泰山 (1218)-新光-台中券商分點個股進出

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

泰山

(1218)

可現股當沖

股價
20.05
漲跌
▼0.05
漲幅
-0.25%
成交量
344張
產業
上市食品類股
250人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

泰山 (1218)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	0	20.10	1	20.15	20.10	-1	582	-0.17%
2024/12/13	0	20.45	0	0.00	20.35	0	575	0.00%
2024/12/11	0	0.00	2	20.73	20.65	-2	568	-0.35%
2024/12/10	0	0.00	0.1	20.85	20.90	-0.1	561	-0.01%
2024/12/04	0	20.90	2	20.95	20.95	-2	573	-0.35%
2024/12/03	2	21.05	0	21.00	21.00	2	595	0.34%
2024/11/29	0	21.06	10	21.00	21.15	-10	595	-1.68%
2024/11/28	0	0.00	1	21.10	21.15	-1	596	-0.17%
2024/11/27	5	21.35	5	21.45	21.10	0	591	0.00%
2024/11/26	0	0.00	5	21.50	21.50	-5	578	-0.86%
2024/11/25	10	21.50	18	21.46	21.55	-8	577	-1.39%
2024/11/22	10	21.25	17	21.20	21.25	-7	557	-1.26%
2024/11/21	4	21.05	15	21.05	21.05	-11	548	-2.01%
2024/11/20	10	21.10	0	0.00	21.15	10	544	1.84%
2024/11/18	20	20.85	0	0.00	20.65	20	538	3.72%
2024/11/15	2.1	21.10	12	21.09	20.95	-9.9	523	-1.90%
2024/11/14	11.3	20.48	0	0.00	20.35	11.3	493	2.28%
2024/11/13	2.1	20.37	0	20.35	20.45	2.1	493	0.42%
2024/11/12	2	19.90	0	0.00	19.95	2	497	0.40%
2024/11/11	1	20.00	0	20.05	20.05	1	500	0.20%
2024/11/08	0	20.10	0	0.00	20.10	0	505	0.00%
2024/10/29	1.2	20.02	15	20.03	20.00	-13.8	618	-2.23%
2024/10/28	0	0.00	0	20.20	20.15	0	612	0.00%
2024/10/25	0	0.00	1	20.25	20.25	-1	621	-0.16%
2024/10/24	0.1	20.25	0	20.25	20.15	0.1	630	0.02%
2024/10/23	0	20.30	1	20.30	20.30	-1	643	-0.15%
2024/10/22	0.1	20.35	10	20.40	20.40	-9.9	651	-1.52%
2024/10/21	0	20.40	0	0.00	20.45	0	677	0.00%
2024/10/18	0	0.00	14.1	20.35	20.40	-14.1	705	-2.00%
2024/10/17	14	20.44	0	0.00	20.45	14	711	1.97%
2024/10/16	0	20.30	2	20.25	20.20	-2	714	-0.28%
2024/10/14	1	20.05	0	0.00	20.30	1	722	0.14%
2024/10/11	0.4	20.25	0	0.00	20.15	0.4	725	0.05%
2024/10/09	1	20.30	0	0.00	20.30	1	741	0.14%
2024/10/04	0.3	20.53	20	20.43	20.50	-19.7	766	-2.57%
2024/10/01	0.2	20.60	0	0.00	20.55	0.2	776	0.03%
2024/09/30	20	20.75	0	0.00	20.65	20	785	2.55%
2024/09/27	2.1	20.48	0	0.00	20.65	2.1	791	0.26%
2024/09/24	0	0.00	0	20.45	20.25	0	833	0.00%
2024/09/20	0.1	20.45	0	0.00	20.40	0.1	846	0.01%
2024/09/18	0.2	20.35	0	0.00	20.35	0.2	866	0.02%
2024/09/16	0	20.30	0	0.00	20.35	0	872	0.00%
2024/09/12	0	0.00	2	20.25	20.20	-2	896	-0.22%
2024/09/11	0	20.25	3	20.15	20.15	-3	904	-0.33%
2024/09/10	0.3	20.15	0	0.00	20.05	0.3	914	0.04%
2024/09/09	3.1	19.94	1	20.00	20.20	2.1	917	0.23%
2024/09/06	2	20.25	0	0.00	20.30	2	917	0.22%
2024/09/04	6.1	19.99	0	0.00	19.95	6.1	965	0.63%
2024/08/30	0.1	20.90	0	0.00	20.90	0.1	1,011	0.01%
2024/08/29	4	20.68	0	20.80	20.80	4	1,046	0.38%
2024/08/27	0	20.80	2.1	20.75	20.80	-2	1,176	-0.17%
2024/08/26	0.1	20.95	2	20.85	20.90	-1.9	1,263	-0.15%
2024/08/22	0.3	21.00	0	0.00	20.90	0.3	1,288	0.03%
2024/08/21	0.1	20.86	0	0.00	20.80	0.1	1,290	0.01%
2024/08/20	2	21.15	1	21.15	21.10	1	1,290	0.08%
2024/08/19	1	20.65	1	20.80	20.80	0	1,298	0.00%
2024/08/16	11.1	20.81	0	0.00	20.75	11.1	1,300	0.85%
2024/08/14	16.3	20.87	26	20.68	20.50	-9.7	1,335	-0.72%
2024/08/13	0.1	20.10	0	0.00	20.00	0.1	1,331	0.00%
2024/08/12	1	20.45	0.1	20.45	20.35	0.9	1,340	0.07%
2024/08/09	0	0.00	0.2	20.40	20.25	-0.2	1,366	-0.01%
2024/08/08	0.2	20.05	0	0.00	19.90	0.2	1,361	0.01%
2024/08/07	1.1	19.99	1.2	20.02	19.95	-0.1	1,359	-0.01%
2024/08/06	1.3	19.55	0	0.00	19.55	1.3	1,350	0.10%
2024/08/05	9.2	19.32	2	19.75	19.20	7.2	1,339	0.54%
2024/08/02	4.2	20.88	0	0.00	20.85	4.2	1,303	0.32%
2024/08/01	0.1	21.20	1	21.15	21.25	-1	1,308	-0.07%
2024/07/31	1.2	20.94	2	21.00	21.00	-0.8	1,309	-0.06%
2024/07/30	1	20.76	0	0.00	21.10	1	1,331	0.08%
2024/07/29	0	0.00	2	21.05	20.90	-2	1,354	-0.15%
2024/07/26	10.1	21.05	0	0.00	20.95	10.1	1,374	0.73%
2024/07/23	2	21.35	7	21.39	21.35	-5	1,388	-0.36%
2024/07/22	4.1	20.92	1	21.00	21.05	3.1	1,382	0.23%
2024/07/19	2	21.30	0	0.00	21.15	2	1,370	0.15%
2024/07/18	1	21.40	0	0.00	21.50	1	1,346	0.08%
2024/07/17	1	21.35	0	0.00	21.35	1	1,340	0.07%
2024/07/16	0	21.40	1	21.30	21.30	-1	1,350	-0.07%
2024/07/15	0.2	21.35	0	0.00	21.30	0.2	1,361	0.01%
2024/07/12	0.1	21.45	27	21.41	21.35	-26.9	1,361	-1.97%
2024/07/11	13	21.23	8	21.20	21.20	5	1,359	0.37%
2024/07/10	0	21.55	5	21.52	21.55	-5	1,359	-0.37%
2024/07/09	2.1	21.60	2	21.45	21.40	0.1	1,358	0.00%
2024/07/08	0	21.98	1	21.85	21.80	-1	1,354	-0.07%
2024/07/05	3	21.87	0	0.00	21.85	3	1,359	0.22%
2024/07/04	1	21.80	0	0.00	21.80	1	1,358	0.08%
2024/07/03	0	0.00	24	21.64	21.65	-24	1,365	-1.76%
2024/07/02	5.2	21.49	0	0.00	21.50	5.2	1,361	0.38%
2024/07/01	0.1	22.02	5	21.95	21.90	-4.9	1,343	-0.37%
2024/06/28	3	22.18	0	0.00	22.10	3	1,340	0.22%
2024/06/27	3	22.30	0	0.00	22.15	3	1,335	0.22%
2024/06/25	0	0.00	0	22.50	22.35	0	1,332	0.00%
2024/06/24	0	0.00	2	22.30	22.30	-2	1,322	-0.15%
2024/06/21	0.1	22.40	0	0.00	22.35	0.1	1,339	0.01%
2024/06/20	5	22.15	0	0.00	22.30	5	1,343	0.37%
2024/06/19	1	22.20	11	22.10	22.10	-10	1,358	-0.73%
2024/06/18	13	22.38	2	22.45	22.25	11	1,408	0.78%
2024/06/17	1	22.40	0	0.00	22.40	1	1,506	0.07%
2024/06/14	0	22.37	20	22.15	22.20	-20	1,498	-1.33%
2024/06/12	30	22.15	2.1	22.20	22.35	27.9	1,510	1.85%
2024/06/11	17	22.36	39	22.37	22.20	-22	1,524	-1.44%
2024/06/07	5	22.64	9	23.12	23.25	-4	1,517	-0.26%
2024/06/06	11.5	22.44	3	22.43	22.45	8.5	1,487	0.57%
2024/06/05	5	22.72	2.6	22.65	22.65	2.4	1,472	0.16%
2024/06/04	22	22.80	5.2	22.68	22.65	16.8	1,474	1.14%
2024/06/03	13.5	23.32	9	23.23	23.25	4.4	1,448	0.31%
2024/05/31	16	23.42	11	23.44	23.60	5	1,453	0.35%
2024/05/30	26.5	22.93	2	23.35	22.85	24.5	1,368	1.79%
2024/05/29	5.3	21.99	0	0.00	21.90	5.3	1,298	0.41%
2024/05/24	0	21.85	0	0.00	21.60	0	1,286	0.00%
2024/05/23	2.8	21.99	0	0.00	21.70	2.8	1,282	0.21%
2024/05/22	2	22.25	2	22.25	22.15	0	1,271	0.00%
2024/05/21	1	22.54	0	0.00	22.25	1	1,269	0.08%
2024/05/20	4	22.43	0.1	22.50	22.50	4	1,251	0.32%
2024/05/17	3	22.35	5.4	22.35	22.35	-2.4	1,219	-0.20%
2024/05/15	3	22.12	3	22.12	22.10	0	1,192	0.00%
2024/05/14	3	21.52	0	0.00	21.55	3	1,166	0.26%
2024/05/13	1	21.70	2	21.70	21.75	-1	1,161	-0.09%
2024/05/10	0	0.00	2	21.65	21.65	-2	1,159	-0.17%
2024/05/09	2	21.65	2	21.55	21.50	0	1,155	0.00%
2024/05/08	2	21.73	2	21.60	21.70	0	1,147	0.00%
2024/05/07	1	21.85	21	21.75	21.75	-20	1,141	-1.75%
2024/05/06	2	22.15	0	22.40	22.25	2	1,128	0.18%
2024/05/03	7	22.17	3	22.05	22.05	4	1,118	0.36%
2024/05/02	19	22.40	2	22.50	22.50	17	1,094	1.55%
2024/04/30	1	22.15	16	22.10	22.25	-15	1,066	-1.41%
2024/04/29	16	21.72	7	21.74	21.90	9	1,038	0.87%
2024/04/26	0	21.52	1	21.40	21.40	-1	1,014	-0.10%
2024/04/25	6	21.52	0	21.50	21.45	6	1,011	0.59%
2024/04/24	2	21.25	1	21.25	21.25	1	1,003	0.10%
2024/04/19	0.1	20.87	1	20.55	20.55	-0.9	1,007	-0.09%
2024/04/18	2	21.00	7	21.00	20.95	-5	991	-0.50%
2024/04/16	1	21.00	9	20.76	20.75	-8	988	-0.81%
2024/04/12	1.1	21.30	0	0.00	21.35	1.1	971	0.11%
2024/04/11	1	21.60	1.5	21.87	21.50	-0.5	965	-0.05%
2024/04/10	1	21.90	5.5	22.14	21.80	-4.5	957	-0.47%
2024/04/09	0	0.00	6	22.04	22.00	-6	956	-0.63%
2024/04/03	1	21.45	0	0.00	21.55	1	962	0.10%
2024/04/02	2	21.88	1	22.00	21.75	1	964	0.10%
2024/04/01	1	22.05	6	22.05	22.10	-5	951	-0.53%
2024/03/29	6	22.13	0	0.00	22.10	6	954	0.63%
2024/03/28	1	22.20	0	0.00	22.05	1	952	0.11%
2024/03/27	12	21.93	1	22.05	22.10	11	951	1.16%
2024/03/26	0	22.12	49	21.96	21.85	-49	952	-5.15%
2024/03/25	6	22.25	0	0.00	22.25	6	954	0.63%
2024/03/22	12.1	22.19	4	22.33	22.25	8.1	952	0.85%
2024/03/21	44	22.46	24	22.25	22.25	20	935	2.14%
2024/03/20	53.1	22.48	38	22.55	22.75	15.1	890	1.69%
2024/03/19	0	0.00	5	21.58	21.40	-5	782	-0.64%
2024/03/18	9.2	21.35	2	21.35	21.30	7.2	780	0.92%
2024/03/15	1.9	21.72	1	21.65	21.85	0.9	765	0.12%
2024/03/14	3	22.07	0.4	22.10	21.95	2.6	762	0.34%
2024/03/13	2.1	22.05	1	21.86	22.00	1	749	0.13%
2024/03/11	2	21.50	0	0.00	21.30	2	705	0.28%
2024/03/08	8	21.31	0	0.00	21.30	8	701	1.14%
2024/03/07	2.1	21.70	2.1	21.60	21.55	0	689	0.00%
2024/03/06	4.1	22.21	2	22.05	21.90	2.1	700	0.30%
2024/03/05	2	21.20	0	0.00	21.15	2	678	0.30%
2024/03/04	0.3	21.33	1	21.25	21.40	-0.7	672	-0.11%
2024/03/01	1	21.00	0	0.00	21.00	1	659	0.15%
2024/02/29	0.2	20.95	0	21.20	21.20	0.2	658	0.03%
2024/02/27	0.2	20.92	0	0.00	20.75	0.2	650	0.03%
2024/02/26	0	20.90	0	0.00	20.80	0	657	0.00%
2024/02/23	0	20.98	0	0.00	20.80	0	656	0.00%
2024/02/22	0	21.08	0.3	21.05	21.05	-0.3	658	-0.05%
2024/02/20	3.2	20.91	3	20.85	20.85	0.2	679	0.02%
