14	7	21.90	30	21.78	21.85	-23	1,278	-1.80%
2023/12/13	3.2	21.53	0	0.00	21.65	3.2	1,266	0.25%
2023/12/12	8	21.79	3	21.72	21.75	5	1,273	0.39%
2023/12/11	26	21.60	58	21.55	21.70	-32	1,255	-2.55%
2023/12/08	25	21.62	108	21.32	21.40	-83	1,232	-6.74%	大賣/
2023/12/07	34.1	20.82	11.2	20.91	20.75	22.9	1,166	1.96%
2023/12/06	6	20.80	1	20.75	20.95	5	1,182	0.42%
2023/12/05	11	20.65	4.1	20.56	20.65	6.9	1,252	0.55%
2023/12/04	39	20.95	24	21.00	20.80	15	1,255	1.20%
2023/12/01	17	20.47	4	20.36	20.40	13	1,218	1.07%
2023/11/29	5.3	20.20	0	0.00	20.25	5.3	1,248	0.42%
2023/11/28	1	20.20	0	0.00	20.30	1	1,293	0.08%
2023/11/27	13	20.21	4	20.30	20.30	9	1,333	0.68%
2023/11/24	9	20.33	1	20.30	20.35	8	1,368	0.58%
2023/11/22	12	20.38	23	20.37	20.30	-11	1,411	-0.78%
2023/11/21	11	20.22	6	20.22	20.25	5	1,447	0.35%
2023/11/20	3	20.15	3.1	20.21	20.25	-0.1	1,503	-0.01%
2023/11/17	15	20.08	3	20.12	20.05	12	1,523	0.79%
2023/11/16	21	20.13	1.1	20.03	20.15	19.9	1,546	1.29%
2023/11/15	5	19.88	5	19.95	19.95	0	1,559	0.00%
2023/11/14	6	19.83	27.1	19.95	19.75	-21.1	1,584	-1.33%
2023/11/13	14	19.67	6.2	19.67	19.75	7.8	1,623	0.48%
2023/11/10	29	19.57	4	19.58	19.55	25	1,652	1.51%
2023/11/09	11	20.13	61	20.04	19.90	-50	1,674	-2.99%
2023/11/08	12	19.68	2	19.73	19.65	10	1,675	0.60%
2023/11/07	0.4	19.70	2	19.75	19.65	-1.6	1,706	-0.09%
2023/11/06	4	19.64	0	0.00	19.70	4	1,766	0.23%
2023/11/03	2	19.50	3	19.62	19.60	-1	1,813	-0.06%
2023/11/02	3	19.43	14	19.46	19.40	-11	2,045	-0.54%
2023/11/01	2	19.20	10	19.26	19.20	-8	2,070	-0.39%
2023/10/31	4.1	19.16	5	19.14	19.05	-0.9	2,116	-0.04%
2023/10/30	9	19.49	31.2	19.29	19.20	-22.2	2,279	-0.97%
2023/10/27	0	0.00	1	19.00	18.90	-1	2,322	-0.04%
2023/10/26	18.1	18.92	0	0.00	18.95	18.1	2,436	0.74%
2023/10/25	0	0.00	8	19.20	19.15	-8	2,512	-0.32%
2023/10/24	1	18.95	2	19.05	19.10	-1	2,694	-0.04%
2023/10/23	2.1	19.06	110.2	19.15	19.10	-108.1	3,058	-3.53%	大賣/鉅額交易
2023/10/20	25.2	18.86	5	19.05	18.95	20.2	3,185	0.63%
2023/10/19	95.4	19.02	12	18.97	19.20	83.4	3,328	2.51%
2023/10/18	0	0.00	2	19.08	19.05	-2	3,728	-0.05%
2023/10/17	2	19.20	3.4	19.23	19.05	-1.4	3,811	-0.04%
2023/10/16	18	19.09	1	19.10	19.10	17	3,977	0.43%
2023/10/13	11	19.42	2	19.45	19.35	9	4,243	0.21%
2023/10/12	0	0.00	6	19.50	19.55	-6	4,835	-0.12%
2023/10/11	11	19.25	13	19.18	19.15	-2	5,168	-0.04%
2023/10/06	6	19.65	1.1	19.60	19.65	4.9	5,725	0.09%
2023/10/05	3.1	19.73	0	0.00	19.70	3.1	6,292	0.05%
2023/10/04	3	19.45	0	0.00	19.50	3	7,275	0.04%
2023/10/03	31	19.66	16	19.68	19.75	15	9,165	0.16%
2023/10/02	19	19.69	16.1	19.82	19.85	2.9	10,609	0.03%
2023/09/28	33	19.68	63.2	19.81	19.45	-30.2	11,188	-0.27%
2023/09/27	10.2	19.05	5	19.05	19.25	5.2	11,347	0.05%
2023/09/26	1	19.00	14	18.96	18.95	-13	11,581	-0.11%
2023/09/25	7	19.15	2	19.15	19.15	5	12,126	0.04%
2023/09/22	0	0.00	24	18.96	19.00	-24	12,424	-0.19%
2023/09/21	6	19.13	8	19.01	19.05	-2	12,440	-0.02%
2023/09/20	15	19.13	6	19.12	19.10	9	12,424	0.07%
2023/09/19	16	19.28	11	19.20	19.10	5	12,405	0.04%
2023/09/18	11	19.34	4	19.35	19.35	7	12,392	0.06%
2023/09/15	62	19.33	6	19.38	19.30	56	12,385	0.45%
2023/09/14	6	19.65	6	19.65	19.60	0	12,362	0.00%
2023/09/13	5.1	19.45	4	19.45	19.45	1.1	12,350	0.01%
2023/09/12	5	19.65	2	19.45	19.55	3	12,347	0.02%
2023/09/11	10	19.37	9	19.53	19.40	1	12,335	0.01%
2023/09/08	59.1	19.70	38	19.73	19.85	21.1	12,308	0.17%
2023/09/07	4	20.35	4	20.56	20.35	0	12,228	0.00%
2023/09/06	2	20.70	22	20.69	20.65	-20	12,216	-0.16%
2023/09/05	2	20.55	2	20.55	20.60	0	12,203	0.00%
2023/09/04	78.2	20.45	9	20.46	20.55	69.2	12,188	0.57%
2023/09/01	22.1	20.83	9.2	20.93	20.85	12.9	12,166	0.11%
2023/08/31	7	20.39	3	20.37	20.55	4	12,119	0.03%
2023/08/30	7	20.52	18	20.47	20.35	-11	12,086	-0.09%
2023/08/29	3	20.27	8	20.22	20.20	-5	12,043	-0.04%
2023/08/28	13	20.36	3	20.33	20.45	10	12,015	0.08%
2023/08/25	3	20.77	5	20.45	20.50	-2	11,984	-0.02%
2023/08/24	10	20.60	26	20.59	20.50	-16	11,937	-0.13%
2023/08/23	14	20.79	9	20.87	20.65	5	11,872	0.04%
2023/08/22	3	20.65	6	20.76	20.75	-3	11,843	-0.03%
2023/08/21	18	21.04	17	21.02	20.95	1	11,805	0.01%
2023/08/18	14	21.11	9	20.92	20.95	5	11,775	0.04%
2023/08/17	17	21.20	7	21.19	21.30	10	11,726	0.09%
2023/08/16	2	20.95	14	21.30	21.40	-12	11,675	-0.10%
2023/08/15	13	21.34	16	21.35	21.35	-3	11,641	-0.03%
2023/08/14	9	21.21	14	21.27	21.20	-5	11,605	-0.04%
2023/08/11	31	21.85	11	21.69	21.80	20	11,564	0.17%
2023/08/10	16	21.81	25	21.92	21.75	-9	11,525	-0.08%
2023/08/09	16	22.26	22	22.31	22.25	-6	11,458	-0.05%
2023/08/08	102	21.95	84	22.00	22.25	18	11,397	0.16%	大買/
2023/08/07	6	23.51	16	23.51	23.75	-10	11,156	-0.09%
2023/08/04	7	23.34	23	23.50	23.60	-16	11,113	-0.14%
2023/08/02	68	23.79	324	23.28	23.15	-256	11,059	-2.31%	大賣/鉅額交易
2023/08/01	52	23.83	20.1	23.96	23.95	32	10,887	0.29%
2023/07/31	70	23.75	116.1	23.76	23.75	-46.1	10,811	-0.43%	大賣/
2023/07/28	40	23.67	129.7	23.62	23.60	-89.7	10,695	-0.84%	大賣/
2023/07/27	208	24.27	78	24.21	24.05	130	10,608	1.23%	大買/鉅額交易
2023/07/26	151	24.45	223.6	24.40	24.35	-72.6	10,424	-0.70%	大買/大賣/
2023/07/25	87.3	23.88	59	23.84	23.80	28.3	10,058	0.28%
2023/07/24	43.1	23.71	543.1	23.75	23.25	-500	9,924	-5.04%	大賣/鉅額交易
2023/07/21	203.2	24.15	146.1	24.18	23.60	57.1	9,771	0.58%	大買/大賣/
2023/07/20	35.3	23.74	37	23.88	23.80	-1.7	9,368	-0.02%
2023/07/19	96	24.07	90	24.04	23.70	6	9,273	0.06%
2023/07/18	133.1	24.04	136.1	23.70	23.55	-3.1	9,098	-0.03%	大買/大賣/
2023/07/17	394	24.37	220.1	24.63	24.75	173.9	8,821	1.97%	大買/大賣/鉅額交易
2023/07/14	223.1	23.98	122	23.84	23.60	101.1	8,229	1.23%	大買/大賣/鉅額交易
2023/07/13	182.1	24.66	246.1	24.52	24.10	-64	7,887	-0.81%	大買/大賣/
2023/07/12	448.1	25.50	329.3	25.36	24.85	118.8	7,316	1.62%	大買/大賣/鉅額交易
2023/07/11	584.5	24.62	831.2	24.43	25.15	-246.8	6,755	-3.65%	大買/大賣/鉅額交易
2023/07/10	1,352.4	26.57	874.1	26.70	26.60	478.3	5,790	8.26%	大買/大賣/鉅額交易
2023/07/07	776	24.51	919.1	24.98	25.60	-143.1	3,916	-3.66%	大買/大賣/鉅額交易
2023/07/06	468	22.93	265.9	22.70	23.30	202.1	2,478	8.15%	大買/大賣/鉅額交易
2023/07/05	122.1	21.56	62.2	21.54	21.20	59.9	1,879	3.19%	大買/
2023/07/04	96	21.47	54.2	21.57	21.90	41.8	1,637	2.55%
2023/07/03	298.6	21.94	687.7	22.05	21.85	-389.1	1,402	-27.74%	大買/大賣/鉅額交易
2023/06/30	163.3	19.94	136.8	19.72	20.25	26.4	858	3.08%	大買/大賣/
2023/06/29	33	18.36	25.1	18.40	18.45	7.9	555	1.42%
2023/06/28	0	0.00	2	18.25	18.20	-2	536	-0.37%
2023/06/27	5	18.08	0.1	18.34	18.10	4.9	551	0.88%
2023/06/26	11	18.23	7	18.31	18.30	4	606	0.66%
2023/06/21	0	18.05	2	18.05	18.20	-2	622	-0.32%
2023/06/20	0	18.15	10	18.00	18.00	-10	625	-1.59%
2023/06/19	16	18.15	0	0.00	18.15	16	627	2.55%
2023/06/16	0	0.00	2.4	18.06	18.15	-2.4	628	-0.38%
2023/06/15	3	17.85	0	0.00	17.95	3	619	0.48%
2023/06/14	1	17.80	0	0.00	17.85	1	616	0.16%
2023/06/13	1.1	17.90	0	0.00	17.85	1.1	614	0.17%
2023/06/12	10.1	17.97	17	17.89	17.85	-7	609	-1.14%
2023/06/09	0	18.20	0.1	18.30	18.25	-0.1	598	-0.01%
2023/06/08	1	18.15	5	18.20	18.15	-4	602	-0.66%
2023/06/07	6.1	18.15	41.5	18.40	18.40	-35.5	608	-5.82%
2023/06/06	14	18.21	9	18.23	18.25	5	608	0.82%
2023/06/05	14	18.21	3	18.38	18.40	11	638	1.72%
2023/06/02	2.2	18.05	0	0.00	18.10	2.2	629	0.35%
2023/06/01	10	18.00	0	0.00	18.00	10	628	1.59%
2023/05/30	1.1	18.05	0	0.00	18.05	1.1	633	0.17%
2023/05/29	2	18.13	0	0.00	18.05	2	632	0.32%
2023/05/26	0	0.00	14	18.15	18.10	-14	627	-2.23%
2023/05/25	2	18.20	2	18.20	18.20	0	625	0.00%
2023/05/24	0	0.00	0.4	18.20	18.30	-0.4	627	-0.06%
2023/05/23	1	18.20	4	18.30	18.30	-3	629	-0.48%
2023/05/19	3	18.25	0.1	18.20	18.25	2.9	635	0.45%
2023/05/18	20	18.25	5	18.34	18.30	15	635	2.36%
2023/05/17	4	18.18	6	18.20	18.20	-2	625	-0.32%
2023/05/16	14	17.85	4	17.95	18.10	10	615	1.63%
2023/05/15	1	17.80	14	17.70	17.70	-13	609	-2.13%
2023/05/12	0	0.00	1	17.90	17.85	-1	608	-0.16%
2023/05/11	0	0.00	1	17.90	17.90	-1	609	-0.16%
2023/05/08	1	18.10	0	18.10	18.05	1	612	0.16%
2023/05/05	5	18.05	5.5	18.10	18.00	-0.5	614	-0.08%
