聲寶 (1604)-新光-台中券商分點個股進出

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

聲寶

(1604)

可現股當沖

股價
28.25
漲跌
▲0.05
漲幅
+0.18%
成交量
440張
產業
上市電器電纜類股
255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

聲寶 (1604)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
2024/11/20	0	0.00	7	28.34	28.20	-7	224	-3.13%
2024/11/19	0	0.00	5	28.49	28.50	-5	224	-2.23%
2024/11/15	10	28.25	0	28.20	28.30	10	227	4.39%
2024/11/14	0	28.35	0	28.45	28.20	0	229	0.00%
2024/11/12	1.1	28.30	0	0.00	28.20	1.1	234	0.48%
2024/11/11	0	28.30	0	0.00	28.45	0	234	0.00%
2024/11/08	0.1	28.40	0	0.00	28.30	0.1	235	0.02%
2024/11/07	0.1	28.45	22	28.35	28.40	-21.9	239	-9.15%
2024/10/29	7	28.30	0	0.00	28.40	7	267	2.61%
2024/10/24	0	0.00	0	28.25	28.30	0	270	0.00%
2024/10/22	15	28.49	0	0.00	28.50	15	277	5.41%
2024/10/21	0	0.00	2	28.50	28.40	-2	288	-0.69%
2024/10/16	0	28.40	0	0.00	28.65	0	306	0.00%
2024/10/15	1	28.20	0	0.00	28.35	1	285	0.35%
2024/10/07	0	28.35	0	0.00	28.50	0	297	0.00%
2024/10/01	0	28.25	0	0.00	28.55	0	312	0.00%
2024/09/27	0	0.00	0	28.40	28.50	0	318	-0.01%
2024/09/23	0	0.00	2	28.45	28.25	-2	318	-0.63%
2024/09/20	2	28.25	1	28.30	28.45	1	321	0.31%
2024/09/18	1	28.00	0	0.00	27.90	1	322	0.31%
2024/09/16	0	28.20	0	0.00	28.00	0	332	0.00%
2024/09/11	0	27.75	0	27.75	27.70	0	341	0.00%
2024/09/09	1	27.75	0	0.00	27.80	1	348	0.29%
2024/09/04	2	27.65	0	0.00	27.60	2	364	0.55%
2024/08/27	0.1	28.30	0	0.00	28.40	0.1	372	0.01%
2024/08/23	1	28.20	0	0.00	28.25	1	375	0.27%
2024/08/22	0	28.40	0	0.00	28.20	0	380	0.00%
2024/08/16	0	28.20	0	0.00	28.20	0	398	0.00%
2024/08/14	0	28.40	0	0.00	28.20	0	406	0.00%
2024/08/13	0	0.00	0.2	27.95	27.85	-0.2	412	-0.04%
2024/08/09	1	27.80	0	0.00	27.80	1	445	0.22%
2024/08/07	0	27.75	0	0.00	27.90	0	450	0.00%
2024/08/05	3.1	27.33	10	27.45	27.20	-6.9	462	-1.49%
2024/08/02	0	0.00	0	28.70	28.30	0	461	0.00%
2024/08/01	0	28.45	0	0.00	28.50	0	467	0.00%
2024/07/26	0	28.10	0	0.00	28.05	0	493	0.00%
2024/07/23	0.1	28.15	0	0.00	28.15	0.1	502	0.02%
2024/07/22	0	0.00	5	28.04	28.00	-5	504	-0.99%
2024/07/19	1	28.20	0	0.00	28.20	1	500	0.20%
2024/07/18	0.1	28.55	0	0.00	28.50	0.1	493	0.02%
2024/07/17	0	28.50	0	0.00	28.60	0	494	0.00%
2024/07/12	0	28.58	0	0.00	28.50	0	537	0.00%
2024/07/11	1	28.45	2	28.45	28.45	-1	543	-0.18%
2024/07/10	16	28.51	0	0.00	28.50	16	558	2.87%
2024/07/09	8	28.68	0	0.00	28.55	8	558	1.43%
2024/07/08	1	28.80	2	28.80	28.80	-1	565	-0.18%
2024/07/05	0	0.00	2	29.25	29.15	-2	618	-0.32%
2024/07/04	3.1	28.85	8	28.80	28.80	-4.9	653	-0.75%
2024/06/28	0	0.00	0.2	28.85	28.85	-0.2	713	-0.03%
2024/06/24	0.2	28.85	0	0.00	28.80	0.2	726	0.02%
2024/06/20	0	0.00	1	28.80	28.90	-1	728	-0.14%
2024/06/19	0	0.00	0.2	28.60	28.75	-0.2	732	-0.02%
2024/06/17	0	28.70	0	0.00	28.65	0	740	0.00%
2024/06/13	12	28.57	0	0.00	28.40	12	745	1.61%
2024/06/12	1	28.50	20	28.45	28.40	-19	740	-2.56%
2024/06/11	0	0.00	0	28.75	28.65	0	736	0.00%
2024/06/06	1	28.70	2	28.70	29.00	-1	735	-0.14%
2024/06/05	1	28.85	1	28.85	28.80	0	730	0.00%
2024/05/28	2	28.95	0	0.00	28.90	2	748	0.27%
2024/05/27	0.1	29.00	1	29.00	28.90	-0.9	750	-0.12%
2024/05/23	1	28.90	1	29.00	28.90	0	746	0.00%
2024/05/22	0	0.00	1	29.25	29.30	-1	738	-0.14%
2024/05/20	0.1	29.55	1	29.65	29.75	-0.9	746	-0.12%
2024/05/17	0	0.00	1	29.85	29.75	-1	741	-0.13%
2024/05/16	11	29.89	5.5	29.97	29.90	5.5	735	0.75%
2024/05/15	13	29.85	1	29.95	29.80	12	718	1.67%
2024/05/14	0	0.00	0.5	29.50	29.50	-0.5	709	-0.08%
2024/05/13	0	29.65	0	0.00	29.45	0	710	0.00%
2024/05/10	1	29.45	0	0.00	29.65	1	705	0.14%
2024/05/09	1.5	29.33	0	0.00	29.35	1.5	691	0.22%
2024/05/08	0.7	29.48	1.1	29.30	29.30	-0.4	688	-0.06%
2024/05/03	0	0.00	0	29.30	29.15	0	664	0.00%
2024/04/30	1	28.95	0	0.00	29.00	1	652	0.15%
2024/04/23	2	29.00	1	29.10	29.15	1	634	0.16%
2024/04/22	0	0.00	1	29.10	29.00	-1	635	-0.16%
2024/04/19	1.1	28.94	0	0.00	28.70	1.1	627	0.18%
2024/04/18	1	28.95	4	29.06	29.50	-3	612	-0.49%
2024/04/17	1	28.55	0	0.00	28.60	1	590	0.17%
2024/04/16	2	28.30	1	28.40	28.40	1	583	0.17%
2024/04/12	0.2	28.70	1	28.70	28.70	-0.8	566	-0.13%
2024/04/11	6.1	28.59	36.1	28.63	28.50	-30	554	-5.42%
2024/04/10	15	30.29	16	30.25	30.30	-1	500	-0.20%
2024/04/09	2	30.22	28	30.19	30.20	-26	458	-5.68%
2024/04/08	59	30.24	0	30.15	30.20	59	437	13.48%
2024/04/03	5.1	29.96	0	0.00	30.10	5.1	419	1.22%
2024/04/02	0	0.00	1	30.00	30.05	-1	411	-0.24%
2024/04/01	5	29.75	1	29.80	29.85	4	400	1.00%
2024/03/29	2	29.55	0	0.00	29.60	2	397	0.50%
2024/03/28	0	29.80	0	0.00	29.60	0	391	0.00%
2024/03/27	1	29.75	0	0.00	29.70	1	386	0.26%
2024/03/26	0	29.83	0	0.00	29.60	0	382	0.00%
2024/03/25	0	29.70	0	29.60	29.65	0	372	0.00%
2024/03/22	0	29.55	8	29.55	29.60	-8	370	-2.16%
2024/03/21	1	29.45	0	0.00	29.50	1	366	0.27%
2024/03/20	2	29.50	1	29.55	29.45	1	368	0.27%
2024/03/19	3	29.67	0	0.00	29.60	3	365	0.82%
2024/03/18	0	0.00	5	29.46	29.65	-5	366	-1.36%
2024/03/15	0	29.25	4	29.28	29.30	-4	359	-1.11%
2024/03/14	5	29.32	0	0.00	29.30	5	349	1.43%
2024/03/13	2	29.18	3	29.20	29.20	-1	345	-0.29%
2024/03/12	1	29.00	1	29.05	29.10	0	345	0.00%
2024/03/11	0	28.90	1	28.95	28.85	-1	341	-0.29%
2024/03/08	4	28.93	0.1	28.95	28.85	4	336	1.17%
2024/03/06	0	29.00	0	28.98	29.00	0	336	0.00%
2024/03/05	1	28.90	1	29.05	28.90	0	322	0.00%
2024/03/04	1	28.95	2	29.00	29.00	-1	323	-0.31%
2024/03/01	0	28.85	2	29.00	29.00	-2	324	-0.62%
2024/02/29	0	0.00	0	29.00	29.00	0	331	0.00%
2024/02/23	0	28.93	0.1	28.80	28.85	-0.1	327	-0.03%
2024/02/22	0	29.13	3	29.05	28.90	-3	328	-0.91%
2024/02/21	0	0.00	1	29.00	29.25	-1	327	-0.31%
2024/02/20	2	28.85	0	28.80	28.70	2	313	0.64%
2024/02/19	0	28.75	0	0.00	28.85	0	316	0.00%
2024/02/16	0	28.55	0	0.00	28.55	0	320	0.00%
2024/02/15	4	28.30	0	0.00	28.60	4	317	1.26%
2024/02/05	0	28.50	0	0.00	28.30	0	317	0.00%
2024/02/01	0	0.00	0	28.60	28.65	0	313	0.00%
2024/01/31	0	0.00	1	28.45	28.50	-1	314	-0.32%
2024/01/29	0	28.50	0	0.00	28.45	0	311	0.00%
2024/01/23	0	0.00	0.2	28.20	28.20	-0.2	320	-0.06%
2024/01/22	0	28.30	1	28.30	28.25	-1	324	-0.31%
2024/01/18	0	0.00	1	28.10	28.15	-1	338	-0.30%
2024/01/17	1	28.15	51	28.05	28.10	-50	349	-14.32%
2024/01/16	3	28.65	0	0.00	28.60	3	335	0.90%
2024/01/12	0.2	28.75	0	0.00	28.70	0.2	353	0.06%
2024/01/10	0	0.00	11	28.85	28.85	-11	406	-2.70%
2024/01/05	0	0.00	1	29.05	29.10	-1	426	-0.23%
2024/01/03	1	29.15	0	0.00	29.10	1	462	0.22%
2024/01/02	1	29.00	0	0.00	29.20	1	460	0.22%
2023/12/29	0	28.90	0	0.00	29.10	0	461	0.00%
2023/12/26	0	0.00	1	28.85	28.85	-1	491	-0.20%
2023/12/25	2.1	28.75	0	0.00	28.75	2.1	491	0.42%
2023/12/22	1	28.70	0	0.00	28.75	1	494	0.20%
2023/12/21	0	28.80	1	28.80	28.70	-1	501	-0.20%
2023/12/19	1	28.75	0	0.00	28.70	1	509	0.20%
2023/12/18	0	0.00	4	28.85	28.80	-4	511	-0.78%
2023/12/15	58	29.08	0.1	29.05	28.80	57.9	512	11.31%
2023/12/14	0	28.70	0	0.00	28.80	0	506	0.00%
2023/12/12	0	0.00	2	28.85	28.85	-2	497	-0.40%
2023/12/08	0	0.00	1	28.95	29.00	-1	500	-0.20%
2023/12/06	3	28.75	0	0.00	28.75	3	500	0.60%
2023/12/05	1	28.70	0	0.00	28.70	1	504	0.20%
2023/12/04	0.5	28.80	0	0.00	28.70	0.5	518	0.10%
2023/12/01	0	28.80	2	28.70	28.75	-2	522	-0.38%
2023/11/30	2	28.60	2	28.70	28.70	0	520	0.00%
