競國 (6108)-新光券商分點個股進出

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

競國

(6108)

可現股當沖

股價
15.90
漲跌
▲0.15
漲幅
+0.95%
成交量
386張
產業
上市電子零組件類股▲0.51%
111人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

競國 (6108)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
2024/11/20	0	0.00	58	15.81	15.75	-58	1,346	-4.31%
2024/11/19	0	0.00	319	16.11	16.05	-319	1,342	-23.77%	大賣/鉅額交易
2024/11/18	10	16.05	248	16.10	16.05	-238	1,338	-17.78%	大賣/鉅額交易
2024/11/15	10	16.00	430	16.27	16.00	-420	1,343	-31.26%	大賣/鉅額交易
2024/11/14	0	0.00	158	16.07	16.20	-158	1,330	-11.88%	大賣/鉅額交易
2024/11/13	7	16.65	74	16.70	16.55	-67	1,377	-4.86%
2024/11/12	0	0.00	49	16.62	16.65	-49	1,382	-3.54%
2024/11/11	0	0.00	20	16.90	16.75	-20	1,377	-1.45%
2024/11/08	20	17.73	0	0.00	17.65	20	1,352	1.48%
2024/11/06	52	17.42	0	0.00	17.30	52	1,349	3.85%
2024/11/05	3	17.60	0	0.00	17.60	3	1,332	0.23%
2024/10/30	0	0.00	1	17.40	17.05	-1	1,224	-0.08%
2024/10/29	0	0.00	0	16.95	16.80	0	1,169	0.00%
2024/10/28	0	0.00	9	16.56	16.75	-9	1,158	-0.78%
2024/10/25	0	0.00	0	16.50	16.60	0	1,152	0.00%
2024/10/24	0	0.00	1	16.75	16.55	-1	1,149	-0.09%
2024/10/14	0	0.00	3	17.07	16.70	-3	1,111	-0.27%
2024/10/11	0	0.00	2	16.15	16.05	-2	1,064	-0.19%
2024/10/09	203	15.45	46	15.47	15.40	157	1,006	15.60%	大買/鉅額交易
2024/10/04	5	17.00	0	0.00	17.00	5	880	0.57%
2024/10/01	1	17.15	0	0.00	17.15	1	880	0.11%
2024/09/30	1	17.25	4	17.30	17.25	-3	880	-0.34%
2024/09/27	5	17.50	40	17.42	17.45	-35	882	-3.97%
2024/09/26	0	0.00	1	17.50	17.60	-1	873	-0.11%
2024/09/25	1	17.15	1	17.35	17.30	0	857	0.00%
2024/09/24	44	17.08	11	17.14	17.10	33	840	3.93%
2024/09/23	8	16.80	5	16.75	16.80	3	820	0.37%
2024/09/20	2	16.80	0	0.00	16.80	2	821	0.24%
2024/09/19	5	17.00	1	16.85	17.00	4	813	0.49%
2024/09/18	11	17.20	4	17.25	17.00	7	808	0.87%
2024/09/16	4	16.70	2	17.38	17.45	2	767	0.26%
2024/09/13	7	15.84	3.1	15.91	15.90	3.9	740	0.53%
2024/09/12	8	15.68	6	15.65	15.60	2	714	0.28%
2024/09/11	817	15.50	32	15.46	15.70	785	671	116.85%	大買/鉅額交易
2024/09/10	14	17.31	17	17.07	17.05	-3	503	-0.60%
2024/09/09	5	17.99	2	18.00	18.25	3	462	0.65%
2024/09/06	3	18.33	1	18.25	18.30	2	472	0.42%
2024/09/05	11	18.84	7	18.89	18.45	4	472	0.85%
2024/09/04	21	19.14	0	0.00	19.00	21	464	4.52%
2024/09/03	26	20.10	0	0.00	19.85	26	458	5.67%
2024/09/02	344	20.18	12	20.20	20.30	332	462	71.79%	大買/鉅額交易
2024/08/30	52	19.71	0	0.00	19.70	52	453	11.47%
2024/08/29	2	19.55	0	20.10	19.55	2	456	0.44%
2024/08/28	0	0.00	1	20.30	20.15	-1	458	-0.22%
2024/08/27	0	0.00	2	20.20	20.25	-2	459	-0.43%
2024/08/26	0	0.00	3	20.28	20.35	-3	466	-0.64%
2024/08/23	0	0.00	8	19.99	20.15	-8	494	-1.62%
2024/08/22	2	20.05	9	20.11	20.05	-7	492	-1.42%
2024/08/21	0	0.00	0	20.05	20.00	0	501	0.00%
2024/08/20	0	0.00	1	20.35	20.05	-1	501	-0.20%
2024/08/19	0	0.00	0	20.20	20.15	0	501	0.00%
2024/08/16	0	0.00	4	20.60	20.35	-4	496	-0.81%
2024/08/15	0	0.00	1	20.40	20.35	-1	483	-0.21%
2024/08/14	20	20.76	19	20.56	20.35	1	470	0.21%
2024/08/13	0	0.00	5	20.35	20.35	-5	414	-1.21%
2024/08/12	0	0.00	1	18.50	18.50	-1	415	-0.24%
2024/08/06	3	15.80	832.7	15.85	16.05	-829.7	415	-199.70%	大賣/鉅額交易
2024/08/05	4.6	17.19	50	17.06	16.90	-45.4	395	-11.50%
2024/08/02	5	18.51	0	0.00	18.45	5	389	1.29%
2024/08/01	1.1	18.82	0	0.00	18.85	1.1	387	0.27%
2024/07/31	10	18.50	2.3	18.60	18.45	7.7	386	1.99%
2024/07/30	5.4	18.38	0	0.00	18.50	5.4	387	1.39%
2024/07/29	0	0.00	0.1	18.60	18.55	-0.1	386	-0.03%
2024/07/26	1	18.40	0	0.00	18.55	1	386	0.26%
2024/07/23	2.1	19.07	0	0.00	18.90	2.1	385	0.55%
2024/07/22	4	19.36	0	0.00	18.90	4	387	1.03%
2024/07/19	5.1	19.54	2	19.50	19.50	3.1	387	0.80%
2024/07/18	1	19.95	1	19.95	20.00	0	379	0.00%
2024/07/17	2	20.20	1	20.25	20.15	1	378	0.26%
2024/07/16	3	19.95	2	20.00	19.90	1	378	0.26%
2024/07/15	4	20.08	0	0.00	19.85	4	380	1.05%
2024/07/12	1	20.20	11	20.20	20.20	-10	369	-2.71%
2024/07/11	0	0.00	33.5	20.35	20.10	-33.5	368	-9.09%
2024/07/09	0	0.00	54	20.70	20.40	-54	378	-14.26%
2024/07/08	9	20.96	3	20.65	20.85	6	379	1.58%
2024/07/05	7	20.61	43	20.50	20.60	-36	373	-9.64%
2024/07/04	2	20.60	1	20.45	20.40	1	367	0.27%
2024/07/03	0.1	20.30	0	0.00	20.40	0.1	372	0.02%
2024/07/02	2	20.20	3	20.20	20.15	-1	373	-0.27%
2024/07/01	3.1	20.33	0	0.00	20.25	3.1	374	0.84%
2024/06/28	0	20.20	1	20.45	20.35	-1	380	-0.26%
2024/06/27	11.1	20.48	0	0.00	20.25	11.1	381	2.90%
2024/06/26	1.1	20.44	0	20.60	20.35	1.1	384	0.30%
2024/06/25	3	20.30	0	0.00	20.35	3	386	0.78%
2024/06/24	1	20.75	0	0.00	20.55	1	383	0.26%
2024/06/21	3	20.62	6	20.65	20.60	-3	386	-0.78%
2024/06/20	6	20.55	0	0.00	20.65	6	392	1.53%
2024/06/19	1	20.50	0	0.00	20.45	1	397	0.25%
2024/06/18	1	20.50	0	0.00	20.50	1	398	0.25%
2024/06/17	1	20.60	1	20.90	20.65	0	407	0.00%
2024/06/14	2	20.60	0	0.00	20.60	2	415	0.48%
2024/06/13	0	0.00	1	20.80	20.75	-1	422	-0.24%
2024/06/12	17	20.56	2	20.48	20.55	15	426	3.52%
2024/06/11	8	21.05	0	21.15	21.00	8	419	1.91%
2024/06/05	116.5	21.70	1	21.80	21.35	115.5	489	23.62%	大買/鉅額交易
2024/06/04	58	21.74	0	22.00	21.75	58	504	11.50%
2024/06/03	17	21.73	5.3	21.84	21.95	11.7	526	2.22%
2024/05/31	19	21.49	0	21.65	21.40	19	554	3.43%
2024/05/30	169.3	21.54	2	21.55	21.50	167.3	646	25.88%	大買/鉅額交易
2024/05/29	104	21.76	0	21.75	21.65	104	648	16.03%	大買/鉅額交易
2024/05/28	489	21.57	56	21.78	22.00	433	652	66.41%	大買/鉅額交易
2024/05/24	1	20.85	0	0.00	20.95	1	640	0.16%
2024/05/22	0	20.70	0	0.00	20.50	0	651	0.00%
2024/05/21	1.1	20.60	2	20.45	20.80	-1	670	-0.14%
2024/05/17	0	20.50	0	0.00	20.65	0	743	0.00%
2024/05/16	2	20.70	5	20.95	20.70	-3	770	-0.39%
2024/05/15	5	21.05	4	20.90	20.90	1	832	0.12%
2024/05/14	0	0.00	10	20.20	20.20	-10	841	-1.19%
2024/05/10	0	0.00	13	20.10	20.10	-13	869	-1.49%
2024/05/06	0	0.00	5	20.30	20.30	-5	998	-0.50%
2024/05/03	0	0.00	0	20.00	20.15	0	1,023	0.00%
2024/05/02	0	0.00	8	20.50	20.55	-8	1,161	-0.69%
2024/04/26	0.1	20.55	0	0.00	20.55	0.1	1,282	0.01%
2024/04/25	4.1	20.20	0	0.00	20.30	4.1	1,287	0.32%
2024/04/24	0	0.00	0	20.00	20.20	0	1,293	0.00%
2024/04/23	0	19.75	0	0.00	19.85	0	1,297	0.00%
2024/04/22	4	20.10	0.3	19.95	19.90	3.7	1,304	0.28%
2024/04/19	3.3	19.95	0	19.80	20.05	3.3	1,313	0.25%
2024/04/18	2	20.35	2	20.20	20.15	0	1,316	0.00%
2024/04/17	1	20.45	0	0.00	20.50	1	1,335	0.08%
2024/04/16	0	20.44	5	20.15	20.40	-5	1,360	-0.37%
2024/04/15	0.5	20.80	0	0.00	20.90	0.5	1,364	0.04%
2024/04/12	0	21.12	0	0.00	21.25	0	1,375	0.00%
2024/04/11	1	21.25	0.4	21.25	21.20	0.6	1,422	0.04%
2024/04/10	0	21.50	0	0.00	21.45	0	1,456	0.00%
2024/04/09	0	21.44	2	21.43	21.40	-2	1,629	-0.12%
2024/04/08	0	21.70	0	0.00	21.55	0	1,736	0.00%
2024/04/03	1	21.50	9	21.51	21.60	-8	1,741	-0.46%
2024/04/02	0	0.00	8.2	21.50	21.70	-8.2	1,746	-0.47%
2024/04/01	0	21.60	0	0.00	21.45	0	1,753	0.00%
2024/03/29	0	21.64	0	0.00	21.55	0	1,756	0.00%
2024/03/28	0	22.04	0	0.00	21.55	0	1,756	0.00%
2024/03/27	0	21.96	3	21.60	21.60	-3	1,766	-0.17%
2024/03/26	0	22.03	7	21.55	21.55	-7	1,765	-0.40%
2024/03/25	0	22.18	10	22.45	22.05	-10	1,764	-0.57%
2024/03/22	0	21.68	0	0.00	21.80	0	1,759	0.00%
2024/03/21	6	21.49	2	21.45	21.55	4	1,760	0.23%
2024/03/20	1.1	21.63	0	0.00	21.45	1.1	1,774	0.06%
2024/03/19	5	21.90	1	21.95	21.55	4	1,785	0.22%
2024/03/18	9	21.72	1	21.85	21.75	8	1,789	0.45%
2024/03/14	0	21.80	0	0.00	21.55	0	1,799	0.00%
2024/03/13	11	21.81	9	21.81	21.80	2	1,801	0.11%
2024/03/12	98	22.19	0	0.00	22.10	98	1,799	5.45%
2024/03/11	3.4	22.59	17.7	22.68	22.55	-14.3	1,791	-0.80%
2024/03/08	12	22.70	0.4	22.56	22.55	11.6	1,799	0.64%
2024/03/07	9.6	23.71	14	24.03	23.50	-4.4	1,836	-0.24%
2024/03/06	15.3	23.89	21.2	23.88	23.85	-5.8	1,921	-0.30%
2024/03/05	73.3	24.15	74.3	24.04	24.25	-1.1	1,903	-0.06%
2024/03/04	10	22.44	1.3	22.35	22.45	8.7	1,824	0.48%
2024/03/01	9.3	22.14	2	22.20	22.05	7.3	1,831	0.40%
2024/02/29	3.1	22.33	0	0.00	22.35	3.1	1,829	0.17%
2024/02/27	9	22.20	0	0.00	22.45	9	1,840	0.49%
2024/02/26	24	22.77	6	22.77	22.75	18	1,847	0.98%
2024/02/23	2	22.93	100	22.92	22.80	-98	1,886	-5.19%
2024/02/22	21	23.10	8.6	23.04	23.10	12.4	1,923	0.64%
2024/02/21	4	23.75	15	23.74	23.45	-11	2,030	-0.54%
2024/02/20	38.2	23.79	28.2	23.87	23.65	10.1	2,060	0.49%
2024/02/19	3	23.50	14	23.46	23.65	-11	2,027	-0.54%
2024/02/16	72.7	23.55	34	23.38	23.70	38.7	2,014	1.92%