2023/05/02	14	17.85	12	18.03	18.10	2	620	0.32%
2023/04/28	0	0.00	7	17.90	17.85	-7	621	-1.13%
2023/04/27	3	17.45	0	0.00	17.55	3	625	0.48%
2023/04/25	5	17.75	21	17.41	17.40	-16	621	-2.57%
2023/04/24	2	17.70	0	0.00	17.70	2	617	0.32%
2023/04/19	0	18.25	0	0.00	17.95	0	604	0.00%
2023/04/18	0	0.00	8	18.20	18.10	-8	597	-1.34%
2023/04/17	12	18.24	1	18.30	18.25	11	596	1.84%
2023/04/14	11	18.23	1	18.30	18.15	10	588	1.70%
2023/04/13	2.5	18.08	8	18.19	18.15	-5.5	576	-0.96%
2023/04/12	37	18.97	1	19.05	18.90	36	551	6.52%
2023/04/11	5	18.97	31	19.03	19.05	-26	531	-4.89%
2023/04/10	11	18.83	0	0.00	18.85	11	509	2.16%
2023/04/07	9	18.86	0	0.00	18.90	9	493	1.82%
2023/03/31	0	0.00	1	18.80	18.90	-1	464	-0.22%
2023/03/30	3	18.72	0	0.00	18.70	3	456	0.66%
2023/03/29	1	18.65	7	18.61	18.60	-6	453	-1.32%
2023/03/28	6	18.57	5	18.60	18.60	1	452	0.22%
2023/03/27	67	18.87	89	19.04	18.90	-22	436	-5.03%
2023/03/24	3	18.45	1	18.40	18.45	2	377	0.53%
2023/03/22	0	0.00	1	18.10	18.15	-1	356	-0.28%
2023/03/21	3	18.02	1	18.00	18.10	2	354	0.56%
2023/03/17	2	17.85	3	17.80	17.85	-1	355	-0.28%
2023/03/16	1	17.60	2	17.60	17.75	-1	354	-0.28%
2023/03/15	10	17.87	0.3	18.00	17.90	9.7	352	2.75%
2023/03/14	0	0.00	3	18.00	17.95	-3	351	-0.85%
2023/03/13	2	17.93	5	17.90	17.90	-3	350	-0.86%
2023/03/10	5	18.10	3	18.05	18.10	2	345	0.58%
2023/03/09	4	18.35	0	0.00	18.35	4	340	1.18%
2023/03/08	13	18.35	12	18.29	18.55	1	334	0.30%
2023/03/07	1	17.80	0	0.00	17.80	1	302	0.33%
2023/03/06	8	17.68	5.8	17.66	17.75	2.2	298	0.75%
2023/03/03	5	17.40	4	17.48	17.60	1	293	0.34%
2023/03/02	0	0.00	1.4	17.30	17.30	-1.4	288	-0.48%
2023/03/01	1.3	17.36	2	17.40	17.40	-0.7	286	-0.24%
2023/02/22	1	17.30	0	0.00	17.35	1	293	0.34%
2023/02/21	0	0.00	2	17.30	17.35	-2	295	-0.68%
2023/02/20	0	0.00	8	17.33	17.35	-8	305	-2.62%
2023/02/17	3	17.00	0	0.00	17.10	3	304	0.99%
2023/02/14	0	0.00	3	16.95	17.00	-3	314	-0.95%
2023/02/10	0	0.00	3	16.95	16.95	-3	321	-0.93%
2023/02/09	3	17.05	0	0.00	17.10	3	333	0.90%
2023/02/03	0	0.00	10	17.13	17.20	-10	342	-2.92%
2023/02/02	10	16.95	1.2	17.10	17.15	8.8	342	2.56%
2023/02/01	0	0.00	1	16.85	16.90	-1	337	-0.30%
2023/01/31	1	16.85	0	0.00	16.90	1	335	0.30%
2023/01/30	2	16.75	2	16.75	16.75	0	333	0.00%
2023/01/17	0	0.00	10	16.60	16.70	-10	331	-3.02%
2023/01/16	3	16.35	0	0.00	16.40	3	332	0.90%
2023/01/13	7	16.40	0	0.00	16.35	7	335	2.09%
2023/01/11	17	16.49	10	16.50	16.40	7	381	1.83%
2023/01/10	0.1	16.45	3.2	16.50	16.50	-3.1	384	-0.81%
2023/01/09	1	16.50	3	16.50	16.50	-2	389	-0.51%
2023/01/05	0	0.00	7	16.40	16.30	-7	414	-1.69%
2023/01/04	0	0.00	1	16.25	16.20	-1	421	-0.24%
2023/01/03	2	16.15	1	16.20	16.15	1	445	0.22%
2022/12/29	1	16.05	0	0.00	16.10	1	446	0.22%
2022/12/28	7	16.15	0	0.00	16.20	7	448	1.56%
2022/12/26	0.2	16.15	0	0.00	16.15	0.2	452	0.03%
2022/12/23	5	16.20	0	0.00	16.20	5	459	1.09%
2022/12/22	2	16.25	2	16.45	16.35	0	469	0.00%
2022/12/20	3	16.07	0	0.00	16.05	3	485	0.62%
2022/12/14	2	16.70	5	16.70	16.70	-3	525	-0.57%
2022/12/09	2	16.40	15	16.43	16.45	-13	579	-2.24%
2022/12/08	0	0.00	3	16.40	16.35	-3	595	-0.50%
2022/12/07	1	16.40	3	16.55	16.40	-2	618	-0.32%
2022/12/06	5.2	16.57	0	0.00	16.50	5.2	639	0.81%
2022/12/05	0	0.00	3	16.68	16.65	-3	677	-0.44%
2022/12/02	1	16.60	28	16.35	16.60	-27	724	-3.73%
2022/12/01	0	16.55	3	16.67	16.55	-3	781	-0.38%
2022/11/30	2	16.40	0	0.00	16.55	2	896	0.22%
2022/11/29	0	0.00	5	16.05	16.25	-5	1,111	-0.45%
2022/11/25	5	16.25	0	0.00	16.15	5	1,198	0.42%
2022/11/24	2	16.15	11	16.27	16.30	-9	1,297	-0.69%
2022/11/22	8	15.95	0	0.00	16.00	8	1,339	0.60%
2022/11/21	3	16.05	6.6	16.09	16.05	-3.6	1,337	-0.27%
2022/11/18	3	16.08	2.5	16.02	16.00	0.6	1,335	0.04%
2022/11/17	0	0.00	10	16.05	16.05	-10	1,335	-0.75%
2022/11/16	18	16.06	0	0.00	16.05	18	1,339	1.34%
2022/11/15	10	16.45	0	0.00	16.40	10	1,337	0.75%
2022/11/14	0	0.00	5	16.40	16.45	-5	1,332	-0.38%
2022/11/09	1	16.50	0	0.00	16.25	1	1,338	0.07%
2022/11/08	0	0.00	1	16.55	16.30	-1	1,343	-0.07%
2022/11/07	0	0.00	3	16.45	16.60	-3	1,354	-0.22%
2022/11/04	3	16.28	2	16.25	16.25	1	1,341	0.07%
2022/11/01	0	0.00	2	15.90	15.85	-2	1,338	-0.15%
2022/10/26	2	15.70	0	0.00	15.70	2	1,340	0.15%
2022/10/25	0	0.00	2	15.85	15.85	-2	1,345	-0.15%
2022/10/24	1	15.90	5	15.89	15.90	-4	1,347	-0.30%
2022/10/21	4	15.45	1	15.45	15.45	3	1,340	0.22%
2022/10/20	2	15.45	1	15.65	15.65	1	1,339	0.07%
2022/10/19	3	15.92	0	0.00	15.80	3	1,304	0.23%
2022/10/18	2	16.05	0	0.00	16.20	2	1,299	0.15%
2022/10/17	2	15.75	0	0.00	16.05	2	1,299	0.15%
2022/10/14	0	0.00	5	16.10	16.10	-5	1,300	-0.38%
2022/10/13	4.2	15.81	12	15.66	15.65	-7.8	1,299	-0.60%
2022/10/12	2.5	16.28	6	16.10	16.25	-3.5	1,287	-0.27%
2022/10/11	11.2	16.61	2	16.50	16.35	9.2	1,284	0.71%
2022/10/06	1	17.45	0	0.00	17.55	1	1,260	0.08%
2022/10/05	3	17.45	0	0.00	17.40	3	1,259	0.24%
2022/10/04	0	0.00	11	17.45	17.60	-11	1,263	-0.87%
2022/09/30	1	17.30	4	17.40	17.40	-3	1,266	-0.24%
2022/09/29	1	17.55	7	17.56	17.70	-6	1,261	-0.48%
2022/09/28	12	17.47	9	17.46	17.10	3	1,259	0.24%
2022/09/27	1	17.55	3	17.50	17.80	-2	1,254	-0.16%
2022/09/26	23.1	17.55	23	17.83	17.40	0.1	1,249	0.01%
2022/09/23	0	0.00	3	18.13	18.20	-3	1,240	-0.24%
2022/09/22	3	17.95	13	18.03	18.05	-10	1,237	-0.81%
2022/09/21	5	18.21	15	18.28	18.15	-10	1,230	-0.81%
2022/09/20	2	18.03	7	18.02	18.15	-5	1,213	-0.41%
2022/09/19	10.1	17.62	5	17.76	18.00	5.1	1,204	0.43%
2022/09/16	12.1	17.90	7	18.16	17.90	5.1	1,183	0.43%
2022/09/15	18	18.23	16	18.18	18.10	2	1,163	0.17%
2022/09/14	11	18.09	1	18.20	18.10	10	1,146	0.87%
2022/09/13	11	18.44	16	18.51	18.50	-5	1,126	-0.44%
2022/09/12	11	18.28	23	18.14	18.15	-12	1,105	-1.09%
2022/09/08	10	18.06	67	18.11	18.30	-57	1,066	-5.34%
2022/09/07	39.1	18.69	55	18.57	18.45	-15.9	1,018	-1.56%
2022/09/06	129	19.68	59.1	19.53	19.35	69.9	958	7.30%	大買/
2022/09/05	164	19.90	146	19.97	20.15	18	837	2.15%	大買/大賣/
2022/09/02	23	19.10	12	19.10	19.05	11	616	1.78%
2022/09/01	98.3	19.21	13	19.27	19.10	85.3	587	14.52%
2022/08/31	56.4	19.12	76	19.12	19.30	-19.6	529	-3.70%
2022/08/30	97	18.53	67	18.56	18.55	30	431	6.94%
2022/08/29	1	17.90	8	17.90	17.85	-7	399	-1.75%
2022/08/24	33	17.94	3	17.98	17.90	30	397	7.54%
2022/08/23	2	18.05	0	0.00	18.05	2	397	0.50%
2022/08/22	177	17.79	1	17.95	17.95	176	400	43.97%	大買/鉅額交易
2022/08/19	0	0.00	3	17.65	17.70	-3	427	-0.70%
2022/08/17	3	17.80	7	17.72	17.70	-4	429	-0.93%
2022/08/16	0	0.00	1	17.45	17.45	-1	423	-0.24%
2022/08/15	0	0.00	5	17.26	17.40	-5	418	-1.19%
2022/08/12	29	17.44	4.6	17.38	17.45	24.4	408	5.98%
2022/08/11	0	0.00	1	16.90	16.95	-1	399	-0.25%
2022/08/10	0	16.77	0	0.00	16.80	0	401	0.01%
2022/08/09	6	16.26	0.2	16.40	16.35	5.8	398	1.44%
2022/08/08	1	16.50	0	0.00	16.60	1	394	0.25%
2022/08/05	2	16.70	0	0.00	16.65	2	390	0.51%
2022/08/04	2	16.35	9	16.27	16.50	-7	395	-1.77%
2022/08/03	1	16.80	0.2	16.88	16.75	0.8	394	0.20%
2022/08/01	0	0.00	10.1	16.95	17.10	-10.1	399	-2.54%
2022/07/29	0	0.00	3	16.80	16.90	-3	394	-0.76%
2022/07/27	0.1	16.65	1	16.70	16.80	-0.9	395	-0.22%
2022/07/26	0	0.00	1	16.55	16.65	-1	395	-0.25%
2022/07/25	0	0.00	7	16.70	16.70	-7	394	-1.77%
2022/07/22	1	16.70	0.1	16.70	16.70	0.9	393	0.24%
2022/07/20	0	0.00	7	16.36	16.35	-7	394	-1.77%
2022/07/19	0	0.00	19	16.02	16.10	-19	398	-4.76%
2022/07/18	2	15.70	0.4	15.95	15.80	1.7	392	0.42%
2022/07/15	2	15.50	0	0.00	15.55	2	389	0.51%
2022/07/14	0	0.00	2	15.70	15.60	-2	388	-0.51%
2022/07/13	0	0.00	10	15.45	15.70	-10	390	-2.56%
2022/07/12	25	15.18	2	15.15	15.15	23	389	5.90%
2022/07/08	14	15.73	2	15.85	15.70	12	376	3.19%
2022/07/07	2	15.75	1	15.70	15.75	1	373	0.27%
2022/07/05	5	15.98	2	16.00	16.00	3	378	0.79%
2022/07/04	1	16.00	0	0.00	16.05	1	376	0.27%
2022/07/01	0	0.00	10	16.60	16.55	-10	377	-2.65%
2022/06/30	3	16.98	0	0.00	16.90	3	370	0.81%
2022/06/29	5	17.23	0	0.00	17.25	5	365	1.37%
2022/06/28	0	0.00	2	17.35	17.35	-2	368	-0.54%
2022/06/27	8	17.42	5.6	17.46	17.45	2.4	370	0.65%