2024/02/19	0	21.15	13	21.08	21.05	-13	687	-1.89%
2024/02/16	0	0.00	1.1	20.71	20.85	-1.1	721	-0.15%
2024/02/15	0	20.70	0	0.00	20.55	0	718	0.00%
2024/02/05	1	20.40	0	0.00	20.50	1	716	0.14%
2024/02/01	1	20.90	0	20.95	20.95	1	711	0.14%
2024/01/31	0.1	20.90	1	20.85	20.90	-0.9	710	-0.13%
2024/01/30	0	21.07	0	0.00	20.90	0	720	0.00%
2024/01/29	0.1	21.15	3	21.15	21.10	-2.9	727	-0.40%
2024/01/26	0	0.00	3	21.08	21.10	-3	731	-0.41%
2024/01/25	0	21.05	0	0.00	20.95	0	735	0.00%
2024/01/23	0.3	20.90	0	0.00	20.80	0.3	753	0.04%
2024/01/22	0	20.85	0	0.00	20.75	0	757	0.00%
2024/01/19	12	20.80	0	0.00	20.75	12	765	1.57%
2024/01/18	0.1	20.72	0	0.00	20.65	0.1	772	0.02%
2024/01/17	0	20.80	0	0.00	20.70	0	776	0.01%
2024/01/16	9.1	20.83	1	20.80	20.80	8.1	773	1.05%
2024/01/11	5.2	21.35	0	0.00	21.35	5.2	797	0.65%
2024/01/08	1	21.95	0	0.00	21.90	1	864	0.12%
2024/01/05	1.5	22.03	6	21.91	21.90	-4.5	872	-0.52%
2024/01/04	15.1	22.07	1	22.05	22.05	14.1	874	1.61%
2024/01/03	2.1	22.18	1	22.25	22.05	1.1	913	0.12%
2024/01/02	2	22.45	0	0.00	22.40	2	918	0.22%
2023/12/29	15	22.63	19	22.80	22.50	-4	919	-0.43%
2023/12/28	4	22.25	1	22.50	22.55	3	924	0.32%
2023/12/27	10	22.30	0	0.00	22.30	10	920	1.09%
2023/12/26	9	22.35	1	22.30	22.35	8	927	0.86%
2023/12/21	1	22.20	2	22.40	22.30	-1	928	-0.11%
2023/12/20	16	22.33	1	22.15	22.50	15	933	1.61%
2023/12/18	1	22.15	0	0.00	22.05	1	934	0.11%
2023/12/15	2.1	21.99	1	21.95	22.00	1.1	929	0.12%
2023/12/14	0	21.70	0	0.00	21.70	0	919	0.00%
2023/12/13	0.1	21.70	2	21.65	21.60	-1.9	917	-0.21%
2023/12/12	0	21.80	20	21.80	21.80	-20	921	-2.17%
2023/12/11	1	21.75	4.4	21.66	21.75	-3.4	919	-0.37%
2023/12/08	2	21.68	0.1	22.00	21.50	1.9	925	0.21%
2023/12/06	2	21.70	13	21.82	21.70	-11	920	-1.19%
2023/12/05	4	21.65	0.2	21.80	21.80	3.8	921	0.41%
2023/12/04	7	21.80	0	0.00	21.85	7	924	0.76%
2023/12/01	21.1	22.26	23.1	21.89	21.80	-2	930	-0.21%
2023/11/30	5	21.94	1.2	21.72	22.00	3.8	912	0.42%
2023/11/29	0	0.00	2	21.45	21.35	-2	894	-0.22%
2023/11/27	0	0.00	10	21.43	21.50	-10	885	-1.13%
2023/11/24	2	21.50	1	21.40	21.40	1	888	0.11%
2023/11/22	2	21.40	0	0.00	21.35	2	903	0.22%
2023/11/21	1.1	21.30	0	0.00	21.45	1.1	923	0.11%
2023/11/20	0.1	21.29	2	21.20	21.20	-1.9	926	-0.20%
2023/11/17	3.1	21.24	4	21.05	21.40	-0.9	923	-0.10%
2023/11/16	18.1	21.01	0	0.00	20.90	18.1	929	1.95%
2023/11/15	6	21.05	8	20.96	21.10	-2	964	-0.21%
2023/11/13	0.1	20.51	5	20.35	20.30	-4.9	937	-0.52%
2023/11/10	0	20.55	0	0.00	20.45	0	950	0.00%
2023/11/08	1	20.80	0	0.00	20.80	1	986	0.10%
2023/11/07	0.1	20.85	0	0.00	20.70	0.1	996	0.01%
2023/11/06	4	20.95	0	0.00	21.00	4	1,000	0.40%
2023/11/01	1	20.20	0	0.00	20.40	1	1,027	0.10%
2023/10/31	0	20.40	2	20.10	20.10	-2	1,031	-0.19%
2023/10/30	0.1	20.50	0	0.00	20.45	0.1	1,036	0.01%
2023/10/27	0	0.00	4	20.50	20.50	-4	1,048	-0.38%
2023/10/26	5.2	20.24	3	20.60	20.25	2.2	1,059	0.21%
2023/10/25	1	20.65	0	0.00	20.70	1	1,068	0.09%
2023/10/24	0	0.00	7	20.54	20.60	-7	1,079	-0.65%
2023/10/20	10	20.10	0	0.00	20.25	10	1,138	0.88%
2023/10/19	3.2	20.60	0	0.00	20.55	3.2	1,249	0.25%
2023/10/18	9.1	20.42	1	20.40	21.05	8.1	1,262	0.64%
2023/10/17	0.3	20.74	5	20.75	20.70	-4.7	1,261	-0.38%
2023/10/16	5.4	20.97	4	20.93	20.90	1.4	1,265	0.11%
2023/10/13	0	21.75	0	0.00	21.55	0	1,267	0.00%
2023/10/12	0	21.75	0	0.00	21.95	0	1,275	0.00%
2023/10/11	7.4	21.79	0	0.00	21.65	7.4	1,293	0.57%
2023/10/06	0.1	22.00	0	0.00	21.95	0.1	1,333	0.01%
2023/10/05	0.1	21.90	2	21.80	21.80	-1.9	1,336	-0.14%
2023/10/04	5.3	21.81	0	0.00	21.70	5.3	1,357	0.39%
2023/10/03	4.4	22.32	0	0.00	22.25	4.4	1,366	0.32%
2023/10/02	3.3	22.54	30	22.33	22.55	-26.7	1,454	-1.84%
2023/09/28	0	22.45	0	0.00	22.35	0	1,504	0.00%
2023/09/27	3.2	22.44	5	22.45	22.40	-1.8	1,528	-0.12%
2023/09/26	7.4	22.64	1.5	22.68	22.60	5.9	1,550	0.38%
2023/09/25	2.1	23.00	1	22.65	22.95	1.1	1,566	0.07%
2023/09/22	11.4	22.65	20.4	22.63	22.65	-9	1,575	-0.57%
2023/09/21	22.4	23.21	0	0.00	22.90	22.4	1,581	1.42%
2023/09/20	12	23.45	2	23.43	23.40	10	1,576	0.63%
2023/09/19	22	23.61	0	0.00	23.45	22	1,601	1.37%
2023/09/18	0	23.65	0	0.00	23.65	0	1,648	0.00%
2023/09/15	4.1	23.73	4	23.74	23.65	0.1	1,702	0.01%
2023/09/14	0.1	23.99	0	0.00	23.95	0.1	1,734	0.01%
2023/09/13	0	0.00	1	23.95	23.90	-1	1,928	-0.05%
2023/09/12	7.2	23.49	2.1	23.50	23.45	5.1	1,964	0.26%
2023/09/11	0.1	23.70	0	0.00	23.55	0.1	1,987	0.00%
2023/09/07	0.4	23.81	0	0.00	23.65	0.4	2,063	0.02%
2023/09/06	1	24.20	1	24.30	23.95	0	2,089	0.00%
2023/09/04	2	24.18	2	24.15	24.15	0	2,123	0.00%
2023/09/01	3	24.25	0	0.00	24.35	3	2,168	0.14%
2023/08/29	0	0.00	1	24.55	24.45	-1	2,334	-0.04%
2023/08/28	0	0.00	4	24.45	24.50	-4	2,417	-0.17%
2023/08/25	2.2	24.04	1	23.55	23.90	1.2	2,501	0.05%
2023/08/24	2.5	23.57	0	0.00	23.50	2.5	2,505	0.10%
2023/08/23	1.1	23.90	0	0.00	23.75	1.1	2,527	0.04%
2023/08/22	0.1	23.88	0	0.00	23.65	0.1	2,603	0.01%
2023/08/21	7.2	23.83	0	0.00	23.85	7.2	2,598	0.28%
2023/08/18	1	24.56	0	0.00	24.65	1	2,566	0.04%
2023/08/17	2	24.88	3	24.55	24.95	-1	2,570	-0.04%
2023/08/16	7.2	24.81	4	24.75	24.65	3.2	2,577	0.12%
2023/08/15	1	25.15	0	0.00	25.15	1	2,571	0.04%
2023/08/14	1.7	25.34	14	25.22	25.25	-12.3	2,582	-0.48%
2023/08/11	5	26.10	15	26.06	26.10	-10	2,585	-0.39%
2023/08/10	0.4	26.02	1	26.20	25.95	-0.6	2,611	-0.02%
2023/08/09	2	26.30	0	0.00	26.20	2	2,655	0.08%
2023/08/08	0	26.45	0	0.00	26.35	0	2,749	0.00%
2023/08/04	0	26.55	3	26.55	26.55	-3	2,870	-0.10%
2023/08/02	1.1	26.50	3	26.53	26.40	-1.9	3,082	-0.06%
2023/07/28	0	0.00	2	26.58	26.55	-2	3,494	-0.06%
2023/07/27	0	0.00	0	26.45	26.40	0	3,506	0.00%
2023/07/26	3	26.30	2	26.40	26.30	1	3,503	0.03%
2023/07/25	15.1	26.66	4	26.81	26.60	11.1	3,486	0.32%
2023/07/24	20.1	26.94	24	26.79	26.80	-3.9	3,444	-0.11%
2023/07/21	1.1	25.01	6.1	25.10	25.05	-5	3,319	-0.15%
2023/07/20	6.3	24.88	0	0.00	25.00	6.3	3,309	0.19%
2023/07/19	2	24.40	6.1	24.71	24.50	-4	3,293	-0.12%
2023/07/18	11.1	24.52	3	24.40	24.30	8.1	3,285	0.25%
2023/07/17	0.2	24.80	0	0.00	24.80	0.2	3,294	0.00%
2023/07/14	3	24.42	80.1	24.58	24.60	-77	3,285	-2.34%
2023/07/13	19.9	24.69	51.1	24.77	24.55	-31.1	3,266	-0.95%
2023/07/12	6	25.83	5	25.60	25.60	1	3,196	0.03%
2023/07/11	0	26.20	5	25.95	25.85	-5	3,202	-0.16%
2023/07/10	3.1	25.96	12.1	26.19	26.00	-9	3,264	-0.28%
2023/07/07	30.4	25.93	25	25.72	25.65	5.4	3,270	0.16%
2023/07/06	27.4	26.69	33.5	26.77	26.65	-6.1	3,203	-0.19%
2023/07/05	7.4	27.43	4	27.39	27.30	3.4	3,196	0.11%
2023/07/04	9.5	27.68	3.2	27.85	27.60	6.3	3,261	0.19%
2023/07/03	2.1	28.17	0	28.15	28.10	2.1	3,397	0.06%
2023/06/30	7.3	28.13	0.3	28.25	28.10	7	3,387	0.21%
2023/06/29	0.1	28.40	0	0.00	28.25	0.1	3,381	0.00%
2023/06/28	1.2	28.35	0	0.00	28.35	1.2	3,368	0.04%
2023/06/27	1	28.35	0	0.00	28.40	1	3,362	0.03%
2023/06/26	11	28.34	0	0.00	28.40	11	3,343	0.33%
2023/06/21	33	28.96	5	28.95	29.00	28	3,298	0.85%
2023/06/20	11.7	28.49	5.1	28.44	28.50	6.6	3,266	0.20%
2023/06/19	117.4	28.19	128.1	28.34	28.55	-10.7	3,248	-0.33%	大買/大賣/
2023/06/16	6.3	30.72	9	30.63	30.70	-2.7	3,082	-0.09%
2023/06/15	3	30.25	1.5	30.40	30.40	1.5	3,048	0.05%
2023/06/14	2.2	30.03	35	30.24	30.30	-32.8	3,032	-1.08%
2023/06/13	7.1	29.94	28	29.94	30.00	-20.9	3,043	-0.69%
2023/06/12	14.1	30.05	0	0.00	30.10	14.1	3,008	0.47%
2023/06/09	1.1	30.26	1	30.25	30.40	0.1	2,984	0.00%
2023/06/08	19	30.34	1	30.35	30.40	18	3,012	0.60%
2023/06/07	17.1	30.24	3	30.20	30.35	14.1	3,022	0.47%
2023/06/06	128.1	30.16	41	30.12	30.10	87.1	2,991	2.91%	大買/
2023/06/05	90.1	30.42	5	30.39	30.40	85.1	2,935	2.90%
2023/06/02	47.1	30.64	4.1	30.73	30.65	43	2,910	1.48%
2023/06/01	15.1	31.12	80	30.98	30.95	-64.9	2,881	-2.25%
2023/05/31	6.1	31.88	1	31.90	31.85	5.1	2,816	0.18%
2023/05/30	1	31.60	1	31.55	31.85	0	2,730	0.00%
2023/05/29	22.1	31.92	11	31.80	31.85	11.1	2,741	0.40%
2023/05/26	26.1	31.79	46.7	31.67	31.90	-20.6	2,737	-0.75%
2023/05/25	16	31.00	16	30.93	30.75	0	2,693	0.00%
2023/05/24	6	30.65	0.3	30.90	30.75	5.7	2,705	0.21%
2023/05/23	2.1	30.77	4	30.84	30.70	-1.9	2,712	-0.07%
2023/05/22	12	30.61	0.7	30.70	30.55	11.3	2,758	0.41%
2023/05/19	1	30.60	1	30.80	30.80	0	2,842	0.00%
2023/05/18	2	30.68	8.3	30.72	30.70	-6.3	2,847	-0.22%
2023/05/17	0	0.00	3	30.93	31.00	-3	2,855	-0.11%
2023/05/16	2	31.18	0	0.00	31.10	2	2,847	0.07%
2023/05/15	13	31.56	9.2	31.72	31.55	3.8	2,836	0.14%
2023/05/12	3.1	31.96	14.1	31.99	30.60	-11	2,805	-0.39%
2023/05/11	3.1	31.96	14.1	31.99	31.90	-11	2,720	-0.40%