2024/02/15	14	22.77	9	22.59	22.60	5	1,949	0.26%
2024/02/05	8	22.48	0	0.00	22.40	8	1,938	0.41%
2024/02/02	2	22.58	1	22.55	22.45	1	1,929	0.05%
2024/02/01	2	22.90	7	23.04	22.85	-5	1,909	-0.26%
2024/01/31	17.2	23.15	24.2	23.09	23.10	-7	1,892	-0.37%
2024/01/30	1	22.85	23	22.93	22.90	-22	1,824	-1.21%
2024/01/29	1	22.35	7	22.46	22.60	-6	1,791	-0.34%
2024/01/26	10	22.53	112	22.48	22.45	-102	1,779	-5.73%	大賣/鉅額交易
2024/01/25	171	23.13	63.2	22.93	22.90	107.8	1,754	6.15%	大買/鉅額交易
2024/01/24	17	21.89	67	21.92	22.10	-50	1,613	-3.10%
2024/01/23	97.2	21.86	53.1	22.26	22.15	44.1	1,599	2.76%
2024/01/22	13	20.72	13	20.83	20.75	0	1,507	0.00%
2024/01/19	1	20.35	10	20.22	20.35	-9	1,499	-0.60%
2024/01/18	0	20.60	7	20.50	20.60	-7	1,495	-0.47%
2024/01/17	5	20.56	1	20.50	20.30	4	1,487	0.27%
2024/01/16	0	0.00	1	21.00	20.90	-1	1,478	-0.07%
2024/01/15	0	0.00	2	21.35	21.25	-2	1,470	-0.14%
2024/01/12	2	20.98	6	20.98	20.90	-4	1,461	-0.27%
2024/01/11	8	21.14	27	21.18	21.00	-19	1,451	-1.31%
2024/01/10	26	21.88	32	22.01	21.65	-6	1,434	-0.42%
2024/01/09	25.5	21.92	0	0.00	21.75	25.5	1,411	1.80%
2024/01/08	41	22.29	24	22.28	22.20	17	1,398	1.22%
2024/01/05	45	23.02	28	23.06	22.40	17	1,386	1.23%
2024/01/04	13	22.83	46	22.46	22.70	-33	1,347	-2.45%
2024/01/03	121	23.19	37.4	23.23	22.90	83.6	1,326	6.30%	大買/
2024/01/02	26	22.78	101.1	23.23	23.50	-75.1	1,157	-6.49%	大賣/
2023/12/29	1	20.85	3	21.35	21.40	-2	1,060	-0.19%
2023/12/28	0	21.45	2	21.25	21.15	-2	1,067	-0.19%
2023/12/27	2	21.45	3.1	21.26	21.40	-1.1	1,076	-0.10%
2023/12/26	20	20.90	7.1	20.78	20.95	12.9	1,156	1.11%
2023/12/25	8	20.89	2	21.05	20.65	6	1,168	0.51%
2023/12/22	1	21.35	10	21.21	21.10	-9	1,173	-0.77%
2023/12/21	7	20.67	0	0.00	20.70	7	1,195	0.59%
2023/12/20	0	0.00	15	20.97	21.00	-15	1,250	-1.20%
2023/12/19	4	20.35	0	0.00	20.65	4	1,241	0.32%
2023/12/18	18	20.70	0	0.00	20.65	18	1,235	1.46%
2023/12/15	21.5	21.39	60.3	21.51	21.05	-38.8	1,232	-3.15%
2023/12/14	8	21.95	0	0.00	21.85	8	1,230	0.65%
2023/12/13	0	0.00	2	22.38	22.30	-2	1,222	-0.16%
2023/12/12	22	21.99	10.2	22.24	22.00	11.8	1,217	0.97%
2023/12/08	6.3	22.07	0	0.00	22.05	6.3	1,217	0.51%
2023/12/07	60	22.52	12	22.56	21.90	48	1,211	3.96%
2023/12/06	7.1	22.31	9	22.50	22.20	-1.9	1,193	-0.16%
2023/12/05	10	22.06	44.1	22.02	22.10	-34.1	1,179	-2.89%
2023/12/04	111.1	22.43	27	22.46	22.30	84.1	1,155	7.27%	大買/
2023/12/01	57	21.94	57	22.27	22.30	0	1,101	0.00%
2023/11/30	4	21.29	4	21.46	21.25	0	998	0.00%
2023/11/29	1.3	21.32	1	21.35	21.30	0.3	987	0.03%
2023/11/28	2	21.35	5.5	21.25	21.40	-3.5	977	-0.36%
2023/11/27	0	0.00	4	21.02	20.70	-4	966	-0.41%
2023/11/24	10	21.08	11	21.12	20.95	-1	969	-0.10%
2023/11/22	28.1	21.79	43.2	21.84	21.80	-15.2	971	-1.56%
2023/11/21	33.2	21.46	26.7	21.45	21.65	6.5	953	0.69%
2023/11/20	32.7	21.27	110	21.32	21.60	-77.3	931	-8.30%	大賣/
2023/11/17	21	20.29	69	20.45	20.80	-48	848	-5.66%
2023/11/16	34	19.63	9	19.42	19.75	25	904	2.76%
2023/11/15	5	19.38	4	19.30	19.15	1	1,043	0.10%
2023/11/14	2	18.80	5	18.80	18.85	-3	1,039	-0.29%
2023/11/13	32.4	18.59	33.3	18.70	18.80	-0.9	1,036	-0.09%
2023/11/10	0	0.00	1	18.30	18.25	-1	1,028	-0.10%
2023/11/09	1	18.40	0	0.00	18.40	1	1,027	0.10%
2023/11/08	0.3	18.50	0	0.00	18.60	0.3	1,027	0.03%
2023/11/07	2	18.55	1	18.60	18.50	1	1,027	0.10%
2023/11/02	1	18.40	0.5	18.30	18.45	0.5	1,023	0.05%
2023/11/01	0	0.00	5	18.10	18.15	-5	1,027	-0.49%
2023/10/31	0	18.50	0	0.00	18.10	0	1,025	0.00%
2023/10/30	44	18.45	10	18.35	18.35	34	1,019	3.33%
2023/10/27	0	0.00	28	18.63	18.55	-28	1,015	-2.76%
2023/10/26	27	18.73	3	18.80	18.65	24	1,014	2.37%
2023/10/25	20	18.97	16	19.08	19.10	4	1,009	0.40%
2023/10/24	28	18.54	0	0.00	18.65	28	1,002	2.79%
2023/10/23	13	18.60	0	0.00	18.60	13	998	1.30%
2023/10/20	1	18.65	10	18.65	18.65	-9	997	-0.90%
2023/10/18	0	19.15	0	19.20	18.90	0	994	0.00%
2023/10/17	14	19.16	0	0.00	19.15	14	986	1.42%
2023/10/16	2	19.48	2	19.55	19.35	0	981	0.00%
2023/10/13	4	20.05	0	0.00	19.75	4	974	0.41%
2023/10/12	16	20.01	7	20.21	20.20	9	968	0.93%
2023/10/11	3	19.88	57	19.91	19.55	-54	952	-5.67%
2023/10/06	16	20.66	2	20.73	20.60	14	933	1.50%
2023/10/05	20	20.82	34	20.63	20.70	-14	927	-1.51%
2023/10/04	11	20.53	21	20.43	20.60	-10	911	-1.10%
2023/10/03	31.2	20.74	32	20.39	20.15	-0.8	896	-0.08%
2023/10/02	128.5	21.04	78	20.90	20.80	50.5	878	5.74%	大買/
2023/09/28	2	20.40	2	20.35	20.15	0	785	0.00%
2023/09/27	42	20.26	2	20.28	20.45	40	769	5.20%
2023/09/26	9	20.34	17	20.03	20.05	-8	759	-1.05%
2023/09/25	44	20.26	33	20.28	20.65	11	727	1.51%
2023/09/22	0	19.20	1	19.05	19.05	-1	670	-0.15%
2023/09/20	1	19.65	2	19.42	19.15	-1	677	-0.15%
2023/09/19	18	19.80	28.1	19.66	19.40	-10.1	671	-1.50%
2023/09/18	8	19.43	4	19.43	19.55	4	654	0.61%
2023/09/15	0	0.00	11	19.19	18.85	-11	644	-1.71%
2023/09/14	50	19.08	37	19.31	19.35	13	635	2.05%
2023/09/13	3	18.67	6	18.63	18.70	-3	617	-0.49%
2023/09/12	1	18.35	2	18.50	18.25	-1	612	-0.16%
2023/09/11	19	18.57	34	18.58	18.30	-15	609	-2.46%
2023/09/08	8	18.56	5.1	18.38	18.30	2.9	604	0.48%
2023/09/07	12	18.74	11	18.85	18.65	1	596	0.17%
2023/09/06	13	19.04	7	19.15	19.15	6	589	1.02%
2023/09/05	13	18.98	3	18.95	19.00	10	584	1.71%
2023/09/04	1	18.90	1	18.75	18.85	0	577	0.00%
2023/09/01	3	18.75	2	18.85	18.85	1	573	0.17%
2023/08/31	1	18.75	45	18.78	18.75	-44	566	-7.77%
2023/08/30	23	18.90	52	18.74	18.70	-29	561	-5.17%
2023/08/29	2	18.88	16	18.63	18.65	-14	551	-2.54%
2023/08/28	7.1	19.18	15	19.18	18.65	-7.9	538	-1.48%
2023/08/25	20	20.02	138	19.82	19.75	-118	507	-23.26%	大賣/鉅額交易
2023/08/24	76.1	19.89	84	19.81	19.55	-8	473	-1.68%
2023/08/23	85	20.18	52	20.37	20.05	33	444	7.43%
2023/08/22	114	19.60	45	20.37	20.50	69	396	17.38%	大買/
2023/08/21	33	19.65	26	19.65	19.70	7	283	2.47%
2023/08/18	0	0.00	4	17.95	17.95	-4	129	-3.10%
2023/08/15	0	17.64	0	0.00	17.60	0	118	0.02%
2023/08/11	0	0.00	35	17.57	17.55	-35	119	-29.30%
2023/08/09	0	0.00	0	17.70	17.60	0	118	0.00%
2023/08/08	1	17.65	0	0.00	17.70	1	118	0.84%
2023/08/04	0	18.40	0	0.00	17.50	0	111	0.00%
2023/07/28	2	17.50	0	0.00	17.60	2	114	1.75%
2023/07/27	0	0.00	0	17.70	17.70	0	114	0.00%
2023/07/24	5	17.40	3	17.45	17.45	2	116	1.72%
2023/07/17	4	17.65	0	17.50	17.80	4	115	3.46%
2023/07/14	0	0.00	2	17.75	17.65	-2	115	-1.73%
2023/07/13	2	17.60	0	0.00	17.60	2	117	1.70%
2023/07/06	0	18.10	0	18.00	18.05	0	111	0.00%
2023/07/04	1	18.10	0	0.00	18.10	1	107	0.93%
2023/07/03	0	0.00	2	18.60	18.45	-2	104	-1.91%
2023/06/28	1	18.10	0	0.00	18.30	1	97	1.03%
2023/06/27	0	0.00	4	17.90	17.85	-4	92	-4.34%
2023/06/26	0	0.00	3	17.95	17.90	-3	96	-3.11%
2023/06/19	3	17.55	0	0.00	17.60	3	95	3.15%
2023/06/16	1	17.55	2	17.58	17.65	-1	94	-1.06%
2023/06/14	0	17.70	0	0.00	17.75	0	92	0.00%
2023/06/13	5	17.65	0	0.00	17.65	5	91	5.48%
2023/06/09	2	17.63	2	17.73	17.75	0	90	0.00%
2023/06/05	3	17.65	4	17.55	17.65	-1	91	-1.10%
2023/06/01	0	17.35	0	0.00	17.30	0	92	0.00%
2023/05/25	0	17.50	1	17.35	17.35	-1	101	-0.99%
2023/05/24	0	17.70	0	17.30	17.50	0	100	0.00%
2023/05/23	0	0.00	0	17.40	17.35	0	100	0.00%
2023/05/22	4	17.38	0	0.00	17.30	4	100	3.97%
2023/05/19	1	17.40	5	17.50	17.40	-4	99	-4.01%
2023/05/18	0	0.00	0	17.40	17.45	0	99	0.00%
2023/05/15	2	17.30	0	0.00	17.35	2	98	2.03%
2023/05/05	2	17.55	0	0.00	17.40	2	102	1.94%
2023/05/04	0	0.00	2	17.60	17.65	-2	103	-1.93%
2023/05/02	0	0.00	0	17.25	17.40	0	103	0.00%
2023/04/28	0	0.00	8	17.40	17.35	-8	102	-7.81%
2023/04/27	0	17.40	0	0.00	17.30	0	101	0.00%
2023/04/25	1	17.20	1	17.15	17.15	0	101	0.00%
2023/04/20	0	17.85	0	0.00	17.50	0	98	0.00%
2023/04/19	2	17.82	0	0.00	17.70	2	97	2.05%
2023/04/17	0	0.00	2	17.60	17.60	-2	94	-2.14%
2023/04/14	0	0.00	2	17.55	17.45	-2	93	-2.14%
2023/04/13	0	0.00	2	17.45	17.50	-2	93	-2.14%
2023/04/12	1	17.45	0	0.00	17.50	1	93	1.09%
2023/04/11	2	17.48	0	17.50	17.50	2	94	2.10%
2023/04/10	0	17.67	0	17.90	17.50	0	93	0.03%
2023/04/07	0	17.72	0	0.00	17.50	0	94	0.01%
2023/04/06	0	17.67	0	0.00	17.40	0	94	0.03%
2023/03/31	0	17.90	0	17.80	17.30	0	94	-0.01%
2023/03/30	0	17.60	0	17.50	17.35	0	92	0.03%
2023/03/29	0	18.01	1	17.50	17.50	-1	92	-1.07%
2023/03/28	3	17.60	0	0.00	17.50	3	92	3.25%
2023/03/27	2	17.75	2	17.60	17.60	0	92	0.02%
2023/03/23	0	17.20	1	17.10	17.00	-1	83	-1.19%