2022/06/24	5	17.35	13	17.35	17.35	-8	366	-2.18%
2022/06/23	1	17.25	0	0.00	17.05	1	365	0.27%
2022/06/22	0	0.00	1	17.00	17.05	-1	363	-0.28%
2022/06/20	5	17.05	1	17.05	16.90	4	362	1.10%
2022/06/17	1	17.15	7	17.20	17.20	-6	360	-1.66%
2022/06/16	1	17.50	0	0.00	17.40	1	360	0.28%
2022/06/13	9	17.22	1	17.25	17.15	8	364	2.20%
2022/06/09	0	0.00	2	17.73	17.60	-2	364	-0.55%
2022/06/08	1	17.70	1	17.80	17.75	0	361	0.00%
2022/06/06	1	17.70	11	17.81	17.80	-10	371	-2.70%
2022/06/02	5	17.62	5	17.75	17.75	0	376	0.00%
2022/06/01	23	17.58	3	17.55	17.55	20	379	5.27%
2022/05/31	3	17.65	2	17.55	17.60	1	378	0.26%
2022/05/30	17	17.52	8	17.56	17.65	9	375	2.40%
2022/05/27	35.2	17.36	29	17.51	17.45	6.2	365	1.69%
2022/05/25	4	16.78	3	16.95	16.95	1	329	0.31%
2022/05/24	1	17.00	5	16.99	16.90	-4	332	-1.20%
2022/05/23	2	16.98	0	0.00	17.05	2	326	0.61%
2022/05/19	4	16.90	3	16.90	16.95	1	334	0.30%
2022/05/18	3	17.05	4	17.05	17.15	-1	331	-0.30%
2022/05/17	4	16.90	0	0.00	17.00	4	332	1.20%
2022/05/16	0	0.00	4	16.90	16.90	-4	333	-1.20%
2022/05/13	4	16.80	2	16.83	16.85	2	334	0.60%
2022/05/12	2	16.85	0	0.00	16.70	2	337	0.59%
2022/05/11	5	16.97	5	16.95	17.05	0	335	0.00%
2022/05/10	1	17.00	0	0.00	17.15	1	332	0.30%
2022/05/09	0	0.00	4	17.21	17.10	-4	333	-1.20%
2022/05/05	0	0.00	4	17.50	17.50	-4	338	-1.18%
2022/05/03	5	17.11	0	0.00	17.10	5	352	1.42%
2022/04/27	11	17.10	4	17.25	17.10	7	363	1.92%
2022/04/25	6	17.35	1	17.40	17.35	5	353	1.41%
2022/04/22	4	17.69	12.5	17.68	17.70	-8.5	343	-2.46%
2022/04/21	0	0.00	1	17.70	17.65	-1	343	-0.29%
2022/04/20	4.5	17.59	0	0.00	17.65	4.5	342	1.30%
2022/04/19	0	17.85	0	0.00	17.65	0	341	0.00%
2022/04/18	2	17.55	0	0.00	17.55	2	346	0.58%
2022/04/15	0	0.00	10	17.56	17.60	-10	345	-2.89%
2022/04/14	1	17.65	0	0.00	17.70	1	342	0.29%
2022/04/12	8	17.44	1	17.60	17.50	7	345	2.02%
2022/04/11	10	17.72	0	0.00	17.60	10	340	2.94%
2022/04/08	4	17.80	0	0.00	17.80	4	334	1.20%
2022/04/07	5	17.86	27	17.85	17.80	-22	334	-6.58%
2022/04/06	1	17.85	5	17.90	17.85	-4	339	-1.18%
2022/04/01	27	17.94	4	17.96	17.95	23	345	6.66%
2022/03/31	0	0.00	1	18.10	18.00	-1	347	-0.29%
2022/03/30	2	18.00	0	0.00	18.05	2	346	0.58%
2022/03/29	1	17.95	0	0.00	17.95	1	349	0.29%
2022/03/28	0	0.00	10	17.98	18.00	-10	349	-2.86%
2022/03/25	2	18.10	0	0.00	18.10	2	345	0.58%
2022/03/24	10	18.15	10	18.21	18.15	0	346	0.00%
2022/03/23	11	18.18	0	0.00	18.15	11	347	3.16%
2022/03/22	0	0.00	3	18.20	18.20	-3	352	-0.85%
2022/03/18	2	18.15	0	0.00	18.15	2	355	0.56%
2022/03/17	2	18.05	9	18.13	18.25	-7	358	-1.96%
2022/03/16	7	17.92	0	0.00	17.90	7	357	1.96%
2022/03/15	0	0.00	1	18.10	18.05	-1	354	-0.28%
2022/03/14	0	0.00	4	18.20	18.25	-4	357	-1.12%
2022/03/11	2	18.10	0	0.00	18.05	2	358	0.56%
2022/03/10	3	18.10	0	0.00	18.10	3	361	0.83%
2022/03/09	6	17.90	0	0.00	17.90	6	360	1.66%
2022/03/08	8	18.00	5	17.95	17.95	3	360	0.83%
2022/03/07	2.3	18.17	0	0.00	18.25	2.3	357	0.64%
2022/03/04	2	18.55	1	18.60	18.50	1	419	0.24%
2022/03/02	4	18.50	0	0.00	18.60	4	439	0.91%
2022/02/25	1	18.35	1	18.50	18.50	0	445	0.00%
2022/02/24	1	18.40	0	0.00	18.40	1	452	0.22%
2022/02/23	2	18.70	0	0.00	18.70	2	452	0.44%
2022/02/22	10	18.75	0	0.00	18.60	10	463	2.16%
2022/02/21	3	18.95	21	18.95	18.90	-18	469	-3.84%
2022/02/18	26	19.00	0	0.00	19.00	26	474	5.48%
2022/02/17	0	0.00	12	18.99	18.95	-12	481	-2.49%
2022/02/16	0	0.00	5	18.91	18.90	-5	499	-1.00%
2022/02/15	7	18.78	40	18.70	18.70	-33	507	-6.51%
2022/02/14	46	18.70	0	0.00	18.75	46	516	8.91%
2022/02/11	26	18.75	0	0.00	18.65	26	523	4.97%
2022/02/10	2	18.80	0	0.00	18.80	2	526	0.38%
2022/02/09	1	18.60	0	0.00	18.80	1	534	0.19%
2022/02/08	5	18.49	2	18.45	18.50	3	537	0.56%
2022/01/26	0	0.00	3	18.05	18.05	-3	558	-0.54%
2022/01/25	4	18.05	0	0.00	18.05	4	561	0.71%
2022/01/24	4.1	18.40	0	0.00	18.30	4.1	550	0.75%
2022/01/21	2	18.60	0	0.00	18.60	2	542	0.37%
2022/01/19	2	18.70	0	0.00	18.70	2	539	0.37%
2022/01/17	2	18.70	0	0.00	18.70	2	545	0.37%
2022/01/14	0	0.00	5	18.74	18.70	-5	557	-0.90%
2022/01/13	0	0.00	4	18.85	18.90	-4	587	-0.68%
2022/01/11	2	18.75	0	0.00	18.80	2	597	0.33%
2022/01/10	1	18.85	0	0.00	18.85	1	595	0.17%
2022/01/07	0.3	18.95	2	18.93	18.90	-1.8	596	-0.29%
2022/01/05	3	18.95	1	18.95	18.90	2	607	0.33%
2022/01/03	0	0.00	4	19.00	19.10	-4	614	-0.65%
2021/12/30	0	0.00	6	19.10	19.10	-6	620	-0.97%
2021/12/29	0	0.00	1	19.15	19.20	-1	628	-0.16%
2021/12/28	5	19.14	3	19.20	19.15	2	628	0.32%
2021/12/27	8	19.07	3	19.05	19.10	5	624	0.80%
2021/12/24	1	19.00	6	19.00	19.00	-5	632	-0.79%
2021/12/23	3	19.15	4	19.08	18.95	-1	634	-0.16%
2021/12/16	2	18.65	0	0.00	18.70	2	631	0.32%
2021/12/15	1	18.70	0	0.00	18.70	1	627	0.16%
2021/12/14	0	0.00	6	18.79	18.80	-6	626	-0.96%
2021/12/13	5	18.91	0	0.00	18.95	5	626	0.80%
2021/12/09	1	18.95	0	0.00	18.95	1	623	0.16%
2021/12/08	2	18.88	0.3	18.90	18.90	1.8	628	0.28%
2021/12/03	3	19.07	0	0.00	19.05	3	644	0.47%
2021/12/02	7	18.86	28	19.25	19.25	-21	643	-3.27%
2021/12/01	0	0.00	2	18.95	19.05	-2	638	-0.31%
2021/11/30	4	18.63	5	19.00	19.00	-1	635	-0.16%
2021/11/29	8	18.54	34	18.39	18.60	-26	569	-4.57%
2021/11/26	3	18.80	0.3	18.80	18.80	2.8	556	0.49%
2021/11/25	0	0.00	5	18.95	18.85	-5	551	-0.91%
2021/11/24	8	18.79	0	0.00	18.85	8	552	1.45%
2021/11/23	2	18.80	4	18.80	18.85	-2	548	-0.36%
2021/11/22	1	18.95	0	0.00	19.00	1	541	0.18%
2021/11/19	32	19.06	10	19.05	18.95	22	536	4.10%
2021/11/18	10	19.05	14.5	19.14	19.15	-4.5	527	-0.85%
2021/11/17	15	19.03	15	19.15	19.15	0	517	0.00%
2021/11/16	5	18.99	5	19.15	19.15	0	512	0.00%
2021/11/15	26.3	18.95	14.5	19.03	19.15	11.8	511	2.30%
2021/11/12	5	19.15	10	19.10	19.25	-5	492	-1.02%
2021/11/11	3	19.00	3	19.15	19.25	0	482	0.00%
2021/11/09	15	19.06	3	19.17	19.25	12	483	2.48%
2021/11/08	1	19.15	2	19.20	19.20	-1	477	-0.21%
2021/11/05	4	19.03	0	0.00	19.15	4	474	0.84%
2021/11/04	2	19.15	4	19.18	19.15	-2	470	-0.42%
2021/11/03	0	0.00	3	18.85	18.85	-3	450	-0.67%
2021/11/02	10	18.75	3	18.80	18.75	7	455	1.54%
2021/11/01	3	18.70	0	0.00	18.70	3	450	0.67%
2021/10/29	13	18.68	0	0.00	18.65	13	449	2.89%
2021/10/28	1.3	18.70	2	18.70	18.65	-0.8	446	-0.17%
2021/10/27	9	18.76	0	0.00	18.80	9	452	1.99%
2021/10/25	0	0.00	1	18.60	18.80	-1	454	-0.22%
2021/10/22	5	18.73	0	0.00	18.65	5	460	1.09%
2021/10/21	2	18.40	6	18.82	19.40	-4	453	-0.88%
2021/10/20	6	18.43	0	0.00	18.40	6	429	1.40%
2021/10/19	3	18.50	7	18.42	18.50	-4	425	-0.94%
2021/10/18	7	18.29	0	0.00	18.30	7	424	1.65%
2021/10/14	6	18.10	1	18.15	18.05	5	435	1.15%
2021/10/13	5.3	18.09	0	0.00	18.05	5.3	436	1.21%
2021/10/12	5	18.05	1	18.10	18.05	4	435	0.92%
2021/10/08	3	18.20	0	0.00	18.20	3	432	0.69%
2021/10/06	9	17.95	0	0.00	18.00	9	438	2.05%
2021/10/05	2	18.00	1	17.90	18.05	1	434	0.23%
2021/10/04	3	18.13	2	18.10	18.00	1	432	0.23%
2021/09/30	0	0.00	1	18.60	18.50	-1	437	-0.23%
2021/09/29	1	18.50	0	0.00	18.40	1	443	0.23%
2021/09/28	3	18.80	0	0.00	18.75	3	443	0.68%
2021/09/27	1	18.85	0	0.00	18.90	1	448	0.22%
2021/09/23	1	18.80	0	0.00	18.90	1	461	0.22%
2021/09/15	5	18.85	0	0.00	18.90	5	514	0.97%
2021/09/14	2	18.75	2	18.85	18.80	0	518	0.00%
2021/09/13	4	18.50	0	0.00	18.80	4	518	0.77%
2021/09/10	4	18.83	3	18.83	18.80	1	524	0.19%
2021/09/09	5	19.30	5	19.30	19.30	0	523	0.00%
2021/09/08	3	19.30	6	19.25	19.20	-3	519	-0.58%
2021/09/07	1	19.55	0.3	19.65	19.55	0.7	516	0.13%
2021/09/06	1	19.60	0	0.00	19.55	1	517	0.19%
2021/09/03	0	0.00	1	19.75	19.80	-1	518	-0.19%
2021/09/02	1	19.70	1	19.75	19.75	0	518	0.00%
2021/09/01	4	19.90	19	19.92	19.90	-15	518	-2.89%
2021/08/31	0	0.00	3	19.70	19.75	-3	519	-0.58%
2021/08/30	4	19.55	2	19.60	19.50	2	523	0.38%
2021/08/27	0	0.00	1	19.45	19.45	-1	526	-0.19%
2021/08/24	2	19.05	0	0.00	19.05	2	540	0.37%
2021/08/23	2	19.00	0	0.00	19.20	2	546	0.37%
2021/08/20	5	18.85	1	18.80	18.80	4	555	0.72%
2021/08/19	13	18.93	26	18.94	18.75	-13	560	-2.32%
2021/08/18	5	19.03	5	19.00	19.00	0	557	0.00%
2021/08/17	31	19.25	30	19.17	19.05	1	569	0.18%
