瑞智 (4532)-新光-台中券商分點個股進出

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

瑞智

(4532)

可現股當沖

股價
27.30
漲跌
▼0.60
漲幅
-2.15%
成交量
10,093張
產業
上市電機機械類股▼2.38%
193人加入追蹤

立即追蹤
本地時間:14:30

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

瑞智 (4532)籌碼相關－新光-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
2024/04/19	42.1	27.17	24.6	27.07	27.30	17.5	2,951	0.59%
2024/04/18	34.5	27.43	37.1	27.51	27.90	-2.7	2,794	-0.10%
2024/04/17	10.5	26.72	16.4	26.53	26.45	-5.9	2,588	-0.23%
2024/04/16	17.6	25.21	10	25.20	25.15	7.6	2,466	0.31%
2024/04/15	30.1	26.09	20.3	25.97	26.00	9.8	2,391	0.41%
2024/04/12	1.2	25.34	7	25.26	25.45	-5.8	2,293	-0.25%
2024/04/11	6.2	24.79	0	0.00	24.90	6.2	2,253	0.28%
2024/04/10	7.1	25.79	132	25.83	25.75	-124.9	2,221	-5.62%	大賣/鉅額交易
2024/04/09	120.4	25.36	6.4	25.56	25.35	114	2,140	5.33%	大買/鉅額交易
2024/04/08	6	25.35	11	25.30	25.25	-5	2,086	-0.24%
2024/04/03	0	0.00	4	24.91	24.90	-4	2,034	-0.20%
2024/04/02	3	24.88	8	24.94	24.95	-5	2,021	-0.25%
2024/04/01	20.1	24.82	12	24.91	24.95	8.1	2,007	0.40%
2024/03/29	4	24.75	7	24.51	24.50	-3	1,988	-0.15%
2024/03/28	1	24.90	2	24.95	24.95	-1	1,955	-0.05%
2024/03/27	3	25.07	0	0.00	25.20	3	1,930	0.16%
2024/03/26	27	25.34	47	24.98	24.90	-20	1,906	-1.05%
2024/03/25	52.2	25.11	47	25.05	25.00	5.2	1,841	0.28%
2024/03/22	1	24.50	10	24.45	24.60	-9	1,780	-0.51%
2024/03/21	1	24.55	2	24.55	24.60	-1	1,772	-0.06%
2024/03/20	26	24.70	37	24.54	24.50	-11	1,747	-0.63%
2024/03/19	3	24.22	4	24.37	24.40	-1	1,701	-0.06%
2024/03/18	91.2	24.34	66.6	24.24	24.35	24.6	1,657	1.49%
2024/03/15	14	23.22	16.1	23.10	22.90	-2.1	1,548	-0.13%
2024/03/14	15.2	23.39	9.2	23.31	23.15	6	1,563	0.38%
2024/03/13	9.6	23.62	4	23.45	23.40	5.5	1,620	0.34%
2024/03/12	7.8	23.92	13	24.08	24.05	-5.2	1,581	-0.33%
2024/03/11	4	23.98	1	23.95	24.00	3	1,568	0.19%
2024/03/08	2	23.50	17.1	23.77	23.85	-15.1	1,573	-0.96%
2024/03/07	17	24.14	15	24.20	24.15	2	1,577	0.13%
2024/03/06	2	24.23	6	23.85	23.90	-4	1,529	-0.26%
2024/03/05	8	23.59	11	23.50	23.80	-3	1,478	-0.21%
2024/03/04	2	23.20	13.8	23.34	23.20	-11.8	1,451	-0.81%
2024/03/01	1	23.75	1	23.80	23.40	0	1,435	0.00%
2024/02/29	3	23.52	4.1	23.56	23.65	-1.1	1,425	-0.08%
2024/02/27	10.4	23.55	4	23.50	23.40	6.4	1,409	0.46%
2024/02/26	0	0.00	5	23.10	23.15	-5	1,376	-0.36%
2024/02/23	6	23.23	10	23.35	23.15	-4	1,367	-0.29%
2024/02/22	0	0.00	1.2	23.44	23.40	-1.2	1,361	-0.09%
2024/02/21	0	0.00	12	23.18	23.35	-12	1,337	-0.90%
2024/02/20	1	23.00	4	23.20	23.00	-3	1,322	-0.23%
2024/02/19	1	23.00	6.1	22.99	23.05	-5.1	1,310	-0.39%
2024/02/16	7	22.96	5	22.97	23.00	2	1,311	0.15%
2024/02/15	10.2	22.40	7	22.41	22.50	3.2	1,272	0.25%
2024/02/05	0	0.00	0	21.90	22.00	0	1,245	0.00%
2024/02/02	3	21.97	3.6	21.93	21.80	-0.6	1,253	-0.05%
2024/02/01	2	22.25	1	22.20	22.25	1	1,281	0.08%
2024/01/31	2	22.00	0	0.00	22.10	2	1,278	0.16%
2024/01/30	4	22.11	3	22.23	22.10	1	1,273	0.08%
2024/01/29	6.6	21.91	9.5	22.09	22.30	-2.9	1,243	-0.23%
2024/01/26	3	21.20	0	0.00	21.10	3	1,185	0.25%
2024/01/25	10	21.20	0	0.00	21.20	10	1,200	0.83%
2024/01/24	0	0.00	6	21.37	21.25	-6	1,204	-0.50%
2024/01/19	0	0.00	2	20.85	21.15	-2	1,233	-0.16%
2024/01/18	0	0.00	6	20.62	20.80	-6	1,232	-0.49%
2024/01/17	0.1	20.55	3.1	20.80	20.45	-2.9	1,228	-0.24%
2024/01/16	8	21.02	23.1	20.98	20.90	-15.1	1,204	-1.25%
2024/01/12	3	21.30	5	21.25	21.30	-2	1,187	-0.17%
2024/01/10	5	21.40	5	21.45	21.45	0	1,185	0.00%
2024/01/09	8	21.47	3	21.25	21.20	5	1,185	0.42%
2024/01/08	14	21.31	0	0.00	21.10	14	1,182	1.18%
2024/01/05	0	0.00	6	21.55	21.45	-6	1,169	-0.51%
2024/01/04	0.1	21.65	3	21.77	21.65	-2.9	1,167	-0.25%
2024/01/03	2.5	21.37	1	21.40	21.25	1.5	1,158	0.13%
2024/01/02	1.2	21.54	0	0.00	21.55	1.2	1,153	0.11%
2023/12/29	1	21.30	0	0.00	21.35	1	1,148	0.09%
2023/12/28	0	0.00	0.2	21.22	21.35	-0.2	1,155	-0.01%
2023/12/27	0	0.00	19.3	21.16	21.25	-19.3	1,167	-1.65%
2023/12/26	0	0.00	0.2	21.20	21.15	-0.2	1,194	-0.02%
2023/12/25	0	0.00	2	21.30	21.20	-2	1,289	-0.16%
2023/12/22	0	0.00	2	21.25	21.30	-2	1,295	-0.15%
2023/12/21	3.1	21.15	2	21.25	21.20	1.1	1,298	0.08%
2023/12/20	8	21.28	0	0.00	21.45	8	1,291	0.62%
2023/12/19	1	21.10	0	0.00	21.05	1	1,285	0.08%
2023/12/18	0	0.00	9	21.59	21.35	-9	1,277	-0.70%
2023/12/14	0	0.00	9	21.82	21.85	-9	1,278	-0.70%
2023/12/13	0.2	21.58	1	21.60	21.65	-0.8	1,266	-0.06%
2023/12/12	0.4	21.71	2	21.85	21.75	-1.6	1,273	-0.13%
2023/12/11	4	21.70	4	21.55	21.70	0	1,255	0.00%
2023/12/08	24	21.61	8	21.64	21.40	16	1,232	1.30%
2023/12/07	6	20.80	0	0.00	20.75	6	1,166	0.51%
2023/12/06	1	20.85	0.1	20.80	20.95	1	1,182	0.08%
2023/12/05	0.5	20.80	14	20.53	20.65	-13.5	1,252	-1.08%
2023/12/04	5	20.83	1	20.80	20.80	4	1,255	0.32%
2023/11/30	0	0.00	10	20.25	20.20	-10	1,219	-0.82%
2023/11/27	0	0.00	6	20.20	20.30	-6	1,333	-0.45%
2023/11/22	8	20.20	0	0.00	20.30	8	1,411	0.57%
2023/11/21	1	20.20	0	0.00	20.25	1	1,447	0.07%
2023/11/16	0.1	20.25	1	20.15	20.15	-0.9	1,546	-0.06%
2023/11/14	3	19.93	0	0.00	19.75	3	1,584	0.19%
2023/11/10	2	19.60	2	19.60	19.55	0	1,652	0.00%
2023/11/09	15.1	20.16	0	0.00	19.90	15.1	1,674	0.90%
2023/11/08	1	19.60	0	0.00	19.65	1	1,675	0.06%
2023/11/07	0	0.00	2	19.70	19.65	-2	1,706	-0.12%
2023/11/06	5	19.65	0	0.00	19.70	5	1,766	0.28%
2023/11/03	2	19.58	2	19.60	19.60	0	1,813	0.00%
2023/11/01	1	19.10	0	0.00	19.20	1	2,070	0.05%
2023/10/30	10	19.35	1	19.55	19.20	9	2,279	0.39%
2023/10/27	1	19.00	0	0.00	18.90	1	2,322	0.04%
2023/10/20	0	0.00	9	19.05	18.95	-9	3,185	-0.28%
2023/10/18	0	0.00	0.1	19.00	19.05	-0.1	3,728	0.00%
2023/10/17	3	19.23	3	19.17	19.05	0	3,811	0.00%
2023/10/16	2	19.00	2	19.30	19.10	0	3,977	0.00%
2023/10/13	0.5	19.45	0	0.00	19.35	0.5	4,243	0.01%
2023/10/11	5	19.23	0	0.00	19.15	5	5,168	0.10%
2023/10/06	0	0.00	1	19.60	19.65	-1	5,725	-0.02%
2023/10/05	0.1	19.65	0	0.00	19.70	0.1	6,292	0.00%
2023/10/04	0	0.00	2	19.50	19.50	-2	7,275	-0.03%
2023/10/02	1	19.50	0	0.00	19.85	1	10,609	0.01%
2023/09/28	14	19.59	14	19.45	19.45	0	11,188	0.00%