2023/03/22	0	17.13	0.1	17.08	17.05	-0.1	84	-0.06%
2023/03/21	0	17.95	0	0.00	16.90	0	83	0.00%
2023/03/17	0	16.97	0	0.00	16.90	0	82	0.00%
2023/03/16	0	0.00	3	16.75	16.80	-3	82	-3.65%
2023/03/15	0	17.03	1	16.85	16.85	-1	82	-1.21%
2023/03/14	0	17.10	0	0.00	16.90	0	82	0.00%
2023/03/13	3	16.85	1	16.75	16.95	2	83	2.39%
2023/03/10	0	0.00	2	16.95	17.00	-2	83	-2.39%
2023/03/09	1	17.15	0	0.00	17.10	1	83	1.20%
2023/03/08	0	17.20	3	17.12	17.15	-3	83	-3.59%
2023/03/07	0	17.40	2	17.20	17.15	-2	82	-2.43%
2023/03/06	1	17.15	14	17.18	17.20	-13	79	-16.39%
2023/03/03	0	17.33	10	17.20	17.15	-10	79	-12.64%
2023/03/02	10	17.15	0	0.00	17.20	10	79	12.60%
2023/03/01	1	17.15	0	0.00	17.20	1	77	1.29%
2023/02/24	2	17.15	1	17.10	17.20	1	76	1.32%
2023/02/23	11	17.00	3	16.95	17.05	8	72	11.05%
2023/02/22	0	16.90	0	0.00	16.80	0	69	0.00%
2023/02/21	6	16.90	4	16.95	16.85	2	69	2.87%
2023/02/20	0	16.96	1	16.85	16.85	-1	69	-1.44%
2023/02/17	3	16.70	0	0.00	16.80	3	69	4.29%
2023/02/16	1	16.85	0	0.00	16.80	1	70	1.42%
2023/02/15	2	16.60	5	16.85	16.85	-3	71	-4.18%
2023/02/14	0	16.85	0	0.00	16.70	0	70	0.00%
2023/02/13	0	16.90	0	0.00	16.70	0	70	0.00%
2023/02/10	0	16.80	0	0.00	16.65	0	71	0.00%
2023/02/09	0	16.80	0	0.00	16.65	0	71	0.00%
2023/02/08	0	16.80	0	0.00	16.65	0	71	0.00%
2023/02/07	0	16.95	0	0.00	16.50	0	69	0.00%
2023/02/06	0	16.70	0	0.00	16.60	0	67	0.00%
2023/02/02	1	16.65	0	0.00	16.65	1	66	1.51%
2023/02/01	0	17.00	1	16.60	16.60	-1	65	-1.53%
2023/01/31	1	16.55	0	0.00	16.55	1	64	1.56%
2023/01/17	0	16.98	0	0.00	16.50	0	62	0.00%
2023/01/12	1	16.45	0	0.00	16.40	1	63	1.58%
2023/01/11	0	16.70	0	0.00	16.50	0	62	0.00%
2023/01/10	0	0.00	5	16.50	16.65	-5	63	-7.89%
2023/01/05	1	16.40	0	0.00	16.50	1	65	1.53%
2022/12/28	0	0.00	3	16.50	16.60	-3	65	-4.60%
2022/12/23	0	17.35	0	0.00	16.55	0	64	0.00%
2022/12/22	0	16.60	0	0.00	16.65	0	64	0.00%
2022/12/21	0	17.33	0	0.00	16.60	0	66	0.00%
2022/12/20	0	17.55	19	16.59	16.55	-19	64	-29.56%
2022/12/19	5	16.75	0.1	16.50	16.75	4.9	64	7.55%
2022/12/15	6	16.60	0	0.00	16.60	6	63	9.42%
2022/12/14	9	16.70	0	0.00	16.70	9	64	14.06%
2022/12/13	0	16.83	0	0.00	16.65	0	63	0.00%
2022/12/09	0	16.70	0	0.00	16.65	0	64	0.00%
2022/12/08	1	16.70	0	0.00	16.70	1	64	1.56%
2022/12/06	0	0.00	10	16.75	16.80	-10	65	-15.32%
2022/12/05	11	16.80	40	16.75	16.85	-29	64	-44.81%
2022/12/01	4	16.80	0	0.00	16.90	4	64	6.23%
2022/11/30	6	16.68	1	16.70	16.75	5	64	7.75%
2022/11/16	0	16.80	0	0.00	16.60	0	166	0.00%
2022/11/15	0	0.00	8	16.45	16.80	-8	168	-4.75%
2022/11/14	0	16.90	0	0.00	16.55	0	170	0.00%
2022/11/11	0	0.00	0	16.35	16.40	0	172	0.00%
2022/11/10	0	16.95	1	16.30	16.35	-1	173	-0.58%
2022/11/09	0	0.00	2	16.40	16.40	-2	174	-1.15%
2022/11/08	2	16.20	1	16.25	16.35	1	175	0.57%
2022/11/07	1	16.30	1	16.35	16.35	0	176	0.00%
2022/11/04	0	16.88	0	0.00	16.10	0	177	0.00%
2022/11/03	1	15.80	0	0.00	16.05	1	178	0.56%
2022/11/01	0	0.00	1	16.10	16.15	-1	178	-0.56%
2022/10/28	2	15.93	0	0.00	16.15	2	180	1.11%
2022/10/27	0	17.00	0	0.00	16.15	0	180	0.00%
2022/10/26	0	15.95	0	0.00	15.90	0	180	0.00%
2022/10/25	0	17.60	0	0.00	16.15	0	180	0.00%
2022/10/21	0	17.20	0	0.00	16.00	0	181	0.00%
2022/10/18	0	17.45	0	16.35	16.20	0	181	0.00%
2022/10/17	0	16.00	0	0.00	15.90	0	182	0.00%
2022/10/14	1	15.85	0	0.00	16.00	1	182	0.55%
2022/10/13	1.3	15.55	0	0.00	15.65	1.3	186	0.70%
2022/10/12	1	15.85	0	0.00	15.95	1	185	0.54%
2022/10/11	0	16.15	0	0.00	16.00	0	185	0.00%
2022/10/07	0	16.20	0	0.00	16.35	0	186	0.00%
2022/10/06	0	0.00	3	16.18	16.30	-3	189	-1.59%
2022/09/30	4	15.75	0	16.10	16.05	4	201	1.99%
2022/09/29	1	16.10	0	16.10	16.15	1	202	0.49%
2022/09/28	6	16.00	2	15.95	15.80	4	203	1.97%
2022/09/26	7	16.14	3	16.20	16.30	4	203	1.97%
2022/09/23	1	16.60	0	0.00	16.45	1	206	0.48%
2022/09/21	2	16.45	0	16.63	16.45	2	209	0.95%
2022/09/20	0	0.00	3	16.60	16.65	-3	208	-1.44%
2022/09/19	0	16.70	5	16.53	16.65	-5	209	-2.39%
2022/09/16	0	0.00	2	16.65	16.80	-2	209	-0.95%
2022/09/15	4	16.50	6	16.72	16.65	-2	210	-0.95%
2022/09/08	0	0.00	4	16.40	16.40	-4	219	-1.82%
2022/09/07	6	16.20	0	0.00	16.30	6	220	2.72%
2022/09/02	5	16.83	0	0.00	16.80	5	229	2.18%
2022/09/01	3	16.70	0	0.00	16.65	3	228	1.31%
2022/08/31	3	16.75	0	0.00	16.90	3	233	1.28%
2022/08/30	2	16.70	0	0.00	16.70	2	234	0.85%
2022/08/29	5	16.66	0	0.00	16.70	5	234	2.13%
2022/08/25	11	16.54	1	17.00	16.90	10	236	4.24%
2022/08/24	1.1	17.67	2	17.73	17.65	-0.9	189	-0.46%
2022/08/23	0	18.40	0	0.00	17.65	0	138	0.00%
2022/08/22	2	17.85	0	0.00	17.85	2	159	1.25%
2022/08/12	0	0.00	2	17.70	17.70	-2	171	-1.16%
2022/08/10	0	17.85	0	0.00	17.45	0	182	0.00%
2022/08/09	0	0.00	6	17.23	17.45	-6	201	-2.98%
2022/08/05	0	17.30	2	17.20	17.15	-2	212	-0.94%
2022/08/04	3	16.97	0	0.00	16.90	3	214	1.40%
2022/08/03	0	17.80	0	0.00	17.15	0	217	0.00%
2022/08/01	2	17.40	0	0.00	17.40	2	225	0.89%
2022/07/28	0	17.50	0	0.00	17.35	0	229	0.00%
2022/07/25	0	0.00	0	17.60	17.40	0	232	0.00%
2022/07/15	1	16.50	0	0.00	16.65	1	250	0.40%
2022/07/14	1	16.40	0	0.00	16.50	1	249	0.40%
2022/07/13	0	16.55	0	0.00	16.40	0	249	0.00%
2022/07/12	1	16.20	0	0.00	16.15	1	251	0.40%
2022/07/11	0	17.65	0	0.00	17.30	0	245	0.00%
2022/07/08	0	17.40	0	0.00	17.40	0	246	0.00%
2022/07/06	1	17.30	0	0.00	17.25	1	250	0.40%
2022/07/05	4	17.50	0	0.00	17.50	4	253	1.58%
2022/07/04	1	17.40	0	0.00	17.45	1	255	0.39%
2022/07/01	1	17.70	0	0.00	17.40	1	261	0.39%
2022/06/30	1	17.95	0	0.00	17.95	1	258	0.39%
2022/06/24	1	18.40	0	0.00	18.30	1	268	0.37%
2022/06/23	0	0.00	23	18.29	18.20	-23	268	-8.57%
2022/06/22	1	18.25	0	0.00	18.20	1	268	0.37%
2022/06/20	0	0.00	20	18.50	18.10	-20	268	-7.44%
2022/06/17	0	0.00	26	18.71	18.65	-26	266	-9.74%
2022/06/16	6	18.95	30	18.82	18.80	-24	265	-9.05%
2022/06/15	0	0.00	30	18.87	18.90	-30	265	-11.29%
2022/06/14	3	18.80	0	0.00	18.80	3	264	1.13%
2022/06/13	2	18.90	0	19.35	19.00	2	267	0.75%
2022/06/10	8	19.01	0	19.15	19.15	8	274	2.92%
2022/06/09	7.4	19.12	2.7	19.21	19.25	4.7	274	1.71%
2022/06/08	0	0.00	8	19.15	19.25	-8	275	-2.91%
2022/06/07	5	19.10	6	19.13	19.05	-1	276	-0.36%
2022/06/06	3	19.00	0	19.00	19.30	3	295	1.02%
2022/06/02	21	19.15	18	19.15	19.10	3	302	0.99%
2022/06/01	11	19.20	0	0.00	19.25	11	318	3.46%
2022/05/31	0	0.00	3	19.20	19.15	-3	321	-0.93%
2022/05/30	38	19.12	23	19.28	19.05	15	331	4.52%
2022/05/27	1	19.10	0	0.00	19.00	1	310	0.32%
2022/05/26	6	18.93	14	19.12	19.00	-8	321	-2.49%
2022/05/25	3	18.85	0	0.00	19.10	3	324	0.92%
2022/05/24	3	18.85	0	0.00	18.85	3	329	0.91%
2022/05/23	6	18.85	0	0.00	18.95	6	347	1.72%
2022/05/20	6	18.88	0	0.00	18.85	6	350	1.71%
2022/05/19	2	18.93	1	19.15	18.85	1	344	0.29%
2022/05/17	13.1	18.92	4	19.28	18.90	9.1	336	2.71%
2022/05/16	9	18.93	0	0.00	18.85	9	318	2.83%
2022/05/12	0	0.00	0	18.90	19.00	0	337	0.00%
2022/05/11	0	19.05	0	0.00	19.20	0	348	0.01%
2022/05/10	2	19.15	1	19.35	19.10	1	352	0.28%
2022/05/06	3	19.20	2	19.50	19.50	1	354	0.28%
2022/05/05	4	19.40	4	19.55	19.50	0	353	0.00%
2022/05/04	0	0.00	0	19.45	19.45	0	354	0.00%
2022/05/03	5	19.20	2	19.40	19.40	3	373	0.80%
2022/04/29	0	0.00	0.1	19.40	19.50	-0.1	376	-0.03%
2022/04/27	0	0.00	1	19.20	19.35	-1	388	-0.26%
2022/04/26	0	0.00	0.4	19.50	19.50	-0.4	402	-0.10%
2022/04/25	0	20.00	0	0.00	19.50	0	421	0.00%
2022/04/22	1	19.90	0	20.30	19.90	1	423	0.23%
2022/04/21	3	19.90	0	19.95	19.90	3	429	0.70%
2022/04/20	0	20.19	0	0.00	20.00	0	447	0.00%
2022/04/19	0	20.68	0	0.00	19.90	0	459	0.00%
2022/04/18	1	19.75	0	0.00	19.75	1	501	0.20%
2022/04/15	0	19.90	1	19.80	19.95	-1	518	-0.19%
2022/04/14	1	19.85	0	20.95	19.85	1	541	0.18%
2022/04/13	0	20.03	0	21.00	20.00	0	571	0.00%
2022/04/12	0	19.85	0	0.00	19.80	0	614	0.00%
2022/04/11	0.3	20.01	0	0.00	19.75	0.3	615	0.05%
2022/04/08	0.2	20.11	0	0.00	20.00	0.2	617	0.04%
2022/04/07	1	20.05	0	20.20	20.10	1	622	0.16%
2022/04/06	0	20.35	0	0.00	20.30	0	622	0.00%
2022/04/01	0.1	20.40	6	20.35	20.35	-5.9	629	-0.93%
2022/03/31	0	20.76	0	0.00	20.45	0	637	0.00%
2022/03/30	2	20.25	0	21.00	20.35	2	668	0.30%
2022/03/29	0	20.41	0	0.00	20.20	0	714	0.00%
2022/03/28	0	21.20	0	0.00	20.15	0	713	0.00%
2022/03/25	9	20.20	0	0.00	20.15	9	713	1.26%
2022/03/22	0	20.20	1	20.25	20.30	-1	716	-0.14%
2022/03/17	0	0.00	0.1	20.05	20.10	-0.1	724	-0.01%
2022/03/16	38	19.56	47	19.73	19.90	-9	725	-1.24%