2021/08/16	4	19.05	1	19.05	19.05	3	570	0.53%
2021/08/13	14	19.13	0	0.00	19.40	14	574	2.44%
2021/08/12	1	19.75	0	0.00	19.70	1	568	0.18%
2021/08/11	2	19.70	0	0.00	19.70	2	578	0.35%
2021/08/10	9	19.85	0	0.00	19.90	9	584	1.54%
2021/08/09	5	19.93	1	19.90	19.90	4	611	0.65%
2021/08/06	9	19.99	0	0.00	19.95	9	630	1.43%
2021/08/05	4	20.16	5	20.23	20.15	-1	645	-0.15%
2021/08/04	5	20.25	0	0.00	20.30	5	695	0.72%
2021/08/03	4	20.26	9	20.27	20.25	-5	722	-0.69%
2021/08/02	3	20.20	12	20.25	20.25	-9	744	-1.21%
2021/07/30	8	20.14	0	0.00	20.20	8	753	1.06%
2021/07/28	8	19.96	0	0.00	19.95	8	804	0.99%
2021/07/27	1	20.30	57	20.28	20.25	-56	856	-6.54%
2021/07/26	1	20.45	1	20.40	20.40	0	922	0.00%
2021/07/22	4.1	20.10	2	20.10	20.30	2.1	1,034	0.21%
2021/07/21	6	20.08	5	20.05	20.05	1	1,051	0.10%
2021/07/20	6	20.28	3	20.25	20.20	3	1,092	0.27%
2021/07/19	5	20.41	3	20.48	20.50	2	1,107	0.18%
2021/07/16	9	20.49	7	20.55	20.50	2	1,147	0.17%
2021/07/15	9	20.45	1	20.40	20.45	8	1,169	0.68%
2021/07/14	2	20.40	0	0.00	20.40	2	1,197	0.17%
2021/07/13	5.1	20.55	23	20.63	20.50	-17.9	1,234	-1.45%
2021/07/09	8	20.85	3	20.90	20.85	5	1,309	0.38%
2021/07/08	13	21.23	1	21.15	21.15	12	1,334	0.90%
2021/07/07	24	21.29	11	21.03	21.30	13	1,367	0.95%
2021/07/06	10	21.10	7	21.18	21.25	3	1,380	0.22%
2021/07/05	20	21.00	4	21.00	21.05	16	1,395	1.15%
2021/07/02	1	20.89	0	0.00	20.80	1	1,428	0.07%
2021/07/01	11	20.84	0	0.00	20.80	11	1,444	0.76%
2021/06/30	1	20.80	1	20.75	20.80	0	1,447	0.00%
2021/06/29	1	20.75	0	0.00	20.80	1	1,449	0.07%
2021/06/28	3.3	20.90	31	20.71	21.20	-27.7	1,440	-1.93%
2021/06/25	4.2	20.34	0	0.00	20.30	4.2	1,409	0.30%
2021/06/21	3	19.93	0	0.00	19.95	3	1,436	0.21%
2021/06/18	1	20.10	1	20.15	20.15	0	1,508	0.00%
2021/06/17	0	0.00	4.1	20.35	20.35	-4.1	1,524	-0.27%
2021/06/16	6	20.19	1	20.25	20.10	5	1,532	0.33%
2021/06/15	13	20.28	0	0.00	20.30	13	1,545	0.84%
2021/06/11	2	20.15	2	20.25	20.35	0	1,551	0.00%
2021/06/10	0.3	20.25	4	20.20	20.25	-3.8	1,564	-0.24%
2021/06/04	5	20.51	9	20.53	20.45	-4	1,625	-0.25%
2021/06/03	19	20.67	5	20.75	20.60	14	1,658	0.84%
2021/06/02	11	20.49	0	0.00	20.50	11	1,661	0.66%
2021/06/01	1	20.40	5	20.40	20.45	-4	1,659	-0.24%
2021/05/31	6	20.27	3	20.25	20.35	3	1,676	0.18%
2021/05/28	1.2	20.34	3	20.37	20.35	-1.8	1,690	-0.11%
2021/05/26	2	20.21	16	20.18	20.20	-14	1,692	-0.82%
2021/05/25	25	20.12	9	20.27	20.00	16	1,700	0.94%
2021/05/24	6	20.00	1	20.00	20.10	5	1,692	0.30%
2021/05/21	0	19.85	1	19.70	20.00	-1	1,704	-0.06%
2021/05/20	4	19.50	0	0.00	19.35	4	1,706	0.23%
2021/05/19	1	19.75	0	0.00	19.65	1	1,705	0.06%
2021/05/18	3	19.65	7	19.90	19.90	-4	1,707	-0.23%
2021/05/17	8	19.01	3	19.07	18.85	5	1,701	0.29%
2021/05/14	26	20.00	12	20.04	20.15	14	1,683	0.83%
2021/05/13	2	19.85	3	20.00	19.85	-1	1,662	-0.06%
2021/05/12	24.1	20.10	31	20.95	20.00	-6.9	1,637	-0.42%
2021/05/11	26	22.13	33	22.42	21.85	-7	1,592	-0.44%
2021/05/10	14	22.35	2	22.65	22.55	12	1,565	0.77%
2021/05/07	30	22.06	4	22.38	22.30	26	1,555	1.67%
2021/05/06	17.6	22.11	11.1	22.25	22.05	6.5	1,545	0.42%
2021/05/05	3	22.57	5.3	22.68	22.60	-2.3	1,515	-0.15%
2021/05/04	30.3	22.48	6	22.84	22.35	24.3	1,509	1.61%
2021/05/03	26	23.67	45.2	23.53	23.35	-19.2	1,456	-1.32%
2021/04/29	28	25.13	55	24.85	24.70	-27	1,396	-1.94%
2021/04/28	16	25.08	36.3	25.01	25.40	-20.3	1,340	-1.51%
2021/04/27	15	24.31	10	24.48	24.35	5	1,307	0.38%
2021/04/26	39	24.27	13.3	24.29	24.35	25.7	1,296	1.98%
2021/04/23	0.3	23.54	3	23.73	23.80	-2.7	1,255	-0.22%
2021/04/22	20	23.53	73	23.83	23.35	-53	1,257	-4.21%
2021/04/21	28	23.46	22	23.75	23.70	6	1,224	0.49%
2021/04/20	19	23.56	48.2	23.68	23.50	-29.2	1,211	-2.41%
2021/04/19	9.7	24.01	17.1	24.07	23.90	-7.4	1,212	-0.61%
2021/04/16	23.3	23.49	18	23.60	23.55	5.3	1,235	0.43%
2021/04/15	14	23.31	26.3	23.29	23.45	-12.3	1,241	-0.99%
2021/04/14	101.2	22.63	29	22.63	22.70	72.2	1,197	6.03%	大買/
2021/04/13	17	22.95	42.8	22.80	22.50	-25.8	1,193	-2.16%
2021/04/12	31	22.85	6	22.83	22.90	25	1,193	2.10%
2021/04/09	8	22.63	5	22.66	22.65	3	1,181	0.25%
2021/04/08	29.3	22.29	47	22.47	22.60	-17.7	1,178	-1.50%
2021/04/07	3.5	21.97	15	21.60	22.10	-11.5	1,155	-0.99%
2021/04/06	6	21.53	56	21.51	21.55	-50	1,146	-4.36%
2021/04/01	6	21.50	22	21.54	21.60	-16	1,141	-1.40%
2021/03/31	10	21.45	4	21.53	21.60	6	1,138	0.53%
2021/03/30	5	21.50	2	21.55	21.60	3	1,137	0.26%
2021/03/29	3	21.40	23	21.48	21.50	-20	1,134	-1.76%
2021/03/26	7	21.36	5	21.48	21.45	2	1,128	0.18%
2021/03/25	8	21.50	17	21.49	21.50	-9	1,133	-0.79%
2021/03/24	9.1	21.18	5	21.31	21.35	4.1	1,134	0.36%
2021/03/23	181	21.72	62.4	21.72	21.25	118.7	1,126	10.54%	大買/鉅額交易
2021/03/22	9	22.83	7.3	22.74	22.85	1.7	1,062	0.16%
2021/03/19	4.3	22.48	2	22.50	22.55	2.3	1,056	0.22%
2021/03/18	16	22.36	7	22.37	22.45	9	1,047	0.86%
2021/03/17	4	22.20	1	22.30	22.30	3	1,040	0.29%
2021/03/16	31	22.35	21	22.21	22.20	10	1,046	0.96%
2021/03/15	11.4	22.04	8	22.11	22.25	3.4	1,046	0.32%
2021/03/12	2	21.73	17	21.72	21.80	-15	1,037	-1.45%
2021/03/11	29	22.05	4	21.96	21.75	25	1,047	2.39%
2021/03/10	2	21.65	7	21.78	21.85	-5	1,036	-0.48%
2021/03/09	9	21.62	65.7	21.52	21.70	-56.7	1,054	-5.38%
2021/03/08	2	21.25	2	21.40	21.30	0	1,046	0.00%
2021/03/05	2	21.05	4	21.14	21.20	-2	1,091	-0.18%
2021/03/04	52.6	21.29	28	21.21	21.25	24.6	1,106	2.23%
2021/03/03	0.1	20.90	8	21.02	20.95	-7.9	1,092	-0.73%
2021/03/02	1	20.80	5	20.90	20.85	-4	1,077	-0.37%
2021/02/26	5	20.88	2	20.70	20.75	3	1,078	0.28%
2021/02/25	32	20.90	30	20.90	20.90	2	1,074	0.19%
2021/02/24	6	20.77	24	20.84	20.80	-18	1,068	-1.69%
2021/02/23	4	20.55	8	20.71	20.85	-4	1,064	-0.38%
2021/02/22	5	20.56	7	20.72	20.60	-2	1,051	-0.19%
2021/02/19	19	20.44	6	20.24	20.55	13	1,053	1.23%
2021/02/18	2	20.10	3	20.30	20.35	-1	1,061	-0.09%
2021/02/17	3	20.00	1	20.00	20.10	2	1,056	0.19%
2021/02/05	3	20.05	0	0.00	19.70	3	1,056	0.28%
2021/02/04	2.1	19.75	25	19.78	19.75	-22.9	1,051	-2.18%
2021/02/03	8	19.86	11	19.82	19.80	-3	1,065	-0.28%
2021/02/02	3	19.85	11	19.80	19.80	-8	1,078	-0.74%
2021/02/01	2	19.68	2	19.70	19.70	0	1,079	0.00%
2021/01/29	6	19.91	4	19.75	19.75	2	1,079	0.19%
2021/01/28	6	19.98	1	19.85	20.00	5	1,070	0.47%
2021/01/27	4.9	20.20	1	20.20	20.30	3.9	1,066	0.37%
2021/01/25	1	19.70	18	19.60	20.05	-17	1,045	-1.63%
2021/01/22	10	19.80	14	19.89	19.85	-4	1,037	-0.39%
2021/01/20	18	20.02	22	20.03	19.85	-4	1,022	-0.39%
2021/01/19	1	20.35	10	20.40	20.40	-9	998	-0.90%
2021/01/18	7	20.37	4	20.53	20.55	3	989	0.30%
2021/01/15	18	20.63	57	20.49	20.60	-39	980	-3.98%
2021/01/14	7	21.01	15	20.91	20.85	-8	963	-0.83%
2021/01/13	2	21.05	6	21.30	21.05	-4	956	-0.42%
2021/01/12	40	21.41	237	21.22	21.05	-197	941	-20.92%	大賣/鉅額交易
2021/01/11	270	22.11	42	22.11	22.20	228	910	25.03%	大買/鉅額交易
2021/01/08	31	21.57	14	21.61	21.65	17	846	2.01%
2021/01/07	7	21.29	16	21.35	21.30	-9	808	-1.11%
2021/01/06	22	21.25	72	21.19	21.15	-50	795	-6.29%
2021/01/05	23.5	21.29	30.2	21.34	21.30	-6.7	768	-0.87%
2021/01/04	28	20.96	0	0.00	21.00	28	737	3.80%
2020/12/31	30	20.95	88	20.90	20.90	-58	737	-7.87%
2020/12/30	12.2	20.77	36.7	20.80	20.85	-24.5	716	-3.42%
2020/12/29	118	20.75	5	20.57	20.60	113	702	16.09%	大買/鉅額交易
2020/12/28	8.2	20.45	5	20.45	20.45	3.2	689	0.46%
2020/12/25	5	20.53	6	20.48	20.45	-1	684	-0.15%
2020/12/24	7.1	20.33	1	20.40	20.50	6.1	677	0.90%
2020/12/23	5	20.33	0	0.00	20.40	5	674	0.74%
2020/12/22	0	0.00	1	20.30	20.20	-1	675	-0.15%
2020/12/18	4.5	20.68	10	20.85	20.60	-5.6	681	-0.82%
2020/12/17	3	20.90	9	20.90	20.95	-6	681	-0.88%
2020/12/16	2	20.85	4	20.74	20.90	-2	685	-0.29%
2020/12/15	19	20.80	2	20.53	20.35	17	673	2.53%
2020/12/14	5	20.55	3	20.60	20.55	2	660	0.30%
2020/12/11	9	20.13	0	0.00	20.35	9	660	1.36%
2020/12/10	8	20.28	2	20.40	20.30	6	658	0.91%
2020/12/09	12	20.42	6	20.52	20.40	6	659	0.91%
2020/12/08	24	20.43	3	20.60	20.50	21	728	2.88%
2020/12/07	8	20.34	7	20.36	20.40	1	781	0.13%
2020/12/04	1	20.85	0	0.00	20.75	1	778	0.13%