2023/11/29	0	28.60	41	28.58	28.65	-41	518	-7.91%
2023/11/28	0.5	28.70	37	28.55	28.70	-36.5	522	-6.99%
2023/11/22	18	28.90	0	0.00	28.85	18	514	3.50%
2023/11/21	0	28.85	0	0.00	28.90	0	512	0.00%
2023/11/20	0.1	28.80	1	28.85	28.75	-1	511	-0.19%
2023/11/08	0	0.00	40	28.28	28.25	-40	544	-7.34%
2023/10/27	1.4	28.19	0	0.00	28.25	1.4	582	0.23%
2023/10/26	0	28.90	0	0.00	28.60	0	573	0.00%
2023/10/23	2	28.45	0	0.00	28.55	2	567	0.35%
2023/10/20	1	28.35	0	0.00	28.45	1	572	0.17%
2023/10/19	0	28.55	1	28.59	28.65	-1	570	-0.18%
2023/10/18	0	0.00	1	29.55	28.80	-1	565	-0.18%
2023/10/17	0	0.00	4	29.30	29.35	-4	527	-0.76%
2023/10/16	0	0.00	13	29.25	29.65	-13	530	-2.45%
2023/10/13	0	0.00	2	30.00	29.40	-2	549	-0.36%
2023/10/12	0	0.00	5	29.80	29.90	-5	569	-0.88%
2023/10/11	2	29.48	7	29.26	29.45	-5	576	-0.87%
2023/10/06	0	28.95	1	28.95	28.90	-1	609	-0.17%
2023/10/05	5	28.95	0	0.00	29.00	5	712	0.70%
2023/10/04	0	0.00	0.5	28.90	28.95	-0.5	943	-0.05%
2023/10/03	1	29.00	0.3	28.75	28.75	0.8	1,188	0.06%
2023/10/02	41	28.79	11	28.76	28.95	30	1,291	2.32%
2023/09/28	0	28.45	0	0.00	28.50	0	1,273	0.00%
2023/09/27	21	28.40	0	0.00	28.50	21	1,274	1.65%
2023/09/26	2	28.50	2	28.35	28.40	0	1,278	0.00%
2023/09/22	1	27.95	0	0.00	28.05	1	1,279	0.08%
2023/09/21	0	0.00	10	28.15	28.10	-10	1,275	-0.78%
2023/09/14	0	0.00	1.1	28.34	28.30	-1.1	1,271	-0.08%
2023/09/13	0.3	28.30	0	0.00	28.35	0.3	1,270	0.02%
2023/09/07	0.2	28.30	0	0.00	28.25	0.2	1,265	0.02%
2023/09/06	1	28.05	5	28.10	28.20	-4	1,251	-0.32%
2023/09/05	0	0.00	1.5	27.83	27.75	-1.5	1,247	-0.12%
2023/09/04	0.2	27.95	0.3	27.95	28.00	-0.1	1,251	-0.01%
2023/09/01	0	0.00	0.3	28.05	27.95	-0.3	1,252	-0.02%
2023/08/31	0.1	27.70	1	27.85	27.80	-0.9	1,244	-0.07%
2023/08/30	0.2	27.60	0	0.00	27.60	0.2	1,245	0.02%
2023/08/29	1	27.30	0	0.00	27.30	1	1,245	0.08%
2023/08/28	1	27.35	0	0.00	27.35	1	1,246	0.08%
2023/08/24	0.3	27.25	0	0.00	27.20	0.3	1,247	0.02%
2023/08/21	0	0.00	0	27.45	27.60	0	1,248	0.00%
2023/08/16	3	27.30	1	27.35	27.35	2	1,253	0.16%
2023/08/15	8	27.35	1	27.20	27.45	7	1,253	0.56%
2023/08/14	2	26.88	0.6	27.25	26.90	1.4	1,238	0.11%
2023/08/11	0	0.00	0.4	27.50	27.15	-0.4	1,235	-0.03%
2023/08/10	1.1	27.50	0	0.00	27.45	1.1	1,226	0.09%
2023/08/07	4	28.05	14	28.09	28.05	-10	1,221	-0.82%
2023/08/01	5	27.80	0	27.95	27.70	5	1,210	0.41%
2023/07/28	0	0.00	0.3	27.85	27.75	-0.3	1,208	-0.02%
2023/07/26	0	0.00	0.1	28.00	27.75	-0.1	1,203	-0.01%
2023/07/25	0.1	27.35	0	0.00	27.50	0.1	1,202	0.01%
2023/07/24	11.1	27.29	10.2	27.25	27.25	0.9	1,221	0.07%
2023/07/20	0	0.00	0	27.75	27.90	0	1,219	0.00%
2023/07/19	41.1	27.91	5	27.96	27.65	36.1	1,232	2.93%
2023/07/18	1	27.80	1	28.05	27.80	0	1,226	0.00%
2023/07/17	17	28.30	11	28.35	28.40	6	1,208	0.50%
2023/07/14	4.1	28.09	2.1	28.08	28.05	2	1,186	0.17%
2023/07/13	40.1	28.36	51	28.12	28.10	-10.9	1,162	-0.94%
2023/07/12	8.1	28.94	20.1	28.82	28.65	-12	1,108	-1.08%
2023/07/11	68.6	31.12	44.1	29.87	29.70	24.5	1,006	2.43%
2023/07/10	12.1	32.86	10.7	32.97	33.00	1.4	770	0.18%
2023/07/07	2.2	28.80	18.5	29.69	30.00	-16.3	518	-3.14%
2023/07/06	0.3	27.11	0	0.00	27.30	0.3	409	0.07%
2023/07/05	0	0.00	1	27.15	27.15	-1	407	-0.25%
2023/07/04	0	0.00	1	27.10	27.10	-1	404	-0.25%
2023/07/03	0	26.80	1.1	26.80	26.85	-1.1	402	-0.26%
2023/06/30	0	0.00	0	26.85	26.75	0	397	-0.01%
2023/06/29	0	0.00	0	27.10	26.85	0	387	0.00%
2023/06/27	2	26.80	1	27.00	27.00	1	388	0.26%
2023/06/26	0	0.00	1.5	27.00	27.00	-1.5	391	-0.38%
2023/06/21	1.1	26.90	0	0.00	27.10	1.1	391	0.28%
2023/06/19	0.1	27.05	0	0.00	27.00	0.1	398	0.03%
2023/06/15	0	0.00	1	27.15	27.15	-1	399	-0.25%
2023/06/14	0	0.00	0	27.13	27.05	0	399	0.00%
2023/06/13	0	0.00	1	27.20	27.25	-1	394	-0.25%
2023/06/12	1	27.00	0	0.00	27.15	1	394	0.25%
2023/06/09	0	27.10	0	0.00	27.15	0	393	0.00%
2023/06/07	0	26.95	0	0.00	26.95	0	399	0.01%
2023/06/06	0	27.00	5	26.95	26.90	-5	398	-1.26%
2023/06/01	1	27.00	0.7	26.80	27.05	0.3	396	0.08%
2023/05/30	0	0.00	0	26.85	27.00	0	397	0.00%
2023/05/26	0	0.00	50	26.95	27.05	-50	398	-12.56%
2023/05/25	0	0.00	0	27.10	27.20	0	391	0.00%
2023/05/24	0	27.25	0	27.17	27.35	0	391	0.00%
2023/05/23	0	0.00	23	26.90	27.25	-23	389	-5.91%
2023/05/22	0	0.00	0	27.00	26.90	0	379	0.00%
2023/05/19	0.1	26.80	0	27.00	26.85	0.1	377	0.02%
2023/05/18	0	26.95	0	0.00	26.95	0	375	0.00%
2023/05/17	1	26.85	5	26.78	27.00	-4	378	-1.06%
2023/05/16	0	0.00	2	26.55	26.60	-2	364	-0.55%
2023/05/15	16	26.37	0	26.30	26.45	16	359	4.45%
2023/05/12	2	26.25	0	0.00	26.25	2	352	0.57%
2023/05/11	2	26.25	0	0.00	26.25	2	352	0.57%
2023/05/05	3	26.28	1	26.30	26.50	2	345	0.58%
2023/05/04	1	26.25	0	0.00	26.20	1	341	0.29%
2023/05/03	0	26.10	1.1	26.20	26.10	-1.1	342	-0.33%
2023/05/02	0	26.30	12	26.20	26.25	-12	338	-3.55%
2023/04/28	0	0.00	2	26.25	26.30	-2	334	-0.60%
2023/04/27	4.1	26.24	1	26.35	26.30	3.1	331	0.94%
2023/04/26	2	27.83	1	27.80	27.90	1	305	0.33%
2023/04/25	15	27.71	0	0.00	27.70	15	284	5.26%
2023/04/24	22.2	27.84	13.1	27.82	27.85	9.1	272	3.32%
2023/04/21	31.1	27.59	0	0.00	27.55	31.1	257	12.10%
2023/04/20	1	27.50	0	27.70	27.50	1	248	0.40%
2023/04/18	0.1	27.55	1	27.55	27.60	-0.9	237	-0.37%
2023/04/17	0	27.80	24	27.75	27.75	-24	237	-10.12%
2023/04/14	1.1	27.76	0	0.00	27.80	1.1	232	0.47%
2023/04/12	0	27.93	0	0.00	27.85	0	236	0.00%
2023/04/11	13.5	27.86	1	27.90	27.90	12.5	238	5.26%
2023/04/10	2	27.80	0	0.00	27.90	2	238	0.84%
2023/04/07	1	27.80	0.3	27.75	27.80	0.8	244	0.31%
2023/04/06	1.3	27.51	0.3	27.75	27.70	1	244	0.41%
2023/03/31	0.3	27.35	1.5	27.57	27.50	-1.3	240	-0.54%
2023/03/30	0	27.50	0.5	27.50	27.40	-0.5	240	-0.19%
2023/03/29	2	27.30	0	0.00	27.35	2	239	0.83%
2023/03/28	0	27.68	0	0.00	27.30	0	238	0.00%
2023/03/27	24	27.35	0	0.00	27.60	24	239	10.02%
2023/03/24	0	27.28	0.8	27.30	27.15	-0.8	238	-0.32%
2023/03/23	0	0.00	0.2	27.30	27.15	-0.2	239	-0.10%
2023/03/22	16	26.98	16	27.19	27.30	0	241	0.00%
2023/03/21	0	26.98	0	0.00	26.90	0	238	0.00%
2023/03/20	0	27.01	1	27.00	26.85	-1	239	-0.40%
2023/03/17	3.1	26.87	0	0.00	27.05	3.1	245	1.26%
2023/03/16	0	26.92	1	26.90	26.90	-1	248	-0.40%
2023/03/15	0	27.43	0	0.00	26.95	0	258	0.00%
2023/03/14	0	27.01	2	26.90	26.90	-2	256	-0.78%
2023/03/13	2.1	27.00	0	0.00	26.90	2.1	258	0.81%
2023/03/10	2.1	27.11	1	27.25	27.30	1.1	253	0.44%
2023/03/08	0	27.20	0	0.00	27.45	0	246	0.00%
2023/03/07	0.2	27.01	0	0.00	27.25	0.2	245	0.08%
2023/03/06	0	27.00	0	0.00	27.00	0	244	0.00%
2023/03/03	1	26.85	0	0.00	26.80	1	239	0.42%
2023/03/01	0	26.90	0	0.00	26.95	0	237	0.00%
2023/02/24	0	26.95	0	0.00	26.90	0	244	0.00%
2023/02/22	0	26.95	0	0.00	26.75	0	248	0.00%
2023/02/21	0	26.90	0	26.95	26.85	0	251	0.00%
2023/02/20	0	26.85	0	0.00	26.95	0	259	0.00%
2023/02/15	0	0.00	1	26.85	26.95	-1	266	-0.38%
2023/02/13	0	0.00	7	26.45	26.60	-7	261	-2.67%
2023/02/10	0	26.40	1	26.25	26.45	-1	259	-0.39%
2023/02/09	0	26.42	0	0.00	26.35	0	261	0.00%
2023/02/08	0	26.60	0	0.00	26.50	0	261	0.00%
2023/02/07	0	0.00	4	26.55	26.55	-4	262	-1.53%
2023/02/06	0	26.55	0	0.00	26.60	0	262	0.00%
2023/02/02	0	0.00	1	26.80	26.70	-1	263	-0.38%
2023/02/01	1	26.60	0	0.00	26.70	1	262	0.38%
2023/01/31	1	26.65	1	26.60	26.65	0	262	0.00%