2023/09/27	0	0.00	3	19.00	19.25	-3	11,347	-0.03%
2023/09/25	0	0.00	8	19.15	19.15	-8	12,126	-0.07%
2023/09/22	0	0.00	1	19.00	19.00	-1	12,424	-0.01%
2023/09/21	1	19.00	0	0.00	19.05	1	12,440	0.01%
2023/09/19	2	19.20	3	19.18	19.10	-1	12,405	-0.01%
2023/09/15	1	19.30	0	0.00	19.30	1	12,385	0.01%
2023/09/14	1	19.65	0	0.00	19.60	1	12,362	0.01%
2023/09/12	1	19.50	0	0.00	19.55	1	12,347	0.01%
2023/09/11	3	19.37	3	19.45	19.40	0	12,335	0.00%
2023/09/08	4	19.78	1	19.40	19.85	3	12,308	0.02%
2023/09/07	4	20.56	0	0.00	20.35	4	12,228	0.03%
2023/09/06	0	0.00	5	20.62	20.65	-5	12,216	-0.04%
2023/09/05	2	20.48	2	20.50	20.60	0	12,203	0.00%
2023/09/04	1	20.40	0	0.00	20.55	1	12,188	0.01%
2023/09/01	2	20.88	0	0.00	20.85	2	12,166	0.02%
2023/08/31	12	20.42	0	0.00	20.55	12	12,119	0.10%
2023/08/30	0	0.00	6	20.55	20.35	-6	12,086	-0.05%
2023/08/29	1	20.20	0	0.00	20.20	1	12,043	0.01%
2023/08/28	6	20.40	0	0.00	20.45	6	12,015	0.05%
2023/08/25	0	0.00	3	20.60	20.50	-3	11,984	-0.03%
2023/08/24	1	20.80	0	0.00	20.50	1	11,937	0.01%
2023/08/23	0	0.00	1	20.90	20.65	-1	11,872	-0.01%
2023/08/22	8	20.96	9	20.75	20.75	-1	11,843	-0.01%
2023/08/21	4	21.03	5.1	21.01	20.95	-1.1	11,805	-0.01%
2023/08/18	0.5	20.95	0	0.00	20.95	0.5	11,775	0.00%
2023/08/16	2	21.05	11	21.03	21.40	-9	11,675	-0.08%
2023/08/15	1	21.35	36	21.35	21.35	-35	11,641	-0.30%
2023/08/14	3	21.27	14	21.14	21.20	-11	11,605	-0.09%
2023/08/11	3	21.80	2.4	21.99	21.80	0.6	11,564	0.01%
2023/08/10	6	22.07	4	21.85	21.75	2	11,525	0.02%
2023/08/09	1	22.10	0	0.00	22.25	1	11,458	0.01%
2023/08/08	25	22.12	21	22.05	22.25	4	11,397	0.04%
2023/08/07	2	23.45	13	23.49	23.75	-11	11,156	-0.10%
2023/08/04	9	23.21	7	23.51	23.60	2	11,113	0.02%
2023/08/02	9	23.61	20	23.52	23.15	-11	11,059	-0.10%
2023/08/01	4	23.71	26	23.78	23.95	-22	10,887	-0.20%
2023/07/31	2	23.65	41	23.77	23.75	-39	10,811	-0.36%
2023/07/28	7	23.87	22	23.66	23.60	-15	10,695	-0.14%
2023/07/27	15	24.13	15	24.42	24.05	0	10,608	0.00%
2023/07/26	36	24.35	49	24.48	24.35	-13	10,424	-0.12%
2023/07/25	21	23.87	20	23.83	23.80	1	10,058	0.01%
2023/07/24	11	23.81	12	23.72	23.25	-1	9,924	-0.01%
2023/07/21	96	24.33	66	24.30	23.60	30	9,771	0.31%
2023/07/20	7	23.78	18	23.92	23.80	-11	9,368	-0.12%
2023/07/19	43	24.13	10.1	24.08	23.70	32.9	9,273	0.35%
2023/07/18	29	23.88	117	23.42	23.55	-88	9,098	-0.97%	大賣/
2023/07/17	92	24.35	73.1	24.74	24.75	18.9	8,821	0.21%
2023/07/14	45	24.14	88	24.04	23.60	-43	8,229	-0.52%
2023/07/13	107	24.56	74	24.66	24.10	33	7,887	0.42%	大買/
2023/07/12	144.1	25.63	101.8	25.39	24.85	42.3	7,316	0.58%	大買/大賣/
2023/07/11	113	24.78	109.2	24.46	25.15	3.8	6,755	0.06%	大買/大賣/
2023/07/10	610.4	26.70	449	26.65	26.60	161.4	5,790	2.79%	大買/大賣/鉅額交易
2023/07/07	164	24.54	266.1	24.89	25.60	-102.1	3,916	-2.61%	大買/大賣/鉅額交易
2023/07/06	63	22.70	154.4	23.07	23.30	-91.4	2,478	-3.69%	大賣/
2023/07/05	91.2	21.52	43	21.95	21.20	48.2	1,879	2.56%
2023/07/04	37	21.52	34.3	21.61	21.90	2.7	1,637	0.16%
2023/07/03	85.3	22.04	115.5	22.05	21.85	-30.2	1,402	-2.16%	大賣/
2023/06/30	31.2	19.26	147.2	19.92	20.25	-115.9	858	-13.51%	大賣/鉅額交易
2023/06/29	1	18.50	108	18.43	18.45	-107	555	-19.25%	大賣/鉅額交易
2023/06/28	0	0.00	1	18.15	18.20	-1	536	-0.19%
2023/06/27	1	18.15	0	0.00	18.10	1	551	0.18%
2023/06/26	10.2	18.30	3	18.30	18.30	7.2	606	1.19%
2023/06/16	0	0.00	5	18.05	18.15	-5	628	-0.80%
2023/06/15	0	0.00	6	17.99	17.95	-6	619	-0.97%
2023/06/12	1	18.00	0	0.00	17.85	1	609	0.16%
2023/06/09	0	0.00	2	18.15	18.25	-2	598	-0.33%
2023/06/08	0	0.00	1	18.20	18.15	-1	602	-0.17%
2023/06/05	0.2	18.45	0	0.00	18.40	0.2	638	0.03%
2023/05/24	0	0.00	13	18.30	18.30	-13	627	-2.07%
2023/05/23	0	0.00	8	18.30	18.30	-8	629	-1.27%
2023/05/22	0	0.00	2	18.30	18.30	-2	635	-0.31%
2023/05/19	0	0.00	2	18.20	18.25	-2	635	-0.31%
2023/05/18	34	18.30	0	0.00	18.30	34	635	5.35%
2023/05/17	0	0.00	15	18.17	18.20	-15	625	-2.40%
2023/05/16	0	0.00	5	18.00	18.10	-5	615	-0.81%
2023/05/11	17	17.90	0	0.00	17.90	17	609	2.79%
2023/05/09	2	17.70	0	0.00	17.95	2	610	0.33%
2023/05/03	1	18.00	0	0.00	18.10	1	619	0.16%
2023/05/02	0.1	18.25	6	17.95	18.10	-6	620	-0.96%
2023/04/28	0	0.00	5	17.75	17.85	-5	621	-0.80%
2023/04/27	6	17.50	0	0.00	17.55	6	625	0.96%
2023/04/25	5	17.40	0	0.00	17.40	5	621	0.80%
2023/04/21	0	0.00	5	17.55	17.55	-5	614	-0.81%
2023/04/20	0	0.00	1	17.85	17.75	-1	608	-0.16%
2023/04/19	1	18.15	0	0.00	17.95	1	604	0.17%
2023/04/18	3	18.15	10	18.20	18.10	-7	597	-1.17%
2023/04/17	0	0.00	3	18.30	18.25	-3	596	-0.50%
2023/04/14	3	18.15	3	18.25	18.15	0	588	0.00%
2023/04/13	0.1	18.15	1	18.10	18.15	-1	576	-0.16%
2023/04/12	0	0.00	20	18.95	18.90	-20	551	-3.62%
2023/04/11	0	0.00	25	19.08	19.05	-25	531	-4.70%
2023/04/10	0	0.00	3	18.82	18.85	-3	509	-0.59%
2023/04/06	1	18.90	0	0.00	18.90	1	475	0.22%
2023/03/31	0	18.90	0	0.00	18.90	0	464	0.01%
2023/03/28	2	18.75	0	0.00	18.60	2	452	0.44%
2023/03/27	9	19.00	7.1	19.03	18.90	2	436	0.45%
2023/03/24	0	0.00	2	18.45	18.45	-2	377	-0.53%
2023/03/23	1	18.25	2.1	18.25	18.25	-1.1	357	-0.31%
2023/03/22	0	18.20	5.1	18.10	18.15	-5	356	-1.41%
2023/03/20	0.1	17.90	1.1	17.86	18.00	-1	352	-0.28%
2023/03/16	1	17.70	0.6	17.81	17.75	0.4	354	0.11%
2023/03/15	0	0.00	4	17.90	17.90	-4	352	-1.14%
2023/03/14	1	17.95	16	17.95	17.95	-15	351	-4.27%
2023/03/13	0	0.00	3	17.80	17.90	-3	350	-0.86%
2023/03/10	0	0.00	7	18.00	18.10	-7	345	-2.03%
2023/03/09	0.2	18.35	1	18.35	18.35	-0.8	340	-0.24%
2023/03/08	5	18.44	7	18.11	18.55	-2	334	-0.60%
2023/03/07	1	17.85	0	0.00	17.80	1	302	0.33%
2023/03/06	0	0.00	5	17.75	17.75	-5	298	-1.68%
2023/03/03	0	0.00	14	17.42	17.60	-14	293	-4.77%
2023/02/20	2	17.35	0	0.00	17.35	2	305	0.66%
2023/02/17	0	0.00	1	17.05	17.10	-1	304	-0.33%
2023/02/10	0	0.00	4	16.95	16.95	-4	321	-1.24%
2023/02/09	0	0.00	5	17.11	17.10	-5	333	-1.50%
2023/02/03	0	0.00	1	17.20	17.20	-1	342	-0.29%
2023/02/01	5	16.95	0	0.00	16.90	5	337	1.48%
2023/01/17	5	16.65	0	0.00	16.70	5	331	1.51%