2020/12/03	15.6	21.08	15	20.86	20.80	0.6	782	0.08%
2020/12/02	27	21.63	17	21.80	21.50	10	757	1.32%
2020/12/01	64	21.55	98	21.55	21.80	-34	731	-4.64%
2020/11/30	48	21.04	18	21.08	20.90	30	684	4.38%
2020/11/27	10	20.77	3	20.90	20.80	7	706	0.99%
2020/11/26	15	20.69	0	0.00	20.70	15	698	2.15%
2020/11/25	18	20.83	2	20.95	20.70	16	694	2.30%
2020/11/24	2	20.60	13	20.62	20.60	-11	685	-1.60%
2020/11/23	0	0.00	4	20.58	20.50	-4	683	-0.58%
2020/11/20	0	0.00	1	20.70	20.65	-1	708	-0.14%
2020/11/19	5	20.77	2	20.80	20.80	3	711	0.42%
2020/11/18	13	20.89	6	20.94	20.90	7	709	0.99%
2020/11/17	2	20.50	27	20.71	20.75	-25	702	-3.56%
2020/11/16	0	0.00	4	20.53	20.60	-4	715	-0.56%
2020/11/13	4	20.58	6	20.56	20.50	-2	725	-0.28%
2020/11/12	1	20.40	5	20.47	20.35	-4	733	-0.55%
2020/11/11	4	20.40	13.2	20.48	20.60	-9.2	737	-1.25%
2020/11/10	3	20.07	58	20.08	20.15	-55	778	-7.06%
2020/11/09	6	19.88	56	19.87	19.80	-50	772	-6.48%
2020/11/05	1	19.60	0	0.00	19.45	1	795	0.13%
2020/11/04	0	0.00	10	19.50	19.45	-10	810	-1.23%
2020/11/02	6	19.07	0	0.00	19.10	6	826	0.73%
2020/10/30	12	19.32	0	0.00	19.20	12	851	1.41%
2020/10/29	5	19.35	0	0.00	19.35	5	854	0.59%
2020/10/28	14	19.48	11	19.50	19.45	3	869	0.34%
2020/10/27	19	19.58	0	0.00	19.65	19	870	2.18%
2020/10/23	3	19.77	0	0.00	19.70	3	888	0.34%
2020/10/22	1	20.00	1	19.90	19.80	0	903	0.00%
2020/10/21	0	0.00	2	19.95	19.80	-2	904	-0.22%
2020/10/19	1	19.50	8	19.78	19.75	-7	931	-0.75%
2020/10/16	0	0.00	0.2	19.55	19.55	-0.2	957	-0.02%
2020/10/15	0	0.00	3	19.40	19.55	-3	974	-0.31%
2020/10/14	7	19.49	0	0.00	19.55	7	982	0.71%
2020/10/12	0	0.00	3	19.55	19.60	-3	1,012	-0.30%
2020/10/08	21	19.49	20	19.56	19.40	1	1,050	0.10%
2020/10/07	1	19.55	3	19.70	19.70	-2	1,063	-0.19%
2020/10/05	4	19.50	0	0.00	19.55	4	1,297	0.31%
2020/09/29	0	0.00	5	19.50	19.50	-5	1,369	-0.37%
2020/09/28	0	0.00	7	19.60	19.60	-7	1,387	-0.50%
2020/09/25	7	19.14	4	19.24	19.30	3	1,399	0.21%
2020/09/24	19	19.20	6	19.21	19.30	13	1,410	0.92%
2020/09/23	0	0.00	6	19.97	20.05	-6	1,401	-0.43%
2020/09/22	4	20.05	0	0.00	20.05	4	1,400	0.29%
2020/09/21	0	0.00	33	20.60	20.60	-33	1,399	-2.36%
2020/09/18	1	20.50	2	20.58	20.40	-1	1,393	-0.07%
2020/09/17	0	0.00	4	20.40	20.30	-4	1,392	-0.29%
2020/09/16	0	0.00	4	20.39	20.45	-4	1,395	-0.29%
2020/09/15	8	20.43	0	0.00	20.30	8	1,399	0.57%
2020/09/14	7	20.34	7	20.39	20.30	0	1,409	0.00%
2020/09/11	36	20.99	35	21.35	20.85	1	1,398	0.07%
2020/09/10	43	21.09	26	21.17	21.25	17	1,315	1.29%
2020/09/09	2	20.35	0	0.00	20.35	2	1,247	0.16%
2020/09/08	34	20.20	2	20.25	20.15	32	1,237	2.59%
2020/09/07	2	20.00	4	20.13	19.95	-2	1,233	-0.16%
2020/09/04	3	19.70	4	19.85	19.80	-1	1,235	-0.08%
2020/09/03	0	0.00	22	19.98	19.95	-22	1,237	-1.78%
2020/09/02	11	20.10	10	20.09	20.00	1	1,239	0.08%
2020/09/01	0	0.00	1	19.80	19.85	-1	1,209	-0.08%
2020/08/28	4	19.88	2	19.75	19.80	2	1,229	0.16%
2020/08/27	3	19.70	14	19.93	19.65	-11	1,240	-0.89%
2020/08/26	12	20.12	2	20.20	20.00	10	1,238	0.81%
2020/08/25	0	0.00	13	19.82	19.85	-13	1,210	-1.07%
2020/08/21	2	19.05	14	19.37	19.40	-12	1,225	-0.98%
2020/08/20	38	19.19	13	19.23	19.00	25	1,224	2.04%
2020/08/19	6	20.17	20.1	20.15	20.10	-14.1	1,202	-1.17%
2020/08/18	3	19.85	8	20.01	20.00	-5	1,187	-0.42%
2020/08/17	4	19.88	14	19.88	19.80	-10	1,185	-0.84%
2020/08/14	15	20.14	12	20.13	20.05	3	1,176	0.26%
2020/08/13	18	19.96	6	20.00	19.75	12	1,122	1.07%
2020/08/12	13	19.65	4	20.08	20.00	9	1,118	0.80%
2020/08/11	6	19.77	10	19.71	19.60	-4	1,098	-0.36%
2020/08/10	3	19.87	31	20.04	19.95	-28	1,098	-2.55%
2020/08/07	3	19.45	0.1	19.75	19.60	2.9	1,091	0.27%
2020/08/06	1	19.45	4	19.58	19.35	-3	1,094	-0.27%
2020/08/05	14	19.23	4	19.38	19.45	10	1,103	0.91%
2020/08/04	2	19.05	3	19.15	19.10	-1	1,102	-0.09%
2020/08/03	4	19.15	5	19.29	19.05	-1	1,116	-0.09%
2020/07/31	5	19.08	4	19.13	19.20	1	1,120	0.09%
2020/07/30	9	19.08	2	19.20	19.10	7	1,131	0.62%
2020/07/29	3	19.10	3	19.12	19.15	0	1,133	0.00%
2020/07/28	12	18.90	3	18.77	18.70	9	1,139	0.79%
2020/07/27	11	19.37	2	19.30	19.40	9	1,145	0.79%
2020/07/24	5	19.84	4	19.95	19.55	1	1,156	0.09%
2020/07/23	14	20.06	4.5	20.11	20.05	9.5	1,143	0.83%
2020/07/22	34	20.60	36	20.55	20.40	-2	1,147	-0.17%
2020/07/21	6	19.92	19	19.78	20.10	-13	1,122	-1.16%
2020/07/20	7	19.40	5	19.56	19.30	2	1,107	0.18%
2020/07/17	9	19.58	5	19.66	19.40	4	1,105	0.36%
2020/07/16	5	19.89	16	20.05	19.95	-11	1,095	-1.00%
2020/07/15	9	20.24	20	20.03	20.00	-11	1,091	-1.01%
2020/07/14	28	20.01	38	20.01	19.95	-10	1,065	-0.94%
2020/07/13	45.4	20.59	7	20.59	20.45	38.4	1,046	3.67%
2020/07/10	153.2	21.70	102	21.27	21.30	51.2	1,019	5.02%	大買/大賣/
2020/07/09	16	20.70	13	20.70	20.70	3	851	0.35%
2020/07/08	2	18.78	7	18.72	18.85	-5	830	-0.60%
2020/07/07	20	17.11	2	17.20	17.15	18	810	2.22%
2020/07/06	3	16.85	2	16.98	16.95	1	803	0.12%
2020/07/03	14	17.18	1	17.20	17.20	13	801	1.62%
2020/07/02	20	17.17	219	17.19	17.25	-199	792	-25.10%	大賣/鉅額交易
2020/07/01	8	17.11	0	0.00	17.10	8	786	1.02%
2020/06/30	6	16.95	6	17.10	17.10	0	788	0.00%
2020/06/29	0	0.00	6	17.00	16.95	-6	786	-0.76%
2020/06/24	20	17.00	4	17.05	17.00	16	788	2.03%
2020/06/23	0	0.00	4	17.19	17.10	-4	790	-0.51%
2020/06/22	4	16.91	6	16.88	17.00	-2	792	-0.25%
2020/06/19	219	16.70	0	0.00	16.70	219	793	27.60%	大買/鉅額交易
2020/06/18	2	16.95	1	17.00	17.10	1	785	0.13%
2020/06/17	2.2	17.04	3	17.10	17.15	-0.8	795	-0.10%
2020/06/16	0	0.00	13	16.75	16.95	-13	809	-1.61%
2020/06/15	8	16.71	0	0.00	16.65	8	830	0.96%
2020/06/12	16	16.67	5	16.75	16.90	11	835	1.32%
2020/06/11	0	0.00	5	17.18	17.15	-5	839	-0.60%
2020/06/10	9	17.57	112	17.70	17.75	-103	841	-12.24%	大賣/鉅額交易
2020/06/09	8	17.65	23	17.67	17.60	-15	860	-1.74%
2020/06/08	4	17.83	88	17.85	17.85	-84	866	-9.70%
2020/06/05	2	17.78	1	17.85	17.90	1	856	0.12%
2020/06/04	9	17.75	3	17.72	17.75	6	852	0.70%
2020/06/03	0	0.00	15	17.38	17.50	-15	854	-1.76%
2020/06/02	0	0.00	6	17.12	17.30	-6	842	-0.71%
2020/06/01	2	17.10	2	17.20	17.15	0	841	0.00%
2020/05/29	14	17.18	0	0.00	17.05	14	842	1.66%
2020/05/28	8	17.33	27	17.36	17.25	-19	841	-2.26%
2020/05/27	2	17.00	3	17.12	17.15	-1	826	-0.12%
2020/05/26	22	16.98	13	16.95	17.05	9	829	1.09%
2020/05/25	2	16.75	0	0.00	16.85	2	823	0.24%
2020/05/22	15	16.86	0	0.00	16.80	15	826	1.82%
2020/05/21	3	17.00	3	17.15	17.15	0	819	0.00%
2020/05/20	1	17.10	1	17.05	17.05	0	818	0.00%
2020/05/19	2	17.18	0	0.00	17.15	2	813	0.25%
2020/05/18	1	16.90	1	17.10	17.10	0	812	0.00%
2020/05/15	5	16.94	12	17.30	17.05	-7	808	-0.87%
2020/05/14	8	17.27	2	17.50	17.15	6	799	0.75%
2020/05/13	14	17.63	6	17.69	17.60	8	791	1.01%
2020/05/12	1	18.00	0	0.00	18.00	1	782	0.13%
2020/05/11	35	17.84	23	17.73	17.85	12	768	1.56%
2020/05/08	10	17.16	7	17.37	17.10	3	746	0.40%
2020/05/07	13.2	17.12	28	17.10	17.20	-14.8	735	-2.01%
2020/05/06	7	16.54	6	16.63	16.65	1	722	0.14%
2020/05/05	55	16.52	0.4	16.55	16.45	54.6	715	7.63%
2020/05/04	16	16.58	57	16.80	16.55	-41	703	-5.83%
2020/04/30	131.3	17.06	20	17.13	17.10	111.3	696	15.98%	大買/鉅額交易
2020/04/29	66	16.45	69	16.52	16.75	-3	682	-0.44%
2020/04/28	0	0.00	14.5	16.14	16.10	-14.5	673	-2.15%
2020/04/27	2	15.90	45	15.89	15.90	-43	674	-6.37%
2020/04/24	14	15.45	0	0.00	15.50	14	666	2.10%
2020/04/23	13	15.52	43	15.62	15.65	-30	664	-4.52%
2020/04/22	11	15.44	0	0.00	15.60	11	658	1.67%
2020/04/21	12	15.92	61	16.14	15.70	-49	654	-7.48%
2020/04/20	1	16.40	1	16.50	16.45	0	644	0.00%
2020/04/17	135	16.60	24	16.78	16.55	111	641	17.31%	大買/鉅額交易
2020/04/16	34	16.53	32	16.59	16.60	2	626	0.32%
2020/04/15	31	16.79	36	16.88	16.85	-5	614	-0.81%
2020/04/14	32	16.76	16	16.93	16.75	16	600	2.67%
2020/04/13	28	16.24	28	16.41	16.20	0	574	0.00%
2020/04/10	14	15.88	6	15.98	16.20	8	561	1.43%
2020/04/09	14	15.50	9	15.60	15.55	5	546	0.91%
2020/04/08	5	15.25	13	15.45	15.60	-8	538	-1.49%
2020/04/07	15	15.20	8	15.22	15.20	7	525	1.33%
2020/04/06	1	15.00	0	0.00	15.15	1	519	0.19%
2020/04/01	1	15.15	18	15.16	15.25	-17	513	-3.31%