2023/05/10	9	32.40	61.1	32.47	32.50	-52.1	2,691	-1.94%
2023/05/09	39.1	32.14	31	32.33	31.95	8.1	2,622	0.31%
2023/05/08	136.6	32.33	256.4	32.47	32.75	-119.8	2,411	-4.97%	大買/大賣/鉅額交易
2023/05/05	2.2	29.85	0	0.00	29.80	2.2	2,016	0.11%
2023/05/04	52	30.32	21	30.05	30.05	31	2,034	1.52%
2023/05/03	1.1	30.29	9	30.12	30.10	-7.9	2,037	-0.39%
2023/05/02	0	0.00	1	29.80	29.75	-1	2,056	-0.05%
2023/04/28	0	0.00	4	29.40	29.35	-4	2,087	-0.19%
2023/04/27	1	29.20	10	29.10	29.20	-9	2,104	-0.43%
2023/04/26	3	29.07	1.4	29.11	29.20	1.6	2,131	0.08%
2023/04/25	6	29.29	0	0.00	29.20	6	2,147	0.28%
2023/04/24	0	29.60	0	0.00	29.45	0	2,178	0.00%
2023/04/21	1	29.30	3	29.08	29.40	-2	2,183	-0.09%
2023/04/20	8	29.52	0	0.00	29.25	8	2,196	0.36%
2023/04/19	1	30.00	0	0.00	30.00	1	2,192	0.05%
2023/04/18	1.2	30.08	9	30.17	30.10	-7.8	2,192	-0.36%
2023/04/17	0	30.15	3	30.20	30.20	-3	2,206	-0.14%
2023/04/14	12	30.02	2	30.25	30.25	10	2,219	0.45%
2023/04/13	17	30.17	6	30.12	30.30	11	2,257	0.49%
2023/04/12	7	30.51	5	30.70	30.50	2	2,194	0.09%
2023/04/11	17.1	30.70	60.1	30.66	30.70	-43	2,186	-1.97%
2023/04/10	10	30.58	14.4	30.61	30.70	-4.4	2,221	-0.20%
2023/04/07	24.7	30.55	6	30.50	30.50	18.7	2,213	0.84%
2023/04/06	91.2	30.24	33	30.09	30.65	58.2	2,152	2.70%
2023/03/30	4.1	28.90	2	29.00	28.80	2.1	2,087	0.10%
2023/03/29	4.1	29.00	0	0.00	29.00	4.1	2,179	0.19%
2023/03/28	10	29.05	4	29.10	29.10	6	2,285	0.26%
2023/03/27	0.1	29.35	0	0.00	29.20	0.1	2,398	0.00%
2023/03/24	2	29.15	2	29.20	29.30	0	2,450	0.00%
2023/03/23	0	29.20	2	29.15	29.25	-2	2,503	-0.08%
2023/03/22	0	28.85	30	28.52	28.95	-30	2,545	-1.18%
2023/03/21	31	29.15	11	29.10	29.10	20	2,576	0.78%
2023/03/20	4	28.54	0	0.00	28.55	4	2,647	0.15%
2023/03/17	0	28.35	0	0.00	28.40	0	2,845	0.00%
2023/03/16	2.1	27.91	4	28.00	28.10	-1.9	3,046	-0.06%
2023/03/15	1	28.75	0	0.00	28.75	1	3,105	0.03%
2023/03/14	1	28.95	0.2	29.15	28.95	0.9	3,375	0.03%
2023/03/13	15.1	29.10	15	29.11	28.95	0.1	3,477	0.00%
2023/03/10	23.2	29.82	9	29.87	29.85	14.2	3,501	0.41%
2023/03/09	7	30.16	0	0.00	30.15	7	3,537	0.20%
2023/03/08	0	30.45	0	0.00	30.35	0	3,633	0.00%
2023/03/07	13.3	30.33	4	30.40	30.30	9.3	3,677	0.25%
2023/03/06	17	30.45	74	30.44	30.50	-57	3,717	-1.53%
2023/03/03	73.1	30.36	69	30.31	30.20	4.1	3,752	0.11%
2023/03/02	17	29.96	46	29.96	30.10	-29	3,771	-0.77%
2023/03/01	43	30.24	4	30.45	30.05	39	3,802	1.03%
2023/02/24	90	30.27	0	0.00	30.10	90	3,795	2.37%
2023/02/23	12.2	30.64	19	30.67	30.60	-6.8	3,778	-0.18%
2023/02/22	29	30.29	3.1	30.30	30.45	25.9	3,760	0.69%
2023/02/21	1	30.15	19	30.28	30.30	-18	3,744	-0.48%
2023/02/20	46	30.20	0	0.00	30.25	46	3,755	1.23%
2023/02/17	14	30.50	43	30.63	30.70	-29	3,746	-0.77%
2023/02/16	11	29.88	4	29.90	29.85	7	3,679	0.19%
2023/02/15	24.2	30.12	41	30.11	29.85	-16.8	3,736	-0.45%
2023/02/14	17.2	29.96	0	0.00	29.95	17.2	3,762	0.46%
2023/02/13	7	30.01	1.1	30.12	30.25	5.9	3,763	0.16%
2023/02/10	45	30.08	2	30.10	30.00	43	3,756	1.15%
2023/02/09	12.1	30.33	4	30.45	30.45	8.1	3,736	0.22%
2023/02/08	14.1	30.30	0	0.00	30.20	14.1	3,730	0.38%
2023/02/07	18.1	30.58	0	0.00	30.60	18.1	3,716	0.49%
2023/02/06	1	30.95	0	0.00	30.85	1	3,702	0.03%
2023/02/03	10.1	30.98	0	0.00	30.95	10.1	3,704	0.27%
2023/02/02	19	30.89	2	30.90	30.85	17	3,703	0.46%
2023/02/01	2	31.05	0	0.00	31.15	2	3,769	0.05%
2023/01/31	2	31.02	17.3	31.05	31.15	-15.3	3,837	-0.40%
2023/01/30	12.3	30.84	20	30.95	30.70	-7.7	3,828	-0.20%
2023/01/17	2.2	31.35	1.2	31.56	31.35	1	3,812	0.03%
2023/01/16	13	31.86	1	31.70	31.70	12	3,822	0.31%
2023/01/13	4.1	32.78	0	0.00	32.45	4.1	3,815	0.11%
2023/01/12	1	32.75	1	32.95	32.70	0	3,836	0.00%
2023/01/10	0	0.00	22	32.76	32.40	-22	3,796	-0.58%
2023/01/09	15	32.01	0	0.00	32.40	15	3,767	0.40%
2023/01/06	3	32.37	1	32.40	32.40	2	3,737	0.05%
2023/01/05	21	32.51	3	32.80	32.35	18	3,737	0.48%
2023/01/04	7	32.64	3	32.65	32.60	4	3,717	0.11%
2023/01/03	0	32.50	1	32.95	32.85	-1	3,691	-0.03%
2022/12/30	61	32.13	69	32.48	32.55	-8	3,630	-0.22%
2022/12/29	10	32.22	2	32.15	32.15	8	3,603	0.22%
2022/12/28	4	32.64	37	32.65	32.55	-33	3,570	-0.92%
2022/12/27	4.1	32.00	6.2	32.23	32.25	-2.1	3,504	-0.06%
2022/12/26	18	32.34	1.6	32.28	32.10	16.4	3,464	0.47%
2022/12/23	29	32.39	28	32.45	32.60	1	3,439	0.03%
2022/12/22	32.3	32.33	14	32.30	32.20	18.3	3,389	0.54%
2022/12/21	25	32.46	13	32.52	32.80	12	3,331	0.36%
2022/12/20	25.1	33.50	17	33.29	33.45	8.1	3,225	0.25%
2022/12/19	15.2	34.53	0.5	35.15	34.00	14.7	3,111	0.47%
2022/12/16	16.3	37.30	59	37.29	36.50	-42.8	2,988	-1.43%
2022/12/15	44.1	38.75	42	38.53	38.20	2.1	2,928	0.07%
2022/12/14	22	38.62	7	38.87	38.90	15	2,865	0.52%
2022/12/13	4.1	38.65	1	38.60	38.55	3.1	2,800	0.11%
2022/12/12	9.1	38.86	11	39.09	39.00	-1.9	2,751	-0.07%
2022/12/09	51	39.65	36.1	39.63	39.25	14.9	2,651	0.56%
2022/12/08	46.7	39.34	57	39.28	40.15	-10.3	2,440	-0.42%
2022/12/07	27.7	38.36	8	38.46	38.40	19.7	2,227	0.88%
2022/12/06	57	39.07	31	39.63	39.15	26	2,126	1.22%
2022/12/05	116	42.20	8	42.96	41.55	108	1,852	5.83%	大買/鉅額交易
2022/12/02	2	45.83	2	46.18	46.15	0	1,750	0.00%
2022/12/01	1	45.35	43	45.38	45.15	-42	1,687	-2.49%
2022/11/30	33	46.20	103.3	46.83	47.00	-70.3	1,613	-4.36%	大賣/
2022/11/29	0	0.00	3.1	44.26	44.95	-3.1	1,501	-0.21%
2022/11/28	17	42.84	15.1	43.19	43.40	1.9	1,444	0.13%
2022/11/25	1	42.60	5	41.88	42.60	-4	1,385	-0.29%
2022/11/23	12	38.71	6	38.68	39.25	6	1,274	0.47%
2022/11/22	2	37.90	2	38.60	37.95	0	1,222	0.00%
2022/11/21	6	37.07	1	37.15	37.60	5	1,203	0.42%
2022/11/18	3	36.75	3	37.00	36.45	0	1,194	0.00%
2022/11/17	3	37.13	0	0.00	37.10	3	1,174	0.26%
2022/11/16	0.1	37.70	1	37.25	37.00	-0.9	1,185	-0.08%
2022/11/15	3.1	38.98	4	39.53	38.90	-1	1,190	-0.08%
2022/11/14	12.2	40.62	2	40.50	39.80	10.1	1,140	0.89%
2022/11/11	41	44.19	4.1	43.65	42.00	36.9	1,105	3.34%
2022/11/10	7.1	43.98	18	44.22	44.20	-10.9	1,034	-1.06%
2022/11/09	2	42.18	1	41.90	42.30	1	981	0.10%
2022/11/08	0	0.00	0.2	40.37	40.95	-0.2	969	-0.02%
2022/11/07	1	39.60	0	39.40	39.65	1	964	0.10%
2022/11/03	1	39.40	26	39.36	39.70	-25	958	-2.61%
2022/11/02	5.1	38.25	1	38.20	38.40	4	958	0.42%
2022/11/01	2	38.80	6	39.20	38.65	-4	959	-0.42%
2022/10/31	38	39.03	19	39.13	38.95	19	946	2.01%
2022/10/28	28.1	42.56	22.1	44.18	40.05	6	917	0.66%
2022/10/27	22	43.56	28	43.26	44.50	-6	854	-0.71%
2022/10/26	5	40.86	6.7	41.04	42.65	-1.7	783	-0.22%
2022/10/25	13.8	39.89	10	39.95	40.15	3.8	745	0.50%
2022/10/21	1	36.80	4	37.07	37.45	-3	683	-0.44%
2022/10/20	4	35.51	0	0.00	36.25	4	670	0.60%
2022/10/18	0	0.00	1	35.90	36.75	-1	621	-0.16%
2022/10/17	0.1	35.64	0	0.00	35.75	0.1	615	0.02%
2022/10/14	0	0.00	10	35.63	35.90	-10	629	-1.59%
2022/10/13	10	35.25	0	0.00	35.60	10	649	1.54%
2022/10/11	0	34.20	0	0.00	34.45	0	700	0.00%
2022/10/06	0.1	35.00	0	0.00	34.90	0.1	720	0.01%
2022/09/30	1	35.40	0	0.00	35.55	1	816	0.12%
2022/09/26	0	34.15	0	0.00	33.40	0	1,173	0.00%
2022/09/23	0	0.00	3	34.85	34.55	-3	1,172	-0.26%
2022/09/22	1	34.95	3	34.95	34.60	-2	1,176	-0.17%
2022/09/21	0	0.00	9	34.33	34.90	-9	1,173	-0.77%
2022/09/19	2	35.30	8	35.09	35.10	-6	1,186	-0.51%
2022/09/16	0	0.00	6	35.48	35.00	-6	1,187	-0.51%
2022/09/15	0.1	35.60	9.2	35.59	35.80	-9.1	1,189	-0.76%
2022/09/14	0	0.00	6	35.83	35.90	-6	1,196	-0.50%
2022/09/13	0	0.00	1	36.00	35.45	-1	1,203	-0.08%
2022/09/12	1	36.00	1	35.50	36.05	0	1,216	0.00%
2022/09/08	0	0.00	6	35.50	35.70	-6	1,212	-0.49%
2022/09/07	9	34.82	0	0.00	34.95	9	1,204	0.75%
2022/09/02	0.1	33.30	0	0.00	33.30	0.1	1,194	0.01%
2022/08/30	0	0.00	1	34.30	34.90	-1	1,193	-0.08%
2022/08/29	0.2	34.60	0	0.00	34.60	0.2	1,191	0.02%
2022/08/26	0	0.00	0	35.35	35.30	0	1,186	0.00%
2022/08/25	2	34.50	2	34.83	35.00	0	1,177	0.00%
2022/08/24	0.2	33.80	7	34.36	33.85	-6.8	1,175	-0.58%
2022/08/23	53.2	34.75	15	34.80	34.20	38.2	1,181	3.24%
2022/08/22	0	0.00	3	34.37	34.85	-3	1,174	-0.26%
2022/08/19	1	32.30	0	0.00	32.90	1	1,146	0.09%
2022/08/17	0.5	32.80	2	32.80	32.70	-1.5	1,154	-0.13%
2022/08/16	0	0.00	1	33.06	33.05	-1	1,158	-0.09%
2022/08/12	0	32.25	0	0.00	32.70	0	1,149	0.00%
2022/08/11	0	0.00	1	31.50	32.00	-1	1,141	-0.09%
2022/08/10	3	31.23	4	31.30	31.45	-1	1,130	-0.09%
2022/08/09	3	30.80	0.1	31.20	31.35	2.9	1,130	0.26%
2022/08/03	9.1	30.89	0	0.00	31.05	9.1	1,135	0.80%
2022/08/02	6	32.02	6	31.97	32.00	0	1,115	0.00%
2022/08/01	5	33.85	0	0.00	33.55	5	1,115	0.45%
2022/07/28	0	34.89	0	0.00	34.80	0	1,182	0.00%
2022/07/27	0	0.00	2	35.18	35.20	-2	1,195	-0.17%