2023/01/30	0.1	26.60	0	0.00	26.60	0.1	264	0.05%
2023/01/17	1	26.40	0	0.00	26.55	1	264	0.38%
2023/01/12	0	0.00	2	26.15	26.15	-2	382	-0.52%
2023/01/11	0	26.30	0	0.00	26.20	0	388	0.01%
2023/01/10	0	26.35	0	0.00	26.35	0	392	0.00%
2023/01/06	0	0.00	4	26.06	26.20	-4	399	-1.00%
2023/01/05	0	0.00	4	26.25	26.25	-4	405	-0.99%
2023/01/04	5	26.20	0	0.00	26.25	5	404	1.23%
2023/01/03	0	26.40	0	0.00	26.20	0	410	0.00%
2022/12/30	1	26.50	0	0.00	26.50	1	411	0.24%
2022/12/29	0	26.00	5	25.77	26.40	-5	406	-1.23%
2022/12/28	7	26.04	0	0.00	26.00	7	407	1.72%
2022/12/27	7	26.09	17	26.34	26.15	-10	403	-2.48%
2022/12/21	10	25.40	0	0.00	25.40	10	403	2.48%
2022/12/16	2	25.25	1	25.50	25.20	1	409	0.24%
2022/12/14	1	26.10	0	0.00	26.00	1	407	0.25%
2022/12/08	0.1	25.25	0	0.00	25.10	0.1	390	0.03%
2022/12/07	1	25.00	0	0.00	25.80	1	386	0.26%
2022/12/05	0	0.00	12	25.31	25.45	-12	372	-3.22%
2022/12/02	0	0.00	17	25.37	25.25	-17	369	-4.60%
2022/12/01	0	0.00	2	25.45	25.40	-2	371	-0.54%
2022/11/30	0	25.60	0	0.00	25.30	0	369	0.00%
2022/11/25	0	0.00	0.1	25.50	25.40	-0.1	373	-0.03%
2022/11/10	0.4	25.00	0	0.00	25.10	0.4	355	0.10%
2022/11/08	0	0.00	0.1	24.50	24.85	-0.1	354	-0.03%
2022/11/03	0.1	23.85	0.1	23.81	23.75	0	354	-0.01%
2022/11/01	0	0.00	0	23.65	23.90	0	358	0.00%
2022/10/28	0.1	23.70	0	0.00	23.50	0.1	361	0.03%
2022/10/25	0	0.00	1	23.30	23.20	-1	367	-0.27%
2022/10/24	0	0.00	0.1	23.28	23.20	-0.1	367	-0.01%
2022/10/21	2.5	22.95	3	23.60	22.80	-0.5	365	-0.13%
2022/10/20	9	24.79	1	25.45	23.75	8	340	2.36%
2022/10/19	2	25.20	1	25.60	25.60	1	249	0.40%
2022/10/18	0.2	25.40	0.1	25.35	25.70	0	244	0.01%
2022/10/17	0	24.80	0	0.00	24.85	0	239	0.00%
2022/10/14	0	25.10	0	0.00	25.05	0	234	0.00%
2022/10/13	1.6	24.62	2	24.75	24.70	-0.4	234	-0.16%
2022/10/11	0.7	25.11	0.8	25.50	25.75	-0.1	227	-0.07%
2022/10/07	0.5	25.85	0	0.00	25.75	0.5	222	0.23%
2022/10/06	1.1	26.04	0	0.00	25.80	1.1	221	0.47%
2022/10/05	1	25.85	0	0.00	25.85	1	223	0.45%
2022/10/04	0	0.00	1	26.35	26.20	-1	225	-0.44%
2022/09/28	0	25.90	0	0.00	26.00	0	255	0.00%
2022/09/27	0	26.40	0	0.00	26.30	0	278	0.00%
2022/09/26	2	26.50	1	26.95	26.75	1	303	0.33%
2022/09/23	0	0.00	0	27.15	27.15	0	317	0.00%
2022/09/21	1.3	27.53	0	0.00	27.30	1.3	331	0.39%
2022/09/20	0.7	27.85	0	0.00	27.85	0.7	340	0.21%
2022/09/19	0	27.35	0	0.00	27.30	0	351	0.00%
2022/09/15	0	0.00	1	27.80	27.70	-1	369	-0.27%
2022/09/14	0	0.00	1	27.75	27.80	-1	370	-0.27%
2022/09/13	0	0.00	1	28.00	27.95	-1	373	-0.27%
2022/09/08	0	27.95	0	0.00	27.60	0	379	0.00%
2022/09/07	1	27.50	0	27.55	27.35	1	379	0.26%
2022/09/06	2	27.75	0	0.00	27.90	2	378	0.53%
2022/09/02	2	28.03	0	0.00	28.00	2	381	0.52%
2022/09/01	1	28.15	2	28.28	28.35	-1	381	-0.26%
2022/08/31	0.2	28.25	0	0.00	28.25	0.2	378	0.05%
2022/08/30	1	28.15	0	0.00	28.20	1	378	0.26%
2022/08/29	0	28.28	0	0.00	28.15	0	379	0.00%
2022/08/26	0.5	28.30	0	0.00	28.30	0.5	374	0.13%
2022/08/25	0.1	28.20	0	0.00	28.30	0.1	371	0.03%
2022/08/22	0	0.00	1	28.00	28.25	-1	371	-0.27%
2022/08/19	0	0.00	0	28.25	28.35	0	371	0.00%
2022/08/18	0	28.35	0	0.00	28.50	0	372	0.00%
2022/08/17	1	28.30	0	0.00	28.35	1	372	0.27%
2022/08/15	1	28.05	2	27.80	28.00	-1	368	-0.27%
2022/08/12	3.1	27.65	0	0.00	27.80	3.1	367	0.83%
2022/08/10	2	27.28	0.1	27.20	27.25	2	362	0.54%
2022/08/08	2	27.00	0	0.00	27.15	2	363	0.55%
2022/08/04	0	26.00	0	0.00	26.35	0	372	0.00%
2022/08/02	2	26.05	0	0.00	26.20	2	375	0.53%
2022/08/01	0	26.40	0	0.00	26.40	0	379	0.00%
2022/07/28	1	25.80	0	0.00	25.85	1	380	0.26%
2022/07/22	0	0.00	1	25.45	25.55	-1	385	-0.26%
2022/07/21	1	25.35	0	0.00	25.70	1	387	0.26%
2022/07/20	1	25.50	0	0.00	25.60	1	391	0.26%
2022/07/18	0.1	25.25	0	0.00	25.20	0.1	399	0.03%
2022/07/15	2	24.75	0	0.00	24.95	2	400	0.50%
2022/07/12	0	0.00	2	24.50	24.20	-2	403	-0.50%
2022/07/11	0	25.35	0	0.00	25.20	0	399	0.01%
2022/07/08	1	25.70	0	0.00	25.70	1	407	0.25%
2022/07/07	0.2	25.70	1	25.40	25.65	-0.8	409	-0.20%
2022/07/06	1.1	25.58	0	0.00	25.35	1.1	406	0.27%
2022/07/05	4.1	26.27	7.2	26.99	26.00	-3.2	398	-0.79%
2022/07/04	8.1	29.20	1	30.00	29.20	7.1	370	1.91%
2022/07/01	1.2	29.39	0	0.00	29.20	1.2	353	0.34%
2022/06/30	2	29.80	0	0.00	29.65	2	341	0.60%
2022/06/28	0	0.00	1	30.50	30.55	-1	332	-0.30%
2022/06/27	0	30.49	0	0.00	30.55	0	331	0.00%
2022/06/23	1.1	30.09	5	29.95	30.05	-3.9	317	-1.23%
2022/06/21	1	30.20	0	0.00	30.20	1	325	0.31%
2022/06/17	0	0.00	0	30.10	30.10	0	357	0.00%
2022/06/09	6	30.50	0	30.40	30.40	6	384	1.56%
2022/06/08	3	30.65	0	30.80	30.55	3	387	0.77%
2022/06/01	0	0.00	0.3	30.70	30.65	-0.3	448	-0.07%
2022/05/31	0	0.00	3	30.67	30.75	-3	465	-0.65%
2022/05/30	2	30.70	0	0.00	30.50	2	515	0.39%
2022/05/27	0	0.00	0.4	30.40	30.50	-0.4	522	-0.07%
2022/05/26	0.1	30.35	0	0.00	30.35	0.1	530	0.01%
2022/05/25	0.1	30.10	0	0.00	30.35	0.1	540	0.01%
2022/05/23	1.1	30.29	0	0.00	30.30	1.1	579	0.19%
2022/05/19	1	29.75	0	0.00	29.90	1	605	0.17%
2022/05/18	1	30.05	3	30.03	30.10	-2	625	-0.32%
2022/05/16	1	29.80	0	29.85	29.80	1	631	0.16%
2022/05/12	3.3	29.53	3	29.50	29.40	0.3	636	0.05%
2022/05/10	3	29.94	0	0.00	30.20	3	634	0.48%
2022/05/09	1	30.30	0	0.00	30.30	1	636	0.16%
2022/05/06	1	30.80	0	0.00	30.85	1	635	0.16%
2022/05/03	2.1	30.78	0	0.00	30.80	2.1	652	0.32%
2022/04/28	2	30.95	0	0.00	30.95	2	668	0.30%
2022/04/27	3	30.92	1	30.90	30.95	2	669	0.30%
2022/04/26	2.1	31.27	0	0.00	31.25	2.1	673	0.31%
2022/04/25	0	0.00	1	31.25	31.25	-1	676	-0.15%
2022/04/22	0	0.00	1	31.80	31.75	-1	675	-0.16%
2022/04/21	0	0.00	0	31.80	31.85	0	682	0.00%
2022/04/20	0	0.00	3	31.90	31.90	-3	707	-0.42%
2022/04/19	0	31.80	0	0.00	31.90	0	713	0.00%
2022/04/15	0.3	31.98	0	31.90	31.90	0.3	718	0.04%
2022/04/14	1.6	32.20	1.1	32.15	32.20	0.5	725	0.07%
2022/04/13	1.1	31.68	0	0.00	31.95	1.1	723	0.15%
2022/04/12	1	31.50	0	0.00	31.50	1	723	0.14%
2022/04/11	6	31.71	0	32.05	31.60	6	721	0.83%
2022/04/08	1	31.85	2	31.85	31.95	-1	722	-0.14%
2022/04/07	2.2	31.81	5	31.85	31.80	-2.8	724	-0.39%
2022/04/06	1	32.05	0	0.00	32.00	1	717	0.14%
2022/04/01	1	32.10	1	32.15	32.15	0	715	0.00%
2022/03/30	1	32.25	0	0.00	32.30	1	719	0.14%
2022/03/29	1	32.05	0	32.15	32.20	1	712	0.14%
2022/03/28	2.1	31.98	3	32.10	32.15	-0.9	714	-0.12%
2022/03/25	3	32.05	5	32.05	32.10	-2	712	-0.28%
2022/03/24	0	32.06	3	32.20	32.20	-3	708	-0.42%
2022/03/23	24.1	32.17	10.2	31.86	31.90	13.9	700	1.98%
2022/03/22	0.3	31.43	0	0.00	31.50	0.3	667	0.05%
2022/03/21	1	31.30	0	0.00	31.45	1	665	0.15%
2022/03/16	1	31.05	5	31.10	31.25	-4	671	-0.60%
2022/03/14	0	31.60	2	31.55	31.80	-2	666	-0.30%
2022/03/11	3	31.25	0	0.00	31.40	3	666	0.45%
2022/03/10	1	31.50	1	31.45	31.55	0	664	0.00%
2022/03/08	5	30.76	48	31.00	30.85	-43	656	-6.54%
2022/03/07	7	31.51	2	31.55	31.55	5	640	0.78%
2022/03/04	1	32.35	7	32.44	32.50	-6	617	-0.97%
2022/03/03	18	32.46	23	32.51	32.45	-5	606	-0.83%
2022/03/02	1	31.75	0	0.00	31.80	1	562	0.18%
2022/03/01	0	31.85	8	31.73	31.75	-8	558	-1.43%
2022/02/25	1	31.65	2	31.50	31.30	-1	555	-0.18%
2022/02/24	1	31.60	1	31.45	31.70	0	549	0.00%
2022/02/23	0	31.74	1	31.60	31.95	-1	536	-0.19%
2022/02/21	15	31.32	18	31.42	31.45	-3	515	-0.58%
2022/02/18	6	31.05	1.3	31.22	31.15	4.7	504	0.93%