2022/03/15	48	19.61	49	19.81	19.80	-1	720	-0.14%
2022/03/14	0	21.55	2	19.93	20.05	-2	715	-0.28%
2022/03/11	5	19.79	4	19.90	20.00	1	717	0.14%
2022/03/10	8	20.09	0	0.00	20.05	8	713	1.12%
2022/03/09	39	19.74	49	19.93	20.10	-10	712	-1.40%
2022/03/08	22	19.43	23	19.81	19.70	-1	695	-0.14%
2022/03/07	20	19.62	40	19.79	19.65	-20	691	-2.89%
2022/03/04	3	20.25	1	20.30	20.20	2	679	0.29%
2022/03/03	4	20.53	2	20.70	20.35	2	683	0.29%
2022/03/02	0.2	20.61	2	20.60	20.60	-1.8	678	-0.26%
2022/03/01	12	20.51	27	20.62	20.60	-15	683	-2.20%
2022/02/25	12	20.35	0	0.00	20.45	12	673	1.78%
2022/02/24	40	20.58	60	20.71	20.30	-20	666	-3.00%
2022/02/23	1	20.71	28	20.98	20.90	-27	663	-4.07%
2022/02/22	15	20.60	3	20.50	20.40	12	652	1.84%
2022/02/21	0	21.00	2	20.60	20.65	-2	654	-0.31%
2022/02/18	0	21.79	1	20.70	20.70	-1	669	-0.15%
2022/02/17	15	20.75	0	0.00	20.70	15	677	2.21%
2022/02/16	3	20.60	0	0.00	20.55	3	682	0.44%
2022/02/15	58	20.62	1	20.85	20.50	57	684	8.33%
2022/02/14	25	20.82	29	20.99	20.80	-4	670	-0.60%
2022/02/11	6	20.97	4	21.20	21.00	2	663	0.30%
2022/02/10	0	0.00	3	21.10	21.15	-3	657	-0.46%
2022/02/08	2	20.50	1	20.55	20.80	1	669	0.15%
2022/01/26	2	20.23	0	0.00	20.10	2	672	0.30%
2022/01/25	7	20.01	1	20.00	20.05	6	676	0.89%
2022/01/24	2	20.25	0	0.00	20.30	2	663	0.30%
2022/01/21	7	20.74	5	20.85	20.65	2	659	0.30%
2022/01/20	4	21.33	1	21.30	21.25	3	650	0.46%
2022/01/19	4	21.33	8	21.36	21.30	-4	653	-0.61%
2022/01/18	20	21.30	20	21.55	21.15	0	640	0.00%
2022/01/17	0	0.00	1	21.30	21.30	-1	619	-0.16%
2022/01/14	11	21.08	3	20.95	21.05	8	618	1.29%
2022/01/13	30	21.18	22	21.36	21.25	8	613	1.30%
2022/01/12	2	21.25	0	0.00	21.40	2	596	0.34%
2022/01/11	23	21.91	3	21.57	21.15	20	591	3.38%
2022/01/10	57	23.15	8	23.28	22.85	49	562	8.71%
2022/01/07	12	22.66	13	22.89	23.20	-1	550	-0.18%
2022/01/06	30	22.96	31	22.96	22.90	-1	531	-0.19%
2022/01/05	10.7	22.83	25	22.70	23.35	-14.3	505	-2.83%
2022/01/04	3	21.97	4	22.00	22.05	-1	463	-0.22%
2022/01/03	6	22.03	12	22.15	22.00	-6	465	-1.29%
2021/12/30	4	22.20	3	22.18	22.20	1	465	0.21%
2021/12/29	6	22.00	1	21.95	22.00	5	462	1.08%
2021/12/28	19	22.07	0	0.00	21.90	19	464	4.09%
2021/12/27	6	22.25	24	22.18	22.10	-18	468	-3.84%
2021/12/24	26	22.24	6	22.33	22.25	20	474	4.21%
2021/12/23	8	22.41	20	22.21	22.60	-12	443	-2.70%
2021/12/20	0	21.10	0	0.00	21.05	0	416	0.00%
2021/12/16	5	21.25	5	21.25	21.30	0	427	0.00%
2021/12/15	2	20.95	1	21.00	20.95	1	445	0.22%
2021/12/14	7	21.24	2	21.23	21.15	5	452	1.10%
2021/12/10	9	21.46	18	21.51	21.60	-9	499	-1.80%
2021/12/09	9	21.54	1	21.45	21.50	8	517	1.55%
2021/12/08	9	21.54	5	21.50	21.50	4	569	0.70%
2021/12/07	6	21.45	0	0.00	21.50	6	577	1.04%
2021/12/06	0	22.57	0	0.00	21.30	0	606	0.00%
2021/12/02	3	21.45	5	21.60	21.35	-2	677	-0.29%
2021/12/01	6	21.66	0	0.00	21.70	6	731	0.82%
2021/11/30	0	0.00	1	21.40	21.45	-1	834	-0.12%
2021/11/29	1	21.00	0	0.00	21.10	1	916	0.11%
2021/11/26	0	0.00	2	21.50	21.40	-2	1,020	-0.20%
2021/11/25	1	21.75	2	21.70	21.80	-1	1,275	-0.08%
2021/11/24	2	21.45	0	0.00	21.55	2	1,408	0.14%
2021/11/23	2	21.40	0	0.00	21.25	2	1,447	0.14%
2021/11/22	1	21.40	0	21.95	21.45	1	1,474	0.07%
2021/11/19	10	21.29	0	0.00	21.30	10	1,486	0.67%
2021/11/18	0	0.00	10	21.96	21.70	-10	1,495	-0.67%
2021/11/17	31	21.87	38	21.92	22.10	-7	1,497	-0.47%
2021/11/16	17.1	21.68	3.1	21.54	21.60	14	1,504	0.93%
2021/11/15	1	21.35	5	21.25	21.40	-4	1,525	-0.26%
2021/11/12	1	21.20	0	0.00	21.00	1	1,535	0.07%
2021/11/11	0	0.00	4	21.20	21.10	-4	1,540	-0.26%
2021/11/09	3	20.95	2	20.90	20.90	1	1,589	0.06%
2021/11/08	5.2	21.29	27	20.92	20.85	-21.8	1,616	-1.35%
2021/11/05	3	21.60	0	0.00	21.70	3	1,646	0.18%
2021/11/04	5	21.75	0	0.00	21.70	5	1,656	0.30%
2021/11/03	0	21.65	0	21.25	21.65	0	1,693	0.00%
2021/11/02	0	0.00	10	21.41	21.30	-10	1,690	-0.59%
2021/11/01	0	0.00	3	21.65	21.75	-3	1,687	-0.18%
2021/10/29	5	21.50	6	21.48	21.50	-1	1,686	-0.06%
2021/10/28	0	0.00	5	21.49	21.45	-5	1,685	-0.30%
2021/10/27	0	0.00	5	21.50	21.50	-5	1,685	-0.30%
2021/10/26	1	21.50	5	21.50	21.30	-4	1,696	-0.24%
2021/10/25	2	21.00	4	21.15	21.25	-2	1,708	-0.12%
2021/10/22	2	21.00	18	21.07	21.15	-16	1,711	-0.93%
2021/10/21	5	20.94	7	21.12	21.00	-2	1,709	-0.12%
2021/10/20	4	20.98	0	0.00	20.90	4	1,706	0.23%
2021/10/19	2	21.05	3.4	20.91	21.10	-1.4	1,705	-0.08%
2021/10/18	16	20.86	4	21.10	21.10	12	1,703	0.70%
2021/10/15	0	0.00	2	19.90	20.20	-2	1,689	-0.12%
2021/10/14	0	0.00	1	19.75	19.70	-1	1,683	-0.06%
2021/10/13	0	0.00	19	19.72	19.65	-19	1,677	-1.13%
2021/10/12	0	20.80	0	0.00	20.00	0	1,674	0.00%
2021/10/07	0	0.00	3	20.35	20.25	-3	1,669	-0.18%
2021/10/06	5.1	20.12	2	20.40	19.95	3.1	1,677	0.19%
2021/10/04	3.1	20.20	0	0.00	20.00	3.1	1,667	0.19%
2021/10/01	7.1	20.61	0	0.00	20.45	7.1	1,658	0.43%
2021/09/30	0	0.00	4	21.18	21.35	-4	1,645	-0.24%
2021/09/29	3	21.12	0	0.00	20.95	3	1,643	0.18%
2021/09/28	20	21.63	2	21.60	21.65	18	1,639	1.10%
2021/09/27	3	21.55	4	21.70	21.55	-1	1,638	-0.06%
2021/09/24	1	21.60	0	0.00	21.65	1	1,636	0.06%
2021/09/23	1	21.55	3	21.45	21.50	-2	1,634	-0.12%
2021/09/22	9	21.56	1	21.50	21.50	8	1,627	0.49%
2021/09/17	15	22.32	10	22.25	22.30	5	1,610	0.31%
2021/09/16	1	22.95	9	22.86	22.75	-8	1,601	-0.50%
2021/09/15	5	22.29	2	22.38	22.40	3	1,573	0.19%
2021/09/14	10	21.93	14	22.08	22.20	-4	1,554	-0.26%
2021/09/13	40	21.78	30	21.86	21.80	10	1,536	0.65%
2021/09/10	6	23.28	7	23.20	23.30	-1	1,482	-0.07%
2021/09/09	6	23.34	13	23.55	23.45	-7	1,473	-0.47%
2021/09/08	7	23.49	17	23.19	23.05	-10	1,448	-0.69%
2021/09/07	9	23.72	17	23.69	23.95	-8	1,420	-0.56%
2021/09/06	22	24.54	73	24.40	24.20	-51	1,384	-3.68%
2021/09/03	56	25.41	53	25.37	25.15	3	1,330	0.23%
2021/09/02	101	25.04	79	24.70	24.05	22	1,222	1.80%	大買/
2021/09/01	95	25.94	138	25.74	25.95	-43	1,137	-3.78%	大賣/
2021/08/31	186	25.19	187	25.21	26.00	-1	1,029	-0.10%	大買/大賣/
2021/08/30	101	24.09	100	24.32	25.00	1	771	0.13%	大買/
2021/08/27	30	22.97	36	22.64	22.75	-6	632	-0.95%
2021/08/26	26	22.72	18	22.56	23.00	8	593	1.35%
2021/08/24	10	21.98	3	21.90	22.00	7	551	1.27%
2021/08/23	1	22.35	4	22.79	22.35	-3	536	-0.56%
2021/08/20	8	22.83	16	22.82	22.30	-8	528	-1.51%
2021/08/19	57	22.18	23	22.71	22.50	34	506	6.71%
2021/08/18	7	21.27	42	21.58	22.45	-35	476	-7.34%
2021/08/17	12	21.27	21	21.47	21.20	-9	463	-1.94%
2021/08/16	23	20.72	27.1	20.57	20.70	-4.1	454	-0.91%
2021/08/13	38.2	21.95	30	21.67	21.50	8.2	434	1.87%
2021/08/12	29	23.03	22	23.10	23.05	7	404	1.73%
2021/08/11	51	22.84	36.1	22.50	23.00	14.9	370	4.03%
2021/08/10	3	22.13	37	21.81	21.75	-34	325	-10.46%
2021/08/09	67	22.14	31	22.41	22.25	36	322	11.16%
2021/08/06	5	21.60	0	0.00	21.45	5	289	1.73%
2021/08/05	11	21.65	0	0.00	21.55	11	298	3.68%
2021/08/04	0	0.00	4.1	21.49	21.60	-4.1	319	-1.27%
2021/08/03	3	21.45	0	0.00	21.50	3	330	0.91%
2021/08/02	2	21.45	3	21.38	21.55	-1	333	-0.30%
2021/07/30	10	22.02	2	21.80	21.60	8	330	2.42%
2021/07/29	2	21.70	12.2	21.36	21.70	-10.2	324	-3.14%
2021/07/28	0.2	20.55	6	20.36	20.60	-5.8	312	-1.85%
2021/07/27	0	20.55	2	20.80	20.75	-2	330	-0.60%
2021/07/26	12	20.75	0	21.00	20.80	12	343	3.50%
2021/07/23	0	0.00	1	20.85	20.70	-1	353	-0.28%
2021/07/22	0	0.00	1	20.85	20.85	-1	367	-0.27%
2021/07/21	2.1	20.69	0	20.50	20.40	2.1	374	0.55%
2021/07/15	0	0.00	1	20.55	20.75	-1	403	-0.25%
2021/07/14	2	20.55	0	0.00	20.50	2	417	0.48%
2021/07/13	0	0.00	1	21.25	20.80	-1	429	-0.23%
2021/07/09	0	0.00	0	20.60	20.80	0	425	0.00%
2021/07/08	1	20.95	5	21.00	20.85	-4	436	-0.92%
2021/07/07	14	20.92	14	21.00	20.95	0	448	0.00%
2021/07/06	3	20.70	1	20.75	20.70	2	461	0.43%
2021/07/05	1	20.95	11	20.73	20.95	-10	478	-2.09%
2021/07/02	4	20.15	0	0.00	20.25	4	482	0.83%
2021/07/01	0	0.00	10	20.45	20.15	-10	485	-2.06%
2021/06/30	1	20.35	9	20.40	20.30	-8	488	-1.64%
2021/06/24	0	0.00	10	20.10	20.25	-10	508	-1.97%
2021/06/23	0	20.00	3	20.05	20.10	-3	516	-0.58%
2021/06/21	0	0.00	0	19.15	19.85	0	539	0.00%
2021/06/18	0	0.00	13	19.88	20.00	-13	551	-2.36%
2021/06/17	0	0.00	1	20.10	19.85	-1	558	-0.18%
2021/06/15	5	19.82	5	19.53	20.20	0	562	0.00%
2021/06/11	1	19.25	0	0.00	19.35	1	562	0.18%
2021/06/10	1	19.15	0	0.00	19.20	1	565	0.18%
2021/06/09	2	19.03	0	0.00	18.95	2	568	0.35%
2021/06/08	2	19.08	0	0.00	19.05	2	568	0.35%