2022/07/26	1	34.20	3	34.15	34.50	-2	1,197	-0.17%
2022/07/25	0.4	33.80	0	0.00	34.00	0.4	1,280	0.03%
2022/07/22	1	33.80	4	33.89	34.00	-3	1,442	-0.21%
2022/07/21	2	34.93	1	34.45	34.20	1	1,452	0.07%
2022/07/20	0.3	36.50	2	36.25	35.70	-1.7	1,462	-0.12%
2022/07/19	9.3	36.32	10	36.04	35.70	-0.7	1,467	-0.05%
2022/07/18	1	36.05	1	35.59	36.20	0	1,462	0.00%
2022/07/14	0	0.00	1	35.85	35.25	-1	1,665	-0.06%
2022/07/13	3	35.50	3	35.45	35.65	0	1,708	0.00%
2022/07/12	0	0.00	0	35.40	35.25	0	2,044	0.00%
2022/07/11	0	35.40	3	35.70	35.65	-3	2,197	-0.14%
2022/07/08	2	35.40	15	35.26	35.20	-13	2,191	-0.59%
2022/07/07	50	34.92	48	34.58	35.45	2	2,170	0.09%
2022/07/06	39	33.88	45	33.61	34.55	-6	2,091	-0.29%
2022/07/05	19	33.72	15	33.38	34.20	4	2,024	0.20%
2022/07/04	0	0.00	1	30.90	31.10	-1	1,822	-0.05%
2022/06/29	1	30.95	0	0.00	30.60	1	1,809	0.06%
2022/06/27	0	31.01	3	31.00	31.05	-3	1,808	-0.17%
2022/06/24	4	30.40	5	30.40	30.55	-1	1,800	-0.06%
2022/06/23	1	29.50	0.1	29.10	29.50	0.9	1,796	0.05%
2022/06/22	2.1	30.50	0	0.00	29.55	2.1	1,789	0.12%
2022/06/21	0	0.00	8	31.06	30.65	-8	1,778	-0.45%
2022/06/20	0	30.80	4	30.50	30.30	-4	1,767	-0.23%
2022/06/16	0	31.10	0	0.00	31.00	0	1,743	0.00%
2022/06/10	1	30.50	0	0.00	30.55	1	1,745	0.06%
2022/06/09	0	0.00	1	30.60	30.55	-1	1,750	-0.06%
2022/06/06	0	0.00	2	31.20	31.20	-2	1,745	-0.11%
2022/06/02	0	31.35	0	0.00	31.05	0	1,746	0.00%
2022/06/01	1	31.50	2	31.05	31.25	-1	1,747	-0.06%
2022/05/31	9	32.05	1	31.95	31.60	8	1,742	0.46%
2022/05/30	3	31.97	2	32.00	32.10	1	1,733	0.06%
2022/05/26	3	31.40	4	31.13	31.25	-1	1,711	-0.06%
2022/05/25	20	30.73	20	30.92	30.90	0	1,702	0.00%
2022/05/24	0	0.00	1	30.70	30.60	-1	1,701	-0.06%
2022/05/23	0	30.75	0	0.00	31.00	0	1,694	0.00%
2022/05/20	0	30.60	7	30.64	30.70	-7	1,695	-0.41%
2022/05/19	0	0.00	2	30.35	30.60	-2	1,702	-0.12%
2022/05/18	1	30.65	1	31.00	31.05	0	1,707	0.00%
2022/05/17	0	0.00	5	30.50	30.60	-5	1,714	-0.29%
2022/05/16	1	30.35	3	30.33	30.35	-2	1,722	-0.12%
2022/05/13	0	0.00	5	29.75	29.75	-5	1,722	-0.29%
2022/05/12	0	0.00	2	29.15	28.95	-2	1,727	-0.12%
2022/05/11	0	0.00	1	30.30	30.00	-1	1,709	-0.06%
2022/05/10	0	0.00	1.2	30.15	31.20	-1.2	1,695	-0.07%
2022/05/09	7	30.58	7	30.00	30.60	0	1,682	0.00%
2022/05/06	31	31.92	23	31.53	31.10	8	1,666	0.48%
2022/05/05	3	31.10	0	0.00	31.10	3	1,602	0.19%
2022/05/03	0	31.40	2	31.40	31.35	-2	1,577	-0.13%
2022/04/29	15	31.45	19	31.47	31.50	-4	1,565	-0.26%
2022/04/28	18	31.94	25.1	31.55	32.45	-7.1	1,482	-0.48%
2022/04/27	6	29.33	9	29.53	29.50	-3	1,316	-0.23%
2022/04/26	8	29.89	8	29.60	29.55	0	1,297	0.00%
2022/04/25	2	30.75	3	30.75	30.00	-1	1,272	-0.08%
2022/04/22	7.1	31.89	8	31.58	31.00	-0.9	1,240	-0.07%
2022/04/21	13	31.84	4	32.23	31.65	9	1,206	0.75%
2022/04/20	166	33.10	157	32.83	32.30	9	1,158	0.78%	大買/大賣/
2022/04/19	6	31.28	21	30.66	31.65	-15	970	-1.55%
2022/04/18	66.2	32.41	76.4	32.47	30.95	-10.2	916	-1.12%
2022/04/15	27	31.23	66.6	31.52	31.90	-39.6	557	-7.10%
2022/04/14	7	29.02	2	28.88	29.00	5	382	1.31%
2022/04/13	1	28.75	0.1	28.70	28.65	0.9	364	0.24%
2022/04/12	3	28.45	6.1	28.63	28.70	-3.1	356	-0.86%
2022/04/11	4	28.05	1	28.00	28.15	3	343	0.87%
2022/04/08	0	28.00	0	0.00	28.00	0	338	0.00%
2022/04/07	0.1	27.95	0	0.00	27.75	0.1	342	0.03%
2022/04/06	32	28.05	2	28.00	28.15	30	343	8.75%
2022/04/01	0	27.95	0	0.00	28.00	0	348	0.00%
2022/03/30	0	27.90	0	0.00	27.50	0	343	0.00%
2022/03/28	0	27.90	0	28.40	27.60	0	344	0.00%
2022/03/24	0	27.65	0	0.00	27.80	0	346	0.00%
2022/03/23	0	28.00	0	0.00	27.75	0	353	0.00%
2022/03/17	0	0.00	1	28.00	28.00	-1	356	-0.28%
2022/03/16	0.1	27.50	0	0.00	27.65	0.1	349	0.03%
2022/03/15	0	0.00	0	27.60	27.50	0	344	0.00%
2022/03/14	0	27.25	0	0.00	27.45	0	340	0.00%
2022/03/10	0	27.50	0	0.00	27.25	0	336	0.00%
2022/03/09	2	27.10	0	0.00	27.10	2	334	0.60%
2022/03/08	0	27.95	0	27.10	27.10	0	332	0.00%
2022/03/07	0	27.63	1	27.15	27.25	-1	330	-0.30%
2022/03/04	0	27.75	2	27.63	27.65	-2	326	-0.61%
2022/03/03	1	27.90	0	28.00	27.90	1	325	0.31%
2022/03/02	1	28.00	0	0.00	27.95	1	327	0.31%
2022/03/01	0	28.20	2	28.25	28.20	-2	326	-0.61%
2022/02/24	0	0.00	8	27.66	27.65	-8	323	-2.48%
2022/02/23	0	28.08	0	0.00	28.05	0	322	0.00%
2022/02/22	0	0.00	6	27.87	27.90	-6	322	-1.86%
2022/02/21	2.1	28.32	1	28.20	28.30	1.1	320	0.34%
2022/02/18	1	28.00	0	0.00	28.20	1	311	0.32%
2022/02/17	1	27.85	1	27.95	28.00	0	302	0.00%
2022/02/16	5.1	27.78	0	27.80	27.80	5	290	1.72%
2022/02/15	2.1	27.56	6	27.55	27.75	-3.9	280	-1.40%
2022/02/14	1	27.35	0.1	27.55	27.50	0.9	270	0.35%
2022/02/11	2	27.33	0	0.00	27.30	2	259	0.77%
2022/02/09	0	0.00	1	27.40	27.40	-1	259	-0.39%
2022/02/08	0	27.10	0	0.00	27.35	0	258	0.00%
2022/02/07	0	0.00	2	26.75	27.00	-2	255	-0.78%
2022/01/26	0	0.00	2	26.80	26.80	-2	253	-0.79%
2022/01/25	1	26.70	6	26.74	26.85	-5	256	-1.95%
2022/01/20	0	0.00	4	27.05	27.05	-4	259	-1.54%
2022/01/19	0	27.00	0	0.00	27.00	0	260	0.00%
2022/01/18	4	27.02	0	0.00	26.95	4	261	1.53%
2022/01/13	0	0.00	4	27.20	27.20	-4	277	-1.44%
2022/01/12	0	0.00	1	27.35	27.35	-1	279	-0.36%
2022/01/11	1	27.20	0	0.00	27.20	1	278	0.36%
2022/01/05	2	27.00	2	27.20	27.15	0	286	0.00%
2022/01/04	2	27.00	0	0.00	27.00	2	287	0.69%
2022/01/03	3	27.10	0	0.00	27.05	3	285	1.05%
2021/12/30	0	0.00	1	27.25	27.30	-1	286	-0.35%
2021/12/28	4	27.40	5	27.36	27.30	-1	284	-0.35%
2021/12/27	0	27.30	0	0.00	27.35	0	280	0.00%
2021/12/24	0	0.00	5	27.25	27.20	-5	282	-1.77%
2021/12/22	1	27.00	2	27.00	27.00	-1	289	-0.35%
2021/12/21	1.1	27.00	0	0.00	26.95	1.1	289	0.37%
2021/12/20	4	27.10	0	0.00	27.10	4	288	1.39%
2021/12/17	0	27.40	2	27.25	27.35	-2	289	-0.69%
2021/12/16	0	27.20	0	0.00	27.10	0	287	0.00%
2021/12/15	0	0.00	6	27.20	27.10	-6	303	-1.98%
2021/12/14	0	27.35	0	0.00	27.15	0	330	0.00%
2021/12/13	0	0.00	4	27.20	27.25	-4	338	-1.18%
2021/12/09	0.1	27.05	0	27.05	27.10	0.1	349	0.02%
2021/12/08	0	0.00	2	27.00	27.00	-2	356	-0.56%
2021/12/07	1	26.90	0	0.00	26.95	1	359	0.28%
2021/12/06	0	0.00	2	26.78	27.00	-2	361	-0.55%
2021/12/02	2	26.90	0	0.00	26.90	2	377	0.53%
2021/11/29	3	26.77	0	0.00	26.75	3	396	0.76%
2021/11/26	12	27.00	20	26.91	26.95	-8	403	-1.98%
2021/11/24	2	27.35	0	0.00	27.40	2	404	0.49%
2021/11/23	10	27.30	0	0.00	27.40	10	407	2.46%
2021/11/22	0	27.40	0	0.00	27.40	0	408	0.00%
2021/11/16	0	0.00	2	27.15	27.15	-2	415	-0.48%
2021/11/12	0	27.50	0	0.00	27.25	0	433	0.00%
2021/11/10	0	27.65	1	27.40	27.35	-1	453	-0.22%
2021/11/09	0	27.45	0	0.00	27.60	0	463	0.00%
2021/11/08	1.1	27.31	4	27.20	27.55	-2.9	463	-0.63%
2021/11/05	0	0.00	1	27.25	27.20	-1	467	-0.21%
2021/11/04	0	27.15	0	0.00	27.25	0	469	0.01%
2021/11/03	1	27.00	0	0.00	27.05	1	475	0.21%
2021/11/02	1	26.95	0	0.00	26.95	1	477	0.21%
2021/10/29	1	27.35	0	0.00	27.30	1	477	0.21%
2021/10/27	0	27.90	0	0.00	27.65	0	477	0.00%
2021/10/26	0	27.90	0	28.00	27.90	0	478	0.00%
2021/10/25	0	0.00	1	28.15	28.05	-1	478	-0.21%
2021/10/22	3	28.40	0	0.00	28.40	3	484	0.62%
2021/10/21	2	28.68	1	28.60	28.70	1	497	0.20%
2021/10/19	1	28.20	0	0.00	28.20	1	489	0.20%
2021/10/18	0	0.00	0	28.10	28.30	0	501	0.00%
2021/10/15	0	28.15	0	0.00	27.60	0	501	0.01%
2021/10/12	0	0.00	6.3	27.11	27.35	-6.3	509	-1.24%
2021/10/08	1	27.10	0	0.00	27.10	1	509	0.20%
2021/10/06	1	26.60	0	0.00	26.50	1	537	0.19%
2021/10/05	0	0.00	1	26.45	26.50	-1	551	-0.18%
2021/10/04	0	27.00	0	0.00	26.45	0	562	0.00%
2021/10/01	1	26.75	0	0.00	26.70	1	570	0.18%
2021/09/29	0	0.00	10	26.85	26.85	-10	582	-1.72%
2021/09/27	0	0.00	1	27.45	27.45	-1	607	-0.16%
2021/09/24	1	27.30	1.3	27.46	27.30	-0.3	640	-0.05%
2021/09/22	2	27.20	0	0.00	27.35	2	677	0.30%
2021/09/17	12	29.39	0	0.00	29.45	12	672	1.79%
2021/09/13	0.1	29.20	7	29.30	29.35	-6.9	668	-1.03%
2021/09/08	7	29.15	0	0.00	28.65	7	685	1.02%
2021/09/03	0	0.00	1	29.35	29.25	-1	694	-0.14%
2021/09/02	1	29.10	0	0.00	28.95	1	696	0.14%
2021/08/24	0	0.00	2	27.73	27.80	-2	802	-0.25%
2021/08/23	0	0.00	3	27.10	27.30	-3	820	-0.37%
2021/08/20	1	26.75	2	26.75	26.65	-1	832	-0.12%
2021/08/19	3	26.80	0	0.00	26.75	3	845	0.35%
2021/08/18	1	26.85	2	26.85	27.25	-1	853	-0.12%
2021/08/17	1	27.15	0	0.00	27.10	1	883	0.11%
2021/08/16	0	0.00	3	27.90	27.60	-3	909	-0.33%
2021/08/13	0	0.00	5	28.48	28.35	-5	924	-0.54%
2021/08/12	2	28.75	8	28.70	28.75	-6	970	-0.62%
2021/08/11	0	0.00	42	28.86	28.75	-42	1,018	-4.12%
2021/08/10	4	28.91	0	0.00	28.90	4	1,092	0.37%
2021/08/05	1	29.35	1	29.35	29.30	0	1,494	0.00%
2021/08/03	0	0.00	1	29.40	29.40	-1	1,900	-0.05%