2022/02/17	0	30.85	0	0.00	30.90	0	488	0.00%
2022/02/16	0	30.85	0	0.00	30.90	0	491	0.00%
2022/02/14	1	30.70	2	30.70	30.80	-1	525	-0.19%
2022/02/11	1	30.90	1	30.95	30.95	0	529	0.00%
2022/02/10	0.1	30.85	0	0.00	30.95	0.1	538	0.01%
2022/02/09	11	30.85	0.3	30.80	30.90	10.7	539	1.99%
2022/02/08	0	0.00	0.2	30.75	30.85	-0.2	542	-0.03%
2022/02/07	0	0.00	8	30.60	30.80	-8	540	-1.48%
2022/01/26	4	30.18	4	30.24	30.40	0	538	0.00%
2022/01/25	6	30.12	1	30.25	30.25	5	544	0.92%
2022/01/24	4	30.30	0	0.00	30.40	4	541	0.74%
2022/01/21	8	30.53	0	0.00	30.60	8	535	1.49%
2022/01/20	0	0.00	2	30.73	30.80	-2	535	-0.37%
2022/01/19	0	30.55	1	30.70	30.75	-1	553	-0.18%
2022/01/18	0	30.65	0	0.00	30.70	0	557	0.00%
2022/01/17	4.2	30.36	4	30.55	30.50	0.2	549	0.04%
2022/01/14	8	30.43	19	30.52	30.60	-11	549	-2.00%
2022/01/13	42	30.61	8	30.50	30.75	34	578	5.88%
2022/01/12	2.1	30.10	1.1	30.10	30.20	1	564	0.18%
2022/01/11	4.1	30.03	13.1	30.00	30.10	-9	563	-1.60%
2022/01/10	4	29.95	66	29.96	30.00	-62	567	-10.93%
2022/01/07	26	30.09	3	30.23	30.05	23	575	4.00%
2022/01/06	16	30.15	4	30.13	30.10	12	581	2.06%
2022/01/05	7	29.85	10	29.91	29.95	-3	586	-0.51%
2022/01/04	19	29.88	0	0.00	29.95	19	604	3.15%
2022/01/03	19	29.84	4	29.95	29.95	15	623	2.40%
2021/12/30	19	29.84	0	0.00	29.90	19	635	2.99%
2021/12/29	0	0.00	3.2	29.75	29.80	-3.2	644	-0.50%
2021/12/28	3	29.92	0.1	29.90	29.75	2.9	666	0.44%
2021/12/27	4	29.79	10.1	29.81	29.85	-6.1	690	-0.88%
2021/12/24	4	29.50	8	29.62	29.65	-4	734	-0.54%
2021/12/23	0.1	29.45	6	29.55	29.60	-5.9	766	-0.77%
2021/12/20	8	29.44	0	0.00	29.45	8	835	0.96%
2021/12/17	7	29.45	7.1	29.55	29.55	-0.1	854	-0.01%
2021/12/16	9	29.45	0	0.00	29.45	9	899	1.00%
2021/12/14	23	29.61	1	29.55	29.55	22	981	2.24%
2021/12/13	10	29.95	10	29.90	29.80	0	1,017	0.00%
2021/12/10	1	29.80	25	29.81	29.90	-24	1,140	-2.10%
2021/12/09	0	0.00	8	29.58	29.60	-8	1,207	-0.66%
2021/12/08	6	29.48	0	0.00	29.55	6	1,257	0.48%
2021/12/07	6	29.37	4	29.48	29.55	2	1,278	0.16%
2021/12/06	2	29.40	0	0.00	29.50	2	1,294	0.15%
2021/12/03	9.2	29.22	9	29.31	29.45	0.2	1,319	0.02%
2021/12/02	0.5	29.35	0	0.00	29.40	0.5	1,337	0.04%
2021/12/01	2.4	29.30	0	0.00	29.35	2.4	1,356	0.18%
2021/11/30	2	29.45	1	29.65	29.40	1	1,378	0.07%
2021/11/29	4	29.36	2	29.45	29.45	2	1,406	0.14%
2021/11/26	3	29.45	6	29.48	29.55	-3	1,442	-0.21%
2021/11/25	3	29.45	7	29.55	29.60	-4	1,465	-0.27%
2021/11/24	3	29.45	40	29.46	29.55	-37	1,470	-2.52%
2021/11/23	0	0.00	2	29.60	29.60	-2	1,472	-0.14%
2021/11/22	0	29.60	0	0.00	29.60	0	1,473	0.00%
2021/11/19	3	29.60	4	29.53	29.60	-1	1,474	-0.07%
2021/11/18	6	29.58	10	29.59	29.60	-4	1,474	-0.27%
2021/11/17	0	0.00	8	29.72	29.70	-8	1,474	-0.54%
2021/11/16	2.1	29.60	6.2	29.75	29.70	-4.1	1,480	-0.28%
2021/11/15	6	29.58	10	29.64	29.75	-4	1,490	-0.27%
2021/11/12	4.1	29.65	4	29.58	29.75	0.1	1,495	0.01%
2021/11/11	9	29.62	0	0.00	29.70	9	1,492	0.60%
2021/11/10	1	29.05	4	29.30	29.30	-3	1,478	-0.20%
2021/11/09	4	29.05	10.2	29.05	29.15	-6.2	1,473	-0.42%
2021/11/08	0.1	29.25	12	29.23	29.15	-11.9	1,466	-0.81%
2021/11/05	7.1	29.41	6	29.40	29.45	1.1	1,468	0.07%
2021/11/04	3	29.50	4	29.65	29.65	-1	1,471	-0.07%
2021/11/03	0.1	29.45	1	29.60	29.60	-0.9	1,476	-0.06%
2021/11/02	4.1	29.51	3	29.65	29.65	1.1	1,489	0.07%
2021/11/01	7	29.57	9	29.76	29.80	-2	1,492	-0.13%
2021/10/29	4	29.45	2	29.43	29.60	2	1,498	0.13%
2021/10/28	3	29.43	3	29.60	29.60	0	1,499	0.00%
2021/10/27	19	29.56	6	29.39	29.65	13	1,511	0.86%
2021/10/26	5	29.90	0	0.00	29.90	5	1,494	0.33%
2021/10/25	17	30.01	8	30.00	30.00	9	1,488	0.60%
2021/10/22	6	29.99	25	30.05	30.05	-19	1,501	-1.27%
2021/10/21	22.1	30.03	3	30.00	30.10	19.1	1,502	1.27%
2021/10/20	34	30.09	6	30.03	29.95	28	1,470	1.90%
2021/10/19	2	29.85	4	29.95	29.95	-2	1,458	-0.14%
2021/10/15	7	29.92	0	30.10	29.70	7	1,465	0.48%
2021/10/14	4	30.03	10	30.10	30.10	-6	1,466	-0.41%
2021/10/13	18	30.03	1	30.10	30.10	17	1,463	1.16%
2021/10/12	0	0.00	16.2	29.98	30.10	-16.2	1,454	-1.11%
2021/10/08	16.2	29.94	9	29.93	30.00	7.2	1,436	0.50%
2021/10/07	2	29.70	9	29.90	29.85	-7	1,427	-0.49%
2021/10/06	14	29.78	14	29.60	29.60	0	1,423	0.00%
2021/10/05	1	29.40	5	29.47	29.60	-4	1,426	-0.28%
2021/10/04	3.3	29.62	14	29.44	29.65	-10.7	1,426	-0.75%
2021/10/01	5	30.10	0	0.00	29.80	5	1,435	0.35%
2021/09/30	14	29.44	13	29.52	29.75	1	1,393	0.07%
2021/09/29	22	28.93	23	29.21	29.15	-1	1,369	-0.07%
2021/09/28	0	0.00	3	29.00	29.00	-3	1,341	-0.22%
2021/09/27	2	28.80	5.1	28.82	28.90	-3.1	1,329	-0.23%
2021/09/24	5	28.46	102	28.50	28.65	-97	1,318	-7.36%	大賣/
2021/09/23	2	28.18	0	0.00	28.60	2	1,311	0.15%
2021/09/22	52.2	27.97	43	27.83	28.40	9.2	1,272	0.72%
2021/09/17	4	27.43	0	0.00	27.45	4	1,253	0.32%
2021/09/16	27	27.58	1	27.60	27.65	26	1,238	2.10%
2021/09/15	42.1	28.10	1	28.33	27.95	41.1	1,204	3.41%
2021/09/14	43.6	31.03	20	31.13	31.15	23.6	1,082	2.18%
2021/09/13	16.1	30.94	2	31.00	30.95	14.1	1,005	1.40%
2021/09/10	7.1	30.90	3	30.93	30.90	4.1	969	0.42%
2021/09/09	0.1	30.76	0	0.00	31.00	0.1	955	0.01%
2021/09/08	0	0.00	1	30.90	30.80	-1	941	-0.11%
2021/09/07	0	31.35	4	31.20	31.25	-4	918	-0.44%
2021/09/06	1	31.15	6	31.23	31.15	-5	900	-0.55%
2021/09/03	0	0.00	10	31.00	31.20	-10	884	-1.13%
2021/09/02	2	31.13	12	31.13	31.10	-10	864	-1.16%
2021/09/01	24	31.50	21	31.52	31.40	3	840	0.36%
2021/08/31	15	30.87	0	0.00	31.00	15	804	1.86%
2021/08/25	7	29.55	0	0.00	29.70	7	789	0.89%
2021/08/23	0.2	29.31	0	0.00	29.55	0.2	798	0.02%
2021/08/20	1	29.10	0	0.00	29.10	1	805	0.12%
2021/08/19	0.4	29.32	0	0.00	29.20	0.4	816	0.04%
2021/08/18	8.1	29.70	0	0.00	29.75	8.1	815	0.99%
2021/08/17	0	0.00	1	29.85	29.90	-1	821	-0.12%
2021/08/16	3.1	29.92	1	29.90	30.20	2.1	824	0.25%
2021/08/12	0	30.30	0	0.00	30.60	0	824	0.00%
2021/08/11	2.2	30.42	5	30.45	30.55	-2.8	833	-0.34%
2021/08/10	6.2	30.58	127	30.80	30.65	-120.8	847	-14.26%	大賣/鉅額交易
2021/08/09	3	31.00	0	0.00	30.85	3	887	0.34%
2021/08/05	126	30.89	1	30.80	30.80	125	925	13.50%	大買/鉅額交易
2021/08/04	6	30.76	5	30.75	30.80	1	974	0.10%
2021/08/03	5	30.65	0.5	30.65	30.70	4.5	1,009	0.44%
2021/08/02	1	30.60	0	0.00	30.70	1	1,021	0.10%
2021/07/30	2	30.30	1.6	30.29	30.30	0.4	1,009	0.04%
2021/07/28	2	30.05	28.2	30.11	30.40	-26.2	1,046	-2.50%
2021/07/27	0	0.00	14	30.48	30.35	-14	1,079	-1.30%
2021/07/26	0	0.00	12	30.50	30.50	-12	1,107	-1.08%
2021/07/23	0	0.00	10	30.30	30.30	-10	1,125	-0.89%
2021/07/22	1	30.25	0	0.00	30.30	1	1,147	0.09%
2021/07/21	3.2	30.43	6	30.27	30.15	-2.8	1,161	-0.24%
2021/07/20	0.1	30.50	1	30.25	30.45	-0.9	1,175	-0.08%
2021/07/19	5	30.54	10.4	30.58	30.60	-5.4	1,189	-0.45%
2021/07/16	1	30.60	1.1	30.60	30.60	-0.1	1,256	-0.01%
2021/07/14	0.1	30.40	1	30.30	30.50	-0.9	1,315	-0.07%
2021/07/13	7	30.57	1	30.45	30.35	6	1,365	0.44%
2021/07/12	8	30.81	9.3	30.73	30.60	-1.3	1,374	-0.09%
2021/07/09	13.4	30.76	6	30.77	30.80	7.4	1,384	0.53%
2021/07/08	38.3	30.82	8	30.78	31.10	30.3	1,428	2.12%
2021/07/07	3.2	30.45	0	0.00	30.40	3.2	1,439	0.22%
2021/07/06	4.1	30.05	6	30.07	30.20	-1.9	1,454	-0.13%
2021/07/05	5	30.04	105	29.97	30.10	-100	1,460	-6.85%	大賣/
2021/07/02	3	30.05	7	30.10	30.10	-4	1,472	-0.27%
