松上 (6156)-新光-台中券商分點個股進出

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

松上

(6156)

可現股當沖

股價
27.10
漲跌
▼0.05
漲幅
-0.18%
成交量
809張
產業
上櫃電子零組件類股
102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

松上 (6156)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
2024/11/21	1.1	27.19	2	27.15	27.10	-0.9	6,494	-0.01%
2024/11/20	5	27.55	2	27.50	27.15	3	6,604	0.05%
2024/11/19	1	27.40	0	0.00	27.35	1	6,793	0.01%
2024/11/18	4	27.20	1	26.95	26.85	3	7,051	0.04%
2024/11/15	8	27.96	5	28.06	28.00	3	7,138	0.04%
2024/11/14	5	27.95	10	27.77	27.50	-5	7,149	-0.07%
2024/11/13	11	28.66	14	28.78	28.40	-3	7,135	-0.04%
2024/11/12	19	29.42	59	29.54	28.70	-40	7,119	-0.56%
2024/11/11	8	30.27	48	29.64	29.85	-40	7,142	-0.56%
2024/11/08	30	29.98	29	30.00	29.95	1	7,139	0.01%
2024/11/07	36	29.13	33	29.22	29.20	3	7,097	0.04%
2024/11/06	63.2	29.60	9	29.94	29.25	54.2	7,049	0.77%
2024/11/05	29	32.34	72	32.35	32.45	-43	6,877	-0.63%
2024/11/04	25	32.09	16	31.83	32.30	9	6,826	0.13%
2024/11/01	81	32.65	91	32.44	32.25	-10	6,790	-0.15%
2024/10/30	64.2	33.02	32.2	34.29	32.55	32	6,645	0.48%
2024/10/29	175.1	38.70	151.1	38.29	36.15	24	6,426	0.37%	大買/大賣/
2024/10/28	136	39.13	150.1	39.26	40.15	-14	6,067	-0.23%	大買/大賣/
2024/10/25	34	36.66	16.1	36.75	36.55	18	5,346	0.34%
2024/10/24	8	36.71	7	36.96	36.20	1	5,297	0.02%
2024/10/23	110	38.82	108.1	38.64	37.55	1.9	5,224	0.04%	大買/大賣/
2024/10/22	3	36.90	6	36.97	37.35	-3	4,944	-0.06%
2024/10/21	180	38.14	149.1	38.36	37.40	31	4,908	0.63%	大買/大賣/
2024/10/18	52	36.94	77.5	36.00	36.20	-25.5	4,721	-0.54%
2024/10/17	93	37.88	88	37.19	37.20	5	4,615	0.11%
2024/10/16	115	37.67	114	37.56	37.80	1	4,556	0.02%	大買/大賣/
2024/10/15	231	36.96	185	37.04	37.80	46	4,406	1.04%	大買/大賣/
2024/10/14	68	35.71	117.1	35.70	36.15	-49.1	3,903	-1.26%	大賣/
2024/10/11	14.1	32.57	29	32.76	32.90	-15	3,385	-0.44%
2024/10/09	7	32.11	12	32.44	32.95	-5	3,375	-0.15%
2024/10/08	29	32.10	24	32.26	32.45	5	3,314	0.15%
2024/10/07	42	31.75	46	30.61	33.05	-4	3,257	-0.12%
2024/10/04	8	30.98	1	30.20	30.05	7	3,187	0.22%
2024/10/01	11	31.95	23.1	31.45	32.10	-12.1	3,180	-0.38%
2024/09/30	21	31.24	19	30.91	31.00	2	3,164	0.06%
2024/09/27	1	31.45	10.1	31.62	32.00	-9.1	3,140	-0.29%
2024/09/26	0	0.00	5	31.23	30.75	-5	3,089	-0.16%
2024/09/25	13	31.16	28	31.14	30.90	-15	3,073	-0.49%