2021/07/29	1	29.35	0	0.00	29.35	1	1,980	0.05%
2021/07/28	1	29.10	4	29.35	29.10	-3	1,997	-0.15%
2021/07/23	3	29.45	1	29.40	29.45	2	2,223	0.09%
2021/07/22	2	29.35	4	29.25	29.20	-2	2,445	-0.08%
2021/07/21	0	0.00	1	28.75	28.80	-1	2,459	-0.04%
2021/07/20	1	29.15	1	28.95	28.90	0	2,501	0.00%
2021/07/16	2	28.95	0	0.00	29.00	2	2,797	0.07%
2021/07/14	3	28.73	4	28.75	28.70	-1	3,017	-0.03%
2021/07/13	1	28.95	2	29.05	28.95	-1	3,083	-0.03%
2021/07/12	0	0.00	1	29.15	29.10	-1	3,092	-0.03%
2021/07/08	0	0.00	1	29.45	29.40	-1	3,094	-0.03%
2021/07/07	1	29.25	0.2	31.40	29.20	0.8	3,119	0.02%
2021/07/06	2	29.18	0	0.00	29.20	2	3,123	0.06%
2021/07/05	1	29.25	3	29.25	29.30	-2	3,122	-0.06%
2021/07/02	6	29.43	2.4	29.40	29.30	3.6	3,121	0.11%
2021/07/01	5	29.65	0.3	29.75	29.80	4.7	3,116	0.15%
2021/06/30	1	29.50	5	29.45	29.50	-4	3,095	-0.13%
2021/06/29	0	0.00	1	29.15	29.05	-1	3,106	-0.03%
2021/06/25	0	0.00	2	29.23	29.05	-2	3,139	-0.06%
2021/06/24	2	29.28	7	29.12	29.25	-5	3,189	-0.16%
2021/06/23	0.3	29.05	2	29.25	29.15	-1.7	3,210	-0.05%
2021/06/22	2	28.95	0	0.00	28.90	2	3,216	0.06%
2021/06/18	2	29.05	8	29.01	29.05	-6	3,241	-0.19%
2021/06/17	5	29.00	0	0.00	29.05	5	3,243	0.15%
2021/06/16	2	29.10	1.8	29.30	29.10	0.2	3,239	0.01%
2021/06/15	0	0.00	3	29.08	29.10	-3	3,233	-0.09%
2021/06/11	9.1	29.01	0	0.00	29.00	9.1	3,236	0.28%
2021/06/10	0.9	29.25	4	29.15	29.15	-3.1	3,234	-0.10%
2021/06/09	7	29.04	3.1	29.16	29.00	3.9	3,249	0.12%
2021/06/08	0	0.00	2	29.35	29.20	-2	3,245	-0.06%
2021/06/07	7	29.06	3	29.10	29.15	4	3,246	0.12%
2021/06/04	18	29.69	7	29.55	29.55	11	3,235	0.34%
2021/06/03	7	29.87	15	29.96	29.80	-8	3,248	-0.25%
2021/06/02	4.8	29.63	1	29.45	29.70	3.8	3,223	0.12%
2021/06/01	2.1	29.20	1	29.25	29.20	1.1	3,197	0.03%
2021/05/31	5	29.12	5	29.24	29.20	0	3,194	0.00%
2021/05/28	3	28.95	0	0.00	28.90	3	3,191	0.09%
2021/05/27	2	28.98	1	29.10	28.75	1	3,188	0.03%
2021/05/26	3.1	28.97	0	0.00	29.10	3.1	3,187	0.10%
2021/05/25	24	28.62	0	0.00	28.60	24	3,180	0.75%
2021/05/24	4.5	28.98	2	28.98	28.85	2.5	3,159	0.08%
2021/05/21	2	29.03	0	0.00	29.15	2	3,160	0.06%
2021/05/20	16	29.68	14	29.58	29.10	2	3,139	0.06%
2021/05/19	8	29.77	3	29.65	29.70	5	3,088	0.16%
2021/05/18	12.1	29.99	4	30.21	30.35	8.1	3,052	0.26%
2021/05/17	65.3	31.16	58.3	30.94	30.75	7	2,991	0.24%
2021/05/14	38	30.66	36	30.17	29.60	2	2,834	0.07%
2021/05/13	32	31.59	27	31.55	30.95	5	2,749	0.18%
2021/05/12	39	31.33	45	30.82	30.15	-6	2,599	-0.23%
2021/05/11	48	33.29	52.3	33.35	32.70	-4.3	2,487	-0.17%
2021/05/10	4	31.28	6	31.12	31.35	-2	2,196	-0.09%
2021/05/07	3	30.27	0	0.00	30.35	3	2,155	0.14%
2021/05/06	5	30.50	22	30.00	30.10	-17	2,152	-0.79%
2021/05/05	8	30.07	1	30.20	29.80	7	2,144	0.33%
2021/05/04	8	30.34	36.1	30.43	29.95	-28.1	2,132	-1.32%
2021/05/03	33.1	32.04	11	31.99	31.70	22.1	2,073	1.06%
2021/04/29	43	33.01	37.9	33.23	32.90	5.1	2,038	0.25%
2021/04/28	36	32.86	26.3	33.01	33.45	9.7	1,935	0.50%
2021/04/27	6	31.63	14.1	31.63	31.60	-8.1	1,760	-0.46%
2021/04/26	8.2	32.08	13	32.05	32.05	-4.8	1,770	-0.27%
2021/04/23	46.8	33.61	44	33.50	32.65	2.8	1,898	0.15%
2021/04/22	46.1	33.53	32.1	33.88	33.00	14	1,770	0.79%
2021/04/21	20.1	33.37	16.5	33.43	33.80	3.6	1,705	0.21%
2021/04/20	11	31.96	12	31.69	31.60	-1	1,553	-0.06%
2021/04/19	18	31.75	65	31.87	32.30	-47	1,522	-3.09%
2021/04/16	47	30.14	4	30.50	30.60	43	1,467	2.93%
2021/04/15	3	29.95	0	0.00	30.00	3	1,484	0.20%
2021/04/14	17	30.00	23	30.19	29.90	-6	1,502	-0.40%
2021/04/13	5	30.22	9	30.26	29.90	-4	1,528	-0.26%
2021/04/12	2	29.70	0	0.00	29.85	2	1,515	0.13%
2021/04/09	2	29.60	5.5	29.72	29.70	-3.5	1,528	-0.23%
2021/04/08	10	29.70	16.8	29.81	29.85	-6.8	1,572	-0.43%
2021/04/07	20	29.89	11	29.84	29.95	9	1,601	0.56%
2021/04/06	12	29.71	5	29.79	29.60	7	1,646	0.43%
2021/04/01	17	29.51	2.1	29.73	29.65	14.9	1,707	0.88%
2021/03/31	10.2	30.18	5.5	30.12	30.00	4.8	1,700	0.28%
2021/03/30	12	30.68	8	30.69	30.75	4	1,709	0.23%
2021/03/29	18	30.72	11.1	30.74	30.55	7	1,714	0.41%
2021/03/26	8.1	29.97	4	30.11	29.85	4.1	1,785	0.23%
2021/03/25	9	29.53	1	29.70	29.60	8	1,876	0.43%
2021/03/24	4	29.44	5	29.30	29.50	-1	1,894	-0.05%
2021/03/23	7	28.92	20	29.02	28.85	-13	1,873	-0.69%
2021/03/22	3	28.77	2	28.88	28.90	1	1,939	0.05%
2021/03/19	1	28.50	0	0.00	28.60	1	1,957	0.05%
2021/03/17	6	28.62	1	28.70	28.65	5	2,016	0.25%
2021/03/16	5	28.76	0	0.00	28.70	5	2,026	0.25%
2021/03/15	7	28.79	3	28.65	28.95	4	2,025	0.20%
2021/03/12	4	29.03	7	29.09	29.00	-3	2,004	-0.15%
2021/03/11	2	29.20	0	0.00	29.15	2	2,007	0.10%
2021/03/10	6	29.01	1	29.00	29.05	5	2,007	0.25%
2021/03/09	6	28.88	5.1	29.03	29.00	0.9	2,005	0.05%
2021/03/08	0	28.78	3	28.85	28.80	-3	1,987	-0.15%
2021/03/05	2	28.20	0	0.00	28.45	2	1,994	0.10%
2021/03/04	1	28.75	2	28.40	28.45	-1	2,013	-0.05%
2021/03/03	1	28.80	2	28.95	28.70	-1	2,016	-0.05%
2021/03/02	1	28.50	2	28.65	28.35	-1	2,003	-0.05%
2021/02/26	2	28.43	0.1	28.47	28.40	1.9	2,000	0.09%
2021/02/25	0	0.00	1	28.90	28.95	-1	1,992	-0.05%
2021/02/24	4	28.85	3	28.93	28.75	1	1,991	0.05%
2021/02/23	4	28.97	11	28.79	28.80	-7	1,984	-0.35%
2021/02/22	1.1	28.06	1	28.15	28.05	0.1	1,958	0.01%
2021/02/19	2	27.95	0.3	28.00	28.00	1.7	1,967	0.09%
2021/02/18	1	27.75	9	27.82	28.00	-8	1,978	-0.40%
2021/02/17	13	27.68	16	27.66	27.75	-3	1,996	-0.15%
2021/02/05	0	0.00	5	27.49	27.55	-5	1,989	-0.25%
2021/02/04	3.4	27.04	1	26.70	27.15	2.4	2,004	0.12%
2021/02/03	5	26.75	0	0.00	26.80	5	2,010	0.25%
2021/02/02	1	26.30	0	0.00	26.80	1	2,019	0.05%
2021/01/29	0.2	26.20	2	26.60	26.55	-1.8	2,018	-0.09%
2021/01/25	1	26.90	1.9	26.89	26.70	-0.9	1,980	-0.04%
2021/01/22	0.1	26.80	0	0.00	26.90	0.1	1,968	0.01%
2021/01/21	1	26.60	5	26.97	26.70	-4	1,951	-0.20%
2021/01/20	12	27.47	27.2	27.85	26.95	-15.2	1,925	-0.79%
2021/01/19	3	28.52	2	28.35	28.40	1	1,870	0.05%
2021/01/18	69.2	29.57	57	29.55	29.00	12.2	1,834	0.67%
2021/01/15	14	28.72	7	28.69	29.00	7	1,661	0.42%
2021/01/14	20.6	28.63	43	28.09	28.20	-22.4	1,605	-1.39%
2021/01/13	2	27.98	3	27.95	27.75	-1	1,562	-0.06%
2021/01/12	6.2	27.67	4	27.90	28.10	2.2	1,547	0.14%
2021/01/11	23.3	27.78	2	28.05	27.85	21.3	1,524	1.40%
2021/01/08	2	27.78	9	27.76	28.20	-7	1,499	-0.47%
2021/01/07	6	27.88	3	27.78	27.85	3	1,464	0.20%
2021/01/06	25	27.41	13	27.49	27.40	12	1,438	0.83%
2021/01/05	2	27.75	1	27.85	27.80	1	1,391	0.07%
2021/01/04	2	27.70	1	28.00	27.80	1	1,371	0.07%
2020/12/31	11	27.81	10	27.76	27.60	1	1,355	0.07%
2020/12/30	6	27.28	20	27.06	27.40	-14	1,307	-1.07%
2020/12/29	1	27.10	9	27.39	27.15	-8	1,276	-0.63%
2020/12/28	13	27.69	18.1	27.75	28.10	-5.1	1,223	-0.42%
2020/12/25	9	27.19	3	26.90	26.65	6	1,158	0.51%
2020/12/24	8	26.87	2.6	26.92	26.65	5.4	1,136	0.47%
2020/12/23	5.1	27.52	27	27.04	27.10	-21.9	1,103	-1.99%
2020/12/22	53.5	27.44	57.5	27.38	27.25	-4	1,078	-0.37%
2020/12/21	33.7	26.69	28	26.63	26.55	5.7	975	0.58%
2020/12/18	3	25.62	9	25.59	25.80	-6	862	-0.69%
2020/12/17	10	25.25	2	25.18	25.25	8	834	0.96%
2020/12/16	36	25.52	39	25.53	25.25	-3	821	-0.37%
2020/12/15	3	24.65	1	24.84	24.80	2	753	0.26%
2020/12/14	9	24.38	9	24.61	24.70	0	731	0.00%
2020/12/11	25	24.13	4	24.14	23.95	21	732	2.87%
2020/12/10	12	23.90	1	23.75	23.95	11	704	1.56%
2020/12/07	6	23.63	1	23.60	23.65	5	686	0.73%
2020/12/04	0	0.00	1	23.65	23.70	-1	681	-0.15%
2020/12/02	1	23.40	3	23.40	23.50	-2	699	-0.29%
2020/12/01	0	0.00	2	23.45	23.45	-2	707	-0.28%
2020/11/30	0	0.00	2	23.58	23.55	-2	711	-0.28%
2020/11/27	2	23.67	0	0.00	23.65	2	707	0.28%
2020/11/25	1	23.35	15	23.40	23.40	-14	717	-1.95%
2020/11/24	0	0.00	1	23.35	23.40	-1	723	-0.14%
2020/11/23	0	0.00	4	23.33	23.35	-4	737	-0.54%
2020/11/19	0	23.30	0	0.00	23.30	0	751	0.00%
2020/11/17	15	23.30	12	23.25	23.30	3	912	0.33%
2020/11/16	4	23.25	10	23.28	23.15	-6	970	-0.62%
2020/11/13	2	22.95	19	22.88	23.00	-17	1,035	-1.64%
2020/11/12	16	22.91	14	22.89	22.90	2	1,041	0.19%
2020/11/11	0	0.00	3	22.68	22.60	-3	1,055	-0.28%
2020/11/06	2	22.03	10	22.05	22.00	-8	1,144	-0.70%
2020/11/05	7	22.05	0	0.00	22.05	7	1,167	0.60%
2020/11/02	10	21.85	0	0.00	21.70	10	1,240	0.81%
2020/10/29	1	21.80	8	21.80	21.85	-7	1,277	-0.55%
2020/10/27	0	21.95	0	0.00	21.95	0	1,305	0.00%
2020/10/22	8	22.05	0	0.00	21.75	8	1,388	0.58%
2020/10/20	0	0.00	1	22.00	22.05	-1	1,449	-0.07%
2020/10/19	1	22.05	1	21.95	22.20	0	1,463	0.00%
2020/10/16	0	0.00	8	22.10	21.95	-8	1,476	-0.54%
2020/10/15	2	22.15	0	0.00	22.10	2	1,500	0.13%
2020/10/14	2	22.18	0	0.00	22.20	2	1,530	0.13%