2021/06/07	13	19.25	0	0.00	19.20	13	570	2.28%
2021/06/01	0	0.00	0	19.00	19.35	0	576	0.00%
2021/05/31	0	0.00	0	19.10	19.05	0	576	0.00%
2021/05/28	3	19.00	0	19.00	18.80	3	575	0.52%
2021/05/25	15	19.12	6	19.09	18.85	9	588	1.53%
2021/05/24	0	0.00	0	18.35	18.75	0	596	0.00%
2021/05/21	3	18.80	7	18.40	18.85	-4	606	-0.66%
2021/05/19	7	18.15	0	0.00	18.05	7	614	1.14%
2021/05/17	10	17.80	0	0.00	16.95	10	615	1.62%
2021/05/14	0	18.20	12	18.05	18.00	-12	612	-1.96%
2021/05/13	8	17.79	0	0.00	17.85	8	608	1.31%
2021/05/12	16	18.49	37	18.60	18.40	-21	598	-3.51%
2021/05/11	1	20.05	27	20.13	20.00	-26	576	-4.51%
2021/05/10	0	0.00	13	20.56	20.55	-13	564	-2.30%
2021/05/06	7	20.29	7	20.31	20.20	0	570	0.00%
2021/05/05	2	20.50	19	20.22	20.50	-17	563	-3.01%
2021/05/04	20	21.30	3	20.37	20.50	17	561	3.03%
2021/05/03	26	21.70	36	21.61	21.60	-10	540	-1.85%
2021/04/29	56	22.34	54	22.37	22.15	2	539	0.37%
2021/04/28	31	22.30	30	22.26	22.35	1	553	0.18%
2021/04/27	24	22.24	31	22.28	22.30	-7	673	-1.04%
2021/04/26	0	22.77	1	21.90	21.90	-1	686	-0.14%
2021/04/23	13	21.62	12	21.77	21.70	1	687	0.15%
2021/04/22	76	22.18	12	21.92	21.60	64	693	9.23%
2021/04/21	24	22.36	44	22.36	22.25	-20	686	-2.91%
2021/04/20	4	22.36	89	22.21	22.40	-85	683	-12.43%
2021/04/19	107	22.02	35	22.13	22.15	72	679	10.60%	大買/
2021/04/16	33	21.71	25	21.71	21.75	8	682	1.17%
2021/04/15	35	21.69	2	21.60	21.65	33	761	4.33%
2021/04/14	22	21.38	5	21.75	21.55	17	775	2.19%
2021/04/13	2	21.90	49	22.21	21.70	-47	773	-6.08%
2021/04/12	52	22.19	5	22.20	22.05	47	767	6.13%
2021/04/09	24	22.13	35	22.18	22.25	-11	756	-1.46%
2021/04/08	11	21.69	0	0.00	21.80	11	738	1.49%
2021/04/07	16	21.58	0	22.05	21.60	16	726	2.20%
2021/04/06	12	21.60	2	21.61	21.65	10	725	1.37%
2021/04/01	5	21.52	0	0.00	21.80	5	728	0.69%
2021/03/31	1.1	21.71	0	0.00	21.85	1.1	724	0.15%
2021/03/30	4	21.45	0	0.00	21.55	4	718	0.56%
2021/03/29	9	21.33	7	21.43	21.40	2	714	0.28%
2021/03/26	8	21.63	13	21.57	21.55	-5	706	-0.71%
2021/03/25	8	21.78	5	21.88	21.75	3	701	0.43%
2021/03/24	36	22.55	7	22.60	22.55	29	682	4.25%
2021/03/23	2	22.35	18	22.49	22.50	-16	675	-2.37%
2021/03/22	27	22.22	8	22.29	22.25	19	664	2.86%
2021/03/19	7	22.13	1	22.10	22.05	6	658	0.91%
2021/03/18	0	22.80	0	0.00	22.10	0	653	0.00%
2021/03/17	6	22.07	0	0.00	21.90	6	652	0.92%
2021/03/16	1	21.75	0	0.00	21.85	1	647	0.15%
2021/03/15	0	21.88	1.4	21.81	21.80	-1.4	648	-0.22%
2021/03/12	3	21.78	0	21.85	21.75	3	648	0.46%
2021/03/11	3	21.97	0.1	21.85	21.85	2.9	655	0.44%
2021/03/10	2	21.65	1	21.90	21.90	1	676	0.14%
2021/03/09	0	22.60	2	21.45	21.75	-2	673	-0.30%
2021/03/08	1	21.55	0	0.00	21.50	1	672	0.15%
2021/03/05	4	21.50	2	21.35	21.45	2	671	0.30%
2021/03/04	16	21.50	0	0.00	21.60	16	673	2.38%
2021/03/03	4	21.75	0	0.00	21.70	4	674	0.59%
2021/03/02	1.5	21.51	0	0.00	21.35	1.5	676	0.23%
2021/02/26	0	22.00	0	21.70	21.65	0	672	0.00%
2021/02/25	0	21.95	1	21.95	21.90	-1	667	-0.15%
2021/02/24	3	22.00	0	0.00	21.95	3	666	0.45%
2021/02/23	12	22.15	38	22.10	22.15	-26	660	-3.94%
2021/02/22	6	21.86	1	21.70	21.85	5	650	0.77%
2021/02/19	5	21.50	0	0.00	21.50	5	644	0.78%
2021/02/18	0	0.00	12	21.27	21.40	-12	642	-1.87%
2021/02/17	5	20.83	1	20.95	21.10	4	644	0.62%
2021/02/05	5	20.55	12	20.52	20.50	-7	641	-1.09%
2021/02/04	2	20.60	18	20.55	20.60	-16	636	-2.51%
2021/02/03	6	20.75	0	0.00	20.65	6	638	0.94%
2021/02/01	1	20.75	2	20.65	20.75	-1	647	-0.15%
2021/01/29	4	21.18	0	0.00	20.95	4	645	0.62%
2021/01/28	24	21.42	29	21.41	21.50	-5	639	-0.78%
2021/01/26	8	21.10	0	0.00	20.90	8	632	1.27%
2021/01/25	0	0.00	1	20.95	21.20	-1	626	-0.16%
2021/01/22	8.6	21.19	16	21.13	21.15	-7.5	623	-1.19%
2021/01/21	10	21.69	33	21.82	21.35	-23	614	-3.75%
2021/01/20	230	23.01	221	22.92	21.50	9	590	1.53%	大買/大賣/
2021/01/19	10	22.00	5	23.00	23.00	5	454	1.10%
2021/01/18	1	21.75	1	21.85	21.70	0	432	0.00%
2021/01/15	9	22.20	1	21.80	21.60	8	425	1.88%
2021/01/14	2	21.60	0	0.00	21.65	2	414	0.48%
2021/01/13	11	21.75	0	0.00	21.75	11	408	2.69%
2021/01/12	4	21.93	18	21.63	21.85	-14	403	-3.47%
2021/01/11	1	22.30	15	22.24	22.50	-14	392	-3.57%
2021/01/08	28	22.80	55	23.03	22.20	-27	374	-7.21%
2021/01/07	19	21.47	5	21.63	21.65	14	290	4.82%
2021/01/06	29	21.05	7	20.85	20.85	22	272	8.06%
2021/01/05	11	20.98	0	0.00	20.90	11	262	4.19%
2021/01/04	0	0.00	4	20.80	20.70	-4	254	-1.57%
2020/12/31	0	21.87	5	20.55	20.55	-5	248	-2.01%
2020/12/30	19	20.75	0	0.00	20.50	19	247	7.67%
2020/12/29	5	20.35	3	20.50	20.70	2	244	0.82%
2020/12/23	2	20.20	5	20.20	20.25	-3	228	-1.31%
2020/12/22	0	0.00	21	20.26	20.30	-21	232	-9.02%
2020/12/21	5	20.34	0	0.00	20.30	5	235	2.12%
2020/12/16	0	0.00	1	20.70	20.55	-1	234	-0.43%
2020/12/15	0.5	20.40	0	0.00	20.40	0.5	240	0.19%
2020/12/14	0	0.00	10	20.81	20.80	-10	239	-4.18%
2020/12/11	3	20.87	0	0.00	20.75	3	240	1.25%
2020/12/10	0	21.00	1	21.20	21.10	-1	238	-0.42%
2020/12/09	0	0.00	13	21.15	21.20	-13	237	-5.46%
2020/12/07	1	21.45	3	21.30	21.30	-2	237	-0.84%
2020/12/04	7	21.09	1	21.35	21.40	6	229	2.61%
2020/12/03	0	21.90	0	0.00	20.90	0	204	0.00%
2020/12/02	5	20.88	14	20.91	20.85	-9	206	-4.36%
2020/12/01	0	0.00	7	20.80	20.85	-7	207	-3.37%
2020/11/30	1	20.75	0	0.00	20.75	1	207	0.48%
2020/11/26	2	20.70	0	0.00	20.80	2	212	0.94%
2020/11/24	0	0.00	6	20.69	20.65	-6	210	-2.85%
2020/11/23	3	20.85	0	0.00	20.85	3	209	1.43%
2020/11/20	0	0.00	1	20.65	20.80	-1	205	-0.49%
2020/11/19	4	20.45	2	20.45	20.45	2	206	0.97%
2020/11/18	3	20.40	0	0.00	20.35	3	206	1.45%
2020/11/17	2	20.35	1	20.35	20.35	1	204	0.49%
2020/11/16	14	20.41	11	20.35	20.35	3	208	1.44%
2020/11/13	2	20.60	0	0.00	20.60	2	207	0.96%
2020/11/12	2	20.58	3	20.70	20.70	-1	214	-0.47%
2020/11/11	2	20.38	0	0.00	20.50	2	223	0.90%
2020/11/10	11	20.24	1	20.25	20.30	10	230	4.34%
2020/11/09	0	0.00	12	20.35	20.30	-12	244	-4.90%
2020/11/06	0	0.00	1	20.65	20.60	-1	244	-0.41%
2020/11/03	1	20.80	1	20.60	20.70	0	262	0.00%
2020/10/30	0	0.00	8	20.55	20.50	-8	262	-3.04%
2020/10/28	3	20.85	0	0.00	20.70	3	261	1.15%
2020/10/27	5	20.80	3	20.85	20.95	2	260	0.77%
2020/10/23	8	20.68	0	0.00	20.85	8	262	3.05%
2020/10/19	1	20.85	2	20.78	20.80	-1	269	-0.37%
2020/10/16	0	0.00	2	20.85	20.65	-2	269	-0.74%
2020/10/15	1	21.05	0	0.00	20.70	1	270	0.37%
2020/10/12	0	0.00	1	20.85	20.70	-1	273	-0.37%
2020/10/08	5	20.93	0	0.00	20.95	5	276	1.81%
2020/10/07	4	20.90	0	0.00	21.15	4	278	1.44%
2020/10/06	4	20.99	4	21.00	21.00	0	278	0.00%
2020/09/29	2	20.60	0	0.00	20.55	2	360	0.55%
2020/09/28	0	20.55	0	0.00	20.55	0	431	0.00%
2020/09/25	1	20.00	0	0.00	20.45	1	451	0.22%
2020/09/24	2	20.75	20	20.75	20.75	-18	452	-3.98%
2020/09/23	1	21.25	0	0.00	21.30	1	450	0.22%
2020/09/21	10	22.05	10	22.00	21.95	0	450	0.00%
2020/09/18	1	21.90	1	21.90	21.80	0	449	0.00%
2020/09/17	0	0.00	30	21.73	21.75	-30	445	-6.73%
2020/09/16	3	21.85	0	0.00	21.80	3	448	0.67%
2020/09/15	30	22.10	0	0.00	22.20	30	447	6.70%
2020/09/14	7	22.06	5	22.05	22.10	2	447	0.45%
2020/09/11	24	21.91	0	0.00	21.80	24	451	5.32%
2020/09/09	0	0.00	12	22.07	22.00	-12	453	-2.65%
2020/09/08	0	22.10	0	0.00	21.90	0	454	0.00%
2020/09/07	0	0.00	3	21.98	21.95	-3	460	-0.65%
2020/09/01	10	22.15	20	22.20	22.10	-10	462	-2.16%
2020/08/31	2	21.75	0	0.00	21.80	2	458	0.44%
2020/08/28	0	0.00	2	21.75	21.70	-2	462	-0.43%
2020/08/26	0	0.00	3	21.80	21.65	-3	464	-0.65%
2020/08/25	2	21.70	3	21.80	21.70	-1	466	-0.21%
2020/08/24	0	0.00	5	21.45	21.40	-5	464	-1.08%
2020/08/21	0	0.00	1	21.25	21.35	-1	468	-0.21%
2020/08/20	3	21.07	0	0.00	20.90	3	468	0.64%
2020/08/19	20	21.77	0	0.00	21.70	20	464	4.30%
2020/08/18	0	0.00	20	21.77	21.80	-20	464	-4.31%
2020/08/17	0	0.00	5	22.80	22.25	-5	460	-1.09%
2020/08/14	0	0.00	35	22.54	22.45	-35	452	-7.73%
2020/08/13	3	22.00	1	22.20	22.45	2	444	0.45%
2020/08/12	5	22.00	10	21.60	22.00	-5	435	-1.15%
2020/08/11	20	21.80	23	21.77	21.80	-3	463	-0.65%
2020/08/10	1	20.80	0	0.00	20.85	1	452	0.22%
2020/08/05	1	20.60	0	0.00	20.60	1	472	0.21%
2020/08/03	0	0.00	2	20.65	20.60	-2	497	-0.40%
2020/07/30	0	0.00	1	20.95	20.95	-1	501	-0.20%
2020/07/28	3	20.25	0	0.00	20.05	3	503	0.60%
2020/07/27	0	0.00	5	20.65	20.50	-5	504	-0.99%
2020/07/17	0	20.95	0	0.00	20.95	0	517	0.00%
2020/07/16	6	21.04	1	21.30	21.05	5	523	0.96%
2020/07/15	21	21.10	0	0.00	21.05	21	524	4.01%