2023/01/12	5	16.45	0	0.00	16.40	5	374	1.34%
2022/12/23	6	16.22	2	16.20	16.20	4	459	0.87%
2022/12/22	6.1	16.37	0	0.00	16.35	6.1	469	1.29%
2022/12/21	1	16.10	1	16.15	16.20	0	478	0.00%
2022/12/20	0	0.00	1	16.25	16.05	-1	485	-0.21%
2022/12/19	0	16.40	0	0.00	16.25	0	501	0.01%
2022/12/16	2	16.45	1	16.55	16.45	1	508	0.20%
2022/12/13	0	0.00	1	16.65	16.60	-1	535	-0.19%
2022/12/09	1	16.45	3	16.45	16.45	-2	579	-0.35%
2022/12/06	0	0.00	5	16.50	16.50	-5	639	-0.78%
2022/12/05	2	16.75	0	0.00	16.65	2	677	0.30%
2022/11/25	3	16.22	0	0.00	16.15	3	1,198	0.25%
2022/11/23	0	0.00	3	16.12	16.15	-3	1,327	-0.23%
2022/11/22	2	15.95	0	0.00	16.00	2	1,339	0.15%
2022/11/21	0	0.00	4	16.10	16.05	-4	1,337	-0.30%
2022/11/18	8	16.05	4	16.00	16.00	4	1,335	0.30%
2022/11/16	5	16.15	1	16.15	16.05	4	1,339	0.30%
2022/11/14	0	0.00	1	16.50	16.45	-1	1,332	-0.08%
2022/11/11	2	16.35	0	0.00	16.20	2	1,327	0.15%
2022/11/10	5	16.05	0	0.00	16.10	5	1,335	0.37%
2022/11/08	8	16.35	8	16.45	16.30	0	1,343	0.00%
2022/11/04	5	16.12	3	16.15	16.25	2	1,341	0.15%
2022/10/24	11	16.00	0	0.00	15.90	11	1,347	0.82%
2022/10/20	6	15.23	3	15.60	15.65	3	1,339	0.22%
2022/10/19	1	16.00	0	0.00	15.80	1	1,304	0.08%
2022/10/14	5	16.16	1	16.10	16.10	4	1,300	0.31%
2022/10/11	0.1	16.60	11	16.50	16.35	-10.9	1,284	-0.85%
2022/10/06	1	17.55	0	0.00	17.55	1	1,260	0.08%
2022/10/05	0	0.00	18	17.38	17.40	-18	1,259	-1.43%
2022/10/04	19	17.62	0	0.00	17.60	19	1,263	1.50%
2022/10/03	0	0.00	1.5	17.30	17.15	-1.5	1,265	-0.12%
2022/09/28	2	17.23	1	17.50	17.10	1	1,259	0.08%
2022/09/27	0	0.00	2	17.68	17.80	-2	1,254	-0.16%
2022/09/26	0	0.00	21	17.69	17.40	-21	1,249	-1.68%
2022/09/23	21.1	18.21	0	0.00	18.20	21.1	1,240	1.70%
2022/09/22	3	18.20	57.1	17.94	18.05	-54.1	1,237	-4.37%
2022/09/21	0	0.00	1	18.20	18.15	-1	1,230	-0.08%
2022/09/20	0	0.00	1	18.10	18.15	-1	1,213	-0.08%
2022/09/19	4.3	17.53	6	17.47	18.00	-1.7	1,204	-0.14%
2022/09/16	1.2	17.96	1	17.95	17.90	0.2	1,183	0.02%
2022/09/15	51.1	18.34	12	18.25	18.10	39.1	1,163	3.36%
2022/09/14	14	18.06	74	17.96	18.10	-60	1,146	-5.23%
2022/09/13	3.2	18.47	18.1	18.25	18.50	-14.9	1,126	-1.32%
2022/09/12	16	18.19	0	0.00	18.15	16	1,105	1.45%
2022/09/08	67.1	18.18	8	18.16	18.30	59.1	1,066	5.54%
2022/09/07	50.2	18.63	6	18.81	18.45	44.2	1,018	4.34%
2022/09/06	10.5	19.57	12	19.43	19.35	-1.5	958	-0.16%
2022/09/05	108.3	19.98	37.3	20.03	20.15	71	837	8.47%	大買/
2022/09/02	2.3	19.11	1	19.20	19.05	1.3	616	0.21%
2022/09/01	8.2	19.18	1	19.40	19.10	7.2	587	1.23%
2022/08/31	7	19.38	35	19.30	19.30	-28	529	-5.29%
2022/08/30	0	0.00	4	18.30	18.55	-4	431	-0.93%
2022/08/22	0	0.00	1	17.75	17.95	-1	400	-0.25%
2022/08/17	0	0.00	3	17.78	17.70	-3	429	-0.70%
2022/08/16	2	17.35	0	0.00	17.45	2	423	0.47%
2022/08/11	0	0.00	3	16.90	16.95	-3	399	-0.75%
2022/08/09	1	16.40	0	0.00	16.35	1	398	0.25%
2022/08/04	1	16.50	0	0.00	16.50	1	395	0.25%
2022/08/03	1	16.75	0	0.00	16.75	1	394	0.25%
2022/07/20	1	16.25	0	0.00	16.35	1	394	0.25%
2022/07/08	2	15.70	0	0.00	15.70	2	376	0.53%
2022/07/06	0	0.00	2	15.85	15.75	-2	377	-0.53%
2022/07/05	3	15.85	2	16.20	16.00	1	378	0.26%
2022/07/04	2	16.20	0	0.00	16.05	2	376	0.53%
2022/07/01	10.1	16.69	1	16.55	16.55	9.1	377	2.40%
2022/06/30	1	16.85	0	0.00	16.90	1	370	0.27%
2022/06/14	0	0.00	1	17.35	17.50	-1	361	-0.28%
2022/06/13	1	17.20	0	0.00	17.15	1	364	0.27%
2022/06/10	1	17.55	0	0.00	17.55	1	364	0.27%
2022/06/08	0	0.00	2	17.75	17.75	-2	361	-0.55%
2022/06/06	0	0.00	5	17.75	17.80	-5	371	-1.35%
2022/06/02	0	0.00	3	17.73	17.75	-3	376	-0.80%
2022/06/01	2	17.50	1.2	17.54	17.55	0.8	379	0.21%
2022/05/30	0	0.00	3	17.65	17.65	-3	375	-0.80%
2022/05/27	18	17.44	15	17.28	17.45	3	365	0.82%
2022/05/26	5	16.85	11	16.95	16.90	-6	328	-1.83%
2022/05/25	14	16.80	0	0.00	16.95	14	329	4.25%
2022/05/24	1	16.95	0	0.00	16.90	1	332	0.30%
2022/05/23	3	16.95	0	0.00	17.05	3	326	0.92%
2022/05/18	5	17.00	0	0.00	17.15	5	331	1.51%
2022/05/12	1.1	16.81	1	16.75	16.70	0.1	337	0.03%
2022/05/10	0.1	17.10	0	0.00	17.15	0.1	332	0.03%
2022/05/09	1	17.25	0	0.00	17.10	1	333	0.30%
2022/05/03	1	17.15	0	0.00	17.10	1	352	0.28%
2022/04/18	0	0.00	1	17.55	17.55	-1	346	-0.29%
2022/04/15	1	17.60	0	0.00	17.60	1	345	0.29%
2022/04/11	5	17.65	0	0.00	17.60	5	340	1.47%
2022/03/28	6	17.93	0	0.00	18.00	6	349	1.72%
2022/03/23	0	0.00	0.1	18.30	18.15	-0.1	347	-0.02%
2022/03/17	1.1	18.05	0	0.00	18.25	1.1	358	0.30%
2022/03/09	2	17.85	0	0.00	17.90	2	360	0.55%
2022/03/08	1	17.85	2	17.95	17.95	-1	360	-0.28%
2022/03/07	4	18.15	12	18.15	18.25	-8	357	-2.24%
2022/03/04	0	0.00	5	18.55	18.50	-5	419	-1.19%
2022/02/24	1	18.50	5	18.40	18.40	-4	452	-0.88%
2022/02/22	8	18.64	0	0.00	18.60	8	463	1.73%
2022/02/21	2	18.90	0	0.00	18.90	2	469	0.43%
2022/02/16	0	0.00	1	18.80	18.90	-1	499	-0.20%
2022/02/11	5	18.70	0	0.00	18.65	5	523	0.96%
2022/02/10	0	0.00	5	18.75	18.80	-5	526	-0.95%
2022/02/07	0	0.00	5	18.45	18.35	-5	560	-0.89%
2022/01/26	2	18.05	0	0.00	18.05	2	558	0.36%
2022/01/25	7	18.02	0	0.00	18.05	7	561	1.25%
2022/01/24	6	18.29	23	18.39	18.30	-17	550	-3.09%
2022/01/21	0	0.00	3	18.60	18.60	-3	542	-0.55%
2022/01/20	0	0.00	3	18.80	18.80	-3	538	-0.56%
2022/01/17	1	18.70	0	0.00	18.70	1	545	0.18%
2022/01/11	1	18.75	0	0.00	18.80	1	597	0.17%
2022/01/10	6	18.85	0	0.00	18.85	6	595	1.01%
2022/01/07	2	19.05	0	0.00	18.90	2	596	0.34%
2022/01/05	5	18.95	5	19.00	18.90	0	607	0.00%
2022/01/04	0	0.00	15	19.00	19.00	-15	611	-2.45%
2021/12/30	0	0.00	15	19.10	19.10	-15	620	-2.42%
2021/12/29	51	19.20	2	19.20	19.20	49	628	7.80%
2021/12/28	1	19.20	5	19.20	19.15	-4	628	-0.64%
2021/12/22	0	0.00	1	18.95	18.90	-1	636	-0.16%
2021/12/21	2	18.85	0	0.00	18.85	2	637	0.31%
2021/12/17	20	18.95	0	0.00	18.75	20	636	3.14%
2021/12/15	8	18.70	0	0.00	18.70	8	627	1.27%
2021/12/13	1	19.00	0	0.00	18.95	1	626	0.16%
2021/12/03	1	19.05	1	19.05	19.05	0	644	0.00%
2021/12/02	0	0.00	4	19.10	19.25	-4	643	-0.62%
2021/12/01	2	18.95	0	0.00	19.05	2	638	0.31%
2021/11/30	2	18.95	0	0.00	19.00	2	635	0.31%