2024/09/24	35	30.84	11.1	31.20	31.40	23.9	3,037	0.79%
2024/09/23	26	30.06	19	30.11	30.10	7	2,985	0.24%
2024/09/20	9	29.21	1	29.20	29.20	8	2,966	0.27%
2024/09/19	16	29.05	3	29.33	29.35	13	2,959	0.44%
2024/09/18	0	0.00	1	29.30	29.00	-1	2,977	-0.03%
2024/09/16	1	29.35	5	29.49	29.25	-4	2,993	-0.13%
2024/09/13	1	29.20	2	29.33	29.15	-1	2,984	-0.03%
2024/09/12	6.1	29.05	4	29.20	29.25	2.1	2,975	0.07%
2024/09/11	14.1	28.31	35	28.23	28.45	-20.9	2,963	-0.71%
2024/09/10	58	29.36	2	28.95	28.80	56	2,941	1.90%
2024/09/09	4	28.45	18.4	29.74	30.10	-14.3	2,915	-0.49%
2024/09/06	16	29.83	5	30.07	29.30	11	2,911	0.38%
2024/09/05	27.2	30.23	36	30.21	30.10	-8.8	2,917	-0.30%
2024/09/04	12.1	29.94	7.2	30.18	29.85	4.9	2,898	0.17%
2024/09/03	30	31.42	31	31.80	31.40	-1	2,846	-0.04%
2024/09/02	12.3	31.80	27.5	31.50	31.25	-15.2	2,818	-0.54%
2024/08/30	178.5	33.78	277	33.26	32.15	-98.5	2,751	-3.58%	大買/大賣/
2024/08/29	92	32.36	88	32.71	34.15	4	2,405	0.17%
2024/08/28	111	31.85	67	31.54	31.05	44	2,261	1.95%	大買/
2024/08/27	4	30.96	49	30.63	30.70	-45	2,159	-2.08%
2024/08/26	76	32.34	76	31.58	31.20	0	2,098	0.00%
2024/08/23	96	31.71	52	31.90	32.15	44	1,994	2.21%
2024/08/22	131.1	31.30	69	31.22	32.00	62.1	1,887	3.29%	大買/
2024/08/21	121.3	32.26	69	31.68	31.35	52.3	1,784	2.93%	大買/
2024/08/20	218.7	30.97	338	30.92	32.35	-119.3	1,585	-7.52%	大買/大賣/鉅額交易
2024/08/19	29	28.45	27	28.27	29.45	2	1,311	0.15%
2024/08/16	1	26.70	10	26.61	26.80	-9	1,182	-0.76%
2024/08/15	11	26.10	1	26.20	26.05	10	1,147	0.87%
2024/08/13	17	26.89	25	27.24	26.95	-8	1,116	-0.72%
2024/08/12	12	26.53	28	27.08	26.75	-16	1,058	-1.51%
2024/08/09	4	26.10	4	25.93	25.55	0	1,008	0.00%
2024/08/07	0	0.00	5	23.50	23.60	-5	967	-0.52%
2024/08/06	5	21.90	0	0.00	22.70	5	968	0.52%
2024/08/05	6	23.67	3	23.60	23.15	3	942	0.32%
2024/08/02	0	0.00	1	26.35	25.70	-1	914	-0.11%
2024/07/31	1	26.15	0	0.00	26.00	1	876	0.11%
2024/07/30	1	24.75	1	25.05	25.70	0	869	0.00%
2024/07/23	2	25.38	0	0.00	25.40	2	850	0.24%
2024/07/22	0	0.00	2	24.95	25.10	-2	846	-0.24%
2024/07/19	19	26.01	5	25.70	25.50	14	832	1.68%
2024/07/17	1	26.85	1	27.25	26.85	0	801	0.00%
2024/07/16	10	26.71	2	26.83	26.80	8	786	1.02%
2024/07/15	5	26.96	2	27.50	26.80	3	781	0.38%
2024/07/12	0	0.00	6	26.95	27.10	-6	761	-0.79%
2024/07/11	5	26.74	19	27.16	26.35	-14	737	-1.90%