2020/07/14	16	21.28	0	0.00	21.25	16	532	3.01%
2020/07/13	0	0.00	16	21.20	21.40	-16	534	-2.99%
2020/07/10	3	21.05	7	21.31	21.00	-4	545	-0.73%
2020/07/09	21	21.68	2	21.65	21.55	19	542	3.50%
2020/07/08	6	21.78	17.7	21.77	21.85	-11.7	540	-2.16%
2020/07/07	25	23.31	42	23.20	23.30	-17	477	-3.56%
2020/07/06	16	23.14	20	23.15	23.20	-4	412	-0.97%
2020/07/03	0	0.00	1	23.00	23.15	-1	404	-0.25%
2020/07/01	3	22.70	4	22.80	22.75	-1	405	-0.25%
2020/06/22	0	0.00	6	22.73	22.60	-6	429	-1.40%
2020/06/19	1	22.90	0	0.00	22.75	1	438	0.23%
2020/06/17	5	22.40	0	0.00	22.40	5	435	1.15%
2020/06/12	0	0.00	4	21.24	21.50	-4	474	-0.84%
2020/06/11	0	0.00	16	21.95	21.70	-16	478	-3.35%
2020/06/09	0	0.00	13	22.25	22.20	-13	493	-2.63%
2020/06/08	5	22.30	8	22.41	22.25	-3	506	-0.59%
2020/06/05	4	22.36	0	0.00	22.40	4	503	0.79%
2020/06/04	1	22.15	0	0.00	22.25	1	505	0.20%
2020/06/03	3	21.80	0	0.00	21.85	3	513	0.58%
2020/06/02	0	0.00	1	21.35	21.35	-1	509	-0.20%
2020/05/28	20	21.00	4	21.13	21.00	16	510	3.14%
2020/05/27	0	0.00	4	21.01	21.05	-4	510	-0.78%
2020/05/26	1	20.90	0	0.00	20.85	1	511	0.20%
2020/05/25	0	20.85	0	0.00	20.85	0	511	0.00%
2020/05/21	2	20.93	0	0.00	20.95	2	509	0.39%
2020/05/19	14	20.85	2	20.78	20.90	12	509	2.36%
2020/05/18	11	20.60	6	20.80	20.75	5	502	1.00%
2020/05/15	9	22.59	4	22.53	22.65	5	468	1.07%
2020/05/14	5	23.30	2	23.08	22.80	3	484	0.62%
2020/05/13	0	0.00	10	23.13	23.20	-10	480	-2.08%
2020/05/12	1	23.10	3	23.13	23.25	-2	479	-0.42%
2020/05/11	5	23.05	1	22.95	23.10	4	475	0.84%
2020/05/08	1	22.10	10	22.21	22.20	-9	462	-1.94%
2020/05/06	2	21.75	23	21.82	21.75	-21	460	-4.56%
2020/04/30	1	22.00	5	22.05	22.05	-4	461	-0.87%
2020/04/29	2	21.85	2	21.90	21.85	0	468	0.00%
2020/04/28	0	21.55	3	21.72	21.60	-3	465	-0.64%
2020/04/27	4	21.50	0	0.00	21.55	4	477	0.84%
2020/04/22	1	21.05	0	0.00	20.85	1	480	0.21%
2020/04/21	0	0.00	10	21.05	20.75	-10	478	-2.09%
2020/04/20	0	0.00	33	21.56	21.55	-33	472	-6.99%
2020/04/17	8	21.84	31	21.83	21.60	-23	474	-4.85%
2020/04/16	2	21.35	0	0.00	21.55	2	464	0.43%
2020/04/15	2	21.30	2	21.45	21.55	0	461	0.00%
2020/04/14	5	20.80	2	20.63	20.90	3	454	0.66%
2020/04/13	1	20.40	52	20.50	20.45	-51	451	-11.28%
2020/04/10	5	20.43	20	20.49	20.65	-15	450	-3.33%
2020/04/09	2	20.43	8	20.47	20.55	-6	450	-1.33%
2020/04/08	14	20.22	41	20.37	20.55	-27	446	-6.05%
2020/04/07	3	19.68	6	19.63	19.70	-3	435	-0.69%
2020/04/06	0	20.30	0	0.00	19.25	0	430	0.00%
2020/04/01	5	19.19	0	0.00	19.20	5	425	1.17%
2020/03/30	17	18.95	12	19.12	19.30	5	419	1.19%
2020/03/27	0	19.40	10	19.51	19.40	-10	410	-2.44%
2020/03/26	0	0.00	13	18.86	19.25	-13	398	-3.26%
2020/03/25	10	18.05	14	18.49	18.60	-4	394	-1.01%
2020/03/24	3	17.20	0	0.00	17.25	3	385	0.78%
2020/03/23	5	16.45	10	16.40	16.40	-5	383	-1.30%
2020/03/20	1	17.05	17	16.78	17.10	-16	380	-4.20%
2020/03/19	25	16.08	0	0.00	15.95	25	372	6.70%
2020/03/18	5	18.31	0	0.00	17.70	5	347	1.44%
2020/03/17	2	18.65	13	18.52	18.50	-11	337	-3.25%
2020/03/16	1	19.70	0	0.00	19.50	1	329	0.30%
2020/03/13	21	19.67	0	0.00	20.15	21	324	6.48%
2020/03/12	19	21.83	5	22.30	21.40	14	309	4.52%
2020/03/11	7	22.71	0	0.00	22.70	7	298	2.35%
2020/03/10	8	22.38	0	0.00	22.65	8	297	2.69%
2020/03/09	31	22.94	5	23.90	22.75	26	294	8.83%
2020/03/06	27	23.67	0	0.00	23.65	27	281	9.58%
2020/03/05	14	23.82	46	23.84	23.80	-32	284	-11.23%
2020/03/04	18	23.61	0	0.00	23.75	18	284	6.34%
2020/03/03	14	23.68	0	0.00	23.65	14	285	4.91%
2020/03/02	7	23.10	0	0.00	23.10	7	284	2.46%
2020/02/27	7	23.21	0	0.00	23.20	7	281	2.49%
2020/02/26	5	23.45	0	0.00	23.45	5	280	1.78%
2020/02/25	9	23.50	0	0.00	23.50	9	278	3.23%
2020/02/24	6	23.55	0	0.00	23.55	6	275	2.18%
2020/02/21	0	0.00	10	23.95	23.90	-10	273	-3.66%
2020/02/20	2	24.20	5	24.30	24.10	-3	271	-1.10%
2020/02/19	3	24.27	5	24.30	24.30	-2	272	-0.73%
2020/02/18	2	24.30	0	0.00	24.35	2	275	0.73%
2020/02/17	59	24.64	59	24.77	24.50	0	275	0.00%
2020/02/14	4	24.33	4	24.36	24.45	0	254	0.00%
2020/02/13	0	24.00	5	23.70	23.80	-5	248	-2.01%
2020/02/12	3	23.55	1	23.55	23.65	2	247	0.81%
2020/02/11	12	23.05	0	0.00	23.05	12	245	4.89%
2020/02/10	5	23.25	18	23.00	23.20	-13	242	-5.35%
2020/02/06	3	23.70	1	23.70	23.70	2	240	0.83%
2020/02/05	1	23.85	0	0.00	23.50	1	238	0.42%
2020/02/04	1	23.20	1	23.35	23.30	0	237	0.00%
2020/02/03	12	22.85	1	23.00	22.90	11	234	4.69%
2020/01/31	0	0.00	3	23.67	23.95	-3	226	-1.33%
2020/01/30	7	24.08	2	24.40	23.75	5	225	2.22%
2020/01/20	16	25.61	0	0.00	25.60	16	212	7.51%
2020/01/17	2	25.63	5	25.61	25.70	-3	213	-1.40%
2020/01/16	6	25.48	1	25.60	25.60	5	211	2.36%
2020/01/15	4	25.70	0	0.00	25.80	4	203	1.96%
2020/01/14	1	25.70	1	25.70	25.80	0	204	0.00%
2020/01/10	4	25.43	0	0.00	25.40	4	200	2.00%
2020/01/07	0	0.00	6	25.60	25.65	-6	201	-2.98%
2020/01/06	5	25.70	0	0.00	25.70	5	200	2.50%
2020/01/03	0	0.00	6	26.00	26.05	-6	201	-2.97%
2020/01/02	23	25.95	0	0.00	26.05	23	201	11.39%
2019/12/31	1	26.00	0	0.00	26.00	1	203	0.49%
2019/12/30	0	26.00	0	0.00	25.95	0	203	0.00%
2019/12/26	0	25.85	0	0.00	26.00	0	206	0.00%
2019/12/25	1	26.10	1	26.25	26.10	0	207	0.00%
2019/12/24	4	26.18	0	0.00	26.05	4	212	1.88%
2019/12/23	0	0.00	3	26.25	26.25	-3	215	-1.39%
2019/12/20	2	26.20	1	26.20	26.25	1	216	0.46%
2019/12/16	2	25.85	0	0.00	25.85	2	236	0.85%
2019/12/12	0	0.00	1	25.90	26.00	-1	238	-0.42%
2019/12/11	2	25.90	1	26.00	26.00	1	240	0.42%
2019/12/10	5	26.00	5	26.10	26.00	0	242	0.00%
2019/12/09	3	25.90	1	26.00	26.00	2	243	0.82%
2019/12/06	1	25.85	1	25.90	25.80	0	245	0.00%
2019/12/04	0	0.00	1	25.85	25.80	-1	256	-0.39%
2019/12/03	1	25.75	1	25.70	25.70	0	269	0.00%
2019/12/02	2	25.63	0	0.00	25.65	2	274	0.73%
2019/11/29	7	25.89	1	25.90	25.90	6	279	2.15%
2019/11/28	1	26.05	1	26.10	26.10	0	281	0.00%
2019/11/27	0	0.00	1	25.95	25.95	-1	293	-0.34%
2019/11/26	2	25.90	0	0.00	25.90	2	298	0.67%
2019/11/25	2	25.83	0	0.00	25.85	2	303	0.66%
2019/11/22	0	0.00	21	25.91	25.95	-21	306	-6.86%
2019/11/21	1	25.85	0	0.00	25.95	1	310	0.32%
2019/11/19	9	26.26	2	26.33	26.20	7	322	2.17%
2019/11/18	1	26.30	0	0.00	26.20	1	327	0.31%
2019/11/15	23	26.24	11	26.23	26.20	12	331	3.62%
2019/11/14	5	25.95	0	0.00	25.95	5	333	1.50%
2019/11/13	6	26.29	0	0.00	26.20	6	358	1.67%
2019/11/12	3	26.07	2	26.13	26.15	1	376	0.27%
2019/11/11	2	26.05	0	0.00	26.20	2	377	0.53%
2019/11/07	4	26.24	2	26.15	26.35	2	381	0.52%
2019/11/06	0	0.00	1	26.50	26.40	-1	380	-0.26%
2019/11/05	1	26.35	0	0.00	26.35	1	380	0.26%
2019/11/04	3	26.55	5	26.52	26.50	-2	383	-0.52%
2019/11/01	1	26.25	0	0.00	26.50	1	386	0.26%
2019/10/31	1	26.75	0	0.00	26.45	1	391	0.26%
2019/10/30	1	26.60	0	0.00	26.55	1	399	0.25%
2019/10/21	5	26.80	0	0.00	26.85	5	609	0.82%
2019/10/18	5	26.79	0	0.00	26.80	5	626	0.80%
2019/10/15	0	0.00	3	26.78	27.00	-3	650	-0.46%
2019/10/14	3	26.42	1	26.55	26.45	2	654	0.31%
2019/10/09	2	26.08	0	0.00	26.50	2	655	0.30%
2019/10/07	2	26.65	6	26.65	26.70	-4	664	-0.60%
2019/10/04	2	26.70	2	26.75	26.65	0	667	0.00%
2019/10/03	6	26.66	1	26.70	26.70	5	672	0.74%
2019/10/02	3	26.93	0	0.00	26.90	3	675	0.44%
2019/09/27	8	27.14	0	0.00	27.10	8	677	1.18%
2019/09/26	5	27.66	3	27.72	27.65	2	675	0.30%
2019/09/25	1	27.80	2	27.90	27.80	-1	676	-0.15%
2019/09/24	6	28.30	0.2	28.20	28.10	5.8	681	0.85%
2019/09/23	0	0.00	6	28.45	28.35	-6	678	-0.88%
2019/09/20	19	28.05	1	28.10	28.10	18	671	2.68%
2019/09/19	2	27.95	0	0.00	27.95	2	671	0.30%
2019/09/18	2	27.75	0	0.00	27.80	2	669	0.30%
2019/09/17	8	27.69	0	0.00	27.70	8	667	1.20%
2019/09/16	2	28.10	2	28.15	27.75	0	673	0.00%
2019/09/12	1	27.75	1	27.85	27.85	0	679	0.00%
2019/09/11	0	0.00	1	27.80	27.70	-1	722	-0.14%
2019/09/10	3	27.53	0	0.00	27.45	3	733	0.41%
2019/09/09	15	27.78	0	0.00	27.65	15	735	2.04%
2019/09/06	2	28.30	1	28.60	28.25	1	765	0.13%
2019/09/05	9	28.21	17	28.31	28.30	-8	774	-1.03%
2019/09/04	0	28.05	10	27.83	28.05	-10	761	-1.31%
2019/09/03	11	27.91	14	27.94	27.70	-3	758	-0.40%
2019/09/02	0	0.00	8	27.80	27.80	-8	752	-1.06%
2019/08/30	0	0.00	21	27.88	27.60	-21	750	-2.80%
2019/08/29	0	0.00	1	27.55	27.40	-1	736	-0.14%
2019/08/28	3	27.12	10	27.20	27.15	-7	731	-0.96%
2019/08/27	0	0.00	6	27.48	27.20	-6	726	-0.83%
2019/08/26	3	27.23	41	27.33	27.05	-38	726	-5.23%
2019/08/22	29	27.77	22	27.72	27.75	7	721	0.97%