2020/03/31	25	14.70	25	14.90	14.90	0	507	0.00%
2020/03/30	10	14.48	10	14.55	14.55	0	504	0.00%
2020/03/27	5	14.85	6	14.80	14.80	-1	500	-0.20%
2020/03/26	3	14.50	24.1	14.60	14.80	-21.1	496	-4.24%
2020/03/25	14	14.59	138	14.71	14.55	-124	491	-25.24%	大賣/鉅額交易
2020/03/24	136	14.21	3	14.20	14.25	133	479	27.76%	大買/鉅額交易
2020/03/23	9	13.77	3	13.65	13.85	6	473	1.27%
2020/03/20	3	14.87	10	15.14	15.15	-7	462	-1.51%
2020/03/19	50	14.09	23	14.27	13.95	27	449	6.01%
2020/03/18	29	15.53	0	0.00	15.50	29	426	6.80%
2020/03/17	10	15.88	2	15.90	15.85	8	416	1.92%
2020/03/16	21	16.87	30	17.40	16.65	-9	404	-2.22%
2020/03/13	16	17.19	22	17.39	17.70	-6	389	-1.54%
2020/03/12	2	19.28	152	19.31	19.05	-150	364	-41.18%	大賣/鉅額交易
2020/03/11	3	20.00	0	0.00	20.10	3	348	0.86%
2020/03/10	11	19.92	7	19.92	20.10	4	345	1.16%
2020/03/09	10	20.30	0	0.00	20.20	10	339	2.95%
2020/03/06	5	20.90	0	0.00	21.00	5	327	1.53%
2020/03/05	0	0.00	3	21.20	21.05	-3	327	-0.92%
2020/03/04	3	20.70	13	20.85	21.20	-10	332	-3.01%
2020/03/02	1	20.40	0	0.00	20.35	1	327	0.31%
2020/02/27	1	20.70	0	0.00	20.65	1	325	0.31%
2020/02/25	68	21.01	3	20.97	21.00	65	316	20.51%
2020/02/24	0	0.00	23	21.25	21.20	-23	313	-7.33%
2020/02/21	83	21.47	20	21.50	21.45	63	311	20.23%
2020/02/20	0.3	21.60	0	0.00	21.60	0.3	311	0.08%
2020/02/19	0	0.00	1	21.40	21.55	-1	312	-0.32%
2020/02/18	0	0.00	7	21.51	21.50	-7	310	-2.25%
2020/02/17	1	21.55	0	0.00	21.55	1	313	0.32%
2020/02/14	0	0.00	1	21.65	21.85	-1	314	-0.32%
2020/02/13	0	0.00	1	21.60	21.65	-1	315	-0.32%
2020/02/12	0	0.00	2	21.35	21.60	-2	331	-0.60%
2020/02/11	2	20.83	0	0.00	21.00	2	337	0.59%
2020/02/10	3	20.80	1	20.90	20.85	2	342	0.58%
2020/02/07	8	21.22	1	21.15	21.20	7	340	2.05%
2020/02/05	2	21.45	0	0.00	21.45	2	331	0.60%
2020/02/04	2	21.35	0	0.00	21.50	2	329	0.61%
2020/02/03	7	21.62	11	21.26	21.30	-4	325	-1.23%
2020/01/31	8	21.91	12	22.01	21.95	-4	320	-1.25%
2020/01/30	27	22.06	11	22.41	22.00	16	313	5.10%
2020/01/17	1	23.00	1	23.00	23.00	0	301	0.00%
2020/01/16	1	22.85	0.4	22.85	22.85	0.6	300	0.20%
2020/01/15	4	22.88	0	0.00	22.90	4	301	1.33%
2020/01/13	1	22.80	0	0.00	22.85	1	302	0.33%
2020/01/10	6	22.85	0	0.00	22.85	6	350	1.71%
2020/01/09	0	0.00	8	22.85	22.85	-8	350	-2.28%
2020/01/08	9	22.85	0	0.00	22.85	9	352	2.55%
2020/01/07	5	22.90	0	0.00	22.90	5	357	1.40%
2020/01/06	0	0.00	10	23.00	22.95	-10	358	-2.79%
2020/01/03	4	23.05	0.3	23.10	23.10	3.7	359	1.02%
2020/01/02	3	23.07	2	23.05	23.05	1	362	0.28%
2019/12/31	1	22.80	0	0.00	22.95	1	360	0.28%
2019/12/30	1	22.85	6	22.85	22.85	-5	360	-1.39%
2019/12/25	0	0.00	10	22.80	22.80	-10	359	-2.78%
2019/12/24	2	22.80	0	0.00	22.80	2	359	0.56%
2019/12/23	5.3	22.84	13	22.80	22.85	-7.8	358	-2.16%
2019/12/20	4	22.93	0	0.00	22.90	4	354	1.13%
2019/12/19	1	23.05	2	23.10	23.10	-1	356	-0.28%
2019/12/18	4	23.13	4	23.20	23.25	0	360	0.00%
2019/12/17	2	23.10	6	23.11	23.20	-4	369	-1.08%
2019/12/16	0	0.00	10	23.03	23.20	-10	378	-2.64%
2019/12/13	1	22.85	0	0.00	22.85	1	374	0.27%
2019/12/12	4	22.81	0	0.00	22.85	4	374	1.07%
2019/12/11	12	22.87	30	22.80	22.85	-18	372	-4.83%
2019/12/10	0	0.00	10	23.00	22.95	-10	371	-2.69%
2019/12/09	13	23.00	0	0.00	23.00	13	371	3.50%
2019/12/06	5	22.88	0	0.00	22.95	5	372	1.34%
2019/12/05	0	0.00	7	22.80	22.85	-7	375	-1.87%
2019/12/02	3	22.80	10	22.80	22.85	-7	376	-1.86%
2019/11/29	5	22.89	5	22.85	22.90	0	374	0.00%
2019/11/28	1	23.00	0	0.00	22.95	1	370	0.27%
2019/11/26	1	23.10	4	23.11	23.15	-3	369	-0.81%
2019/11/21	0.2	22.90	0	0.00	22.90	0.2	375	0.05%
2019/11/19	1	22.95	0	0.00	22.90	1	375	0.27%
2019/11/18	0	0.00	8	23.00	23.00	-8	378	-2.11%
2019/11/15	0	0.00	1	23.10	23.00	-1	381	-0.26%
2019/11/14	5	22.80	169	22.86	22.95	-164	382	-42.87%	大賣/鉅額交易
2019/11/13	3.1	22.98	0	0.00	23.00	3.1	380	0.81%
2019/11/12	3	22.93	2	23.10	23.15	1	385	0.26%
2019/11/11	26	22.95	2	23.05	23.00	24	384	6.25%
2019/11/08	51	23.31	1	23.40	23.40	50	370	13.51%
2019/11/07	8	23.61	0	0.00	23.55	8	363	2.20%
2019/11/06	1	24.05	0	0.00	24.10	1	355	0.28%
2019/11/05	3	23.93	0	0.00	23.90	3	351	0.85%
2019/11/04	1	24.10	10.2	24.05	24.05	-9.2	353	-2.60%
2019/10/30	0	0.00	12	23.94	24.10	-12	356	-3.37%
2019/10/29	2	24.00	0	0.00	23.90	2	354	0.56%
2019/10/28	4	23.99	8	24.03	24.05	-4	352	-1.14%
2019/10/23	0	0.00	14	23.63	23.70	-14	345	-4.05%
2019/10/21	0	0.00	10	23.54	23.55	-10	341	-2.93%
2019/10/18	38	23.20	0	0.00	23.35	38	341	11.13%
2019/10/16	0	0.00	21	23.58	23.70	-21	288	-7.27%
2019/10/15	10	23.44	5	23.63	23.35	5	285	1.75%
2019/10/09	9.1	23.40	1	23.35	23.30	8.1	280	2.88%
2019/10/08	2	23.48	0	0.00	23.55	2	291	0.69%
2019/10/04	7	23.10	2	23.10	23.10	5	290	1.72%
2019/10/03	35	23.16	0	0.00	23.15	35	297	11.77%
2019/10/02	1	23.25	0	0.00	23.25	1	299	0.33%
2019/10/01	0	0.00	4	23.29	23.40	-4	301	-1.33%
2019/09/27	1	23.25	1	23.45	23.20	0	301	0.00%
2019/09/26	4	23.58	3	23.63	23.50	1	300	0.33%
2019/09/25	1	23.60	2	23.65	23.70	-1	312	-0.32%
2019/09/24	6	23.88	12	23.81	23.75	-6	326	-1.84%
2019/09/23	8	24.08	0	0.00	24.10	8	328	2.44%
2019/09/20	11	24.15	4	24.14	24.15	7	326	2.14%
2019/09/19	19	23.66	6	23.58	23.65	13	313	4.15%
2019/09/18	2	23.10	3	23.15	23.15	-1	303	-0.33%
2019/09/17	0	0.00	2	23.05	23.05	-2	306	-0.65%
2019/09/16	0	0.00	1	23.15	23.10	-1	311	-0.32%
2019/09/11	3	23.05	0	0.00	23.05	3	311	0.96%
2019/09/10	0	0.00	1	23.10	23.10	-1	312	-0.32%
2019/09/09	0	0.00	2	23.20	23.20	-2	309	-0.65%
2019/09/06	1	23.10	0	0.00	23.15	1	306	0.33%
2019/09/05	2	23.15	2	23.15	23.15	0	303	0.00%
2019/09/03	0	0.00	2	23.20	23.25	-2	302	-0.66%
2019/09/02	0	0.00	35	23.01	23.10	-35	302	-11.58%
2019/08/30	11	23.00	2	23.01	22.95	9	299	2.99%
2019/08/29	0	0.00	4	23.00	22.95	-4	297	-1.34%
2019/08/27	15	22.87	0	0.00	23.00	15	293	5.10%
2019/08/26	1	22.75	1	22.75	23.00	0	291	0.00%
2019/08/23	2	23.05	0	0.00	23.00	2	288	0.69%
2019/08/21	6	22.98	0	0.00	23.10	6	287	2.09%
2019/08/20	1	23.30	0	0.00	23.00	1	284	0.35%
2019/08/19	3	22.90	0	0.00	23.20	3	280	1.07%
2019/08/16	2	22.85	0	0.00	22.90	2	278	0.72%
2019/08/15	2	22.85	7	22.70	22.75	-5	276	-1.81%
2019/08/14	1	23.20	82	23.19	23.15	-81	271	-29.79%
2019/08/13	29	23.14	91	23.15	23.10	-62	271	-22.83%
2019/08/12	20	23.49	1	23.45	23.45	19	269	7.06%
2019/08/08	2	23.88	0	0.00	23.90	2	268	0.74%
2019/08/07	3	24.03	0	0.00	23.90	3	270	1.11%
2019/08/06	22	23.74	0	0.00	24.00	22	272	8.09%
2019/08/05	15	24.19	5	24.15	24.15	10	278	3.59%
2019/08/02	15	24.51	3	24.40	24.40	12	280	4.28%
2019/08/01	5	24.65	0	0.00	24.55	5	279	1.79%
2019/07/31	1	24.80	2	24.80	24.80	-1	276	-0.36%
2019/07/30	9	24.79	1	24.80	24.85	8	281	2.84%
2019/07/29	0	0.00	2	24.90	24.85	-2	284	-0.70%
2019/07/26	1	24.75	2	24.70	24.80	-1	287	-0.35%
2019/07/24	1	24.60	0	0.00	24.65	1	287	0.35%
2019/07/22	0	0.00	11	24.70	24.60	-11	286	-3.84%
2019/07/19	1	24.50	0	0.00	24.55	1	290	0.34%
2019/07/18	0	0.00	3	24.50	24.50	-3	293	-1.02%
2019/07/17	13	24.57	2	24.55	24.55	11	295	3.72%
2019/07/16	41	24.44	0	0.00	24.45	41	298	13.73%
2019/07/15	12	24.58	3	24.53	24.45	9	299	3.01%
2019/07/12	36	24.55	101	24.60	24.50	-65	300	-21.62%	大賣/
2019/07/11	1	24.80	0	0.00	24.85	1	290	0.34%
2019/07/09	7	24.91	5	25.00	24.85	2	291	0.69%
2019/07/08	7	25.11	53	25.10	25.10	-46	285	-16.11%
2019/07/05	0	0.00	0.6	25.30	25.30	-0.6	290	-0.21%
2019/07/02	54	25.39	4	25.10	25.25	50	308	16.18%
2019/07/01	7	26.11	0	0.00	26.15	7	299	2.34%
2019/06/28	0	0.00	18	26.16	26.10	-18	288	-6.24%
2019/06/27	3.6	26.15	0	0.00	26.15	3.6	287	1.25%
2019/06/26	2	26.05	0	0.00	26.15	2	289	0.69%
2019/06/25	4	26.16	0	0.00	26.05	4	302	1.32%
2019/06/24	0	0.00	11	26.26	26.30	-11	310	-3.55%
2019/06/21	2	26.50	70	25.76	26.50	-68	310	-21.93%
2019/06/20	1	25.60	0	0.00	25.65	1	338	0.30%
2019/06/19	0	0.00	28	25.40	25.60	-28	341	-8.21%
2019/06/18	0	0.00	11	25.15	25.15	-11	341	-3.22%
2019/06/17	5	25.10	6	25.24	25.15	-1	345	-0.29%
2019/06/14	1	25.05	0	0.00	25.10	1	351	0.28%
2019/06/13	1	25.15	30	25.05	25.05	-29	354	-8.17%