2021/11/29	1	18.50	0	0.00	18.60	1	569	0.18%
2021/11/23	5	18.80	0	0.00	18.85	5	548	0.91%
2021/11/22	0	0.00	1	18.85	19.00	-1	541	-0.18%
2021/11/17	0	0.00	6	19.08	19.15	-6	517	-1.16%
2021/11/16	5	19.10	0	0.00	19.15	5	512	0.98%
2021/11/15	13	19.05	1	18.95	19.15	12	511	2.35%
2021/11/12	20	19.20	0	0.00	19.25	20	492	4.06%
2021/11/10	0	0.00	1	19.25	19.20	-1	479	-0.21%
2021/11/05	0	0.00	6	19.05	19.15	-6	474	-1.26%
2021/11/04	5	19.15	0	0.00	19.15	5	470	1.06%
2021/11/02	5	18.75	0	0.00	18.75	5	455	1.10%
2021/11/01	1	18.80	10	18.65	18.70	-9	450	-2.00%
2021/10/29	4	18.65	0	0.00	18.65	4	449	0.89%
2021/10/27	2	18.80	0	0.00	18.80	2	452	0.44%
2021/10/26	0	0.00	26	18.86	18.85	-26	454	-5.72%
2021/10/25	15	18.82	7.1	18.83	18.80	7.9	454	1.75%
2021/10/22	27	18.81	0	19.00	18.65	27	460	5.86%
2021/10/21	10	18.75	15	19.22	19.40	-5	453	-1.10%
2021/10/19	0	0.00	1	18.50	18.50	-1	425	-0.24%
2021/10/18	10	18.35	11	18.31	18.30	-1	424	-0.24%
2021/10/14	15	18.08	0	0.00	18.05	15	435	3.45%
2021/10/12	1	18.05	0	0.00	18.05	1	435	0.23%
2021/10/07	6	18.25	0	0.00	18.20	6	438	1.37%
2021/10/06	7	17.97	0	0.00	18.00	7	438	1.60%
2021/10/04	7	18.15	0	0.00	18.00	7	432	1.62%
2021/10/01	9	18.29	0	0.00	18.25	9	430	2.09%
2021/09/29	3	18.47	20	18.55	18.40	-17	443	-3.83%
2021/09/28	2	18.75	0	0.00	18.75	2	443	0.45%
2021/09/27	3	18.90	0	0.00	18.90	3	448	0.67%
2021/09/22	4	18.60	0	0.00	18.60	4	478	0.84%
2021/09/13	8	18.63	0	0.00	18.80	8	518	1.54%
2021/09/10	3	18.75	0	0.00	18.80	3	524	0.57%
2021/09/09	0.1	19.25	0	0.00	19.30	0.1	523	0.01%
2021/09/08	14	19.35	2	19.30	19.20	12	519	2.31%
2021/09/03	4	19.74	2	19.80	19.80	2	518	0.39%
2021/09/02	11	19.78	0	0.00	19.75	11	518	2.12%
2021/09/01	0	0.00	1	19.90	19.90	-1	518	-0.19%
2021/08/31	20	19.73	0	0.00	19.75	20	519	3.85%
2021/08/30	2	19.60	0	0.00	19.50	2	523	0.38%
2021/08/27	2	19.28	0	0.00	19.45	2	526	0.38%
2021/08/19	15	18.87	14	18.80	18.75	1	560	0.18%
2021/08/16	6	19.05	0	0.00	19.05	6	570	1.05%
2021/08/13	7	19.47	0	0.00	19.40	7	574	1.22%
2021/08/12	1	19.75	0	0.00	19.70	1	568	0.18%
2021/08/10	1	19.85	0	0.00	19.90	1	584	0.17%
2021/08/09	5	19.86	0	0.00	19.90	5	611	0.82%
2021/08/06	1	19.95	0	0.00	19.95	1	630	0.16%
2021/08/05	2	20.13	0	0.00	20.15	2	645	0.31%
2021/08/04	18	20.25	0	0.00	20.30	18	695	2.59%
2021/08/03	0	0.00	1	20.25	20.25	-1	722	-0.14%
2021/07/30	32	20.27	3	20.30	20.20	29	753	3.85%
2021/07/28	10	19.99	0	0.00	19.95	10	804	1.24%
2021/07/27	6	20.30	0	0.00	20.25	6	856	0.70%
2021/07/26	3	20.45	0	0.00	20.40	3	922	0.33%
2021/07/23	0	0.00	30	20.47	20.35	-30	978	-3.07%
2021/07/21	6	20.15	2	20.20	20.05	4	1,051	0.38%
2021/07/20	35	20.22	0	0.00	20.20	35	1,092	3.20%
2021/07/19	3	20.40	1	20.50	20.50	2	1,107	0.18%
2021/07/14	9	20.42	0	0.00	20.40	9	1,197	0.75%
2021/07/13	2	20.75	2	20.75	20.50	0	1,234	0.00%
2021/07/09	9	20.95	0	0.00	20.85	9	1,309	0.69%
2021/07/08	15	21.29	1	21.10	21.15	14	1,334	1.05%
2021/07/07	13	21.36	6	21.39	21.30	7	1,367	0.51%
2021/07/06	0	0.00	3	21.35	21.25	-3	1,380	-0.22%
2021/07/05	2	21.05	6	21.15	21.05	-4	1,395	-0.29%
2021/07/02	0	0.00	6	20.95	20.80	-6	1,428	-0.42%
2021/07/01	3	20.75	1	21.00	20.80	2	1,444	0.14%
2021/06/29	8	20.79	3	20.85	20.80	5	1,449	0.34%
2021/06/28	23	20.65	25	20.82	21.20	-2	1,440	-0.14%
2021/06/24	0	0.00	9	20.28	20.30	-9	1,423	-0.63%
2021/06/23	0	0.00	6	20.16	20.20	-6	1,424	-0.42%
2021/06/22	10	20.15	0	0.00	20.10	10	1,426	0.70%
2021/06/21	7	19.86	8	19.80	19.95	-1	1,436	-0.07%
2021/06/18	15	20.16	0	0.00	20.15	15	1,508	0.99%
2021/06/17	30	20.35	3	20.40	20.35	27	1,524	1.77%
2021/06/16	0	0.00	16	20.20	20.10	-16	1,532	-1.04%
2021/06/15	11	20.20	0	0.00	20.30	11	1,545	0.71%
2021/06/08	0	0.00	15	20.25	20.25	-15	1,596	-0.94%
2021/06/07	13	20.35	0.3	20.35	20.35	12.7	1,615	0.79%
2021/06/03	8	20.58	37	20.67	20.60	-29	1,658	-1.75%
2021/06/02	10	20.43	19	20.53	20.50	-9	1,661	-0.54%
2021/05/31	20	20.30	0	0.00	20.35	20	1,676	1.19%
2021/05/28	59	20.42	0	0.00	20.35	59	1,690	3.49%
2021/05/26	0	0.00	3	20.25	20.20	-3	1,692	-0.18%
2021/05/25	5	20.35	20	20.20	20.00	-15	1,700	-0.88%
2021/05/21	20	20.00	0	0.00	20.00	20	1,704	1.17%
2021/05/20	1	19.40	0	0.00	19.35	1	1,706	0.06%
2021/05/18	0	0.00	15	19.40	19.90	-15	1,707	-0.88%
2021/05/17	17	19.08	5	19.38	18.85	12	1,701	0.71%
2021/05/14	7	20.08	34	20.03	20.15	-27	1,683	-1.60%
2021/05/13	32.5	19.84	10	19.97	19.85	22.5	1,662	1.35%
2021/05/12	13	20.11	1	19.90	20.00	12	1,637	0.73%
2021/05/11	3	22.07	7	22.37	21.85	-4	1,592	-0.25%
2021/05/10	1	22.55	25	22.27	22.55	-24	1,565	-1.53%
2021/05/07	8	22.27	0.4	22.15	22.30	7.6	1,555	0.49%
2021/05/06	19	22.09	5	22.10	22.05	14	1,545	0.91%
2021/05/05	18	22.85	2	22.73	22.60	16	1,515	1.06%
2021/05/04	8	22.31	11	22.74	22.35	-3	1,509	-0.20%
2021/05/03	7.4	23.61	20	23.55	23.35	-12.6	1,456	-0.87%
2021/04/29	37.3	25.55	30.1	25.44	24.70	7.2	1,396	0.52%
2021/04/28	23	24.97	76.2	25.07	25.40	-53.2	1,340	-3.97%
2021/04/27	6.1	24.48	51	24.37	24.35	-44.9	1,307	-3.43%
2021/04/26	14	24.39	28	24.28	24.35	-14	1,296	-1.08%
2021/04/23	40	23.75	8.3	23.70	23.80	31.7	1,255	2.52%
2021/04/22	37.4	23.94	1	23.85	23.35	36.4	1,257	2.90%
2021/04/21	75	23.62	39	23.81	23.70	36	1,224	2.94%
2021/04/20	3.3	23.65	76	23.45	23.50	-72.7	1,211	-6.00%
2021/04/19	26.1	23.93	78	24.03	23.90	-51.9	1,212	-4.28%
2021/04/16	87	23.53	11	23.49	23.55	76	1,235	6.15%
2021/04/15	38	22.93	62	23.27	23.45	-24	1,241	-1.93%
2021/04/14	3.2	22.27	111	22.69	22.70	-107.8	1,197	-9.00%	大賣/鉅額交易
2021/04/13	60.2	22.93	89	22.89	22.50	-28.8	1,193	-2.41%
2021/04/12	27	22.82	41	22.86	22.90	-14	1,193	-1.17%
2021/04/09	10	22.70	35	22.62	22.65	-25	1,181	-2.12%
2021/04/08	17	22.24	38	22.49	22.60	-21	1,178	-1.78%
2021/04/07	24	21.65	12.2	21.93	22.10	11.8	1,155	1.02%
2021/04/06	59	21.58	4	21.55	21.55	55	1,146	4.80%
2021/04/01	51	21.50	1.2	21.51	21.60	49.8	1,141	4.36%
2021/03/31	6	21.43	0	0.00	21.60	6	1,138	0.53%
2021/03/30	2	21.55	0	0.00	21.60	2	1,137	0.18%