2019/08/21	1	27.60	10	27.60	27.60	-9	713	-1.26%
2019/08/20	5	27.65	2	27.60	27.60	3	711	0.42%
2019/08/19	0	0.00	1	27.65	27.50	-1	709	-0.14%
2019/08/16	50	27.74	148	27.78	27.55	-98	708	-13.82%	大賣/
2019/08/15	31	27.14	26	26.95	27.15	5	683	0.73%
2019/08/14	4	26.20	1	26.15	26.15	3	673	0.45%
2019/08/13	3	25.70	0	0.00	25.60	3	673	0.45%
2019/08/12	1	26.50	0	0.00	26.00	1	701	0.14%
2019/08/07	5	26.38	0	0.00	26.20	5	709	0.70%
2019/08/06	2	25.50	0	0.00	26.15	2	717	0.28%
2019/08/05	2	26.10	0	0.00	25.90	2	725	0.28%
2019/08/02	3	26.67	1	27.00	26.55	2	728	0.27%
2019/08/01	5	27.00	5	27.04	27.20	0	731	0.00%
2019/07/31	88	26.58	8	26.61	26.75	80	729	10.96%
2019/07/30	17	26.57	7	26.60	26.55	10	729	1.37%
2019/07/29	48	26.76	43	26.89	26.80	5	736	0.68%
2019/07/26	35	27.36	12	27.31	27.15	23	732	3.14%
2019/07/25	63	28.13	14	28.09	27.80	49	719	6.81%
2019/07/24	37	28.30	30	28.37	28.15	7	717	0.98%
2019/07/23	39	30.60	35	30.64	30.65	4	665	0.60%
2019/07/22	18	30.63	23	30.74	30.65	-5	656	-0.76%
2019/07/19	20	30.63	13	30.70	30.70	7	678	1.03%
2019/07/18	3	30.45	0	0.00	30.45	3	679	0.44%
2019/07/16	6	30.57	2	30.55	30.45	4	781	0.51%
2019/07/15	1	30.45	12	30.45	30.60	-11	802	-1.37%
2019/07/12	2	30.30	0	0.00	30.35	2	826	0.24%
2019/07/11	9	30.35	14	30.43	30.35	-5	853	-0.59%
2019/07/10	16	30.51	30	30.48	30.40	-14	900	-1.56%
2019/07/09	5	30.45	5	30.60	30.45	0	925	0.00%
2019/07/08	5	30.50	5	30.50	30.55	0	1,010	0.00%
2019/07/05	15	30.40	5	30.55	30.40	10	1,051	0.95%
2019/07/04	27	30.45	6	30.55	30.45	21	1,066	1.97%
2019/07/03	2	30.33	1	30.30	30.30	1	1,082	0.09%
2019/07/02	0.8	30.50	6	30.50	30.50	-5.2	1,120	-0.46%
2019/07/01	2	30.35	12	30.40	30.40	-10	1,222	-0.82%
2019/06/28	2	30.18	0	0.00	30.05	2	1,276	0.16%
2019/06/27	6	30.17	0	0.00	30.15	6	1,296	0.46%
2019/06/26	0	0.00	1	30.05	30.10	-1	1,306	-0.08%
2019/06/21	2	30.35	6	30.30	30.20	-4	1,361	-0.29%
2019/06/20	10	30.32	17	30.47	30.30	-7	1,417	-0.49%
2019/06/19	15	30.35	38	30.39	30.55	-23	1,417	-1.62%
2019/06/18	15	30.27	8	30.21	29.95	7	1,386	0.50%
2019/06/17	1	29.95	3	29.98	30.00	-2	1,378	-0.15%
2019/06/14	49	30.54	40	30.63	30.00	9	1,377	0.65%
2019/06/13	5	29.71	44	29.85	30.30	-39	1,340	-2.91%
2019/06/11	5	29.15	12	29.09	29.05	-7	1,324	-0.53%
2019/06/04	1	29.20	0	0.00	29.15	1	1,328	0.08%
2019/05/31	0	0.00	11	29.51	29.30	-11	1,338	-0.82%
2019/05/29	2	28.75	0	0.00	28.90	2	1,344	0.15%
2019/05/27	12	28.46	1	28.75	28.85	11	1,359	0.81%
2019/05/24	2	28.90	3	28.80	29.00	-1	1,359	-0.07%
2019/05/23	11	28.69	9	28.71	28.85	2	1,364	0.15%
2019/05/21	17	28.65	11	28.98	29.00	6	1,367	0.44%
2019/05/20	15	29.00	1	29.45	29.10	14	1,360	1.03%
2019/05/17	3	29.80	12	29.58	29.35	-9	1,363	-0.66%
2019/05/16	3	29.78	0	0.00	29.90	3	1,342	0.22%
2019/05/15	11	29.41	0	0.00	29.35	11	1,344	0.82%
2019/05/14	4	28.35	2	28.90	29.20	2	1,346	0.15%
2019/05/13	22	29.07	4	28.88	28.70	18	1,354	1.33%
2019/05/10	0	0.00	2	29.70	29.85	-2	1,350	-0.15%
2019/05/09	9	29.81	5	30.02	29.70	4	1,347	0.30%
2019/05/08	15	30.05	5	29.85	30.20	10	1,340	0.75%
2019/05/07	3	30.42	2	30.48	30.30	1	1,334	0.07%
2019/05/06	19	30.34	16	30.42	30.10	3	1,329	0.23%
2019/05/03	5	30.94	4	31.15	31.10	1	1,313	0.08%
2019/05/02	9	30.97	3	31.05	30.95	6	1,305	0.46%
2019/04/30	5	31.03	11	31.24	31.30	-6	1,297	-0.46%
2019/04/29	47	31.00	13	30.84	30.70	34	1,291	2.63%
2019/04/26	80	31.89	40	32.03	31.75	40	1,262	3.17%
2019/04/25	11	31.69	74	31.79	32.10	-63	1,196	-5.27%
2019/04/24	8	31.03	14	31.19	31.05	-6	1,160	-0.52%
2019/04/23	28	31.35	24	31.28	31.20	4	1,169	0.34%
2019/04/22	67	32.06	55	31.99	32.00	12	1,149	1.04%
2019/04/19	3	31.03	20	31.22	31.50	-17	1,057	-1.61%
2019/04/18	54	31.21	26	31.30	30.70	28	1,028	2.72%
2019/04/17	40	31.33	31	31.33	31.20	9	1,002	0.90%
2019/04/16	40	31.27	50	31.23	31.05	-10	966	-1.03%
2019/04/15	8	30.63	23	30.55	30.85	-15	914	-1.64%
2019/04/12	96	30.72	76	30.81	30.30	20	886	2.25%
2019/04/11	68	30.28	53	30.32	30.70	15	798	1.88%
2019/04/10	26	29.76	16	29.88	29.95	10	751	1.33%
2019/04/09	16	30.10	0	0.00	29.95	16	737	2.17%
2019/04/08	42	30.39	85	30.34	30.10	-43	718	-5.98%
2019/04/03	57	30.27	126	30.23	30.55	-69	680	-10.14%	大賣/
2019/04/02	28	29.22	59	29.15	29.65	-31	574	-5.39%
2019/04/01	9	28.58	45	28.67	28.55	-36	514	-7.00%
2019/03/29	0	0.00	10	28.59	28.50	-10	491	-2.03%
2019/03/28	16	28.30	6	28.23	28.30	10	482	2.07%
2019/03/27	22	28.43	16	28.50	28.45	6	478	1.25%
2019/03/26	82	28.83	58	28.74	28.40	24	474	5.06%
2019/03/25	47	28.27	107	28.32	28.70	-60	444	-13.49%	大賣/
2019/03/22	18	27.89	10	27.80	27.80	8	424	1.88%
2019/03/21	33	27.60	4	27.80	27.80	29	426	6.79%
2019/03/20	10	27.33	1	27.20	27.30	9	416	2.16%
2019/03/19	40	27.26	14	27.26	27.20	26	413	6.28%
2019/03/18	10	27.23	14	27.13	27.10	-4	416	-0.96%
2019/03/15	1	27.00	0	0.00	27.15	1	419	0.24%
2019/03/13	2	27.20	0	0.00	27.20	2	456	0.44%
2019/03/12	16	27.31	0	0.00	27.25	16	464	3.44%
2019/03/11	4	27.15	7	27.46	27.35	-3	506	-0.59%
2019/03/08	6	27.30	23	27.42	27.50	-17	524	-3.24%
2019/03/07	20	27.58	5	27.35	27.50	15	524	2.86%
2019/03/06	43	27.67	3	27.75	27.80	40	522	7.66%
2019/03/05	0	27.40	26	27.49	27.60	-26	518	-5.01%
2019/03/04	1	27.80	1	27.70	27.60	0	512	0.00%
2019/02/27	4	27.75	30	27.65	27.65	-26	510	-5.10%
2019/02/26	20	28.00	11	27.98	27.75	9	513	1.75%
2019/02/25	0	27.70	35	27.73	27.75	-35	508	-6.88%
2019/02/22	1	27.60	1	27.80	27.65	0	507	0.00%
2019/02/21	51	27.55	0	0.00	27.50	51	506	10.08%
2019/02/20	2	27.18	0	0.00	27.15	2	504	0.40%
2019/02/19	0	27.20	1	27.30	27.25	-1	507	-0.20%
2019/02/18	1	27.55	6	27.38	27.30	-5	524	-0.95%
2019/02/15	46	27.58	1	27.75	27.40	45	523	8.60%
2019/02/14	7	27.46	5	27.43	27.40	2	513	0.39%
2019/02/13	36	27.13	13	27.10	27.20	23	504	4.56%
2019/02/12	18	26.65	28	26.86	27.20	-10	499	-2.00%
2019/02/11	1	26.55	3	26.53	26.60	-2	482	-0.41%
2019/01/30	5	26.30	9	26.31	26.40	-4	472	-0.85%
2019/01/29	3	26.00	3	26.00	26.10	0	467	0.00%
2019/01/28	2	26.30	7	26.35	26.30	-5	465	-1.07%
2019/01/25	5	26.35	0	0.00	26.40	5	465	1.07%
2019/01/24	0	0.00	1	26.45	26.40	-1	464	-0.22%
2019/01/23	5	26.35	0	0.00	26.40	5	466	1.07%
2019/01/22	0	0.00	10	26.40	26.45	-10	466	-2.14%
2019/01/21	1	26.40	5	26.45	26.35	-4	468	-0.85%
2019/01/18	2	26.30	4	26.30	26.30	-2	468	-0.43%
2019/01/17	51	26.38	4	26.38	26.30	47	472	9.95%
2019/01/16	8	26.39	0	0.00	26.30	8	471	1.70%
2019/01/15	60	26.47	18	26.47	26.55	42	470	8.93%
2019/01/14	10	25.25	0	0.00	25.35	10	445	2.24%
2019/01/11	10	25.34	0	0.00	25.25	10	445	2.24%
2019/01/10	0	0.00	1	25.45	25.35	-1	445	-0.22%
2019/01/09	0	0.00	1	25.45	25.65	-1	450	-0.22%
2019/01/04	0	0.00	4	25.04	25.00	-4	466	-0.86%
2019/01/03	10	25.40	9	25.47	25.45	1	485	0.21%
2019/01/02	4	25.65	8	25.71	25.70	-4	488	-0.82%
2018/12/28	2	26.03	0	0.00	25.90	2	493	0.41%
2018/12/26	3	26.22	10	26.10	26.10	-7	505	-1.39%
2018/12/25	0	0.00	3	26.48	26.50	-3	508	-0.59%
2018/12/24	4	27.00	1	26.80	26.95	3	510	0.59%
2018/12/22	1	26.80	3	26.67	26.80	-2	513	-0.39%
2018/12/21	1	26.30	0	0.00	26.85	1	516	0.19%
2018/12/20	1	26.80	5	26.87	26.80	-4	514	-0.78%
2018/12/19	1	27.15	5	27.20	27.15	-4	511	-0.78%
2018/12/18	23	27.50	18	27.28	27.20	5	512	0.98%
2018/12/17	41	28.15	45	28.19	28.25	-4	498	-0.80%
2018/12/14	3	27.57	7	27.51	27.80	-4	468	-0.85%
2018/12/13	6	27.44	0	0.00	27.25	6	463	1.30%
2018/12/12	5	27.34	6	27.48	27.55	-1	489	-0.20%
2018/12/11	3	26.92	4	26.95	26.95	-1	500	-0.20%
2018/12/10	0	0.00	1	27.35	27.20	-1	507	-0.20%
2018/12/07	5	27.85	0	0.00	27.55	5	512	0.98%
2018/12/06	12	27.73	113	27.93	27.40	-101	518	-19.48%	大賣/鉅額交易
2018/12/05	1	27.50	11	27.33	27.90	-10	493	-2.03%
2018/12/04	27	28.02	20	27.97	27.90	7	490	1.43%
2018/12/03	40	27.29	13	27.75	27.70	27	456	5.91%
2018/11/30	2	26.75	5	26.75	26.80	-3	443	-0.68%
2018/11/29	21	26.67	0	0.00	26.55	21	451	4.65%
2018/11/28	5	26.65	5	26.67	26.55	0	460	0.00%
2018/11/27	26	26.42	0	0.00	26.60	26	514	5.05%
2018/11/26	8	25.98	6	25.95	26.10	2	531	0.38%
2018/11/23	15	25.99	0	0.00	25.75	15	544	2.75%
2018/11/22	1	26.30	15	26.57	26.10	-14	550	-2.55%
2018/11/21	0	0.00	64	27.27	27.20	-64	555	-11.52%
2018/11/20	4	27.48	3	27.50	27.50	1	575	0.17%
2018/11/19	5	27.49	5	27.60	27.45	0	580	0.00%
2018/11/16	5	27.10	22	26.96	27.05	-17	593	-2.87%
2018/11/15	71	27.10	19	26.94	26.85	52	605	8.59%