2024/07/10	1	26.40	12	26.28	26.40	-11	707	-1.55%
2024/07/09	36	25.90	4	26.03	26.00	32	703	4.55%
2024/07/08	9	26.41	11	26.67	26.30	-2	689	-0.29%
2024/07/05	16	26.42	27.1	26.38	26.65	-11.1	669	-1.65%
2024/07/04	5	26.20	7	26.12	26.05	-2	644	-0.31%
2024/07/03	0	0.00	9	25.70	25.75	-9	620	-1.45%
2024/07/02	2	25.33	1	25.45	25.40	1	615	0.16%
2024/07/01	0	0.00	2	25.93	25.65	-2	617	-0.32%
2024/06/28	5	25.88	4	25.85	25.75	1	612	0.16%
2024/06/27	5.1	25.71	9	25.68	25.90	-4	599	-0.66%
2024/06/26	1	25.40	4	25.58	25.20	-3	579	-0.52%
2024/06/25	4	24.96	4	25.21	25.45	0	575	0.00%
2024/06/24	0	0.00	6	25.73	25.25	-6	571	-1.05%
2024/06/21	3	25.37	4	25.43	25.75	-1	553	-0.18%
2024/06/20	7	24.71	0	0.00	24.85	7	528	1.33%
2024/06/19	2	24.85	0	0.00	24.70	2	525	0.38%
2024/06/17	0	0.00	3	25.15	25.25	-3	541	-0.55%
2024/06/14	3	24.90	6	24.65	24.85	-3	527	-0.57%
2024/06/13	6	24.70	12	25.17	24.70	-6	518	-1.16%
2024/06/12	15	25.52	5	25.46	25.50	10	501	1.99%
2024/06/11	0	0.00	3	24.70	24.80	-3	469	-0.64%
2024/06/05	2	24.28	0	0.00	24.30	2	501	0.40%
2024/06/04	2	24.40	4	24.75	24.45	-2	520	-0.38%
2024/06/03	0	24.60	0	0.00	24.80	0	554	0.00%
2024/05/31	11	24.64	0	0.00	24.50	11	592	1.86%
2024/05/30	6	24.68	0	0.00	24.65	6	640	0.94%
2024/05/29	3	24.95	0	0.00	24.90	3	704	0.43%
2024/05/28	1	24.95	6	24.93	24.95	-5	705	-0.71%
2024/05/27	2	24.80	6	24.98	24.85	-4	718	-0.56%
2024/05/24	0	0.00	2	24.63	24.60	-2	713	-0.28%
2024/05/23	0	0.00	0	24.15	24.15	0	715	0.00%
2024/05/21	0	24.25	0	0.00	24.15	0	745	0.00%
2024/05/17	6	23.97	4	24.00	24.05	2	748	0.27%
2024/05/16	0	0.00	2	23.88	23.95	-2	755	-0.26%
2024/05/09	0	0.00	1	22.45	22.40	-1	781	-0.13%
2024/05/08	0	0.00	0	22.70	22.65	0	783	0.00%
2024/05/06	1	22.50	0	0.00	22.50	1	785	0.13%
2024/05/03	5	22.30	0	0.00	22.50	5	785	0.64%
2024/04/16	12	21.92	3	21.95	21.80	9	874	1.03%
2024/04/15	1	23.00	0	23.00	23.00	1	867	0.12%
2024/04/11	0	23.40	1	23.30	23.15	-1	889	-0.11%
2024/04/10	0	23.50	0	0.00	23.60	0	909	0.00%
2024/04/09	0	23.15	0	0.00	23.35	0	913	0.00%
2024/04/08	4	23.16	0	0.00	23.15	4	921	0.43%
2024/04/03	2	23.20	7	23.19	23.15	-5	928	-0.54%
2024/04/02	0	23.60	1	23.35	23.40	-1	942	-0.11%
2024/04/01	0	23.95	0	0.00	23.40	0	959	0.00%
2024/03/29	2	23.36	0	0.00	23.35	2	977	0.21%
2024/03/27	1	23.50	1	23.75	23.55	0	1,035	0.00%
2024/03/26	4	23.68	0	0.00	23.45	4	1,089	0.37%