2021/03/29	2	21.50	8	21.59	21.50	-6	1,134	-0.53%
2021/03/26	3	21.35	0	0.00	21.45	3	1,128	0.27%
2021/03/25	2	21.50	0	0.00	21.50	2	1,133	0.18%
2021/03/24	3	21.40	3	21.40	21.35	0	1,134	0.00%
2021/03/23	49	21.66	49	21.85	21.25	0	1,126	0.00%
2021/03/22	8	22.69	45	22.86	22.85	-37	1,062	-3.48%
2021/03/19	20	22.50	0	0.00	22.55	20	1,056	1.89%
2021/03/18	10	22.45	5	22.35	22.45	5	1,047	0.48%
2021/03/17	43	22.31	0	0.00	22.30	43	1,040	4.13%
2021/03/16	25.1	22.41	50	22.28	22.20	-24.9	1,046	-2.38%
2021/03/15	19	21.95	107	22.17	22.25	-88	1,046	-8.41%	大賣/
2021/03/12	0	0.00	2	21.75	21.80	-2	1,037	-0.19%
2021/03/11	45	22.10	47	21.97	21.75	-2	1,047	-0.19%
2021/03/10	13	21.77	3	21.90	21.85	10	1,036	0.96%
2021/03/09	52	21.63	22	21.78	21.70	30	1,054	2.84%
2021/03/08	10	21.40	0	0.00	21.30	10	1,046	0.96%
2021/03/05	31	21.09	1	21.05	21.20	30	1,091	2.75%
2021/03/04	45.1	21.32	7	21.16	21.25	38.1	1,106	3.44%
2021/03/03	0	0.00	3	21.05	20.95	-3	1,092	-0.27%
2021/03/02	0	0.00	11	20.89	20.85	-11	1,077	-1.02%
2021/02/26	13	20.74	0	0.00	20.75	13	1,078	1.21%
2021/02/24	1	20.80	0	0.00	20.80	1	1,068	0.09%
2021/02/23	1	20.50	0	0.00	20.85	1	1,064	0.09%
2021/02/18	1	20.10	0	0.00	20.35	1	1,061	0.09%
2021/02/17	0	0.00	2	20.00	20.10	-2	1,056	-0.19%
2021/02/03	0	0.00	8	19.75	19.80	-8	1,065	-0.75%
2021/01/29	2	19.75	0	0.00	19.75	2	1,079	0.19%
2021/01/28	3	19.95	0	0.00	20.00	3	1,070	0.28%
2021/01/27	0	0.00	4	20.33	20.30	-4	1,066	-0.38%
2021/01/26	1	19.80	10	19.95	19.85	-9	1,053	-0.85%
2021/01/25	3	19.60	0	0.00	20.05	3	1,045	0.29%
2021/01/22	2	19.80	10	19.85	19.85	-8	1,037	-0.77%
2021/01/21	3	19.85	39	19.90	19.85	-36	1,027	-3.50%
2021/01/20	13	20.01	0	20.40	19.85	13	1,022	1.27%
2021/01/18	19	20.36	10	20.57	20.55	9	989	0.91%
2021/01/15	6	20.62	2	20.65	20.60	4	980	0.41%
2021/01/14	3	20.97	0	0.00	20.85	3	963	0.31%
2021/01/13	3	21.07	22	21.12	21.05	-19	956	-1.99%
2021/01/12	52	21.49	17	21.74	21.05	35	941	3.72%
2021/01/11	31.1	22.05	32	22.17	22.20	-1	910	-0.10%
2021/01/08	6	21.50	8	21.63	21.65	-2	846	-0.24%
2021/01/07	0	0.00	22	21.30	21.30	-22	808	-2.72%
2021/01/06	68	21.48	15	21.00	21.15	53	795	6.66%
2021/01/05	44	21.21	76	21.30	21.30	-32	768	-4.16%
2021/01/04	3	20.95	21	20.95	21.00	-18	737	-2.44%
2020/12/31	26	21.05	18	21.09	20.90	8	737	1.09%
2020/12/30	46	20.84	2	20.90	20.85	44	716	6.14%
2020/12/29	21	20.57	20	20.63	20.60	1	702	0.14%
2020/12/28	0	0.00	1	20.50	20.45	-1	689	-0.15%
2020/12/25	6	20.60	6	20.45	20.45	0	684	0.00%
2020/12/23	0	0.00	2	20.40	20.40	-2	674	-0.30%
2020/12/22	2	20.20	0	0.00	20.20	2	675	0.30%
2020/12/21	0	0.00	1	20.55	20.55	-1	686	-0.15%
2020/12/18	1	20.55	0	0.00	20.60	1	681	0.15%
2020/12/17	4	20.83	1	20.95	20.95	3	681	0.44%
2020/12/16	1	20.80	68	20.81	20.90	-67	685	-9.78%
2020/12/15	10	20.50	1	20.35	20.35	9	673	1.34%
2020/12/14	21	20.51	0	0.00	20.55	21	660	3.18%
2020/12/11	20	20.18	4	20.10	20.35	16	660	2.42%
2020/12/10	14	20.35	0	0.00	20.30	14	658	2.12%
2020/12/09	11	20.56	0	0.00	20.40	11	659	1.67%
2020/12/08	2	20.33	3	20.57	20.50	-1	728	-0.14%
2020/12/07	14	20.46	3	20.53	20.40	11	781	1.41%
2020/12/04	2	20.65	1	20.70	20.75	1	778	0.13%
2020/12/03	1	21.00	2	20.90	20.80	-1	782	-0.13%
2020/12/02	12.5	21.58	5	22.05	21.50	7.5	757	0.99%
2020/12/01	52	21.07	66	21.57	21.80	-14	731	-1.91%
2020/11/30	3	21.10	50	21.07	20.90	-47	684	-6.86%
2020/11/27	4	20.80	0	0.00	20.80	4	706	0.57%
2020/11/26	13	20.85	11	20.71	20.70	2	698	0.29%
2020/11/25	59	20.84	20	20.70	20.70	39	694	5.62%
2020/11/24	21	20.65	0	0.00	20.60	21	685	3.06%
2020/11/23	2	20.80	0	0.00	20.50	2	683	0.29%
2020/11/20	7	20.65	0	0.00	20.65	7	708	0.99%
2020/11/19	0	0.00	4	20.80	20.80	-4	711	-0.56%
2020/11/18	3	21.10	0	0.00	20.90	3	709	0.42%
2020/11/17	1	20.70	2	20.75	20.75	-1	702	-0.14%
2020/11/13	3	20.50	6	20.60	20.50	-3	725	-0.41%
2020/11/11	0.1	20.40	0	0.00	20.60	0.1	737	0.02%
2020/11/10	0	0.00	5	20.00	20.15	-5	778	-0.64%
2020/10/27	2	19.50	0	0.00	19.65	2	870	0.23%
2020/10/21	5	19.80	0	0.00	19.80	5	904	0.55%
2020/10/16	1	19.50	1	19.60	19.55	0	957	0.00%
2020/10/08	1	19.70	13	19.54	19.40	-12	1,050	-1.14%
2020/10/05	1	19.55	2	19.55	19.55	-1	1,297	-0.08%
2020/09/30	3	19.50	0	0.00	19.55	3	1,334	0.22%
2020/09/28	3	19.40	0	0.00	19.60	3	1,387	0.22%
2020/09/25	0	0.00	3	19.05	19.30	-3	1,399	-0.21%
2020/09/24	9	19.45	3	19.60	19.30	6	1,410	0.43%
2020/09/22	2	20.15	25	20.11	20.05	-23	1,400	-1.64%
2020/09/21	3	20.57	0	0.00	20.60	3	1,399	0.21%
2020/09/18	0	0.00	6	20.50	20.40	-6	1,393	-0.43%
2020/09/17	1	20.30	0	0.00	20.30	1	1,392	0.07%
2020/09/16	0	0.00	5	20.30	20.45	-5	1,395	-0.36%
2020/09/14	10	20.90	0	0.00	20.30	10	1,409	0.71%
2020/09/11	93	21.31	71	21.54	20.85	22	1,398	1.57%
2020/09/10	79	21.13	74	21.16	21.25	5	1,315	0.38%
2020/09/09	2	20.20	1	20.15	20.35	1	1,247	0.08%
2020/09/08	0	0.00	2	20.10	20.15	-2	1,237	-0.16%
2020/09/04	0	0.00	3	19.75	19.80	-3	1,235	-0.24%
2020/09/03	2	20.10	0	0.00	19.95	2	1,237	0.16%
2020/09/02	10	20.00	3	20.13	20.00	7	1,239	0.56%
2020/09/01	1	19.80	0	0.00	19.85	1	1,209	0.08%
2020/08/26	1	20.00	3	20.05	20.00	-2	1,238	-0.16%
2020/08/24	1	19.40	0	0.00	19.40	1	1,207	0.08%
2020/08/21	6	19.00	7	19.16	19.40	-1	1,225	-0.08%
2020/08/20	4	19.43	0	0.00	19.00	4	1,224	0.33%
2020/08/18	0	0.00	11	20.01	20.00	-11	1,187	-0.93%
2020/08/17	1	19.95	0	0.00	19.80	1	1,185	0.08%
2020/08/14	5	20.40	0	0.00	20.05	5	1,176	0.43%
2020/08/12	21	20.04	10	20.08	20.00	11	1,118	0.98%
2020/08/11	1	19.85	16	19.73	19.60	-15	1,098	-1.37%
2020/08/10	0	0.00	2	20.05	19.95	-2	1,098	-0.18%
2020/08/06	4	19.43	3	19.60	19.35	1	1,094	0.09%
2020/08/05	5	19.45	2	19.43	19.45	3	1,103	0.27%
2020/08/04	1	19.10	1	19.15	19.10	0	1,102	0.00%
2020/08/03	1	19.20	9	19.10	19.05	-8	1,116	-0.72%
2020/07/31	3	19.03	0	0.00	19.20	3	1,120	0.27%
2020/07/30	4	19.25	0.4	19.25	19.10	3.6	1,131	0.32%
2020/07/29	0	0.00	10	18.88	19.15	-10	1,133	-0.88%
2020/07/28	1	18.75	13	18.82	18.70	-12	1,139	-1.06%
2020/07/27	10	19.39	5	19.40	19.40	5	1,145	0.44%