2020/10/08	1	22.35	0	0.00	22.30	1	1,642	0.06%
2020/10/07	1	22.00	0	0.00	22.10	1	1,647	0.06%
2020/10/05	1	21.45	0	0.00	21.45	1	1,700	0.06%
2020/09/30	1	21.35	0	0.00	21.05	1	1,726	0.06%
2020/09/29	8	21.28	1	21.30	21.30	7	1,728	0.40%
2020/09/25	0	0.00	3	20.90	21.25	-3	1,783	-0.17%
2020/09/24	13	21.38	0	0.00	21.20	13	1,778	0.73%
2020/09/23	0	0.00	2	22.30	22.05	-2	1,796	-0.11%
2020/09/22	3	22.22	0	0.00	22.25	3	1,796	0.17%
2020/09/21	8	22.49	0	0.00	22.40	8	1,795	0.45%
2020/09/18	2	22.45	0	0.00	22.35	2	1,807	0.11%
2020/09/17	7	22.46	0	0.00	22.40	7	1,815	0.39%
2020/09/16	12	22.58	13	22.65	22.50	-1	1,828	-0.05%
2020/09/15	18	22.41	3	22.40	22.40	15	1,805	0.83%
2020/09/11	1	22.45	0.3	22.65	22.40	0.7	1,851	0.04%
2020/09/10	1	22.50	0	0.00	22.55	1	1,867	0.05%
2020/09/09	0	0.00	1	22.60	22.50	-1	1,872	-0.05%
2020/09/08	2	22.50	0	22.60	22.60	2	1,894	0.11%
2020/09/07	1	22.35	2	22.70	22.50	-1	1,964	-0.05%
2020/09/04	2	22.20	0	0.00	22.15	2	1,968	0.10%
2020/09/02	1	22.50	1	22.75	22.45	0	1,973	0.00%
2020/09/01	0	0.00	6	22.78	22.75	-6	1,991	-0.30%
2020/08/28	2	22.90	0	0.00	23.00	2	2,014	0.10%
2020/08/27	3	23.08	0	0.00	23.00	3	2,016	0.15%
2020/08/26	0	0.00	5	23.30	23.30	-5	2,030	-0.25%
2020/08/25	0	0.00	2	23.25	23.25	-2	2,054	-0.10%
2020/08/24	5	23.20	3	23.50	23.25	2	2,119	0.09%
2020/08/21	12	24.10	14	24.12	23.60	-2	2,100	-0.10%
2020/08/20	22	23.21	14	23.33	23.50	8	1,988	0.40%
2020/08/19	4	23.63	2	23.55	23.60	2	1,934	0.10%
2020/08/17	3	22.90	0	0.00	23.10	3	1,869	0.16%
2020/08/14	3	22.80	2	22.85	22.85	1	1,838	0.05%
2020/08/12	0	0.00	3	22.30	22.35	-3	1,768	-0.17%
2020/08/11	1	22.35	10	22.40	22.30	-9	1,790	-0.50%
2020/08/07	0	0.00	5	22.30	22.35	-5	1,807	-0.28%
2020/08/06	3	22.30	40	22.30	22.40	-37	1,872	-1.98%
2020/08/05	3	22.20	0	0.00	22.25	3	1,856	0.16%
2020/08/04	0	0.00	1	22.05	22.15	-1	1,837	-0.05%
2020/08/03	1	21.90	0	0.00	21.95	1	1,857	0.05%
2020/07/31	10	22.20	0	0.00	22.15	10	1,854	0.54%
2020/07/30	1	22.20	1	22.20	22.35	0	1,858	0.00%
2020/07/29	2	22.33	0.2	22.15	22.25	1.8	1,840	0.10%
2020/07/28	3	21.98	6.2	21.98	22.05	-3.2	1,828	-0.18%
2020/07/27	3	22.50	4	22.60	22.35	-1	1,804	-0.06%
2020/07/24	3.4	22.85	1	22.70	22.75	2.4	1,788	0.13%
2020/07/23	1	23.30	0	0.00	23.25	1	1,768	0.06%
2020/07/22	3	23.45	1	23.50	23.45	2	1,765	0.11%
2020/07/21	1	23.20	8	23.18	23.40	-7	1,749	-0.40%
2020/07/20	8	22.95	0	0.00	23.00	8	1,725	0.46%
2020/07/17	1	23.65	3	23.15	23.15	-2	1,700	-0.12%
2020/07/15	1	24.00	1	23.85	24.00	0	1,668	0.00%
2020/07/14	1	23.70	1	23.80	23.70	0	1,652	0.00%
2020/07/13	4	24.11	0	0.00	23.75	4	1,652	0.24%
2020/07/09	0	0.00	3.1	23.61	23.65	-3.1	1,652	-0.19%
2020/07/08	0	0.00	1	23.60	23.65	-1	1,631	-0.06%
2020/07/07	1	23.55	42	23.65	23.60	-41	1,635	-2.51%
2020/07/06	4.1	23.70	8	23.76	23.80	-3.9	1,639	-0.24%
2020/07/03	1	23.35	17	23.39	23.45	-16	1,625	-0.98%
2020/07/02	1	23.25	0	0.00	23.35	1	1,646	0.06%
2020/07/01	46	23.17	1	23.15	23.15	45	1,624	2.77%
2020/06/29	7	22.77	0	0.00	22.75	7	1,743	0.40%
2020/06/24	1	23.10	0	0.00	23.10	1	1,753	0.06%
2020/06/23	1	23.55	0	0.00	23.35	1	1,799	0.06%
2020/06/22	5	23.58	0	0.00	23.50	5	1,846	0.27%
2020/06/19	2	23.80	2	23.60	23.85	0	1,853	0.00%
2020/06/17	0	0.00	0.2	23.20	23.15	-0.2	1,838	-0.01%
2020/06/16	5	23.35	0	0.00	23.35	5	1,859	0.27%
2020/06/15	3	23.55	3	23.00	23.00	0	1,910	0.00%
2020/06/12	0	24.00	1	23.00	23.80	-1	1,902	-0.05%
2020/06/11	4	23.81	22	23.69	23.40	-18	1,838	-0.98%
2020/06/10	0	0.00	1	24.15	24.10	-1	1,820	-0.05%
2020/06/09	0	0.00	2	24.23	24.20	-2	1,853	-0.11%
2020/06/08	2	25.25	24	25.15	25.25	-22	1,864	-1.18%
2020/06/05	4	25.01	12.1	24.97	25.10	-8.1	1,838	-0.44%
2020/06/04	0	0.00	7	24.82	24.75	-7	1,848	-0.38%
2020/06/03	3	24.88	3	24.80	24.90	0	1,856	0.00%
2020/06/02	29	25.06	9	25.32	24.90	20	1,876	1.07%
2020/06/01	9	24.96	4	25.00	25.10	5	1,891	0.26%
2020/05/29	20	24.74	13	24.82	24.35	7	1,929	0.36%
2020/05/28	0	0.00	2	24.10	24.25	-2	1,937	-0.10%
2020/05/27	7	24.45	5	24.46	24.45	2	1,968	0.10%
2020/05/26	3	24.03	0	0.00	23.90	3	1,989	0.15%
2020/05/25	3	23.40	16.2	23.46	23.90	-13.2	2,046	-0.64%
2020/05/22	3	24.35	3	24.27	23.85	0	2,037	0.00%
2020/05/21	0	0.00	0.5	24.30	24.30	-0.5	2,032	-0.02%
2020/05/20	8	24.66	6	24.32	24.30	2	2,063	0.10%
2020/05/19	1	24.25	4	24.45	24.35	-3	2,166	-0.14%
2020/05/18	7	25.23	3	24.55	24.35	4	2,185	0.18%
2020/05/15	15	24.74	45	24.46	24.80	-30	2,151	-1.39%
2020/05/14	5	24.75	56.3	24.73	24.35	-51.3	2,129	-2.41%
2020/05/13	60.3	25.08	4	25.05	25.00	56.3	2,088	2.69%
2020/05/12	1	24.25	0	0.00	24.40	1	2,006	0.05%
2020/05/08	26.5	24.21	9	24.40	24.05	17.5	1,986	0.88%
2020/05/07	3	24.10	2	23.85	24.20	1	1,955	0.05%
2020/05/06	0	0.00	2	24.13	23.70	-2	1,945	-0.10%
2020/05/05	2	23.58	0	0.00	23.75	2	1,930	0.10%
2020/04/30	0	0.00	0.1	23.60	23.55	-0.1	1,913	0.00%
2020/04/29	81.2	24.10	0	0.00	23.70	81.2	1,907	4.26%
2020/04/28	0	0.00	2	23.30	23.50	-2	1,896	-0.11%
2020/04/27	2	23.15	1	23.20	23.30	1	1,890	0.05%
2020/04/23	3	23.10	0	0.00	23.15	3	1,874	0.16%
2020/04/22	0	0.00	2	22.70	23.00	-2	1,870	-0.11%
2020/04/21	0	0.00	171	23.50	22.70	-171	1,861	-9.19%	大賣/鉅額交易
2020/04/20	0	0.00	2	23.63	23.85	-2	1,836	-0.11%
2020/04/17	16	24.05	1	23.50	23.50	15	1,816	0.83%
2020/04/16	1	23.50	0	0.00	24.10	1	1,794	0.06%
2020/04/15	56	23.94	147	23.86	24.00	-91	1,783	-5.10%	大賣/
2020/04/14	1	23.10	2	23.13	23.40	-1	1,737	-0.06%
2020/04/13	0	0.00	1	23.00	22.95	-1	1,720	-0.06%
2020/04/10	0	0.00	2	23.15	23.15	-2	1,709	-0.12%
2020/04/09	1	23.10	3	23.10	23.10	-2	1,698	-0.12%
2020/04/08	203	22.97	1	23.25	22.90	202	1,672	12.08%	大買/鉅額交易
2020/04/07	50	23.00	13	22.93	23.00	37	1,649	2.24%
2020/04/06	0	0.00	19.7	22.49	22.50	-19.7	1,618	-1.22%
2020/04/01	38	22.82	306	22.65	22.65	-268	1,601	-16.73%	大賣/鉅額交易
2020/03/31	90	21.83	6	22.62	23.05	84	1,565	5.37%
2020/03/30	213	21.24	2	21.08	21.20	211	1,471	14.34%	大買/鉅額交易
2020/03/27	0	21.30	195	20.90	21.00	-195	1,445	-13.49%	大賣/鉅額交易
2020/03/26	229	20.02	47	19.89	20.75	182	1,388	13.10%	大買/鉅額交易
2020/03/25	19	19.19	104	19.21	19.05	-85	1,323	-6.42%	大賣/
2020/03/24	11	18.65	8	18.75	18.70	3	1,299	0.23%
2020/03/23	27	18.46	27	18.65	18.45	0	1,285	0.00%
2020/03/20	85	20.14	15	19.94	19.35	70	1,271	5.51%
2020/03/19	34	18.95	0	0.00	19.00	34	1,231	2.76%
2020/03/16	0	20.55	89	21.18	20.50	-89	1,153	-7.72%
2020/03/13	69	20.67	1	20.45	21.05	68	1,146	5.93%
2020/03/12	10	22.70	1	23.50	22.55	9	1,102	0.82%
2020/03/11	0	0.00	64	24.58	24.00	-64	1,067	-6.00%
2020/03/10	64	24.53	3	24.95	24.45	61	1,058	5.76%
2020/03/09	0	24.95	2	25.28	24.95	-2	1,028	-0.19%
2020/03/04	6	26.40	50	27.10	26.45	-44	912	-4.82%
2020/03/03	8	25.71	12.2	25.96	26.95	-4.2	836	-0.50%
2020/03/02	70	25.40	20	25.02	24.85	50	766	6.52%
2020/02/27	5	24.54	4	24.81	23.95	1	724	0.14%
2020/02/26	34	24.53	33	24.57	24.65	1	677	0.15%
2020/02/25	4	23.13	1	23.30	23.25	3	626	0.48%
2020/02/24	1	23.45	1	23.45	23.30	0	626	0.00%
2020/02/21	0	0.00	1	24.05	24.00	-1	621	-0.16%
2020/02/20	53	23.09	58	23.22	24.15	-5	589	-0.85%
2020/02/19	4	22.06	5	22.59	22.60	-1	480	-0.21%
2020/02/17	1	20.20	0	0.00	20.30	1	448	0.22%
2020/02/12	1	20.10	0	0.00	20.05	1	460	0.22%
2020/02/07	6.8	19.93	0	0.00	19.75	6.8	467	1.45%
2020/02/03	2	19.35	0	0.00	19.35	2	478	0.42%
2020/01/31	1	20.20	0	0.00	19.95	1	472	0.21%
2020/01/16	1	21.65	5	21.55	21.65	-4	474	-0.84%
2020/01/10	2	21.35	0	0.00	21.40	2	546	0.37%
2020/01/09	0	0.00	1	21.45	21.50	-1	546	-0.18%
2020/01/08	2	21.75	0	0.00	21.40	2	549	0.36%
2020/01/02	0	0.00	2	22.18	22.20	-2	568	-0.35%
2019/12/31	0	0.00	2	22.00	22.10	-2	572	-0.35%
2019/12/24	1	22.10	0	0.00	22.05	1	587	0.17%
2019/12/20	0	0.00	2	22.23	22.20	-2	591	-0.34%
2019/12/18	0	0.00	1	22.20	22.20	-1	595	-0.17%
2019/12/17	2	22.10	0	0.00	22.10	2	594	0.34%
2019/12/16	13	22.02	0	0.00	22.05	13	595	2.18%
2019/12/13	1	22.15	0	0.00	22.05	1	599	0.17%
2019/12/09	0	0.00	1	22.60	22.65	-1	608	-0.16%
2019/12/06	0	22.50	1	22.50	22.60	-1	607	-0.16%
2019/12/02	2	22.70	0	0.00	22.80	2	608	0.33%
2019/11/29	1	23.05	0	0.00	23.00	1	613	0.16%
2019/11/28	1	22.80	1	22.80	22.90	0	609	0.00%
2019/11/27	1	22.85	3.1	22.93	22.75	-2.1	606	-0.34%
2019/11/26	0	0.00	2	23.28	23.25	-2	584	-0.34%
2019/11/25	0	0.00	8	23.25	23.20	-8	579	-1.38%
2019/11/22	5	23.30	0	0.00	23.55	5	566	0.88%
2019/11/21	2	22.78	0	0.00	22.90	2	539	0.37%
2019/11/20	1	22.60	1	22.50	22.60	0	520	0.00%
2019/11/19	4	22.18	2	22.20	22.30	2	515	0.39%
2019/11/18	1	21.80	2.1	21.95	22.10	-1.1	513	-0.21%