2019/06/12	3	25.10	3	25.13	25.20	0	359	0.00%
2019/06/11	1	25.10	12	25.11	25.10	-11	362	-3.04%
2019/06/10	5	25.06	6	25.12	25.15	-1	362	-0.28%
2019/06/06	27	25.32	0	0.00	25.25	27	364	7.41%
2019/06/05	5	25.45	0	0.00	25.45	5	364	1.37%
2019/06/04	2	25.40	0	0.00	25.45	2	367	0.54%
2019/05/31	10	25.70	51	25.81	25.65	-41	372	-11.00%
2019/05/30	2	25.65	17	25.67	25.65	-15	375	-3.99%
2019/05/29	2	25.53	9	25.58	25.55	-7	383	-1.82%
2019/05/28	3	25.53	0	0.00	25.65	3	386	0.78%
2019/05/23	5	25.08	0	0.00	25.20	5	389	1.28%
2019/05/22	2	25.10	11	25.25	25.20	-9	393	-2.29%
2019/05/20	1	25.00	3	25.00	25.00	-2	399	-0.50%
2019/05/17	0	0.00	25	25.21	25.00	-25	400	-6.25%
2019/05/16	0	0.00	72	25.02	25.10	-72	400	-18.00%
2019/05/15	2	25.25	3	25.20	25.20	-1	400	-0.25%
2019/05/14	4	24.75	0	0.00	25.00	4	400	1.00%
2019/05/13	24	25.20	9	25.46	25.10	15	404	3.71%
2019/05/10	3	25.55	17	25.58	25.60	-14	400	-3.49%
2019/05/09	6	25.84	0	0.00	25.85	6	398	1.51%
2019/05/08	2	25.90	10	25.98	26.00	-8	397	-2.01%
2019/05/07	11	26.18	11	26.15	26.10	0	399	0.00%
2019/05/06	17	25.73	7	25.69	25.70	10	398	2.51%
2019/05/03	4.1	26.06	2	26.33	26.05	2.1	398	0.53%
2019/04/30	7	25.89	2	25.88	25.85	5	398	1.25%
2019/04/29	2	25.98	0	0.00	25.90	2	401	0.50%
2019/04/26	3	25.90	6	25.90	26.00	-3	403	-0.74%
2019/04/25	1	26.00	0	0.00	25.90	1	404	0.25%
2019/04/24	4	25.95	3	25.97	26.00	1	403	0.25%
2019/04/23	5	26.05	3	26.10	26.10	2	406	0.49%
2019/04/22	10	26.05	3	25.98	26.00	7	417	1.68%
2019/04/19	0	0.00	2	25.83	25.80	-2	426	-0.47%
2019/04/18	36	25.67	6	25.80	25.60	30	431	6.96%
2019/04/17	10	25.70	0	0.00	25.90	10	435	2.30%
2019/04/16	20	25.45	12	25.49	25.60	8	451	1.77%
2019/04/15	14	25.44	0.1	25.55	25.45	13.9	449	3.10%
2019/04/12	16	25.35	5	25.40	25.40	11	450	2.44%
2019/04/11	61	25.47	1	25.60	25.35	60	451	13.27%
2019/04/10	10	25.39	22	25.42	25.45	-12	447	-2.68%
2019/04/09	28	25.42	0	0.00	25.50	28	442	6.33%
2019/04/08	11	25.60	3	25.75	25.65	8	433	1.85%
2019/04/03	2	25.58	16	25.61	25.65	-14	428	-3.27%
2019/04/02	2	25.38	39	25.53	25.50	-37	427	-8.67%
2019/04/01	2	25.40	5	25.45	25.45	-3	425	-0.70%
2019/03/29	2	25.25	12	25.26	25.30	-10	421	-2.38%
2019/03/28	10	25.15	153	25.11	25.10	-143	421	-33.95%	大賣/鉅額交易
2019/03/27	18	25.51	17	25.57	25.50	1	412	0.24%
2019/03/26	6	25.79	1	25.85	25.75	5	407	1.23%
2019/03/25	107	25.50	32	25.56	25.65	75	405	18.51%	大買/
2019/03/22	8	26.86	0	0.00	27.10	8	370	2.16%
2019/03/21	2	26.85	0	0.00	26.90	2	370	0.54%
2019/03/20	4	26.79	0	0.00	26.85	4	376	1.06%
2019/03/19	1	26.85	0	0.00	26.80	1	380	0.26%
2019/03/18	3	26.88	0	0.00	26.85	3	379	0.79%
2019/03/15	6	26.90	0	0.00	26.85	6	379	1.58%
2019/03/14	11	26.89	5	26.91	26.90	6	379	1.58%
2019/03/13	3	26.85	16	27.01	27.00	-13	384	-3.38%
2019/03/12	25	26.95	2	27.00	27.00	23	391	5.88%
2019/03/11	1	26.80	0	0.00	26.85	1	397	0.25%
2019/03/08	11	26.80	4	26.80	26.90	7	421	1.66%
2019/03/07	4	27.23	4	27.35	27.00	0	424	0.00%
2019/03/06	8	27.40	10	27.40	27.35	-2	427	-0.47%
2019/03/05	1	27.40	2	27.70	27.40	-1	431	-0.23%
2019/03/04	1	27.25	0	0.00	27.40	1	429	0.23%
2019/02/27	2	26.60	0	0.00	26.85	2	424	0.47%
2019/02/26	1	26.90	3	26.93	26.80	-2	448	-0.45%
2019/02/25	0	0.00	17	26.98	26.90	-17	448	-3.79%
2019/02/22	2	26.63	11	26.75	26.80	-9	450	-2.00%
2019/02/20	9	26.70	2.1	26.62	26.60	6.9	446	1.55%
2019/02/19	2	26.63	26	26.65	26.65	-24	443	-5.41%
2019/02/18	0	0.00	14.4	26.64	26.65	-14.4	444	-3.24%
2019/02/14	1	26.70	0	0.00	26.70	1	446	0.22%
2019/02/13	54	26.60	3	26.55	26.65	51	445	11.46%
2019/02/12	4	26.49	12	26.44	26.60	-8	452	-1.77%
2019/02/11	0	0.00	78	26.68	26.70	-78	459	-16.99%
2019/01/30	0.4	26.55	0	0.00	26.50	0.4	464	0.09%
2019/01/28	0	0.00	24	26.39	26.40	-24	473	-5.06%
2019/01/25	0	0.00	1	26.20	26.15	-1	472	-0.21%
2019/01/24	2	26.03	25	26.07	26.05	-23	476	-4.83%
2019/01/23	3	25.82	47	25.78	25.85	-44	482	-9.11%
2019/01/22	3	26.03	4	25.95	25.95	-1	489	-0.20%
2019/01/21	2	26.40	1	26.30	26.25	1	493	0.20%
2019/01/18	0	0.00	13	26.27	26.30	-13	500	-2.60%
2019/01/17	12	26.00	3	26.10	26.10	9	510	1.76%
2019/01/16	3	26.18	13	26.21	26.00	-10	518	-1.93%
2019/01/15	2	26.30	31.2	26.29	26.15	-29.2	523	-5.57%
2019/01/14	10	26.65	13	26.52	26.45	-3	527	-0.57%
2019/01/11	1	26.15	16	26.26	26.25	-15	530	-2.83%
2019/01/10	6	25.79	12	25.88	25.95	-6	524	-1.14%
2019/01/09	2	25.50	0	0.00	25.50	2	523	0.38%
2019/01/08	36	25.26	8	25.55	25.30	28	527	5.31%
2019/01/07	1	24.50	1	24.55	24.55	0	522	0.00%
2019/01/04	1	24.40	3	24.43	24.50	-2	533	-0.37%
2019/01/03	40	24.63	20	24.70	24.70	20	558	3.58%
2019/01/02	57	24.55	12	24.56	24.55	45	569	7.90%
2018/12/28	1	24.25	0	0.00	24.25	1	578	0.17%
2018/12/27	10	24.26	1	24.30	24.20	9	595	1.51%
2018/12/26	1	24.00	12	24.12	24.05	-11	625	-1.76%
2018/12/25	0	0.00	10	23.95	24.00	-10	666	-1.50%
2018/12/24	3	24.05	0	0.00	24.05	3	683	0.44%
2018/12/22	2	24.03	0	0.00	23.95	2	696	0.29%
2018/12/21	2	23.90	11	24.00	23.90	-9	735	-1.22%
2018/12/20	1	24.05	0	0.00	23.95	1	766	0.13%
2018/12/18	5	24.50	20	24.50	24.50	-15	797	-1.88%
2018/12/14	0	0.00	6	24.51	24.65	-6	802	-0.75%
2018/12/13	25	24.72	10	24.73	24.80	15	805	1.86%
2018/12/12	2	24.50	2	24.48	24.50	0	805	0.00%
2018/12/11	0	0.00	1	24.10	24.00	-1	806	-0.12%
2018/12/10	0	0.00	1	23.95	23.90	-1	827	-0.12%
2018/12/07	8	23.59	6	23.60	23.60	2	839	0.24%
2018/12/06	0	0.00	20	24.00	23.65	-20	856	-2.34%
2018/12/05	0	0.00	1	24.05	24.00	-1	879	-0.11%
2018/12/04	4	24.28	7	24.33	24.20	-3	913	-0.33%
2018/12/03	1	24.30	23	24.28	24.35	-22	922	-2.39%
2018/11/30	20	23.71	8	23.78	23.70	12	900	1.33%
2018/11/29	10	23.85	8	23.85	23.85	2	899	0.22%
2018/11/28	0	0.00	20	23.60	23.55	-20	898	-2.23%
2018/11/27	8	23.13	1	23.35	23.25	7	896	0.78%
2018/11/23	55	22.86	3	22.90	22.90	52	899	5.78%
2018/11/22	5	23.50	0	0.00	23.50	5	874	0.57%
2018/11/21	13	23.53	0	0.00	23.55	13	877	1.48%
2018/11/16	10	23.45	0	0.00	23.55	10	892	1.12%
2018/11/15	1	23.40	0	0.00	23.55	1	893	0.11%
2018/11/14	9	23.54	0	0.00	23.55	9	896	1.00%
2018/11/13	21	23.64	18	23.80	23.70	3	899	0.33%
2018/11/12	7	23.94	1	23.95	23.90	6	901	0.67%
2018/11/09	77	24.07	5	24.15	24.00	72	907	7.93%
2018/11/08	24	24.42	2	24.45	24.45	22	916	2.40%
2018/11/07	25	24.15	8	24.12	24.20	17	917	1.85%
2018/11/06	6	23.63	10	23.50	23.70	-4	929	-0.43%
2018/11/02	33	23.08	0	0.00	23.10	33	949	3.48%
2018/11/01	13	23.13	1	23.05	23.10	12	959	1.25%
2018/10/31	0	0.00	2	22.73	22.75	-2	965	-0.21%
2018/10/30	24	22.02	63	21.87	22.00	-39	959	-4.07%
2018/10/26	14	22.14	0	0.00	22.30	14	957	1.47%
2018/10/25	6	22.47	0	0.00	22.50	6	954	0.63%
2018/10/24	12	22.75	0	0.00	23.00	12	966	1.24%
2018/10/23	22.1	22.98	2	23.08	23.00	20.1	987	2.04%
2018/10/22	7	22.93	7	22.96	23.05	0	986	0.00%
2018/10/19	8	23.04	0	0.00	23.30	8	1,003	0.80%
2018/10/18	3.1	23.39	2	23.45	23.40	1.1	1,015	0.11%
2018/10/17	1	23.55	0	0.00	23.45	1	1,019	0.10%
2018/10/16	4.3	23.25	0	0.00	23.45	4.3	1,024	0.42%
2018/10/15	34	23.52	24	23.32	23.35	10	1,020	0.98%
2018/10/12	11	23.69	3	23.63	23.80	8	1,019	0.78%
2018/10/11	49	23.28	0	0.00	23.30	49	1,014	4.83%
2018/10/09	21	25.02	20	25.10	24.85	1	993	0.10%
2018/10/08	10.2	25.24	0	0.00	25.20	10.2	989	1.03%
2018/10/05	18	25.01	27	25.01	25.20	-9	981	-0.92%
2018/10/04	58	24.92	20	25.15	24.85	38	965	3.94%
2018/10/03	72.2	25.54	28	25.45	25.35	44.2	937	4.71%
2018/10/02	19.1	25.89	2	26.03	25.95	17.1	903	1.89%
2018/10/01	6.1	26.35	18	26.43	26.25	-11.9	887	-1.34%
2018/09/28	64	26.08	22	26.09	26.30	42	876	4.79%
2018/09/27	36.2	26.62	3	26.83	26.50	33.2	845	3.93%
2018/09/26	58.1	27.12	9	27.02	27.00	49.1	813	6.03%
2018/09/25	1	27.60	0	0.00	27.70	1	813	0.12%
2018/09/21	1	27.65	2	27.85	27.65	-1	869	-0.12%
2018/09/20	3	27.68	0	0.00	27.75	3	887	0.34%
2018/09/19	0	0.00	6	27.73	27.75	-6	907	-0.66%
2018/09/18	0	0.00	31	27.61	27.65	-31	905	-3.42%
2018/09/17	25	27.50	0	0.00	27.50	25	904	2.76%
2018/09/14	40	27.59	10	27.60	27.60	30	902	3.32%
2018/09/13	43	27.64	0	0.00	27.60	43	885	4.86%