2018/11/14	24	26.10	7	26.34	26.40	17	617	2.75%
2018/11/12	13	25.80	0	0.00	25.20	13	701	1.85%
2018/11/09	2	25.90	0	0.00	25.85	2	710	0.28%
2018/11/08	3	25.93	0	0.00	25.90	3	733	0.41%
2018/11/02	0	0.00	2	26.15	25.95	-2	810	-0.25%
2018/11/01	0	0.00	4	26.10	26.00	-4	818	-0.49%
2018/10/26	1	25.10	1	25.30	25.10	0	876	0.00%
2018/10/25	2	25.38	1	25.65	25.30	1	878	0.11%
2018/10/23	0	26.65	0	0.00	26.40	0	878	0.00%
2018/10/18	0	0.00	1	26.25	26.30	-1	890	-0.11%
2018/10/17	3	26.57	0	0.00	26.20	3	892	0.34%
2018/10/16	3	26.23	13	26.25	26.15	-10	888	-1.13%
2018/10/15	6	25.30	0	0.00	25.55	6	891	0.67%
2018/10/12	5	25.00	15	24.62	24.55	-10	1,078	-0.93%
2018/10/11	2	24.20	51	24.69	24.20	-49	1,097	-4.46%
2018/10/09	4	27.05	3	27.00	26.85	1	1,106	0.09%
2018/10/08	2	27.03	1	27.45	27.35	1	1,119	0.09%
2018/10/05	2	27.00	58	26.47	26.55	-56	1,122	-4.99%
2018/10/04	6	27.53	2	27.55	27.60	4	1,110	0.36%
2018/10/03	1	27.95	10	27.91	27.80	-9	1,106	-0.81%
2018/10/01	6	27.59	5	27.55	27.55	1	1,100	0.09%
2018/09/28	6	27.70	5	27.65	27.65	1	1,099	0.09%
2018/09/27	0	0.00	1	27.65	27.60	-1	1,099	-0.09%
2018/09/26	0	0.00	5	27.84	27.70	-5	1,097	-0.46%
2018/09/25	2	27.70	2	27.50	27.85	0	1,099	0.00%
2018/09/21	2	27.30	2	27.45	27.30	0	1,097	0.00%
2018/09/20	11	27.45	0	0.00	27.15	11	1,104	1.00%
2018/09/19	10	27.96	4	27.90	27.90	6	1,236	0.49%
2018/09/18	31	28.21	5	28.36	27.80	26	1,375	1.89%
2018/09/17	16	27.81	18	27.49	28.00	-2	1,372	-0.15%
2018/09/14	31	27.26	17	27.44	27.50	14	1,361	1.03%
2018/09/13	30	27.19	0	0.00	26.90	30	1,350	2.22%
2018/09/12	46	27.00	17	26.53	27.05	29	1,342	2.16%
2018/09/11	3	26.75	0	0.00	26.80	3	1,332	0.23%
2018/09/10	25	26.35	22	26.20	26.45	3	1,323	0.23%
2018/09/07	14	27.11	50	27.40	26.80	-36	1,314	-2.74%
2018/09/06	7	27.53	0	0.00	27.70	7	1,311	0.53%
2018/09/05	25	27.68	0	0.00	27.65	25	1,308	1.91%
2018/09/04	13	27.67	38	27.63	27.70	-25	1,299	-1.92%
2018/09/03	20	28.31	73	28.31	27.95	-53	1,288	-4.11%
2018/08/31	7	27.71	8	27.82	27.95	-1	1,231	-0.08%
2018/08/30	14	27.51	0	0.00	27.75	14	1,213	1.15%
2018/08/29	16	27.50	19	27.45	27.40	-3	1,201	-0.25%
2018/08/28	4	27.38	15	27.25	27.30	-11	1,189	-0.92%
2018/08/27	11	27.33	65	27.30	27.30	-54	1,177	-4.59%
2018/08/24	59	27.29	7	27.48	27.30	52	1,155	4.50%
2018/08/23	21	27.60	9	27.60	27.50	12	1,146	1.05%
2018/08/22	6	27.14	4	27.49	27.50	2	1,127	0.18%
2018/08/21	16	27.08	20	27.00	27.45	-4	1,109	-0.36%
2018/08/20	16	26.80	43	27.19	26.80	-27	1,081	-2.50%
2018/08/17	36	26.80	68	26.72	26.50	-32	1,036	-3.09%
2018/08/16	23	25.74	0	0.00	25.70	23	993	2.31%
2018/08/15	35	25.89	38	25.89	26.20	-3	985	-0.30%
2018/08/14	40	25.47	43	26.26	26.70	-3	964	-0.31%
2018/08/13	27	25.26	31	24.80	25.30	-4	942	-0.42%
2018/08/10	39	25.96	0	0.00	25.95	39	927	4.21%
2018/08/09	65	25.86	38	25.99	26.05	27	919	2.94%
2018/08/08	19	25.70	5	25.63	25.55	14	905	1.55%
2018/08/07	9	25.35	16	25.34	25.40	-7	898	-0.78%
2018/08/06	17	25.42	7	25.78	25.75	10	886	1.13%
2018/08/03	8	24.32	2	24.40	24.50	6	852	0.70%
2018/08/02	5	24.15	18	24.13	24.05	-13	843	-1.54%
2018/08/01	21	23.97	2	24.05	24.00	19	840	2.26%
2018/07/31	5	23.65	1	23.70	23.70	4	835	0.48%
2018/07/30	0	0.00	3	23.63	23.55	-3	836	-0.36%
2018/07/27	0	0.00	2	23.70	23.70	-2	833	-0.24%
2018/07/26	1	23.65	1	23.65	23.65	0	832	0.00%
2018/07/25	24	23.80	6	23.79	23.85	18	835	2.15%
2018/07/24	3	23.43	0	0.00	23.40	3	857	0.35%
2018/07/20	5	22.98	29	22.92	23.10	-24	856	-2.80%
2018/07/19	120	24.22	123	23.88	23.30	-3	849	-0.35%	大買/大賣/
2018/07/18	16	24.21	8	24.28	23.80	8	662	1.21%
2018/07/17	33	23.95	23	23.81	24.40	10	644	1.55%
2018/07/16	22	22.89	16	23.05	23.30	6	613	0.98%
2018/07/13	10	22.20	11	22.65	22.95	-1	596	-0.17%
2018/07/12	8	21.73	0	0.00	21.80	8	588	1.36%
2018/07/11	3	21.85	2	21.80	21.70	1	591	0.17%
2018/07/10	5	21.60	0	0.00	21.80	5	594	0.84%
2018/07/09	2	21.55	1	21.50	21.50	1	593	0.17%
2018/07/06	7	21.53	1	21.45	21.60	6	592	1.01%
2018/07/05	2	21.70	0	0.00	21.80	2	590	0.34%
2018/07/03	0	0.00	2	22.05	21.90	-2	590	-0.34%
2018/07/02	15	22.61	11	22.60	22.45	4	588	0.68%
2018/06/29	16	22.72	10	22.93	23.10	6	585	1.02%
2018/06/28	20	23.18	28	23.20	23.15	-8	582	-1.37%
2018/06/27	24	24.01	18	24.04	23.70	6	439	1.37%
2018/06/26	32	23.79	51	23.90	24.00	-19	295	-6.43%
2018/06/25	0	0.00	10	23.18	23.05	-10	277	-3.60%
2018/06/20	1	22.65	0	0.00	22.65	1	296	0.34%
2018/06/19	2	22.90	0	0.00	22.90	2	295	0.68%
2018/06/15	0	0.00	1	23.40	23.35	-1	295	-0.34%
2018/06/14	9	23.66	11	23.44	23.30	-2	295	-0.68%
2018/06/13	5	22.93	1	23.05	23.10	4	287	1.39%
2018/06/08	0	0.00	2	22.95	23.00	-2	284	-0.70%
2018/06/07	3	22.80	0	0.00	22.90	3	297	1.01%
2018/06/06	2	22.85	0	0.00	22.85	2	300	0.67%
2018/06/05	0	0.00	2	22.60	22.65	-2	300	-0.67%
2018/06/04	4	22.48	3	22.57	22.50	1	301	0.33%
2018/06/01	1	22.35	2	22.30	22.40	-1	305	-0.33%
2018/05/31	3	22.05	0	0.00	22.00	3	307	0.98%
2018/05/24	0	0.00	2	22.00	21.95	-2	343	-0.58%
2018/05/23	2	21.88	0	0.00	21.85	2	344	0.58%
2018/05/21	0	0.00	3	21.80	22.00	-3	355	-0.84%
2018/05/17	0	0.00	2	21.90	21.90	-2	367	-0.54%
2018/05/16	15	21.71	6	21.75	21.85	9	369	2.43%
2018/05/14	1	22.95	0	0.00	22.90	1	376	0.27%
2018/05/11	2	23.25	0	0.00	23.15	2	380	0.53%
2018/05/07	0	0.00	3	22.90	23.10	-3	385	-0.78%
2018/05/03	1	23.50	2	23.38	23.35	-1	390	-0.26%
2018/05/02	0	0.00	1	23.35	23.40	-1	392	-0.25%
2018/04/30	6	24.08	10	24.18	24.00	-4	389	-1.03%
2018/04/27	3	22.10	0	0.00	22.20	3	360	0.83%
2018/04/26	0	0.00	2	22.55	22.30	-2	366	-0.55%
2018/04/24	7	22.29	0	0.00	22.35	7	372	1.88%
2018/04/23	3	23.03	0	0.00	23.00	3	372	0.80%
2018/04/17	7	23.68	0	0.00	23.70	7	381	1.83%
2018/04/16	5	24.07	0	0.00	24.00	5	387	1.29%
2018/04/13	2	24.45	0	0.00	24.50	2	388	0.51%
2018/04/09	0	24.70	0	0.00	24.65	0	463	0.00%
2018/04/02	1	25.35	0	0.00	25.35	1	474	0.21%
2018/03/31	0	25.40	2	25.35	25.40	-2	478	-0.42%
2018/03/30	0	25.50	2	25.60	25.50	-2	476	-0.42%
2018/03/29	2	25.85	0	0.00	25.85	2	484	0.41%
2018/03/28	0	28.00	0	0.00	26.00	0	532	0.00%
2018/03/27	0	25.40	0	0.00	25.50	0	531	0.00%
2018/03/21	0	0.00	1	25.85	25.85	-1	518	-0.19%
2018/03/20	1	25.90	1	25.85	25.75	0	518	0.00%
2018/03/19	0	26.20	0	0.00	25.95	0	520	0.00%
2018/03/14	0	26.45	0	0.00	26.20	0	553	0.00%
2018/03/13	6	26.24	2	26.18	26.30	4	554	0.72%
2018/03/09	2	25.95	4	25.99	26.00	-2	547	-0.37%
2018/03/07	2	26.00	4	26.30	25.90	-2	558	-0.36%
2018/03/06	0	0.00	33	26.10	26.15	-33	561	-5.88%
2018/03/05	0	25.90	2	26.30	25.90	-2	587	-0.34%
2018/03/02	3	25.65	62	25.92	26.00	-59	602	-9.80%
2018/03/01	1	26.30	184	25.90	26.35	-183	606	-30.16%	大賣/鉅額交易
2018/02/27	3	26.40	138	26.72	26.45	-135	651	-20.71%	大賣/鉅額交易
2018/02/26	1	26.90	94	26.81	26.80	-93	654	-14.21%
2018/02/23	0	27.00	10	27.09	27.10	-10	659	-1.52%
2018/02/22	22	26.90	0	0.00	26.90	22	663	3.32%
2018/02/21	142	26.97	19	27.03	27.10	123	667	18.43%	大買/鉅額交易
2018/02/12	6	25.00	3	25.83	25.90	3	674	0.44%
2018/02/09	2	23.45	1	23.75	23.55	1	676	0.15%
2018/02/08	23	24.32	2	24.50	24.25	21	691	3.04%
2018/02/07	6	25.05	0	0.00	24.85	6	763	0.79%
2018/02/06	9	25.19	2	24.45	24.75	7	785	0.89%
2018/02/05	6	26.42	47	26.40	26.50	-41	781	-5.25%
2018/02/02	1	26.75	0	0.00	26.90	1	788	0.13%
2018/02/01	0	26.90	92	27.06	27.05	-92	795	-11.57%
2018/01/31	0	0.00	2	26.70	27.00	-2	800	-0.25%
2018/01/30	1	26.90	0	0.00	26.90	1	804	0.12%
2018/01/29	0	0.00	2	27.30	27.30	-2	817	-0.24%
2018/01/26	1	26.90	35	27.01	26.90	-34	830	-4.09%
2018/01/25	0	0.00	7	27.11	27.00	-7	877	-0.80%
2018/01/24	5	27.15	0	0.00	27.25	5	881	0.57%
2018/01/22	6	27.23	0	0.00	27.20	6	913	0.66%
2018/01/19	2	27.53	0	0.00	27.50	2	920	0.22%
2018/01/18	1	27.70	0	0.00	27.65	1	924	0.11%
2018/01/17	10	27.75	0	0.00	27.80	10	935	1.07%
2018/01/16	0	0.00	2	28.00	28.00	-2	943	-0.21%
2018/01/15	1	28.25	3	28.23	28.00	-2	950	-0.21%
2018/01/12	3	27.70	4	27.65	27.60	-1	951	-0.11%
2018/01/11	1	27.60	2	27.60	27.55	-1	957	-0.10%
2018/01/10	19	27.83	1	27.75	27.80	18	964	1.87%
2018/01/09	10	28.20	6	28.15	28.15	4	969	0.41%
2018/01/08	14	28.43	0	0.00	28.50	14	989	1.42%
2018/01/05	6	29.24	10	29.06	29.05	-4	1,020	-0.39%
2018/01/04	2	28.08	10	28.00	28.10	-8	990	-0.81%
2018/01/03	0	0.00	35	28.22	28.25	-35	1,023	-3.42%
2018/01/02	4	28.28	7	28.30	28.30	-3	1,026	-0.29%