2019/11/15	0	0.00	1	21.85	21.80	-1	508	-0.20%
2019/11/14	0	0.00	1	21.90	21.80	-1	514	-0.19%
2019/11/13	1	21.60	5	21.69	21.85	-4	513	-0.78%
2019/11/07	0	21.30	0	0.00	21.45	0	515	0.00%
2019/11/06	1	21.35	0	0.00	21.35	1	519	0.19%
2019/11/04	1	21.50	1	21.55	21.55	0	527	0.00%
2019/11/01	0	0.00	3	21.40	21.40	-3	534	-0.56%
2019/10/30	0	0.00	2	21.10	21.15	-2	557	-0.36%
2019/10/28	0	0.00	6	21.13	21.20	-6	597	-1.00%
2019/10/24	0	0.00	4	20.95	21.00	-4	613	-0.65%
2019/10/23	2	20.90	1	20.80	20.75	1	613	0.16%
2019/10/22	0	0.00	1	21.30	21.15	-1	609	-0.16%
2019/10/21	8	21.55	7	21.60	21.50	1	610	0.16%
2019/10/18	5	20.85	1	21.20	21.80	4	605	0.66%
2019/10/15	0	0.00	1	20.45	20.40	-1	585	-0.17%
2019/10/14	1	20.55	1	20.55	20.60	0	588	0.00%
2019/10/09	2	20.68	5	20.57	20.50	-3	588	-0.51%
2019/10/08	2	20.60	7	20.46	20.50	-5	603	-0.83%
2019/10/07	0	0.00	14	20.44	20.40	-14	632	-2.21%
2019/10/04	13	20.42	3	20.40	20.45	10	639	1.56%
2019/10/03	0	0.00	1	20.05	20.05	-1	631	-0.16%
2019/10/02	4	20.14	3	20.15	20.10	1	638	0.16%
2019/10/01	0	0.00	1	20.05	20.05	-1	639	-0.16%
2019/09/27	1	20.05	0	0.00	19.90	1	644	0.16%
2019/09/23	1	20.05	0	0.00	20.10	1	710	0.14%
2019/09/20	9	19.90	1	19.95	19.90	8	728	1.10%
2019/09/18	0	0.00	1	19.95	19.95	-1	798	-0.13%
2019/09/17	1	20.05	1	20.25	19.95	0	797	0.00%
2019/09/03	0	0.00	1	19.60	19.60	-1	996	-0.10%
2019/08/30	1	19.35	0	0.00	19.30	1	1,097	0.09%
2019/08/27	0	0.00	1	19.30	19.35	-1	1,193	-0.08%
2019/08/21	1	19.30	1	19.35	19.30	0	1,288	0.00%
2019/08/07	3	19.93	3	19.95	19.90	0	1,495	0.00%
2019/08/05	1	20.00	2	19.90	19.80	-1	1,487	-0.07%
2019/08/02	1	20.25	2	20.00	20.00	-1	1,487	-0.07%
2019/08/01	2.1	20.45	0	0.00	20.40	2.1	1,479	0.14%
2019/07/31	3	20.73	3	20.90	20.70	0	1,472	0.00%
2019/07/30	0	0.00	6	20.38	20.35	-6	1,448	-0.41%
2019/07/29	1	20.30	1	20.10	20.30	0	1,452	0.00%
2019/07/26	0	0.00	1	20.00	20.00	-1	1,440	-0.07%
2019/07/22	3	20.32	7	20.20	20.25	-4	1,473	-0.27%
2019/07/19	3	20.30	0	0.00	20.30	3	1,470	0.20%
2019/07/18	0	0.00	2	20.35	20.20	-2	1,470	-0.14%
2019/07/17	0	0.00	2	20.35	20.40	-2	1,463	-0.14%
2019/07/16	0	0.00	1	20.25	20.15	-1	1,451	-0.07%
2019/07/15	1	20.10	0	0.00	20.15	1	1,446	0.07%
2019/07/12	2.2	20.18	0	0.00	20.05	2.2	1,450	0.15%
2019/07/11	3	20.18	3	20.23	20.25	0	1,435	0.00%
2019/07/09	0	0.00	1	19.65	19.65	-1	1,401	-0.07%
2019/07/08	1.5	19.52	0	0.00	19.50	1.5	1,416	0.11%
2019/07/05	1.5	19.52	0	0.00	19.55	1.5	1,418	0.11%
2019/07/04	2	19.60	0	0.00	19.50	2	1,441	0.14%
2019/07/01	3	19.28	35	19.50	19.55	-32	1,501	-2.13%
2019/06/28	9	19.67	0	0.00	19.70	9	1,494	0.60%
2019/06/27	0	0.00	3	20.20	20.10	-3	1,471	-0.20%
2019/06/26	5	20.71	1	20.55	20.45	4	1,453	0.28%
2019/06/25	3	20.53	4	20.45	20.45	-1	1,416	-0.07%
2019/06/20	1	20.15	1	20.20	20.35	0	1,372	0.00%
2019/06/19	1	20.85	9	20.30	20.20	-8	1,367	-0.59%
2019/06/18	8	20.99	0	0.00	20.75	8	1,342	0.60%
2019/06/17	16	21.27	0	0.00	21.20	16	1,339	1.19%
2019/06/13	1	21.25	2	21.38	21.50	-1	1,312	-0.08%
2019/06/12	21	21.62	21	21.45	21.45	0	1,325	0.00%
2019/06/11	0.2	22.00	0	0.00	22.00	0.2	1,295	0.01%
2019/06/06	1	21.20	21	21.20	21.20	-20	1,198	-1.67%
2019/06/05	1	21.90	0	0.00	21.90	1	1,166	0.09%
2019/06/04	3	21.70	6	21.79	21.70	-3	1,155	-0.26%
2019/06/03	36	21.73	13	21.92	22.15	23	1,126	2.04%
2019/05/30	0	0.00	1	21.60	21.30	-1	1,065	-0.09%
2019/05/28	3	21.00	16	21.16	21.00	-13	1,033	-1.26%
2019/05/27	11	21.32	14	21.36	21.30	-3	1,011	-0.30%
2019/05/24	11	20.44	13	20.71	20.90	-2	972	-0.21%
2019/05/23	7	20.47	2.7	20.25	20.50	4.3	935	0.46%
2019/05/22	13	20.39	1	20.20	20.15	12	955	1.26%
2019/05/21	3	20.12	1	20.10	20.15	2	937	0.21%
2019/05/20	2	19.70	0.1	19.65	19.75	1.9	907	0.21%
2019/05/17	10	20.00	8	19.88	19.80	2	905	0.22%
2019/05/16	3	19.65	6.3	19.65	19.65	-3.3	891	-0.37%
2019/05/15	5.6	19.85	7	19.46	19.90	-1.4	890	-0.16%
2019/05/14	1	19.15	10	19.05	19.35	-9	870	-1.03%
2019/05/13	0	0.00	10	19.35	19.35	-10	868	-1.15%
2019/05/09	0	0.00	3	19.45	19.30	-3	867	-0.35%
2019/05/08	1	19.55	0	0.00	19.55	1	869	0.11%
2019/05/07	1	19.45	3	19.40	19.55	-2	866	-0.23%
2019/05/06	0	0.00	4	18.94	19.30	-4	865	-0.46%
2019/05/03	9	19.32	1	19.20	19.35	8	852	0.94%
2019/05/02	5	19.49	2	19.60	19.30	3	843	0.36%
2019/04/30	8.1	18.98	3	19.13	19.60	5.1	826	0.61%
2019/04/26	1	18.65	0	0.00	18.70	1	791	0.13%
2019/04/25	0	0.00	0.6	18.50	18.65	-0.6	795	-0.07%
2019/04/18	1	18.60	0	0.00	18.40	1	922	0.11%
2019/04/17	3	18.70	2	18.80	18.70	1	918	0.11%
2019/04/16	0.2	18.75	1	18.80	18.75	-0.8	921	-0.09%
2019/04/15	0	0.00	33	18.80	18.85	-33	926	-3.56%
2019/04/12	5	18.55	0	0.00	18.80	5	929	0.54%
2019/04/10	1	18.50	0	0.00	18.55	1	970	0.10%
2019/04/09	30	18.00	41	18.21	18.45	-11	1,101	-1.00%
2019/04/03	0	0.00	1	18.70	18.70	-1	1,130	-0.09%
2019/04/02	32	18.65	0	0.00	18.65	32	1,157	2.76%
2019/04/01	3	18.55	0	0.00	18.55	3	1,154	0.26%
2019/03/29	0	0.00	5	18.55	18.55	-5	1,169	-0.43%
2019/03/28	0	0.00	11	18.44	18.45	-11	1,187	-0.93%
2019/03/27	12	18.40	0	0.00	18.45	12	1,195	1.00%
2019/03/26	0	18.15	0	0.00	18.15	0	1,197	0.00%
2019/03/22	1	18.75	0	0.00	18.60	1	1,197	0.08%
2019/03/21	2	18.70	6	18.73	18.75	-4	1,198	-0.33%
2019/03/20	4	18.66	18	18.58	18.80	-14	1,195	-1.17%
2019/03/19	0	0.00	6	18.42	18.50	-6	1,185	-0.51%
2019/03/18	5	18.52	2	18.45	18.45	3	1,182	0.25%
2019/03/15	25	18.35	28	18.41	18.50	-3	1,193	-0.25%
2019/03/12	0	0.00	5	18.20	18.20	-5	1,183	-0.42%
2019/03/08	0	18.15	0	0.00	18.05	0	1,201	0.00%
2019/03/07	2	18.00	2	18.05	18.00	0	1,218	0.00%
2019/03/06	3	18.07	0	0.00	18.10	3	1,236	0.24%
2019/03/04	0	18.00	0	0.00	18.00	0	1,251	0.00%
2019/02/26	2	18.05	2	18.20	18.00	0	1,269	0.00%
2019/02/25	1	18.10	12	18.06	18.05	-11	1,273	-0.86%
2019/02/22	9	18.15	0	0.00	18.15	9	1,283	0.70%
2019/02/21	27	18.36	1	18.55	18.10	26	1,331	1.95%
2019/02/14	0	18.00	15	18.04	18.05	-15	1,337	-1.12%
2019/02/13	2	17.95	0	0.00	17.95	2	1,330	0.15%
2019/01/30	0	0.00	2	17.75	17.75	-2	1,367	-0.15%
2019/01/29	6	17.85	1	17.80	17.80	5	1,364	0.37%
2019/01/24	4	17.80	0	0.00	17.75	4	1,384	0.29%
2019/01/23	2	17.80	0	0.00	17.90	2	1,397	0.14%
2019/01/22	5	17.80	1	17.80	17.80	4	1,447	0.28%
2019/01/17	3	17.95	2	18.00	18.00	1	1,537	0.07%
2019/01/16	0	0.00	43	17.90	17.75	-43	1,566	-2.75%
2019/01/15	60	18.28	32	18.18	17.90	28	1,576	1.78%
2019/01/14	3	17.95	0	0.00	17.90	3	1,476	0.20%
2019/01/09	2	18.05	20	18.06	18.05	-18	1,612	-1.12%
2019/01/08	18	17.95	6	17.96	18.00	12	1,749	0.69%
2019/01/07	5	17.70	33	17.76	17.85	-28	1,801	-1.55%
2019/01/04	18	17.50	0	0.00	17.55	18	1,888	0.95%
2019/01/03	11	17.58	5	17.55	17.60	6	2,020	0.30%
2019/01/02	6	18.57	4	18.18	18.00	2	2,075	0.10%
2018/12/28	3	18.67	13	18.79	19.00	-10	2,102	-0.48%
2018/12/27	7	18.29	25	18.40	18.50	-18	2,118	-0.85%
2018/12/26	0	0.00	21	17.96	18.20	-21	2,285	-0.92%
2018/12/25	22	17.86	20	17.30	17.90	2	2,318	0.09%
2018/12/24	23	17.84	7	17.85	17.85	16	2,388	0.67%
2018/12/22	0	0.00	4	17.55	17.80	-4	2,469	-0.16%
2018/12/21	0	0.00	15	17.27	17.55	-15	2,555	-0.59%
2018/12/20	4	17.15	0	0.00	17.15	4	2,686	0.15%
2018/12/18	1	16.95	1	17.05	17.05	0	2,874	0.00%
2018/12/17	1	17.10	0	0.00	17.05	1	3,197	0.03%
2018/12/14	0	0.00	5	17.20	17.00	-5	3,676	-0.14%
2018/12/12	0	0.00	10	17.26	17.20	-10	4,359	-0.23%
2018/12/11	0	0.00	12	17.20	17.20	-12	4,445	-0.27%
2018/12/07	10	16.85	15	17.05	17.10	-5	4,594	-0.11%
2018/12/06	5	16.80	2	16.70	16.70	3	4,617	0.06%
2018/12/05	1	17.00	11	17.05	17.00	-10	4,625	-0.22%
2018/12/04	9	17.10	2	17.05	17.15	7	4,649	0.15%
2018/12/03	3	17.00	50	17.03	17.10	-47	4,662	-1.01%
2018/11/30	49	16.90	22	16.75	16.90	27	4,651	0.58%
2018/11/29	25	16.77	5	16.70	16.70	20	4,639	0.43%
2018/11/28	5	16.55	0	0.00	16.60	5	4,640	0.11%
2018/11/27	5	16.40	5	16.45	16.45	0	4,642	0.00%
2018/11/26	0	0.00	2	16.50	16.25	-2	4,637	-0.04%
2018/11/22	0	0.00	2	16.40	16.00	-2	4,625	-0.04%
2018/11/21	1	16.25	34	16.26	16.40	-33	4,621	-0.71%
2018/11/20	36	16.47	7	16.46	16.55	29	4,614	0.63%
2018/11/19	0	0.00	1	16.15	16.15	-1	4,601	-0.02%
2018/11/14	1	15.90	17	15.94	15.95	-16	4,624	-0.35%
2018/11/13	0	0.00	3	16.05	16.00	-3	4,795	-0.06%
2018/11/12	8	15.81	0	0.00	15.80	8	4,775	0.17%
2018/11/08	0	0.00	6	16.07	16.00	-6	4,796	-0.13%
2018/11/07	9	15.68	11	15.86	16.20	-2	4,796	-0.04%
2018/11/06	0	0.00	1	15.40	15.40	-1	4,799	-0.02%
2018/11/01	0	15.60	7	15.25	15.20	-7	4,842	-0.14%
2018/10/30	2	14.65	0	0.00	14.80	2	4,826	0.04%
2018/10/29	10	14.10	7	14.05	14.30	3	4,791	0.06%