2021/07/01	5.1	30.10	3	29.97	30.15	2.1	1,495	0.14%
2021/06/30	15	30.10	10	30.14	30.10	5	1,517	0.33%
2021/06/29	11.7	30.26	5	30.28	30.30	6.7	1,553	0.43%
2021/06/28	104.2	30.50	32	30.48	30.50	72.2	1,584	4.55%	大買/
2021/06/25	5.2	29.65	15	29.67	29.85	-9.9	1,631	-0.60%
2021/06/24	5	29.49	0	0.00	29.55	5	1,676	0.30%
2021/06/23	6	29.47	0	0.00	29.50	6	1,716	0.35%
2021/06/21	4	29.43	8	29.45	29.40	-4	1,932	-0.21%
2021/06/18	3	29.60	0	0.00	29.60	3	1,956	0.15%
2021/06/17	4	29.65	0	0.00	29.70	4	1,983	0.20%
2021/06/16	5	29.53	2	29.50	29.60	3	2,006	0.15%
2021/06/15	1	29.60	4	29.60	29.65	-3	2,034	-0.15%
2021/06/11	5	29.64	4	29.63	29.65	1	2,065	0.05%
2021/06/09	5	29.54	0	0.00	29.60	5	2,230	0.22%
2021/06/08	2	29.45	2	29.60	29.60	0	2,269	0.00%
2021/06/07	4	29.54	3	29.55	29.70	1	2,296	0.04%
2021/06/04	1	29.70	27	29.75	29.80	-26	2,308	-1.13%
2021/06/03	26	29.80	1	29.90	29.75	25	2,323	1.08%
2021/06/02	1	29.55	0	0.00	29.60	1	2,359	0.04%
2021/06/01	1	29.50	0	0.00	29.60	1	2,386	0.04%
2021/05/31	4	29.56	0	0.00	29.55	4	2,430	0.17%
2021/05/28	1	29.40	1	29.45	29.50	0	2,463	0.00%
2021/05/27	22	28.93	104	29.03	29.20	-82	2,477	-3.31%	大賣/
2021/05/26	101	28.58	4	28.55	28.85	97	2,484	3.90%	大買/
2021/05/25	0	0.00	1.2	28.59	28.40	-1.2	2,490	-0.05%
2021/05/24	1	28.45	2	28.35	28.35	-1	2,494	-0.04%
2021/05/21	4	28.23	0	0.00	28.20	4	2,507	0.16%
2021/05/20	1	28.10	2	28.13	28.10	-1	2,513	-0.04%
2021/05/19	5	28.25	0	0.00	28.30	5	2,520	0.20%
2021/05/18	10	28.10	5	28.12	28.20	5	2,519	0.20%
2021/05/17	3.1	27.20	14	27.06	27.30	-10.9	2,511	-0.43%
2021/05/13	4.2	28.15	1.1	27.78	28.25	3.1	2,443	0.13%
2021/05/12	13.2	28.78	12.5	29.25	28.20	0.7	2,407	0.03%
2021/05/11	16	29.82	12	29.71	29.75	4	2,354	0.17%
2021/05/10	5	30.45	10	30.43	30.35	-5	2,314	-0.22%
2021/05/07	2	30.35	0	0.00	30.35	2	2,308	0.09%
2021/05/06	11	30.54	22	30.45	30.30	-11	2,304	-0.48%
2021/05/05	3	30.25	11	30.30	30.30	-8	2,289	-0.35%
2021/05/04	16	30.13	8	30.52	30.25	8	2,274	0.35%
2021/05/03	17	31.04	23	31.04	30.85	-6	2,234	-0.27%
2021/04/29	2	31.20	0	0.00	31.25	2	2,210	0.09%
2021/04/28	12.5	31.73	29	31.79	31.80	-16.6	2,194	-0.75%
2021/04/27	5	31.15	11	31.15	31.25	-6	2,196	-0.27%
2021/04/26	24	31.25	7	31.40	31.45	17	2,182	0.78%
2021/04/23	7	31.24	18	31.28	31.30	-11	2,165	-0.51%
2021/04/22	45	31.76	25	31.63	31.55	20	2,152	0.93%
2021/04/21	1	32.20	3	32.23	32.35	-2	2,079	-0.10%
2021/04/20	1	31.70	11	31.81	31.85	-10	2,052	-0.49%
2021/04/19	14	31.41	13	31.55	31.60	1	2,037	0.05%
2021/04/16	0	0.00	2	30.72	30.85	-2	1,985	-0.10%
2021/04/15	18.2	30.69	3	30.70	30.80	15.2	1,970	0.77%
2021/04/14	31.8	30.72	64	30.68	30.90	-32.2	1,949	-1.65%
2021/04/13	23	30.62	14	30.55	30.45	9	1,911	0.47%
2021/04/12	2.3	30.23	11	30.24	30.30	-8.7	1,870	-0.46%
2021/04/09	0.2	30.22	2	30.10	30.20	-1.8	1,859	-0.10%
2021/04/08	25.1	30.25	1	30.30	30.30	24.1	1,856	1.30%
2021/04/07	11	30.10	1	30.10	30.25	10	1,844	0.54%
2021/04/06	56	30.23	6	30.23	30.30	50	1,838	2.72%
2021/04/01	2	30.50	41	30.53	30.40	-39	1,828	-2.13%
2021/03/31	5.5	30.52	32.3	30.61	30.65	-26.8	1,797	-1.49%
2021/03/30	12.5	30.13	23	30.36	30.45	-10.5	1,765	-0.59%
2021/03/29	12	29.67	0	0.00	29.80	12	1,690	0.71%
2021/03/26	55	29.66	2	29.55	29.70	53	1,650	3.21%
2021/03/25	74	29.85	32	29.81	29.55	42	1,626	2.58%
2021/03/24	3	29.90	4	30.05	30.00	-1	1,440	-0.07%
2021/03/23	2	29.98	1	29.75	30.00	1	1,440	0.07%
2021/03/22	3	29.95	19	29.94	30.25	-16	1,411	-1.13%
2021/03/19	1	29.50	103	29.75	30.00	-102	1,396	-7.30%	大賣/鉅額交易
2021/03/18	0	0.00	50	29.45	29.75	-50	1,393	-3.59%
2021/03/17	11	29.52	3	29.20	29.55	8	1,378	0.58%
2021/03/16	30.1	29.91	2	29.58	29.20	28.1	1,362	2.06%
2021/03/15	4.2	30.31	4.1	30.33	30.70	0.1	1,282	0.01%
2021/03/12	6	29.18	2	29.50	29.90	4	1,245	0.32%
2021/03/11	0	28.95	4	29.01	29.00	-4	1,227	-0.32%
2021/03/10	3	28.45	2	28.30	28.50	1	1,208	0.08%
2021/03/09	0	28.17	0	0.00	28.30	0	1,200	0.00%
2021/03/08	5	28.19	5	28.22	28.35	0	1,200	0.00%
2021/03/05	147.2	28.20	6	27.90	28.00	141.2	1,191	11.85%	大買/鉅額交易
2021/03/04	4	28.09	8.8	27.99	28.20	-4.8	1,179	-0.41%
2021/03/03	18	27.61	8	27.47	27.65	10	1,165	0.86%
2021/03/02	5	27.10	5.2	26.97	27.05	-0.2	1,167	-0.02%
2021/02/26	4	26.70	56.1	26.73	26.75	-52	1,162	-4.48%
2021/02/25	1	27.00	1	26.90	26.90	0	1,156	0.00%
2021/02/24	1	26.80	3	26.68	26.80	-2	1,180	-0.17%
2021/02/23	40.1	26.72	0	0.00	26.75	40.1	1,194	3.35%
2021/02/22	7	26.43	3	26.43	26.50	4	1,215	0.33%
2021/02/19	11	26.10	1	26.15	26.25	10	1,243	0.80%
2021/02/18	8.5	25.92	1	25.85	26.10	7.5	1,251	0.60%
2021/02/17	7.5	25.80	0	0.00	25.90	7.5	1,291	0.58%
2021/01/29	2	25.35	2	25.45	25.30	0	1,659	0.00%
2021/01/27	4	25.20	4	25.55	25.60	0	1,796	0.00%
2021/01/26	1.1	25.35	0	0.00	25.40	1.1	1,844	0.06%
2021/01/22	1	25.20	0	0.00	25.25	1	1,880	0.05%
2021/01/21	2	25.30	0	0.00	25.35	2	1,880	0.11%
2021/01/20	2	25.35	0	0.00	25.50	2	1,886	0.11%
2021/01/19	4	25.45	0	0.00	25.50	4	1,908	0.21%
2021/01/18	2	25.35	0	0.00	25.50	2	1,929	0.10%
2021/01/15	0	0.00	2	25.60	25.70	-2	1,925	-0.10%
2021/01/14	0	0.00	1	25.55	25.80	-1	1,949	-0.05%
2021/01/13	2	25.50	1	25.50	25.70	1	1,956	0.05%
2021/01/12	0	0.00	4	25.45	25.60	-4	1,952	-0.20%
2021/01/11	1.1	25.70	0	0.00	25.85	1.1	1,955	0.06%
2021/01/06	2	25.65	0	0.00	25.65	2	1,944	0.10%
2021/01/04	0	0.00	1	26.10	26.10	-1	1,932	-0.05%
2020/12/31	1	26.05	0	0.00	26.05	1	1,924	0.05%
2020/12/30	0	25.90	0	0.00	25.95	0	1,916	0.00%
2020/12/29	0.5	25.85	0	0.00	25.95	0.5	1,918	0.02%
2020/12/28	0.4	25.71	0	0.00	25.95	0.4	1,899	0.02%
2020/12/25	1	25.90	0	0.00	25.95	1	1,878	0.05%
2020/12/23	0	0.00	1	25.35	25.30	-1	1,879	-0.05%
2020/12/21	7	25.41	0	0.00	25.50	7	1,925	0.36%
2020/12/18	1	25.60	0	0.00	25.60	1	1,939	0.05%
2020/12/17	0	0.00	6	25.58	25.80	-6	1,950	-0.31%
2020/12/16	0.1	25.55	0	0.00	25.85	0.1	1,967	0.01%
2020/12/15	3	25.60	1	25.85	25.60	2	1,974	0.10%
2020/12/11	1	25.45	1	25.45	25.70	0	2,003	0.00%
2020/12/10	3	25.70	0	0.00	25.75	3	2,000	0.15%
2020/12/09	2	25.63	0	0.00	25.70	2	1,993	0.10%
2020/12/08	0	0.00	8.2	26.04	26.00	-8.2	1,977	-0.42%
2020/12/07	0	26.05	10	26.15	26.20	-10	2,000	-0.50%
2020/12/04	0	0.00	2	26.30	26.40	-2	1,988	-0.10%
2020/12/03	0	0.00	2	26.33	26.40	-2	1,992	-0.10%
2020/12/02	0	0.00	1	26.25	26.35	-1	2,033	-0.05%
2020/12/01	0	0.00	5	26.53	26.40	-5	2,042	-0.24%
2020/11/30	0	26.85	5	27.00	26.85	-5	2,054	-0.24%
2020/11/27	1	26.85	168	26.81	26.80	-167	2,109	-7.92%	大賣/鉅額交易
2020/11/26	5	27.07	1	27.05	26.90	4	2,090	0.19%
2020/11/25	7	26.73	10	26.66	26.85	-3	2,130	-0.14%
2020/11/24	1	26.55	5	26.30	26.60	-4	2,115	-0.19%
2020/11/23	14	26.32	13	26.43	26.45	1	2,099	0.05%
2020/11/20	0	0.00	15	26.44	26.50	-15	2,063	-0.73%
2020/11/19	12	26.65	3	26.80	26.75	9	2,036	0.44%
2020/11/18	3	26.23	6	26.04	26.40	-3	1,998	-0.15%
2020/11/17	0	0.00	1	25.70	25.80	-1	1,964	-0.05%
2020/11/16	4.6	25.49	11	25.65	25.65	-6.4	1,987	-0.32%
2020/11/13	21.4	25.49	0	0.00	25.45	21.4	1,953	1.09%
2020/11/12	6	25.60	41	25.46	25.50	-35	1,948	-1.80%
2020/11/11	19	25.91	99	26.14	26.00	-80	1,925	-4.16%
2020/11/10	5	25.52	21	25.19	25.75	-16	1,773	-0.90%
2020/11/09	21.5	25.10	14.1	25.11	25.20	7.5	1,719	0.43%