2020/07/24	8	19.89	35	19.87	19.55	-27	1,156	-2.33%
2020/07/23	4	20.24	3	20.10	20.05	1	1,143	0.09%
2020/07/22	36	20.64	4	20.63	20.40	32	1,147	2.79%
2020/07/21	0	0.00	13	19.87	20.10	-13	1,122	-1.16%
2020/07/20	0	0.00	1	19.15	19.30	-1	1,107	-0.09%
2020/07/17	0	0.00	7	19.66	19.40	-7	1,105	-0.63%
2020/07/16	9	19.85	1	20.10	19.95	8	1,095	0.73%
2020/07/15	0	0.00	6	20.08	20.00	-6	1,091	-0.55%
2020/07/14	5	19.99	7	19.95	19.95	-2	1,065	-0.19%
2020/07/13	18	20.88	25	20.75	20.45	-7	1,046	-0.67%
2020/07/10	121	21.58	177	22.02	21.30	-56	1,019	-5.50%	大買/大賣/
2020/07/09	3	20.70	4	20.70	20.70	-1	851	-0.12%
2020/07/08	88	18.65	2	18.85	18.85	86	830	10.36%
2020/07/07	6	17.15	27	17.28	17.15	-21	810	-2.59%
2020/07/06	1	16.90	3	16.90	16.95	-2	803	-0.25%
2020/07/03	6	17.33	0	0.00	17.20	6	801	0.75%
2020/07/02	5	17.25	0	0.00	17.25	5	792	0.63%
2020/07/01	6	17.08	0	0.00	17.10	6	786	0.76%
2020/06/30	2	17.20	0	0.00	17.10	2	788	0.25%
2020/06/29	1	16.90	2	17.00	16.95	-1	786	-0.13%
2020/06/23	6	17.20	0	0.00	17.10	6	790	0.76%
2020/06/19	0	0.00	3	17.00	16.70	-3	793	-0.38%
2020/06/16	1	16.85	6	16.93	16.95	-5	809	-0.62%
2020/06/15	2	16.70	112	16.65	16.65	-110	830	-13.25%	大賣/鉅額交易
2020/06/12	2	16.75	0	0.00	16.90	2	835	0.24%
2020/06/09	5	17.72	4	17.73	17.60	1	860	0.12%
2020/06/08	22	17.83	14	17.81	17.85	8	866	0.92%
2020/06/05	1	17.85	4	17.83	17.90	-3	856	-0.35%
2020/06/04	7	17.64	4	17.78	17.75	3	852	0.35%
2020/06/03	0	0.00	10	17.40	17.50	-10	854	-1.17%
2020/05/29	2	17.05	0	0.00	17.05	2	842	0.24%
2020/05/28	4	17.43	0	0.00	17.25	4	841	0.48%
2020/05/20	6	17.06	0	0.00	17.05	6	818	0.73%
2020/05/18	3	17.10	2	17.05	17.10	1	812	0.12%
2020/05/15	2	17.20	10	16.90	17.05	-8	808	-0.99%
2020/05/13	4	17.63	0	0.00	17.60	4	791	0.51%
2020/05/12	38	17.63	0	0.00	18.00	38	782	4.86%
2020/05/11	11	18.07	2	17.85	17.85	9	768	1.17%
2020/05/08	53	17.13	6	17.30	17.10	47	746	6.30%
2020/05/07	8	17.10	5	17.15	17.20	3	735	0.41%
2020/05/06	43	16.57	0	0.00	16.65	43	722	5.95%
2020/05/05	1	16.50	21	16.60	16.45	-20	715	-2.79%
2020/05/04	1	16.65	20	16.55	16.55	-19	703	-2.70%
2020/04/30	15	17.07	1	17.05	17.10	14	696	2.01%
2020/04/29	11	16.47	0	0.00	16.75	11	682	1.61%
2020/04/28	34	16.00	0	0.00	16.10	34	673	5.05%
2020/04/27	7	15.65	0	0.00	15.90	7	674	1.04%
2020/04/22	2	15.45	0	0.00	15.60	2	658	0.30%
2020/04/21	1	15.65	0	0.00	15.70	1	654	0.15%
2020/04/17	0	0.00	6	16.75	16.55	-6	641	-0.94%
2020/04/16	0	0.00	5	16.55	16.60	-5	626	-0.80%
2020/04/15	11	16.87	10	16.88	16.85	1	614	0.16%
2020/04/14	43	16.93	30	16.76	16.75	13	600	2.17%
2020/04/13	7	16.15	2	16.28	16.20	5	574	0.87%
2020/04/09	4	15.55	0	0.00	15.55	4	546	0.73%
2020/04/06	1	14.95	0	0.00	15.15	1	519	0.19%
2020/04/01	1	15.25	7	15.15	15.25	-6	513	-1.17%
2020/03/27	4	14.99	0	0.00	14.80	4	500	0.80%
2020/03/23	3	13.88	0	0.00	13.85	3	473	0.63%
2020/03/20	8	14.49	6	14.79	15.15	2	462	0.43%
2020/03/19	4	14.66	3	14.00	13.95	1	449	0.22%
2020/03/18	3	15.57	0	0.00	15.50	3	426	0.70%
2020/03/13	1	17.15	0	0.00	17.70	1	389	0.26%
2020/03/11	1	20.20	0	0.00	20.10	1	348	0.29%
2020/03/09	3	20.23	0	0.00	20.20	3	339	0.88%
2020/03/03	2	20.95	2	20.90	21.00	0	331	0.00%
2020/03/02	0	0.00	9	20.37	20.35	-9	327	-2.75%
2020/02/25	4	21.00	0	0.00	21.00	4	316	1.26%
2020/02/24	5	21.45	5	21.25	21.20	0	313	0.00%
2020/02/19	11	21.60	0	0.00	21.55	11	312	3.52%
2020/02/13	1	21.65	0	0.00	21.65	1	315	0.32%
2020/02/07	1	21.05	0	0.00	21.20	1	340	0.29%
2020/02/06	4	21.36	0	0.00	21.50	4	335	1.19%
2020/02/04	3	21.25	3	21.30	21.50	0	329	0.00%
2020/01/31	1	21.95	0	0.00	21.95	1	320	0.31%
2020/01/30	1	22.40	6	22.23	22.00	-5	313	-1.59%
2020/01/20	3	22.95	0	0.00	22.95	3	303	0.99%
2020/01/09	1	22.85	1	22.80	22.85	0	350	0.00%
2020/01/02	1	23.00	0	0.00	23.05	1	362	0.28%
2019/12/25	5	22.85	0	0.00	22.80	5	359	1.39%
2019/12/24	3	22.80	3	22.85	22.80	0	359	0.00%
2019/12/19	3	23.15	0	0.00	23.10	3	356	0.84%
2019/12/17	1	23.20	1	23.20	23.20	0	369	0.00%
2019/12/16	2	23.03	0	0.00	23.20	2	378	0.53%
2019/12/13	1	22.85	0	0.00	22.85	1	374	0.27%
2019/12/12	0	0.00	3	22.87	22.85	-3	374	-0.80%
2019/12/11	1	22.85	0	0.00	22.85	1	372	0.27%
2019/12/10	2	23.00	2	22.95	22.95	0	371	0.00%
2019/12/09	1	22.90	0	0.00	23.00	1	371	0.27%
2019/12/05	2	22.80	0	0.00	22.85	2	375	0.53%
2019/12/04	1	22.85	0	0.00	22.85	1	376	0.27%
2019/12/02	5	22.81	0	0.00	22.85	5	376	1.33%
2019/11/29	0	0.00	1	22.85	22.90	-1	374	-0.27%
2019/11/21	1	22.90	0	0.00	22.90	1	375	0.27%
2019/11/14	2	22.80	0	0.00	22.95	2	382	0.52%
2019/11/13	6	22.99	0	0.00	23.00	6	380	1.58%
2019/11/11	5	22.98	0	0.00	23.00	5	384	1.30%
2019/11/08	1	23.30	0	0.00	23.40	1	370	0.27%
2019/11/07	5	23.60	7	23.70	23.55	-2	363	-0.55%
2019/11/06	2	24.00	18	24.00	24.10	-16	355	-4.50%
2019/10/31	0	0.00	21	23.95	23.85	-21	354	-5.93%
2019/10/30	0	0.00	5	23.95	24.10	-5	356	-1.40%
2019/10/28	11	23.89	0	0.00	24.05	11	352	3.12%
2019/10/25	30	23.78	0	0.00	23.80	30	348	8.62%
2019/10/24	0	0.00	1	23.75	23.75	-1	347	-0.29%
2019/10/23	0	0.00	11	23.60	23.70	-11	345	-3.18%
2019/10/22	5	23.65	0	0.00	23.60	5	346	1.44%
2019/10/21	1	23.45	9	23.55	23.55	-8	341	-2.34%
2019/10/18	11	23.27	0	0.00	23.35	11	341	3.22%
2019/10/17	9	23.63	1	23.60	23.55	8	290	2.75%
2019/10/15	1	23.70	0	0.00	23.35	1	285	0.35%
2019/10/14	4	23.45	0	0.00	23.45	4	281	1.42%
2019/10/09	7	23.45	0	0.00	23.30	7	280	2.50%
2019/10/07	1	23.10	0	0.00	23.10	1	288	0.35%
2019/10/01	10	23.21	0	0.00	23.40	10	301	3.32%
2019/09/27	1	23.20	0	0.00	23.20	1	301	0.33%
2019/09/26	0	0.00	1	23.60	23.50	-1	300	-0.33%
2019/09/24	10	23.90	0	0.00	23.75	10	326	3.07%
2019/09/23	1	24.20	1	24.00	24.10	0	328	0.00%
2019/09/20	0	0.00	15	24.03	24.15	-15	326	-4.59%
2019/09/19	2	23.68	8	23.64	23.65	-6	313	-1.92%
2019/09/18	12	23.05	10	23.15	23.15	2	303	0.66%
2019/09/17	0	0.00	2	23.05	23.05	-2	306	-0.65%
2019/09/11	0	0.00	1	23.20	23.05	-1	311	-0.32%
2019/09/09	10	23.25	0	0.00	23.20	10	309	3.23%
2019/09/04	7	23.15	11	23.15	23.20	-4	302	-1.32%