2018/09/12	12	27.86	3	27.75	27.70	9	901	1.00%
2018/09/11	6.1	27.84	7	27.68	27.70	-0.9	886	-0.10%
2018/09/10	11	28.40	21	28.24	27.95	-10	861	-1.16%
2018/09/07	10.1	29.64	1	29.75	29.35	9.1	824	1.10%
2018/09/06	2	29.95	0	0.00	29.95	2	810	0.25%
2018/09/05	2	29.90	0	0.00	30.00	2	813	0.25%
2018/09/03	1	30.05	0	0.00	30.00	1	818	0.12%
2018/08/31	0	0.00	2	30.20	30.05	-2	826	-0.24%
2018/08/30	0	0.00	1	30.05	30.10	-1	847	-0.12%
2018/08/29	0	0.00	3	30.00	30.00	-3	852	-0.35%
2018/08/28	15	30.00	1	30.05	30.05	14	856	1.63%
2018/08/27	1	30.00	31	30.10	30.00	-30	864	-3.47%
2018/08/24	31	30.05	36	30.16	30.10	-5	866	-0.58%
2018/08/23	35	29.90	0	0.00	29.90	35	861	4.06%
2018/08/22	0.3	29.90	0	0.00	29.90	0.3	863	0.03%
2018/08/21	0	0.00	1	29.80	29.90	-1	863	-0.12%
2018/08/20	3	29.83	12	29.82	29.75	-9	864	-1.04%
2018/08/17	0	0.00	20	29.90	29.90	-20	858	-2.33%
2018/08/15	3	29.88	9	29.81	29.85	-6	855	-0.70%
2018/08/14	1	29.80	34	29.83	29.85	-33	839	-3.93%
2018/08/13	10	29.93	27	30.04	29.95	-17	828	-2.05%
2018/08/10	3	30.33	9	30.36	30.30	-6	812	-0.74%
2018/08/09	11	30.38	9	30.45	30.45	2	806	0.25%
2018/08/08	0	0.00	22	30.79	30.75	-22	794	-2.77%
2018/08/07	2	30.65	20	30.85	30.65	-18	789	-2.28%
2018/08/06	12	30.44	30	30.52	30.40	-18	796	-2.26%
2018/08/03	2	30.35	20	30.40	30.35	-18	795	-2.26%
2018/08/02	5	30.35	9	30.35	30.30	-4	794	-0.50%
2018/08/01	6	30.63	0	0.00	30.65	6	795	0.75%
2018/07/31	5	30.88	0	0.00	30.70	5	796	0.63%
2018/07/30	7	30.74	21.2	30.61	30.75	-14.2	779	-1.82%
2018/07/27	4	30.28	3	30.33	30.30	1	754	0.13%
2018/07/26	8	30.41	13	30.27	30.30	-5	754	-0.66%
2018/07/25	19	31.89	15	31.94	31.85	4	769	0.52%
2018/07/24	13	31.84	2	31.80	31.95	11	756	1.45%
2018/07/23	20	32.10	0	0.00	31.95	20	749	2.67%
2018/07/20	53	32.10	3	32.15	32.10	50	743	6.72%
2018/07/19	1	32.25	6	32.20	32.05	-5	746	-0.67%
2018/07/18	0	0.00	36	32.10	32.05	-36	751	-4.79%
2018/07/17	5	31.94	1	32.10	32.00	4	754	0.53%
2018/07/16	0	0.00	4	32.00	32.00	-4	756	-0.53%
2018/07/11	6	31.43	0	0.00	31.40	6	829	0.72%
2018/07/10	7	31.70	36	31.33	31.65	-29	850	-3.41%
2018/07/09	0	0.00	2	30.88	31.20	-2	877	-0.23%
2018/07/06	36	30.74	0	0.00	30.90	36	904	3.98%
2018/07/05	46	30.71	2	30.65	30.55	44	922	4.77%
2018/07/04	1	30.95	3	30.95	31.10	-2	962	-0.21%
2018/07/03	16	31.16	24	31.27	30.90	-8	972	-0.82%
2018/07/02	99	33.08	49	32.66	31.85	50	962	5.20%
2018/06/29	0	0.00	1	32.30	32.40	-1	926	-0.11%
2018/06/28	3	32.12	8	32.04	31.90	-5	916	-0.55%
2018/06/27	0	0.00	2.3	31.84	31.80	-2.3	922	-0.25%
2018/06/26	3	31.50	1	31.50	31.65	2	930	0.21%
2018/06/25	1	31.75	10	31.85	31.75	-9	925	-0.97%
2018/06/22	15	31.79	37	31.75	31.80	-22	926	-2.38%
2018/06/21	12	31.94	40	31.78	31.90	-28	924	-3.03%
2018/06/20	2	31.15	0	0.00	31.30	2	898	0.22%
2018/06/19	3	31.23	14	31.30	31.15	-11	896	-1.23%
2018/06/15	1	31.30	9	31.45	31.35	-8	893	-0.90%
2018/06/13	0	0.00	1	31.65	31.55	-1	893	-0.11%
2018/06/12	1	31.55	10	31.58	31.60	-9	894	-1.01%
2018/06/11	6	31.52	19	31.52	31.50	-13	893	-1.45%
2018/06/08	12	31.70	3	31.78	31.70	9	892	1.01%
2018/06/07	22	31.82	14	32.00	31.85	8	888	0.90%
2018/06/06	4	31.71	3	31.77	31.80	1	867	0.12%
2018/06/05	6	31.49	0	0.00	31.50	6	863	0.69%
2018/06/04	6	31.98	25	31.77	31.65	-19	861	-2.20%
2018/06/01	0	0.00	14	31.40	31.30	-14	854	-1.64%
2018/05/31	4	30.95	0	0.00	31.00	4	851	0.47%
2018/05/30	1	30.90	0	0.00	30.95	1	850	0.12%
2018/05/29	7	30.89	0	0.00	30.95	7	851	0.82%
2018/05/28	24	30.85	10	30.85	30.80	14	848	1.65%
2018/05/25	2	30.88	1	30.85	30.85	1	851	0.12%
2018/05/24	1	31.00	0	0.00	30.85	1	856	0.12%
2018/05/23	11	31.03	0	0.00	30.70	11	859	1.28%
2018/05/22	2	31.10	0	0.00	31.00	2	857	0.23%
2018/05/21	1	31.25	0	0.00	31.10	1	869	0.11%
2018/05/18	0	0.00	1	31.20	31.15	-1	870	-0.11%
2018/05/17	12	30.90	5	30.45	31.00	7	873	0.80%
2018/05/16	3	30.87	1	30.80	30.80	2	892	0.22%
2018/05/15	10	31.02	0	0.00	30.80	10	897	1.11%
2018/05/14	9	31.03	38	31.08	31.00	-29	915	-3.17%
2018/05/11	0	0.00	1	31.55	31.60	-1	906	-0.11%
2018/05/10	6	31.59	1	31.60	31.60	5	914	0.55%
2018/05/09	4	31.55	7	31.45	31.55	-3	914	-0.33%
2018/05/08	8	31.73	3	31.57	31.80	5	913	0.55%
2018/05/07	12	31.93	15	32.01	32.00	-3	915	-0.33%
2018/05/04	5	31.75	3	31.70	31.75	2	915	0.22%
2018/05/03	6	31.93	2	31.85	31.95	4	920	0.43%
2018/05/02	55.1	32.50	21	32.67	32.35	34.1	925	3.68%
2018/04/30	1	32.00	0	0.00	32.05	1	896	0.11%
2018/04/27	2	31.45	2	31.45	31.50	0	892	0.00%
2018/04/26	0	0.00	10	31.51	31.35	-10	902	-1.11%
2018/04/25	2	31.30	3	31.30	31.55	-1	905	-0.11%
2018/04/24	1	32.05	3	31.65	31.45	-2	906	-0.22%
2018/04/23	0	0.00	15	32.02	32.00	-15	898	-1.67%
2018/04/20	2	31.85	4	31.83	31.95	-2	895	-0.22%
2018/04/19	15	31.91	10	31.98	31.90	5	896	0.56%
2018/04/18	5	31.57	5	31.57	31.35	0	857	0.00%
2018/04/17	11	31.40	9	31.47	31.40	2	849	0.24%
2018/04/16	14	32.06	5	32.02	31.85	9	829	1.09%
2018/04/13	10	31.67	10	31.84	32.00	0	814	0.00%
2018/04/12	6	31.33	8	31.51	31.60	-2	795	-0.25%
2018/04/11	1	31.05	11	31.36	31.35	-10	771	-1.30%
2018/04/10	25.2	31.19	20	31.41	31.05	5.2	780	0.67%
2018/04/09	5	30.60	0	0.00	30.85	5	760	0.66%
2018/04/03	15	30.69	4	30.78	30.70	11	752	1.46%
2018/04/02	25	31.12	28	31.16	31.05	-3	736	-0.41%
2018/03/31	13	30.70	7	30.66	30.80	6	713	0.84%
2018/03/30	38	30.46	22	30.36	30.45	16	706	2.26%
2018/03/29	1	29.95	30	29.95	30.05	-29	685	-4.23%
2018/03/28	0	0.00	8	29.80	29.65	-8	680	-1.18%
2018/03/27	2.1	29.60	0	0.00	29.55	2.1	686	0.31%
2018/03/26	0	0.00	12	29.60	29.65	-12	684	-1.75%
2018/03/23	2	29.30	22	29.40	29.35	-20	688	-2.90%
2018/03/22	6	29.64	42	29.64	29.60	-36	697	-5.16%
2018/03/20	8	29.64	0	0.00	29.75	8	738	1.08%
2018/03/19	4	29.85	0.4	29.70	29.80	3.6	766	0.47%
2018/03/16	0	0.00	1	30.10	29.90	-1	773	-0.13%
2018/03/15	2	29.90	3	30.07	30.00	-1	782	-0.13%
2018/03/14	10	29.90	0	0.00	29.85	10	787	1.27%
2018/03/13	18	29.84	1	29.95	29.90	17	789	2.15%
2018/03/12	10	29.60	14	29.70	29.70	-4	792	-0.50%
2018/03/09	10	29.53	6.1	29.48	29.50	3.9	798	0.49%
2018/03/08	4	29.50	1	29.45	29.55	3	804	0.37%
2018/03/07	10	29.26	6	29.50	29.25	4	817	0.49%
2018/03/06	8	29.39	0	0.00	29.35	8	823	0.97%
2018/03/05	9	29.56	6	29.80	29.50	3	828	0.36%
2018/03/02	12.4	29.65	0	0.00	29.70	12.4	834	1.49%
2018/03/01	1	29.65	4	29.73	29.95	-3	844	-0.36%
2018/02/27	25	29.88	9	29.83	29.95	16	855	1.87%
2018/02/26	0	0.00	2	30.30	30.00	-2	857	-0.23%
2018/02/23	5	29.93	2	29.98	29.95	3	859	0.35%
2018/02/22	2	29.85	4	29.86	29.95	-2	866	-0.23%
2018/02/21	1	29.95	9	29.74	30.10	-8	868	-0.92%
2018/02/12	5	29.14	1	29.20	29.35	4	857	0.47%
2018/02/09	2	28.68	9	29.08	29.10	-7	856	-0.82%
2018/02/08	22	29.32	39	29.47	29.40	-17	854	-1.99%
2018/02/07	1	28.90	14	28.93	28.85	-13	847	-1.53%
2018/02/06	20.1	28.39	5	28.69	28.20	15.1	885	1.71%
2018/02/05	11.2	28.99	8	29.23	29.35	3.2	870	0.37%
2018/02/02	5	29.10	0	0.00	29.10	5	868	0.58%
2018/02/01	2	29.28	0	0.00	29.30	2	881	0.23%
2018/01/31	6	29.39	6	29.27	29.30	0	882	0.00%
2018/01/30	5	29.73	3	29.85	29.65	2	883	0.23%
2018/01/29	1	29.70	4	29.83	29.70	-3	878	-0.34%
2018/01/26	4	29.80	2	29.80	29.80	2	875	0.23%
2018/01/25	0	0.00	8	29.73	29.70	-8	873	-0.92%
2018/01/24	2	29.55	13	29.60	29.70	-11	863	-1.27%
2018/01/23	6	29.53	7	29.60	29.55	-1	854	-0.12%
2018/01/22	4	29.55	0	0.00	29.50	4	851	0.47%
2018/01/19	2	29.50	11	29.52	29.50	-9	851	-1.06%
2018/01/18	0	0.00	10	29.55	29.50	-10	850	-1.18%
2018/01/17	1	29.25	1	29.55	29.50	0	849	0.00%
2018/01/16	1	29.45	3	29.65	29.50	-2	847	-0.24%
2018/01/12	1	29.15	6	29.23	29.20	-5	889	-0.56%
2018/01/11	8	29.26	4	29.25	29.30	4	966	0.41%
2018/01/10	6	29.58	7	29.68	29.55	-1	970	-0.10%
2018/01/09	2	29.70	10	29.75	29.75	-8	969	-0.82%
2018/01/08	2	29.80	71	29.72	29.75	-69	974	-7.08%
2018/01/05	4	29.55	6	29.44	29.60	-2	963	-0.21%
2018/01/04	6	29.61	34	29.66	29.70	-28	967	-2.89%
2018/01/03	8	29.07	33	29.25	29.40	-25	947	-2.64%
2018/01/02	5	28.90	1	28.75	28.90	4	928	0.43%