2020/11/06	140.6	24.57	33.5	24.55	24.80	107.1	1,693	6.33%	大買/鉅額交易
2020/11/05	14.3	24.07	18	23.96	24.30	-3.7	1,660	-0.22%
2020/11/04	64.1	23.86	53	23.91	23.90	11.1	1,622	0.68%
2020/11/03	35	23.18	8	23.30	23.35	27	1,520	1.78%
2020/11/02	4	23.15	0	0.00	23.15	4	1,473	0.27%
2020/10/30	16.1	23.16	71	23.09	23.10	-54.9	1,471	-3.73%
2020/10/29	50	22.78	27	22.81	22.90	23	1,441	1.60%
2020/10/28	43	23.01	49	22.99	23.00	-6	1,440	-0.42%
2020/10/27	59	23.21	45	23.13	23.20	14	1,435	0.98%
2020/10/26	14	23.01	18	23.01	23.00	-4	1,399	-0.29%
2020/10/23	19	22.88	7	23.00	23.00	12	1,387	0.86%
2020/10/22	26	22.78	15	22.95	23.00	11	1,402	0.78%
2020/10/21	19	22.77	36	22.86	23.00	-17	1,384	-1.23%
2020/10/20	29	22.80	0	0.00	22.90	29	1,389	2.09%
2020/10/19	39	22.79	8	22.86	22.95	31	1,392	2.23%
2020/10/16	19	22.78	4	22.88	22.90	15	1,386	1.08%
2020/10/15	6	22.85	0	0.00	22.90	6	1,402	0.43%
2020/10/14	1	22.85	9	22.88	22.95	-8	1,434	-0.56%
2020/10/13	7	22.70	17	22.83	22.90	-10	1,465	-0.68%
2020/10/12	11	22.99	21	22.84	22.90	-10	1,489	-0.67%
2020/10/08	22	22.85	31	22.83	22.90	-9	1,582	-0.57%
2020/10/06	8	22.55	52	22.39	22.60	-44	1,712	-2.57%
2020/09/30	9	22.03	17	22.12	22.15	-8	1,869	-0.43%
2020/09/29	24	22.11	10	21.96	21.95	14	2,015	0.69%
2020/09/28	11	21.76	19	21.89	21.80	-8	2,021	-0.40%
2020/09/25	33	21.69	20	21.94	21.70	13	2,017	0.64%
2020/09/24	35	21.86	6	22.02	22.00	29	2,010	1.44%
2020/09/23	37	22.66	8	22.63	22.45	29	1,971	1.47%
2020/09/22	30	22.90	9	22.95	22.90	21	1,996	1.05%
2020/09/21	21	23.20	5	23.22	23.15	16	2,049	0.78%
2020/09/18	0	0.00	1	23.25	23.10	-1	2,054	-0.05%
2020/09/17	4	23.05	5	23.10	23.10	-1	2,060	-0.05%
2020/09/16	57	23.24	79	23.18	23.20	-22	2,051	-1.07%
2020/09/15	15	22.94	3	23.05	22.95	12	2,023	0.59%
2020/09/14	1	23.00	15	22.95	23.00	-14	2,034	-0.69%
2020/09/11	35	23.01	112	23.02	23.00	-77	2,029	-3.79%	大賣/
2020/09/10	6	23.05	43	23.17	23.30	-37	2,029	-1.82%
2020/09/09	39	23.07	4	23.08	23.10	35	2,006	1.74%
2020/09/07	12	23.37	1	23.25	23.30	11	2,011	0.55%
2020/09/04	124	22.85	28	22.98	23.25	96	1,997	4.81%	大買/
2020/09/03	14.8	23.06	50	23.26	23.05	-35.2	1,981	-1.78%
2020/09/02	25	23.30	128	23.29	23.25	-103	1,948	-5.29%	大賣/鉅額交易
2020/09/01	30	23.22	8	23.36	23.25	22	1,891	1.16%
2020/08/31	123	23.03	16	23.21	23.30	107	1,930	5.54%	大買/鉅額交易
2020/08/28	6	22.62	6	22.80	22.90	0	1,862	0.00%
2020/08/27	5	22.65	5	22.81	22.75	0	1,864	0.00%
2020/08/26	11	22.43	5	22.59	22.70	6	1,864	0.32%
2020/08/25	15	22.44	0	0.00	22.40	15	1,879	0.80%
2020/08/24	0	0.00	2	22.35	22.35	-2	1,873	-0.11%
2020/08/20	37	22.29	20	22.17	22.15	17	1,881	0.90%
2020/08/19	0	0.00	3	23.02	23.00	-3	1,844	-0.16%
2020/08/18	8	23.00	70	23.00	22.95	-62	1,829	-3.39%
2020/08/17	6	23.07	19	23.03	23.15	-13	1,813	-0.72%
2020/08/14	13	22.63	9	22.75	22.80	4	1,805	0.22%
2020/08/13	15	22.76	0	0.00	22.80	15	1,801	0.83%
2020/08/12	17	23.04	20	23.14	23.05	-3	1,804	-0.17%
2020/08/11	2	22.90	6	23.05	22.95	-4	1,782	-0.22%
2020/08/10	9	22.63	5	22.70	22.75	4	1,772	0.23%
2020/08/07	28	22.68	0	0.00	22.65	28	1,778	1.57%
2020/08/06	35	22.89	12	22.92	22.90	23	1,783	1.29%
2020/08/05	21	23.00	8	22.86	22.95	13	1,777	0.73%
2020/07/30	0	0.00	3	23.00	23.10	-3	1,782	-0.17%
2020/07/29	0	0.00	5	22.39	22.70	-5	1,781	-0.28%
2020/07/27	0	0.00	6	22.55	22.25	-6	1,783	-0.34%
2020/07/22	3	23.58	3	23.58	23.60	0	1,766	0.00%
2020/07/21	4	24.03	6	23.83	23.75	-2	1,756	-0.11%
2020/07/20	1	23.60	7	23.77	23.75	-6	1,742	-0.34%
2020/07/17	3	23.42	1	23.45	23.25	2	1,714	0.12%
2020/07/16	3	24.22	6	24.26	24.25	-3	1,694	-0.18%
2020/07/15	21	25.04	7	24.98	24.50	14	1,665	0.84%
2020/07/14	8	23.88	12	23.82	23.85	-4	1,561	-0.26%
2020/07/13	22	24.20	19	23.78	24.45	3	1,523	0.20%
2020/07/10	6	22.85	12	22.77	23.05	-6	1,430	-0.42%
2020/07/09	68	23.70	68.3	23.75	23.40	-0.3	1,400	-0.02%
2020/07/08	52	22.72	40	22.90	23.30	12	1,276	0.94%
2020/07/03	0	0.00	20	20.75	20.75	-20	1,128	-1.77%
2020/07/02	5	20.65	0	0.00	20.75	5	1,124	0.44%
2020/07/01	25	20.27	8	20.39	20.65	17	1,124	1.51%
2020/06/30	12	21.47	2	21.45	21.55	10	1,073	0.93%
2020/06/29	2.2	21.40	0	0.00	21.50	2.2	1,001	0.22%
2020/06/23	3	21.65	7	21.64	21.65	-4	950	-0.42%
2020/06/22	6	21.68	1	21.70	21.70	5	934	0.54%
2020/06/19	3	21.75	0	0.00	21.60	3	934	0.32%
2020/06/18	20	21.75	0	0.00	21.70	20	918	2.18%
2020/06/17	7	21.71	0	0.00	21.70	7	915	0.76%
2020/06/16	1	21.55	4	21.55	21.60	-3	910	-0.33%
2020/06/15	2	21.35	3	21.55	21.40	-1	928	-0.11%
2020/06/12	1	20.75	1	20.60	21.10	0	932	0.00%
2020/06/11	4	21.18	0	0.00	21.00	4	930	0.43%
2020/06/10	0	0.00	1	21.10	21.10	-1	898	-0.11%
2020/06/09	0	0.00	7	20.99	21.00	-7	902	-0.78%
2020/06/08	0	0.00	1	20.95	20.95	-1	904	-0.11%
2020/06/05	17.2	21.08	14	21.09	20.90	3.2	895	0.36%
2020/06/04	0	0.00	2	20.45	20.50	-2	846	-0.24%
2020/06/02	0	0.00	1	20.35	20.30	-1	839	-0.12%
2020/06/01	1	19.95	0	0.00	20.30	1	837	0.12%
2020/05/28	4	19.94	0	0.00	19.90	4	824	0.49%
2020/05/21	1	19.50	0	0.00	19.50	1	841	0.12%
2020/05/14	8	19.69	0	0.00	19.65	8	809	0.99%
2020/05/12	0	0.00	1	19.70	19.65	-1	794	-0.13%
2020/05/08	0	0.00	6	19.75	19.70	-6	785	-0.76%
2020/05/07	0	0.00	2	19.70	19.75	-2	786	-0.25%
2020/05/05	0	0.00	1	19.30	19.40	-1	772	-0.13%
2020/05/04	1	19.15	0	0.00	19.10	1	778	0.13%
2020/04/17	12	18.75	12	18.58	18.70	0	770	0.00%
2020/04/16	3	18.55	0	0.00	18.55	3	768	0.39%
2020/04/15	0	0.00	5	18.60	18.70	-5	765	-0.65%
2020/04/09	1	18.45	0	0.00	18.55	1	770	0.13%
2020/04/08	2	18.03	1	18.40	18.40	1	759	0.13%
2020/04/07	1	17.80	0	0.00	18.00	1	753	0.13%
2020/04/06	0	17.70	4	17.45	17.65	-4	749	-0.53%
2020/04/01	4	17.25	3	17.33	17.35	1	753	0.13%
2020/03/31	2	17.13	3	17.17	17.05	-1	746	-0.13%
2020/03/30	5	16.95	0	0.00	17.10	5	742	0.67%
2020/03/27	1	17.20	0	0.00	17.25	1	737	0.14%
2020/03/26	0	17.15	0	0.00	17.15	0	735	0.00%
2020/03/24	0	16.75	1	16.70	16.80	-1	720	-0.14%
2020/03/23	2	16.45	0	0.00	16.30	2	714	0.28%
2020/03/20	1	16.75	1.8	16.83	16.80	-0.8	715	-0.11%
2020/03/19	1	16.05	0	0.00	15.90	1	709	0.14%
2020/03/18	9	17.14	7	17.26	17.30	2	673	0.30%
2020/03/17	0	16.45	12	16.30	16.45	-12	650	-1.85%
2020/03/12	4	17.45	0	0.00	17.20	4	632	0.63%
2020/03/11	0	0.00	2	18.05	17.95	-2	617	-0.32%
2020/03/10	2	17.80	0	0.00	18.00	2	611	0.33%
2020/03/09	2	18.12	0	0.00	18.05	2	606	0.33%
2020/03/06	9	18.56	0	0.00	18.60	9	599	1.50%
2020/03/03	3	18.65	3	18.65	18.70	0	616	0.00%
2020/03/02	1	18.25	0	0.00	18.60	1	624	0.16%
2020/02/27	5	18.67	0	0.00	18.65	5	622	0.80%
2020/02/26	4	18.90	2	19.00	19.10	2	618	0.32%
2020/02/25	0	19.05	0	0.00	19.05	0	626	0.00%
2020/02/18	2	19.40	0	0.00	19.45	2	644	0.31%
2020/02/13	3	19.55	0	0.00	19.50	3	703	0.43%
2020/02/11	3	19.55	3	19.55	19.55	0	752	0.00%
2020/02/03	4	19.38	0	0.00	19.45	4	786	0.51%
2020/01/30	6	19.90	5	19.65	19.65	1	768	0.13%
2020/01/20	10	20.24	0	0.00	20.30	10	749	1.33%
2020/01/15	0	0.00	4	20.20	20.25	-4	763	-0.52%
2020/01/10	0	0.00	3	19.75	19.80	-3	920	-0.33%
2020/01/08	3	19.82	0	0.00	19.70	3	991	0.30%
2020/01/07	0	0.00	1	19.90	20.00	-1	995	-0.10%
2020/01/06	2	19.95	0	0.00	20.00	2	1,000	0.20%
2019/12/30	0	0.00	5	20.25	20.15	-5	988	-0.51%
2019/12/27	5	20.00	0	0.00	20.00	5	982	0.51%