2018/10/26	20.1	14.20	1	14.15	14.15	19.1	4,782	0.40%
2018/10/25	2	14.45	2	14.45	14.20	0	4,772	0.00%
2018/10/24	1.1	14.95	0	0.00	14.90	1.1	4,785	0.02%
2018/10/23	2	15.45	0	0.00	15.20	2	4,769	0.04%
2018/10/19	1	15.45	0	0.00	15.80	1	4,761	0.02%
2018/10/18	5	15.95	1	16.00	15.90	4	4,716	0.08%
2018/10/17	19	16.34	2	16.25	16.15	17	4,696	0.36%
2018/10/16	11	16.48	0	0.00	16.25	11	4,689	0.23%
2018/10/15	50	17.13	56	17.04	17.00	-6	4,659	-0.13%
2018/10/12	1	16.85	6	17.10	16.95	-5	4,619	-0.11%
2018/10/11	4	17.09	30	17.10	16.60	-26	4,528	-0.57%
2018/10/09	3	18.07	5	18.11	18.15	-2	4,392	-0.05%
2018/10/08	32.2	17.99	15	17.85	18.20	17.2	4,331	0.40%
2018/10/05	13	17.96	16	17.83	17.70	-3	4,276	-0.07%
2018/10/04	63	18.82	53	18.89	18.50	10	4,114	0.24%
2018/10/03	16	18.14	38	17.94	18.00	-22	3,883	-0.57%
2018/10/02	47	18.62	16	18.72	18.35	31	3,844	0.81%
2018/10/01	0	0.00	3	18.38	18.50	-3	3,783	-0.08%
2018/09/28	26	18.74	14	18.75	18.65	12	3,706	0.32%
2018/09/27	19	19.16	27	19.23	18.90	-8	3,617	-0.22%
2018/09/26	27	20.02	39	19.88	19.85	-12	3,482	-0.34%
2018/09/25	54	20.16	28	19.94	19.80	26	3,434	0.76%
2018/09/21	58	20.54	44	20.58	20.30	14	3,384	0.41%
2018/09/20	71	20.51	134	20.56	20.60	-63	3,082	-2.04%	大賣/
2018/09/19	113	19.61	98	19.75	19.85	15	2,626	0.57%	大買/
2018/09/18	53	19.16	173	19.16	19.05	-120	2,320	-5.17%	大賣/鉅額交易
2018/09/17	39	18.65	62	18.64	18.55	-23	2,135	-1.08%
2018/09/14	60	18.46	45	18.41	18.30	15	2,260	0.66%
2018/09/13	93	18.15	6	18.18	18.10	87	2,183	3.98%
2018/09/12	37	18.00	0	0.00	18.05	37	2,174	1.70%
2018/09/11	10	17.85	1	17.85	17.90	9	2,179	0.41%
2018/09/07	0	0.00	5	17.75	17.65	-5	2,148	-0.23%
2018/09/05	0	0.00	2	17.85	17.80	-2	2,159	-0.09%
2018/09/03	5	18.15	5	17.90	17.95	0	2,200	0.00%
2018/08/31	1	17.70	0	0.00	17.90	1	2,280	0.04%
2018/08/28	0	0.00	38	17.75	17.75	-38	2,408	-1.58%
2018/08/27	0	0.00	4	17.85	17.80	-4	2,423	-0.17%
2018/08/24	7	18.05	1.6	17.78	17.60	5.4	2,430	0.22%
2018/08/22	0	0.00	2	17.75	17.70	-2	2,475	-0.08%
2018/08/20	67	17.93	55	18.27	17.90	12	2,463	0.49%
2018/08/16	0	0.00	3	16.70	16.80	-3	2,399	-0.13%
2018/08/15	5	16.80	11	16.85	16.80	-6	2,410	-0.25%
2018/08/14	0	0.00	1	17.10	17.05	-1	2,432	-0.04%
2018/08/13	9	17.17	0	0.00	17.00	9	2,468	0.36%
2018/08/10	6	17.63	140	17.61	17.50	-134	2,669	-5.02%	大賣/鉅額交易
2018/08/09	10	18.02	0	0.00	17.90	10	2,704	0.37%
2018/08/06	2	18.15	10	18.28	18.15	-8	2,750	-0.29%
2018/08/03	25	18.29	19	18.20	18.15	6	2,750	0.22%
2018/08/01	20	18.33	21	18.33	18.30	-1	2,735	-0.04%
2018/07/31	111	18.40	30	18.47	18.50	81	2,721	2.98%	大買/
2018/07/30	0	0.00	1	18.00	18.00	-1	2,666	-0.04%
2018/07/27	15	18.05	0	0.00	17.95	15	2,652	0.57%
2018/07/26	0	0.00	16	18.00	17.95	-16	2,649	-0.60%
2018/07/25	5	17.90	31	18.05	18.05	-26	2,646	-0.98%
2018/07/24	2	18.10	25	18.00	18.00	-23	2,640	-0.87%
2018/07/23	5	18.19	3	18.13	18.00	2	2,617	0.08%
2018/07/20	63	18.58	13	18.72	18.60	50	2,592	1.93%
2018/07/19	32	17.90	2	17.85	17.95	30	2,485	1.21%
2018/07/18	3	17.82	0	0.00	17.80	3	2,484	0.12%
2018/07/17	4	17.83	0	0.00	17.80	4	2,491	0.16%
2018/07/16	2	18.15	4	18.16	18.05	-2	2,487	-0.08%
2018/07/13	27	18.01	32	18.15	18.20	-5	2,476	-0.20%
2018/07/12	2	17.88	80	17.85	17.75	-78	2,463	-3.17%
2018/07/11	12	17.95	5	17.95	17.95	7	2,468	0.28%
2018/07/10	13	17.94	1	18.00	18.05	12	2,475	0.48%
2018/07/09	16	17.77	2	17.65	17.70	14	2,457	0.57%
2018/07/06	0	0.00	26	17.06	17.50	-26	2,455	-1.06%
2018/07/05	4	17.24	4	17.40	17.05	0	2,448	0.00%
2018/07/04	2	17.35	0	0.00	17.25	2	2,444	0.08%
2018/07/03	1.1	17.34	12	17.63	17.20	-10.9	2,433	-0.45%
2018/07/02	12	18.09	0	0.00	17.85	12	2,390	0.50%
2018/06/29	5	18.77	1.3	18.56	18.65	3.7	2,339	0.16%
2018/06/28	4	18.75	7	18.93	18.65	-3	2,322	-0.13%
2018/06/27	15	19.35	34	19.26	18.85	-19	2,299	-0.83%
2018/06/26	87	19.53	25	19.47	19.40	62	2,246	2.76%
2018/06/25	47	21.19	107	21.53	20.40	-60	2,103	-2.85%	大賣/
2018/06/22	1	20.45	2	20.55	20.45	-1	1,892	-0.05%
2018/06/21	62	20.46	15	20.46	20.35	47	1,871	2.51%
2018/06/20	5	20.00	2	20.15	20.35	3	1,829	0.16%
2018/06/19	1	19.85	1	20.00	19.80	0	1,845	0.00%
2018/06/15	0	0.00	1	19.75	19.95	-1	1,864	-0.05%
2018/06/14	11	19.79	31	19.81	19.75	-20	1,900	-1.05%
2018/06/13	19	19.99	11	20.17	19.95	8	2,010	0.40%
2018/06/12	12	19.85	25	19.75	19.80	-13	1,995	-0.65%
2018/06/11	46	20.29	22	20.12	20.20	24	1,986	1.21%
2018/06/08	74	20.54	25	20.25	20.45	49	1,959	2.50%
2018/06/07	112	19.78	44	19.78	20.10	68	1,881	3.61%	大買/
2018/06/06	8	19.48	2	19.48	19.40	6	1,792	0.33%
2018/06/05	46	19.35	4	19.41	19.55	42	1,792	2.34%
2018/06/04	4.1	19.34	0	0.00	19.30	4.1	1,776	0.23%
2018/06/01	0	0.00	2	19.25	19.30	-2	1,763	-0.11%
2018/05/31	0	0.00	5	19.43	19.35	-5	1,767	-0.28%
2018/05/30	5	19.57	8	19.89	19.25	-3	1,765	-0.17%
2018/05/29	0	0.00	4	19.18	19.15	-4	1,722	-0.23%
2018/05/28	12	19.10	3	19.05	19.10	9	1,765	0.51%
2018/05/25	3	19.15	0	0.00	19.15	3	1,790	0.17%
2018/05/24	22.2	19.34	24	19.22	19.45	-1.8	1,865	-0.10%
2018/05/23	2	18.40	7	18.44	18.40	-5	1,787	-0.28%
2018/05/22	2	19.00	30	19.09	18.65	-28	1,768	-1.58%
2018/05/21	4.1	19.17	18	19.12	19.05	-13.9	1,744	-0.80%
2018/05/18	68	19.34	33	19.21	19.20	35	1,712	2.04%
2018/05/17	0	0.00	4	18.30	18.55	-4	1,532	-0.26%
2018/05/16	30	17.78	11	17.93	17.65	19	1,474	1.29%
2018/05/14	2	17.33	6	17.40	17.35	-4	1,507	-0.27%
2018/05/08	0	0.00	1	17.15	17.10	-1	1,760	-0.06%
2018/04/27	1	17.00	0	0.00	17.05	1	1,972	0.05%
2018/04/26	0	0.00	1	17.10	17.00	-1	1,974	-0.05%
2018/04/25	0	0.00	4	16.85	17.05	-4	1,975	-0.20%
2018/04/24	0	0.00	2	17.00	16.95	-2	1,999	-0.10%
2018/04/23	1	17.30	1	17.30	17.25	0	2,004	0.00%
2018/04/19	0	0.00	1	17.20	17.20	-1	2,027	-0.05%
2018/04/17	0	0.00	1	17.15	17.00	-1	2,060	-0.05%
2018/04/16	0	0.00	5	17.40	17.25	-5	2,048	-0.24%
2018/04/13	1	17.55	1	17.50	17.45	0	2,043	0.00%
2018/04/12	2	17.80	8	17.80	17.65	-6	2,053	-0.29%
2018/04/11	5	17.30	1	17.25	17.30	4	2,033	0.20%
2018/04/10	1	17.10	0	0.00	17.10	1	2,028	0.05%
2018/04/03	0	0.00	1	17.15	17.15	-1	2,039	-0.05%
2018/04/02	6	17.18	0	0.00	17.15	6	2,040	0.29%
2018/03/31	0	0.00	1	17.05	17.05	-1	2,033	-0.05%
2018/03/30	1	17.20	11	17.25	17.20	-10	2,029	-0.49%
2018/03/27	10	17.25	1	17.35	17.25	9	2,039	0.44%
2018/03/23	0	0.00	2	17.20	17.10	-2	2,037	-0.10%
2018/03/22	4	17.87	4	17.95	17.40	0	2,047	0.00%
2018/03/21	5	18.09	17	18.10	18.00	-12	2,001	-0.60%
2018/03/20	1	17.95	16	18.09	18.15	-15	1,976	-0.76%
2018/03/19	28	17.85	7	18.04	18.35	21	1,931	1.09%
2018/03/16	0	17.10	6	17.09	17.15	-6	1,805	-0.33%
2018/03/15	1	17.10	2	17.23	17.10	-1	1,797	-0.06%
2018/03/14	1	17.05	0	0.00	17.05	1	1,780	0.06%
2018/03/13	0	17.05	0	0.00	17.05	0	1,770	0.00%
2018/03/12	0	0.00	3	17.03	17.00	-3	1,755	-0.17%
2018/03/06	0	0.00	1	17.10	16.85	-1	1,769	-0.06%
2018/03/05	0	0.00	4	16.93	16.85	-4	1,792	-0.22%
2018/03/02	1.4	17.26	7	17.15	17.20	-5.6	1,775	-0.32%
2018/03/01	4	17.05	9	17.13	17.35	-5	1,747	-0.29%
2018/02/27	0	0.00	1	16.85	16.90	-1	1,697	-0.06%
2018/02/26	16	16.80	50	16.86	16.90	-34	1,655	-2.05%
2018/02/23	15	16.45	3	16.38	16.45	12	1,558	0.77%
2018/02/22	25	16.35	0	0.00	16.30	25	1,562	1.60%
2018/02/21	1	16.40	4	16.39	16.40	-3	1,565	-0.19%
2018/02/12	0	0.00	2	16.45	16.20	-2	1,561	-0.13%
2018/02/09	0	0.00	12	16.33	16.35	-12	1,547	-0.78%
2018/02/08	0	0.00	1	16.55	16.45	-1	1,511	-0.07%
2018/02/07	1	16.70	6	16.70	16.65	-5	1,509	-0.33%
2018/02/06	5	16.22	3	16.30	16.15	2	1,511	0.13%
2018/02/05	7	16.64	1	16.45	16.75	6	1,459	0.41%
2018/02/02	4	16.94	18	16.87	16.70	-14	1,430	-0.98%
2018/02/01	3	16.58	0	0.00	16.50	3	1,281	0.23%
2018/01/31	2	16.10	0	0.00	16.25	2	1,254	0.16%
2018/01/30	1	16.30	0	0.00	16.30	1	1,195	0.08%
2018/01/29	5	16.55	0.2	16.50	16.40	4.8	1,133	0.42%
2018/01/26	10	16.63	0	0.00	16.60	10	1,078	0.93%
2018/01/25	8	17.03	0	0.00	16.80	8	1,042	0.77%
2018/01/19	0	0.00	3	17.50	17.65	-3	1,030	-0.29%
2018/01/18	12	17.67	1	17.55	17.65	11	1,065	1.03%
2018/01/17	5	18.12	0	0.00	18.00	5	1,092	0.46%
2018/01/16	0	0.00	4	17.79	17.95	-4	1,284	-0.31%
2018/01/15	2	17.55	0	0.00	17.45	2	1,257	0.16%
2018/01/12	1	17.50	6	17.41	17.40	-5	1,246	-0.40%
2018/01/11	1	17.15	3	17.25	17.30	-2	1,210	-0.17%
2018/01/10	5	17.12	0	0.00	17.20	5	1,211	0.41%
2018/01/09	3	17.25	6	17.30	17.25	-3	1,216	-0.25%
2018/01/08	8	17.19	16	17.30	17.15	-8	1,219	-0.66%
2018/01/05	3	17.15	7	17.21	17.15	-4	1,201	-0.33%
2018/01/04	3	17.05	3	17.20	17.10	0	1,190	0.00%
2018/01/02	1	17.10	1	17.10	17.05	0	1,190	0.00%