2019/09/03	0	0.00	3	23.05	23.25	-3	302	-0.99%
2019/09/02	0	0.00	3	23.00	23.10	-3	302	-0.99%
2019/08/30	10	23.00	1	22.95	22.95	9	299	3.00%
2019/08/27	0	0.00	15	22.92	23.00	-15	293	-5.10%
2019/08/26	4	22.71	0	0.00	23.00	4	291	1.37%
2019/08/23	1	23.05	1	23.15	23.00	0	288	0.00%
2019/08/21	0	0.00	3	23.08	23.10	-3	287	-1.04%
2019/08/19	12	23.02	0	0.00	23.20	12	280	4.28%
2019/08/15	0	0.00	10	22.70	22.75	-10	276	-3.62%
2019/08/14	10	23.20	0	0.00	23.15	10	271	3.68%
2019/08/13	4	23.18	0	0.00	23.10	4	271	1.47%
2019/08/12	1	23.55	2	23.25	23.45	-1	269	-0.37%
2019/08/08	0	0.00	21	23.93	23.90	-21	268	-7.82%
2019/08/06	1	23.80	0	0.00	24.00	1	272	0.37%
2019/08/01	1	24.55	11	24.59	24.55	-10	279	-3.58%
2019/07/30	0	0.00	3	24.75	24.85	-3	281	-1.07%
2019/07/29	10	24.85	0	0.00	24.85	10	284	3.51%
2019/07/26	0	0.00	1	24.70	24.80	-1	287	-0.35%
2019/07/25	1	24.65	3	24.70	24.65	-2	287	-0.70%
2019/07/23	1	24.55	0	0.00	24.60	1	285	0.35%
2019/07/22	1	24.60	0	0.00	24.60	1	286	0.35%
2019/07/17	1	24.60	3	24.57	24.55	-2	295	-0.68%
2019/07/16	10	24.45	0	0.00	24.45	10	298	3.35%
2019/07/10	0	0.00	1	24.95	24.85	-1	292	-0.34%
2019/07/05	0	0.00	2	25.20	25.30	-2	290	-0.69%
2019/07/04	0	0.00	1	25.25	25.35	-1	294	-0.34%
2019/07/03	2	25.25	2	25.20	25.35	0	303	0.00%
2019/07/02	8	25.21	5	25.40	25.25	3	308	0.97%
2019/07/01	0	0.00	3	26.05	26.15	-3	299	-1.00%
2019/06/28	0	0.00	2	26.10	26.10	-2	288	-0.69%
2019/06/27	0	0.00	1	26.10	26.15	-1	287	-0.35%
2019/06/24	1	26.30	0	0.00	26.30	1	310	0.32%
2019/06/19	0	0.00	1	25.30	25.60	-1	341	-0.29%
2019/06/17	0	0.00	2	25.23	25.15	-2	345	-0.58%
2019/06/12	3	25.15	0	0.00	25.20	3	359	0.83%
2019/06/11	1	25.10	6	25.13	25.10	-5	362	-1.38%
2019/06/06	0	0.00	2	25.30	25.25	-2	364	-0.55%
2019/05/27	0	0.00	1	25.40	25.40	-1	387	-0.26%
2019/05/22	1	25.25	0	0.00	25.20	1	393	0.25%
2019/05/20	1	24.90	0	0.00	25.00	1	399	0.25%
2019/05/13	7	25.24	5	25.15	25.10	2	404	0.49%
2019/05/07	0	0.00	1	26.25	26.10	-1	399	-0.25%
2019/04/25	0	0.00	14	25.95	25.90	-14	404	-3.46%
2019/04/23	0	0.00	5	26.05	26.10	-5	406	-1.23%
2019/04/18	3	25.85	2	25.80	25.60	1	431	0.23%
2019/04/17	6	25.68	1	25.80	25.90	5	435	1.15%
2019/04/16	1	25.40	5	25.60	25.60	-4	451	-0.89%
2019/04/12	2	25.35	0	0.00	25.40	2	450	0.44%
2019/04/11	1	25.60	0	0.00	25.35	1	451	0.22%
2019/04/10	2	25.45	0	0.00	25.45	2	447	0.45%
2019/04/08	2	25.55	2	25.65	25.65	0	433	0.00%
2019/04/01	6	25.38	0	0.00	25.45	6	425	1.41%
2019/03/29	22	25.20	7	25.26	25.30	15	421	3.56%
2019/03/28	2	25.13	0	0.00	25.10	2	421	0.47%
2019/03/25	8	25.66	14	25.46	25.65	-6	405	-1.48%
2019/03/22	5	26.90	0	0.00	27.10	5	370	1.35%
2019/03/21	1	26.90	0	0.00	26.90	1	370	0.27%
2019/03/20	1	26.80	0	0.00	26.85	1	376	0.27%
2019/03/19	11	26.92	0	0.00	26.80	11	380	2.89%
2019/03/15	1	26.95	0	0.00	26.85	1	379	0.26%
2019/03/07	1	27.35	0	0.00	27.00	1	424	0.24%
2019/03/05	1	27.30	0	0.00	27.40	1	431	0.23%
2019/02/27	0	0.00	1	26.75	26.85	-1	424	-0.24%
2019/02/22	1	26.85	0	0.00	26.80	1	450	0.22%
2019/02/21	2	26.65	0	0.00	26.75	2	447	0.45%
2019/02/20	0	0.00	1	26.55	26.60	-1	446	-0.22%
2019/02/18	10	26.60	0	0.00	26.65	10	444	2.25%
2019/02/14	0	0.00	1	26.65	26.70	-1	446	-0.22%
2019/02/13	10	26.60	0	0.00	26.65	10	445	2.25%
2019/02/12	0	0.00	1	26.55	26.60	-1	452	-0.22%
2019/02/11	0	0.00	1	26.70	26.70	-1	459	-0.22%
2019/01/29	1	26.30	0	0.00	26.35	1	470	0.21%
2019/01/28	0	0.00	10	26.45	26.40	-10	473	-2.11%
2019/01/24	1	26.05	8	26.10	26.05	-7	476	-1.47%
2019/01/22	0	0.00	1	26.00	25.95	-1	489	-0.20%
2019/01/18	10	26.20	1	26.20	26.30	9	500	1.80%
2019/01/17	0	0.00	3	26.05	26.10	-3	510	-0.59%
2019/01/16	2	26.18	0	0.00	26.00	2	518	0.39%
2019/01/15	0	0.00	1	26.45	26.15	-1	523	-0.19%
2019/01/14	3	26.47	2	26.45	26.45	1	527	0.19%
2019/01/11	4	26.25	13	26.23	26.25	-9	530	-1.70%
2019/01/10	2	25.70	0	0.00	25.95	2	524	0.38%
2019/01/09	0	0.00	2	25.40	25.50	-2	523	-0.38%
2019/01/08	10	25.37	15	25.39	25.30	-5	527	-0.95%
2019/01/03	0	0.00	7	24.65	24.70	-7	558	-1.25%
2019/01/02	0	0.00	1	24.55	24.55	-1	569	-0.18%
2018/12/28	1	24.30	0	0.00	24.25	1	578	0.17%
2018/12/26	0	0.00	1	24.00	24.05	-1	625	-0.16%
2018/12/25	2	23.93	1	24.10	24.00	1	666	0.15%
2018/12/24	6	24.03	0	0.00	24.05	6	683	0.88%
2018/12/21	3	24.05	11	24.05	23.90	-8	735	-1.09%
2018/12/20	1	24.15	0	0.00	23.95	1	766	0.13%
2018/12/18	0	0.00	2	24.63	24.50	-2	797	-0.25%
2018/12/17	1	24.45	0	0.00	24.70	1	801	0.12%
2018/12/14	1	24.50	1	24.60	24.65	0	802	0.00%
2018/12/13	0	0.00	3	24.65	24.80	-3	805	-0.37%
2018/12/12	8	24.31	0	0.00	24.50	8	805	0.99%
2018/12/10	6	23.83	0	0.00	23.90	6	827	0.73%
2018/12/05	0	0.00	4	24.06	24.00	-4	879	-0.45%
2018/12/03	2	24.38	0	0.00	24.35	2	922	0.22%
2018/11/29	1	23.85	0	0.00	23.85	1	899	0.11%
2018/11/28	5	23.39	3	23.40	23.55	2	898	0.22%
2018/11/23	4	22.91	0	0.00	22.90	4	899	0.44%
2018/11/21	0	0.00	3	23.45	23.55	-3	877	-0.34%
2018/11/16	0	0.00	1	23.50	23.55	-1	892	-0.11%
2018/11/15	0	0.00	1	23.45	23.55	-1	893	-0.11%
2018/11/14	2	23.75	0	0.00	23.55	2	896	0.22%
2018/11/12	1	24.00	0	0.00	23.90	1	901	0.11%
2018/11/09	2	24.00	2	24.20	24.00	0	907	0.00%
2018/11/08	1	24.35	0	0.00	24.45	1	916	0.11%
2018/11/07	5	23.80	0	0.00	24.20	5	917	0.54%
2018/11/06	0	0.00	1	23.60	23.70	-1	929	-0.11%
2018/11/02	1	23.10	1	23.10	23.10	0	949	0.00%
2018/11/01	1	22.80	0	0.00	23.10	1	959	0.10%
2018/10/31	1	22.65	0	0.00	22.75	1	965	0.10%
2018/10/29	0	0.00	1	22.15	22.10	-1	956	-0.10%
2018/10/25	12	22.50	3	22.50	22.50	9	954	0.94%
2018/10/24	4	22.90	0	0.00	23.00	4	966	0.41%
2018/10/22	1	22.75	0	0.00	23.05	1	986	0.10%
2018/10/19	1	23.00	2	23.08	23.30	-1	1,003	-0.10%
2018/10/17	1	23.45	0	0.00	23.45	1	1,019	0.10%
2018/10/16	2	23.15	0	0.00	23.45	2	1,024	0.20%
2018/10/15	1	23.35	0	0.00	23.35	1	1,020	0.10%
2018/10/12	4	23.39	1	23.95	23.80	3	1,019	0.29%
2018/10/11	0	0.00	30	23.49	23.30	-30	1,014	-2.96%
2018/10/09	1	24.85	4	24.95	24.85	-3	993	-0.30%
2018/10/08	1	25.35	5	25.40	25.20	-4	989	-0.40%