2019/12/26	0	20.00	0	0.00	20.05	0	969	0.00%
2019/12/25	0	20.00	0	0.00	20.15	0	973	0.00%
2019/12/16	7	20.20	0	0.00	20.30	7	1,029	0.68%
2019/12/06	0	20.25	0	0.00	20.35	0	1,035	0.00%
2019/12/02	0	0.00	1	20.20	20.20	-1	1,042	-0.10%
2019/11/29	0	0.00	4	19.96	20.20	-4	1,036	-0.39%
2019/11/27	0	0.00	2	20.43	20.50	-2	1,022	-0.20%
2019/11/25	0	0.00	1	20.45	20.40	-1	1,000	-0.10%
2019/11/22	3	20.57	3	20.58	20.60	0	998	0.00%
2019/11/21	1	20.70	0	0.00	20.80	1	997	0.10%
2019/11/19	0	0.00	1	20.60	20.75	-1	1,001	-0.10%
2019/11/18	3	20.60	0	0.00	20.60	3	998	0.30%
2019/11/15	1	20.30	1	20.30	20.40	0	997	0.00%
2019/11/14	1	20.40	0	0.00	20.45	1	1,025	0.10%
2019/11/13	0	0.00	7	20.40	20.50	-7	1,023	-0.68%
2019/11/12	0	0.00	1	20.20	20.20	-1	1,012	-0.10%
2019/11/11	0	0.00	2	19.93	20.00	-2	1,021	-0.20%
2019/11/08	2	19.60	3	19.58	19.75	-1	994	-0.10%
2019/11/07	4	19.98	4	19.96	19.95	0	980	0.00%
2019/11/06	3	20.28	2	20.25	20.30	1	982	0.10%
2019/11/05	3	20.30	0	0.00	20.35	3	978	0.31%
2019/11/04	3	20.10	2	20.30	20.25	1	982	0.10%
2019/11/01	1	19.70	1	19.70	19.80	0	986	0.00%
2019/10/31	0	0.00	1	19.65	19.80	-1	1,042	-0.10%
2019/10/29	2	19.60	2	19.70	19.65	0	1,109	0.00%
2019/10/28	1	19.70	1.8	19.70	19.80	-0.8	1,131	-0.07%
2019/10/25	0	0.00	3	19.65	19.70	-3	1,144	-0.26%
2019/10/24	3	19.72	2	19.70	19.75	1	1,151	0.09%
2019/10/23	0.2	19.70	4	19.74	19.80	-3.8	1,150	-0.33%
2019/10/22	4	19.88	7	19.65	19.55	-3	1,162	-0.26%
2019/10/21	6	19.88	4	20.00	19.95	2	1,153	0.17%
2019/10/18	6	19.51	5	19.49	19.75	1	1,115	0.09%
2019/10/17	10	19.17	10	19.20	19.10	0	1,029	0.00%
2019/10/16	1	18.80	22	18.90	19.10	-21	988	-2.13%
2019/10/15	0	0.00	40.2	18.62	18.65	-40.2	978	-4.11%
2019/10/14	1	18.40	10	18.45	18.50	-9	990	-0.91%
2019/10/09	0.2	18.25	2	18.30	18.30	-1.8	988	-0.18%
2019/10/08	0	0.00	5	18.30	18.35	-5	999	-0.50%
2019/09/27	1	18.10	0	0.00	18.25	1	1,117	0.09%
2019/09/25	2	18.10	0	0.00	18.15	2	1,117	0.18%
2019/09/23	2	18.40	0	0.00	18.45	2	1,134	0.18%
2019/09/20	0	0.00	2	18.25	18.30	-2	1,125	-0.18%
2019/09/16	0	0.00	3	17.60	17.60	-3	1,180	-0.25%
2019/09/12	0	0.00	3.2	17.60	17.60	-3.2	1,209	-0.26%
2019/09/11	1	17.55	1	17.50	17.60	0	1,225	0.00%
2019/09/10	4	17.65	0	0.00	17.60	4	1,254	0.32%
2019/09/04	0	0.00	3	17.50	17.55	-3	1,247	-0.24%
2019/08/28	9	17.45	0	0.00	17.50	9	1,338	0.67%
2019/08/27	2	17.55	8	17.43	17.55	-6	1,359	-0.44%
2019/08/22	2	17.60	5	17.60	17.60	-3	1,545	-0.19%
2019/08/20	2	17.50	16	17.58	17.55	-14	1,634	-0.86%
2019/08/19	10	17.55	1	17.55	17.55	9	1,621	0.55%
2019/08/16	5	16.68	3	16.75	16.75	2	1,586	0.13%
2019/08/15	24	16.54	46	16.45	16.55	-22	1,579	-1.39%
2019/08/14	26	16.70	1	16.65	16.65	25	1,571	1.59%
2019/08/13	1	16.00	0	0.00	16.00	1	1,545	0.06%
2019/08/12	1	15.90	0	0.00	16.00	1	1,544	0.06%
2019/08/05	0.2	16.10	0	0.00	16.10	0.2	1,566	0.01%
2019/08/02	0	0.00	6	17.00	16.75	-6	1,577	-0.38%
2019/08/01	11	18.41	5	18.40	18.40	6	1,538	0.39%
2019/07/30	2	18.45	3	18.45	18.50	-1	1,555	-0.06%
2019/07/17	3	18.50	0	0.00	18.55	3	1,458	0.21%
2019/07/16	0	0.00	5	18.15	18.50	-5	1,435	-0.35%
2019/07/15	0	0.00	5	18.10	18.20	-5	1,409	-0.35%
2019/07/11	1	18.00	5	18.05	18.00	-4	1,408	-0.28%
2019/07/10	1	18.30	2	18.25	18.35	-1	1,404	-0.07%
2019/07/09	1	18.65	0	0.00	18.60	1	1,381	0.07%
2019/07/08	0	0.00	8	18.75	18.85	-8	1,372	-0.58%
2019/07/04	0	0.00	30	18.68	18.75	-30	1,346	-2.23%
2019/07/03	0	0.00	1	18.55	18.60	-1	1,337	-0.07%
2019/07/02	0	0.00	5	18.50	18.60	-5	1,354	-0.37%
2019/07/01	0	0.00	5	18.55	18.60	-5	1,349	-0.37%
2019/06/28	2	18.55	5	18.57	18.55	-3	1,342	-0.22%
2019/06/27	0	0.00	1	18.40	18.45	-1	1,341	-0.07%
2019/06/26	11.2	18.37	10	18.35	18.35	1.2	1,339	0.09%
2019/06/25	4	18.20	9	18.13	18.15	-5	1,311	-0.38%
2019/06/24	0	0.00	3	18.10	18.10	-3	1,287	-0.23%
2019/06/21	26	18.07	26	18.04	18.10	0	1,283	0.00%
2019/06/19	0	0.00	2	17.60	17.50	-2	1,291	-0.15%
2019/06/14	0	17.20	0	0.00	17.30	0	1,244	0.00%
2019/06/13	0	0.00	4	17.25	17.25	-4	1,243	-0.32%
2019/06/12	0	0.00	1	17.20	17.25	-1	1,238	-0.08%
2019/06/11	2	17.20	2	17.20	17.25	0	1,233	0.00%
2019/06/10	10	17.24	23	17.20	17.25	-13	1,227	-1.06%
2019/06/06	2	17.25	8	17.20	17.20	-6	1,212	-0.49%
2019/06/05	9	17.19	0	0.00	17.20	9	1,202	0.75%
2019/06/04	5	17.28	0	0.00	17.25	5	1,186	0.42%
2019/06/03	0	0.00	4	17.16	17.20	-4	1,151	-0.35%
2019/05/31	2	17.33	5	17.26	17.25	-3	1,142	-0.26%
2019/05/30	50	17.55	3	17.70	17.50	47	1,120	4.19%
2019/05/29	6	17.70	1	17.50	17.65	5	1,077	0.46%
2019/05/28	2	17.35	1	17.05	17.10	1	948	0.11%
2019/05/27	0	0.00	6	16.72	17.05	-6	894	-0.67%
2019/05/22	3	16.75	3	16.80	16.70	0	838	0.00%
2019/05/21	0	0.00	1	16.70	16.70	-1	838	-0.12%
2019/05/20	6	16.75	0	0.00	16.80	6	831	0.72%
2019/05/17	1	16.55	0	0.00	16.55	1	820	0.12%
2019/05/15	0	0.00	26	16.89	16.85	-26	818	-3.18%
2019/05/14	26	16.78	2	16.50	16.80	24	803	2.99%
2019/05/13	0	0.00	18	16.49	16.45	-18	777	-2.31%
2019/05/10	3	16.70	0	0.00	16.65	3	770	0.39%
2019/05/08	2	16.75	12	16.81	16.85	-10	710	-1.41%
2019/05/07	0	0.00	2	16.75	16.65	-2	660	-0.30%
2019/05/06	0	16.40	3	16.35	16.45	-3	620	-0.48%
2019/05/03	5	16.63	0	0.00	16.60	5	603	0.83%
2019/05/02	1	16.65	2	16.75	16.70	-1	595	-0.17%
2019/04/29	2	16.60	7	16.75	16.70	-5	594	-0.84%
2019/04/25	0	0.00	0.8	16.50	16.60	-0.8	581	-0.13%
2019/04/23	3	16.55	0	0.00	16.60	3	578	0.52%
2019/04/22	5	16.60	3	16.65	16.65	2	577	0.35%
2019/04/19	0	0.00	2	16.60	16.60	-2	577	-0.35%
2019/04/18	1	16.60	0	0.00	16.60	1	578	0.17%
2019/04/16	4	16.63	0	0.00	16.60	4	556	0.72%
2019/04/15	0	16.75	0	0.00	16.85	0	534	0.00%
2019/04/12	13	16.88	10	16.90	16.80	3	540	0.56%
2019/04/11	1	17.10	10	17.03	17.00	-9	525	-1.71%
2019/04/10	9	16.96	0	0.00	17.00	9	515	1.75%
2019/04/09	6.2	16.96	0	0.00	16.90	6.2	507	1.21%
2019/04/08	5	16.93	0	0.00	16.95	5	502	1.00%
2019/04/03	7	16.65	7	16.64	16.70	0	479	0.00%
2019/04/02	7	16.77	0	0.00	16.75	7	481	1.46%
2019/04/01	6	16.70	0	0.00	16.75	6	474	1.26%
2019/03/29	0	16.35	0	0.00	16.45	0	456	0.00%
2019/03/28	2	16.30	0	0.00	16.35	2	451	0.44%
2019/03/27	0	0.00	1.6	16.31	16.30	-1.6	452	-0.35%
2019/03/26	7	16.26	15	16.22	16.30	-8	451	-1.77%
2019/03/25	0	16.00	7	16.05	16.05	-7	441	-1.59%
2019/03/22	33	16.12	2	16.15	16.10	31	422	7.33%
2019/03/18	0	15.40	0	0.00	15.50	0	411	0.00%
2019/03/15	0.4	15.30	0	0.00	15.40	0.4	424	0.09%
2019/03/13	0	15.25	0	0.00	15.35	0	504	0.00%
2019/03/11	3	15.35	0	0.00	15.35	3	502	0.60%
2019/03/08	0	15.30	0	0.00	15.40	0	505	0.00%
2019/03/07	0	15.25	0	0.00	15.35	0	505	0.00%
2019/02/19	2	14.50	0	0.00	14.55	2	523	0.38%
2019/02/18	0	14.50	0	0.00	14.55	0	529	0.00%
2019/02/15	0	14.45	0	0.00	14.55	0	527	0.00%
2019/02/12	0	14.20	0	0.00	14.30	0	517	0.00%
2019/02/11	0	14.20	0	0.00	14.30	0	515	0.00%
2019/01/29	0	0.00	8	14.05	14.20	-8	518	-1.54%
2019/01/24	0	14.00	0	0.00	14.05	0	537	0.00%
2019/01/22	0	0.00	1.4	13.99	14.05	-1.4	552	-0.25%
2019/01/21	0	0.00	2	14.00	14.10	-2	552	-0.36%
2019/01/18	0	0.00	1	13.95	14.00	-1	560	-0.18%
2019/01/17	0	13.85	0	0.00	13.90	0	562	0.00%
2019/01/08	0	13.60	0	0.00	13.70	0	613	0.00%
2019/01/02	0	13.75	0	0.00	13.75	0	639	0.00%
2018/12/25	0	13.85	0	0.00	13.85	0	644	0.00%
2018/12/20	0	14.00	1	14.05	14.05	-1	652	-0.15%
2018/12/13	1	14.00	0	0.00	14.20	1	674	0.15%
2018/12/11	0	0.00	0.8	13.65	13.65	-0.8	658	-0.12%
2018/12/03	0	0.00	4	13.25	13.20	-4	669	-0.60%
2018/11/30	1	13.15	0	0.00	13.10	1	658	0.15%
2018/11/29	2	13.15	2	13.20	13.10	0	643	0.00%
2018/11/28	4	12.80	0	0.00	12.85	4	594	0.67%
2018/11/26	5	12.50	10	12.60	12.55	-5	583	-0.86%
2018/11/23	5	12.50	0	0.00	12.50	5	578	0.86%
2018/11/08	2	12.15	1	12.15	12.15	1	609	0.16%
2018/11/06	0	0.00	14	11.95	12.10	-14	651	-2.15%
2018/11/05	0	0.00	5	11.85	11.80	-5	647	-0.77%
2018/11/02	0	0.00	7	11.76	11.75	-7	654	-1.07%
2018/11/01	0	0.00	5	11.70	11.65	-5	673	-0.74%
2018/10/31	1	11.55	0	0.00	11.55	1	679	0.15%
2018/10/26	5	11.55	5	11.85	11.40	0	700	0.00%
2018/10/25	5	11.70	0	0.00	11.65	5	694	0.72%
2018/10/24	0	0.00	1	11.95	11.95	-1	691	-0.14%
2018/10/23	5	12.10	0	0.00	12.10	5	685	0.73%
2018/10/19	20	12.16	10	12.25	12.20	10	684	1.46%
2018/10/18	5	12.50	5	12.60	12.45	0	677	0.00%
2018/10/17	10	12.58	5	12.75	12.60	5	675	0.74%
2018/10/12	1	12.50	0	0.00	12.50	1	671	0.15%
2018/10/11	5	12.60	3	12.70	12.55	2	667	0.30%
2018/10/09	5	13.35	5	13.45	13.45	0	646	0.00%
2018/10/08	5	13.45	5	13.55	13.35	0	644	0.00%
2018/10/05	20	13.44	15	13.55	13.40	5	638	0.78%
2018/10/04	10	13.48	10	13.55	13.55	0	610	0.00%
2018/10/01	0	0.00	5	13.60	13.55	-5	605	-0.83%
2018/09/28	5	13.50	0	0.00	13.50	5	610	0.82%
2018/09/21	0	0.00	3	13.50	13.60	-3	608	-0.49%
2018/09/20	0	0.00	5	13.45	13.40	-5	606	-0.82%
2018/09/19	0	0.00	1	13.40	13.40	-1	607	-0.16%
2018/09/18	0	0.00	10	13.35	13.35	-10	605	-1.65%
2018/09/17	10	13.08	27	13.18	13.20	-17	603	-2.82%
2018/09/14	21	13.06	21	13.14	13.20	0	605	0.00%
2018/09/13	5	13.05	5	13.15	13.20	0	593	0.00%
2018/09/12	12	13.10	0	0.00	13.10	12	593	2.02%
2018/09/10	10	13.25	10	13.10	13.15	0	590	0.00%
2018/09/07	10	13.48	0	0.00	13.40	10	586	1.70%
2018/09/06	0	0.00	5	13.70	13.55	-5	579	-0.86%
2018/09/05	15	13.48	24	13.59	13.50	-9	590	-1.52%
2018/09/04	5	13.40	6	13.46	13.50	-1	609	-0.16%
2018/09/03	5	13.40	0	0.00	13.45	5	620	0.81%
2018/08/30	10	13.45	5	13.55	13.45	5	654	0.76%
2018/08/29	5	13.45	0	0.00	13.50	5	660	0.76%
2018/08/27	0	0.00	20	13.51	13.55	-20	677	-2.95%
2018/08/23	0	0.00	20	13.35	13.35	-20	688	-2.91%
2018/08/21	0	0.00	5	13.55	13.55	-5	680	-0.73%
2018/08/20	0	13.45	25	13.44	13.50	-25	679	-3.67%
2018/08/17	11	13.25	0	0.00	13.30	11	680	1.62%
2018/08/16	15	13.32	5	13.50	13.30	10	668	1.50%
2018/08/15	10	13.33	5	13.35	13.40	5	656	0.76%
2018/08/14	35	13.71	0	0.00	13.50	35	624	5.61%
2018/08/13	10	13.70	0	0.00	13.65	10	604	1.65%
2018/08/08	5	13.80	5	13.90	14.00	0	634	0.00%
2018/08/03	5	13.75	7	13.85	13.85	-2	616	-0.32%
2018/08/02	0	0.00	2	13.75	13.75	-2	608	-0.33%
2018/07/26	0	0.00	14	13.52	13.55	-14	595	-2.35%
2018/07/25	10	13.40	10	13.48	13.45	0	601	0.00%
2018/07/24	5	13.40	0	0.00	13.45	5	604	0.83%
2018/07/23	0	0.00	1	13.50	13.50	-1	620	-0.16%
2018/07/20	10	13.48	4	13.59	13.55	6	626	0.96%
2018/07/19	5	13.50	8	13.64	13.60	-3	624	-0.48%
2018/07/18	8	13.49	5	13.55	13.60	3	628	0.48%
2018/07/17	3	13.50	3	13.55	13.55	0	634	0.00%
2018/07/16	0	0.00	5	13.65	13.60	-5	635	-0.79%
2018/07/13	0	0.00	15	13.54	13.55	-15	648	-2.31%
2018/07/12	0	0.00	2	13.50	13.45	-2	655	-0.31%
2018/07/11	2	13.40	0	0.00	13.40	2	666	0.30%
2018/07/10	10	13.48	0	0.00	13.50	10	677	1.48%
2018/07/05	5	13.50	2	13.50	13.50	3	696	0.43%
2018/07/03	5	13.65	0	0.00	13.60	5	714	0.70%
2018/07/02	0	0.00	10	13.78	13.75	-10	721	-1.39%
2018/06/29	10	13.68	5	13.70	13.65	5	726	0.69%
2018/06/28	0	0.00	5	13.80	13.75	-5	730	-0.68%
2018/06/26	5	13.70	0	0.00	13.70	5	744	0.67%
2018/06/25	10	13.83	0	0.00	13.80	10	754	1.33%
2018/06/22	0	0.00	5	14.00	13.90	-5	774	-0.65%
2018/06/21	5	13.80	5	13.95	13.95	0	810	0.00%
2018/06/20	5	13.80	5	13.90	13.90	0	830	0.00%
2018/06/19	0	0.00	5	13.96	13.95	-5	899	-0.56%
2018/06/15	1	14.00	18	14.00	14.00	-17	1,117	-1.52%
2018/06/14	0	0.00	5	13.95	13.95	-5	1,142	-0.44%
2018/06/13	5	14.00	0	0.00	14.00	5	1,137	0.44%
2018/06/12	0	0.00	2	14.30	14.10	-2	1,129	-0.18%
2018/06/11	1	14.00	1	13.95	13.95	0	1,098	0.00%
2018/06/08	1	13.90	0	0.00	13.90	1	1,091	0.09%
2018/06/07	0	0.00	2	13.93	13.95	-2	1,084	-0.18%
2018/06/06	0	0.00	5	13.90	13.80	-5	1,081	-0.46%
2018/06/05	6	13.81	4	13.75	13.80	2	1,096	0.18%
2018/05/31	0	0.00	5	13.60	13.55	-5	1,088	-0.46%
2018/05/29	0	13.45	0	0.00	13.50	0	1,088	0.00%
2018/05/28	5	13.50	0	0.00	13.50	5	1,089	0.46%
2018/05/23	4	13.75	0	0.00	13.70	4	1,091	0.37%
2018/05/22	0	0.00	3	13.75	13.70	-3	1,088	-0.28%
2018/05/16	0	0.00	18	13.50	13.65	-18	1,065	-1.69%
2018/05/14	0	0.00	10	13.38	13.35	-10	1,055	-0.95%
2018/05/10	5	13.25	0	0.00	13.25	5	1,055	0.47%
2018/05/09	0	0.00	20	13.35	13.30	-20	1,054	-1.90%
2018/05/08	0	0.00	5	13.35	13.30	-5	1,058	-0.47%
2018/05/03	10	13.23	0	0.00	13.20	10	1,066	0.94%
2018/04/30	0	0.00	6	13.34	13.35	-6	1,063	-0.56%
2018/04/27	10	13.33	5	13.45	13.25	5	1,079	0.46%
2018/04/26	3	13.45	0	0.00	13.35	3	1,090	0.28%
2018/04/24	10	13.50	0	0.00	13.40	10	1,152	0.87%
2018/04/23	0	0.00	5	13.50	13.50	-5	1,172	-0.43%
2018/04/20	5	13.35	0	0.00	13.35	5	1,172	0.43%
2018/04/19	15	13.35	0	0.00	13.30	15	1,177	1.27%
2018/04/18	0	0.00	1	13.40	13.40	-1	1,169	-0.09%
2018/04/16	1	13.60	0	0.00	13.60	1	1,165	0.09%
2018/04/13	8	13.62	0	0.00	13.65	8	1,159	0.69%
2018/04/12	0	0.00	2	13.68	13.65	-2	1,169	-0.17%
2018/04/11	0	0.00	1	13.70	13.65	-1	1,172	-0.09%
2018/04/10	6	13.63	6	13.71	13.80	0	1,162	0.00%
2018/04/09	0	13.70	0	0.00	13.70	0	1,161	0.00%
2018/04/03	1	13.75	1	13.70	13.75	0	1,152	0.00%
2018/04/02	6	13.84	0	0.00	13.80	6	1,149	0.52%
2018/03/31	0	13.90	0	0.00	13.90	0	1,144	0.00%
2018/03/30	1	13.90	2	13.95	13.95	-1	1,137	-0.09%
2018/03/29	1	13.95	0	0.00	13.95	1	1,145	0.09%
2018/03/28	1	13.95	0	0.00	14.05	1	1,172	0.09%
2018/03/27	0	13.90	1	14.00	14.00	-1	1,179	-0.08%
2018/03/26	1	14.00	0	0.00	14.05	1	1,159	0.09%
2018/03/23	0	13.80	3	13.77	13.80	-3	1,126	-0.27%
2018/03/22	4	14.14	6	14.12	14.00	-2	1,104	-0.18%
2018/03/21	33	14.42	28	14.57	14.30	5	1,029	0.49%
2018/03/20	1	13.75	0	0.00	13.90	1	828	0.12%
2018/03/15	1	13.55	0	0.00	13.55	1	834	0.12%
2018/03/14	0	0.00	15	13.56	13.55	-15	843	-1.78%
2018/03/13	1	13.65	0	0.00	13.60	1	851	0.12%
2018/03/12	17	13.65	0	0.00	13.60	17	853	1.99%
2018/03/09	1	13.50	0	0.00	13.55	1	849	0.12%
2018/03/08	6	13.31	0	0.00	13.30	6	845	0.71%
2018/03/07	5	13.05	0	0.00	13.10	5	837	0.60%
2018/03/06	1	13.05	0	0.00	13.05	1	847	0.12%
2018/03/01	1	13.15	0	0.00	13.10	1	1,020	0.10%
2018/02/23	12	13.08	0	0.00	13.05	12	1,084	1.11%
2018/02/22	1	13.05	0	0.00	13.10	1	1,122	0.09%
2018/02/12	1	12.90	0	0.00	12.90	1	1,167	0.09%
2018/02/08	5	12.97	0	0.00	13.00	5	1,170	0.43%
2018/02/06	0	0.00	2	12.85	12.85	-2	1,184	-0.17%
2018/02/01	17	13.39	0	0.00	13.35	17	1,171	1.45%
2018/01/30	2	13.33	0	0.00	13.30	2	1,178	0.17%
2018/01/24	0	0.00	2	13.50	13.50	-2	1,207	-0.17%
2018/01/22	1	13.70	5	13.75	13.75	-4	1,206	-0.33%
2018/01/17	0	0.00	2	13.28	13.25	-2	1,130	-0.18%
2018/01/10	1	13.20	0	0.00	13.20	1	1,152	0.09%
2018/01/03	0	0.00	2	13.15	13.15	-2	1,167	-0.17%
2018/01/02	1	13.10	0	0.00	13.20	1	1,198	0.08%