2018/10/05	9	25.13	1	25.20	25.20	8	981	0.81%
2018/10/04	8	25.16	1	24.85	24.85	7	965	0.73%
2018/10/03	1	25.70	0	0.00	25.35	1	937	0.11%
2018/10/01	12	26.29	0	0.00	26.25	12	887	1.35%
2018/09/28	4	26.10	0	0.00	26.30	4	876	0.46%
2018/09/27	1	26.60	4	26.45	26.50	-3	845	-0.35%
2018/09/26	12	27.05	3	27.08	27.00	9	813	1.11%
2018/09/25	1	27.60	0	0.00	27.70	1	813	0.12%
2018/09/21	1	27.65	0	0.00	27.65	1	869	0.12%
2018/09/20	2	27.70	0	0.00	27.75	2	887	0.23%
2018/09/18	1	27.80	0	0.00	27.65	1	905	0.11%
2018/09/14	3	27.57	0	0.00	27.60	3	902	0.33%
2018/09/11	3	28.00	0	0.00	27.70	3	886	0.34%
2018/09/10	8	28.09	5	28.55	27.95	3	861	0.35%
2018/09/07	0	0.00	3	29.55	29.35	-3	824	-0.36%
2018/09/06	0	0.00	4	29.90	29.95	-4	810	-0.49%
2018/09/04	0	0.00	2	30.00	30.05	-2	816	-0.24%
2018/08/29	0	0.00	2	30.05	30.00	-2	852	-0.23%
2018/08/28	0	0.00	1	30.00	30.05	-1	856	-0.12%
2018/08/27	0	0.00	3	30.08	30.00	-3	864	-0.35%
2018/08/24	0	0.00	5	30.05	30.10	-5	866	-0.58%
2018/08/23	0	0.00	2	29.90	29.90	-2	861	-0.23%
2018/08/22	0	0.00	23	29.84	29.90	-23	863	-2.66%
2018/08/17	0	0.00	1	30.00	29.90	-1	858	-0.12%
2018/08/16	2	29.88	0	0.00	29.90	2	857	0.23%
2018/08/13	7	29.93	0	0.00	29.95	7	828	0.84%
2018/08/01	0	0.00	1	30.65	30.65	-1	795	-0.13%
2018/07/31	1	30.85	1	30.85	30.70	0	796	0.00%
2018/07/30	1	30.75	3	30.65	30.75	-2	779	-0.26%
2018/07/27	2	30.25	0	0.00	30.30	2	754	0.27%
2018/07/25	21	31.88	0	0.00	31.85	21	769	2.73%
2018/07/24	0	0.00	1	31.80	31.95	-1	756	-0.13%
2018/07/23	5	32.06	6	32.05	31.95	-1	749	-0.13%
2018/07/20	1	32.05	4	32.03	32.10	-3	743	-0.40%
2018/07/19	0	0.00	2	32.25	32.05	-2	746	-0.27%
2018/07/17	0	0.00	2	32.10	32.00	-2	754	-0.26%
2018/07/16	0	0.00	1	32.00	32.00	-1	756	-0.13%
2018/07/11	0	0.00	2	31.50	31.40	-2	829	-0.24%
2018/07/09	0	0.00	3	30.87	31.20	-3	877	-0.34%
2018/07/06	0	0.00	1	30.70	30.90	-1	904	-0.11%
2018/07/05	0	0.00	2	31.00	30.55	-2	922	-0.22%
2018/07/04	10	30.80	5	30.99	31.10	5	962	0.52%
2018/07/03	20	31.44	5	30.98	30.90	15	972	1.54%
2018/07/02	28	32.61	24	32.28	31.85	4	962	0.42%
2018/06/29	0	0.00	2	31.90	32.40	-2	926	-0.22%
2018/06/28	1	32.20	1	31.95	31.90	0	916	0.00%
2018/06/27	0	0.00	2	31.75	31.80	-2	922	-0.22%
2018/06/26	0	0.00	4	31.60	31.65	-4	930	-0.43%
2018/06/25	2	31.80	0	0.00	31.75	2	925	0.22%
2018/06/21	2	31.90	2	31.65	31.90	0	924	0.00%
2018/06/20	3	31.35	1	31.35	31.30	2	898	0.22%
2018/06/19	5	31.20	0	0.00	31.15	5	896	0.56%
2018/06/14	1	31.45	0	0.00	31.40	1	892	0.11%
2018/06/13	0	0.00	1	31.55	31.55	-1	893	-0.11%
2018/06/11	1	31.55	2	31.50	31.50	-1	893	-0.11%
2018/06/08	2	31.68	0	0.00	31.70	2	892	0.22%
2018/06/07	3	31.90	0	0.00	31.85	3	888	0.34%
2018/06/06	5	31.61	1	31.65	31.80	4	867	0.46%
2018/06/05	1	31.50	0	0.00	31.50	1	863	0.12%
2018/06/04	4	31.80	0.3	31.65	31.65	3.7	861	0.43%
2018/06/01	0	0.00	4	31.40	31.30	-4	854	-0.47%
2018/05/31	1	31.00	1	31.05	31.00	0	851	0.00%
2018/05/30	6	30.88	2	30.90	30.95	4	850	0.47%
2018/05/29	2	30.75	1	30.95	30.95	1	851	0.12%
2018/05/28	2	30.83	8	30.89	30.80	-6	848	-0.71%
2018/05/25	0	0.00	2	30.85	30.85	-2	851	-0.23%
2018/05/24	0	0.00	5	30.92	30.85	-5	856	-0.58%
2018/05/23	3	30.70	3	30.83	30.70	0	859	0.00%
2018/05/22	0	0.00	1	31.15	31.00	-1	857	-0.12%
2018/05/21	3	31.13	0	0.00	31.10	3	869	0.34%
2018/05/18	2	30.85	0	0.00	31.15	2	870	0.23%
2018/05/17	0	0.00	2	30.35	31.00	-2	873	-0.23%
2018/05/16	1	30.95	0	0.00	30.80	1	892	0.11%
2018/05/15	0	0.00	2	30.90	30.80	-2	897	-0.22%
2018/05/14	3	31.02	0	0.00	31.00	3	915	0.33%
2018/05/11	0	0.00	17	31.60	31.60	-17	906	-1.87%
2018/05/09	5	31.50	0	0.00	31.55	5	914	0.55%
2018/05/08	0	0.00	20	31.80	31.80	-20	913	-2.19%
2018/05/04	2	31.65	0	0.00	31.75	2	915	0.22%
2018/05/03	1	31.70	30	32.00	31.95	-29	920	-3.15%
2018/05/02	34	32.59	8	32.51	32.35	26	925	2.81%
2018/04/26	0.1	31.55	0	0.00	31.35	0.1	902	0.01%
2018/04/24	4	31.51	2	31.53	31.45	2	906	0.22%
2018/04/23	2	32.00	3	32.05	32.00	-1	898	-0.11%
2018/04/19	15	32.15	10	32.02	31.90	5	896	0.56%
2018/04/18	1	31.45	1	31.75	31.35	0	857	0.00%
2018/04/17	7	31.36	2	31.35	31.40	5	849	0.59%
2018/04/16	6	32.17	13	31.94	31.85	-7	829	-0.84%
2018/04/13	0	0.00	1	31.75	32.00	-1	814	-0.12%
2018/04/12	2	31.60	2	31.45	31.60	0	795	0.00%
2018/04/11	0	0.00	2	31.40	31.35	-2	771	-0.26%
2018/04/10	0	0.00	2	31.50	31.05	-2	780	-0.26%
2018/04/03	1	30.70	33	30.65	30.70	-32	752	-4.25%
2018/04/02	3	31.08	0	0.00	31.05	3	736	0.41%
2018/03/31	4	30.68	2	30.73	30.80	2	713	0.28%
2018/03/30	5	30.45	0	0.00	30.45	5	706	0.71%
2018/03/28	1	29.70	0	0.00	29.65	1	680	0.15%
2018/03/20	0	0.00	1	29.75	29.75	-1	738	-0.14%
2018/03/16	2	29.95	0	0.00	29.90	2	773	0.26%
2018/03/15	2	30.03	0	0.00	30.00	2	782	0.26%
2018/03/14	1	29.85	0	0.00	29.85	1	787	0.13%
2018/03/13	0	0.00	2	29.90	29.90	-2	789	-0.25%
2018/03/12	1	29.55	0	0.00	29.70	1	792	0.13%
2018/03/09	5	29.57	0	0.00	29.50	5	798	0.63%
2018/03/01	0	0.00	4	29.90	29.95	-4	844	-0.47%
2018/02/26	33	29.95	3	30.30	30.00	30	857	3.50%
2018/02/21	0	0.00	4	29.85	30.10	-4	868	-0.46%
2018/02/08	9	29.38	0	0.00	29.40	9	854	1.05%
2018/02/07	10	28.79	0	0.00	28.85	10	847	1.18%
2018/02/06	3	28.40	8	28.60	28.20	-5	885	-0.56%
2018/02/05	3	28.80	1	28.70	29.35	2	870	0.23%
2018/01/26	0	0.00	3	29.75	29.80	-3	875	-0.34%
2018/01/24	0	0.00	2	29.65	29.70	-2	863	-0.23%
2018/01/22	0	0.00	2	29.55	29.50	-2	851	-0.23%
2018/01/19	0	0.00	4	29.49	29.50	-4	851	-0.47%
2018/01/18	3	29.50	0	0.00	29.50	3	850	0.35%
2018/01/17	0	0.00	1	29.55	29.50	-1	849	-0.12%
2018/01/16	0	0.00	2	29.50	29.50	-2	847	-0.24%
2018/01/15	0	0.00	3	29.35	29.35	-3	864	-0.35%
2018/01/12	0	0.00	28	29.23	29.20	-28	889	-3.15%
2018/01/11	5	29.30	4	29.26	29.30	1	966	0.10%
2018/01/10	8	29.58	0	0.00	29.55	8	970	0.82%
2018/01/08	0	0.00	1	29.80	29.75	-1	974	-0.10%
2018/01/05	3	29.53	7	29.50	29.60	-4	963	-0.42%
2018/01/04	16	29.62	2	29.70	29.70	14	967	1.45%
2018/01/03	12	29.33	15	29.18	29.40	-3	947	-0.32%
2018/01/02	2	28.75	0	0.00	28.90	2	928	0.22%