2024/03/25	2	23.98	0	0.00	24.00	2	1,237	0.16%
2024/03/22	2	23.60	0	0.00	23.65	2	1,296	0.15%
2024/03/20	11	23.46	0	0.00	23.95	11	1,349	0.82%
2024/03/19	1	23.35	0	0.00	23.35	1	1,373	0.07%
2024/03/18	2	23.50	0	0.00	23.50	2	1,405	0.14%
2024/03/15	14	23.41	0	0.00	23.35	14	1,529	0.92%
2024/03/14	12	23.63	10	23.65	23.75	2	1,567	0.13%
2024/03/13	1	24.00	22	23.60	23.75	-21	1,568	-1.34%
2024/03/12	1	24.35	2.3	24.28	24.50	-1.3	1,566	-0.08%
2024/03/11	4	24.43	0	0.00	24.05	4	1,596	0.25%
2024/03/08	0	26.00	5	25.41	25.10	-5	1,594	-0.31%
2024/03/07	12	26.73	1	26.65	25.90	11	1,606	0.68%
2024/03/06	11	26.25	7	26.22	26.30	4	1,601	0.25%
2024/03/05	2	25.85	0	0.00	25.60	2	1,577	0.13%
2024/03/04	6	25.93	10	25.89	25.90	-4	1,537	-0.26%
2024/03/01	1	24.65	0	0.00	24.65	1	1,487	0.07%
2024/02/29	0	0.00	1	24.70	24.75	-1	1,513	-0.07%
2024/02/27	0	0.00	2	25.23	25.25	-2	1,517	-0.13%
2024/02/23	0.1	25.40	0	0.00	25.00	0.1	1,551	0.00%
2024/02/22	3	24.85	0	0.00	25.15	3	1,586	0.19%
2024/02/21	10	24.77	0	0.00	24.75	10	1,618	0.62%
2024/02/20	0	0.00	0.3	24.75	24.70	-0.3	1,636	-0.02%
2024/02/19	0	0.00	0.2	24.80	24.90	-0.2	1,690	-0.01%
2024/02/16	0	0.00	0.1	24.60	24.60	-0.1	1,696	-0.01%
2024/02/15	0.1	23.90	2.1	23.85	24.10	-2	1,711	-0.12%
2024/02/05	10	23.31	0	0.00	23.05	10	1,731	0.58%
2024/02/02	8	24.43	3	24.40	23.75	5	1,752	0.29%
2024/02/01	4	24.16	0	0.00	24.05	4	1,782	0.22%
2024/01/31	4	24.06	1	24.15	24.05	3	1,839	0.16%
2024/01/30	2	24.20	0	0.00	24.20	2	1,914	0.10%
2024/01/29	2	24.25	2	24.40	24.50	0	2,102	0.00%
2024/01/26	1	24.30	0	0.00	24.35	1	2,287	0.04%
2024/01/25	12.2	24.37	0	0.00	24.15	12.2	2,305	0.53%
2024/01/24	20	24.44	0	0.00	24.50	20	2,314	0.86%
2024/01/22	6	24.07	0	0.00	23.95	6	2,348	0.26%
2024/01/18	0	0.00	0.1	23.25	23.10	-0.1	2,408	0.00%
2024/01/17	0	0.00	1	24.05	23.25	-1	2,460	-0.04%
2024/01/16	0	0.00	2	23.95	24.20	-2	2,523	-0.08%
2024/01/11	0	0.00	1	23.90	23.85	-1	2,751	-0.04%
2024/01/10	0	0.00	1	23.80	23.80	-1	2,766	-0.04%
2024/01/08	0	0.00	1	24.25	24.40	-1	2,810	-0.04%
2024/01/05	0.1	24.60	0	0.00	24.35	0.1	2,844	0.00%
2024/01/04	2	25.10	2	24.98	24.85	0	2,886	0.00%
2024/01/02	0	0.00	10	25.35	25.70	-10	3,022	-0.33%
2023/12/28	8	25.48	5	25.62	25.40	3	3,121	0.10%
2023/12/27	0	0.00	2	25.60	25.60	-2	3,128	-0.06%
2023/12/26	6	25.68	0	0.00	25.85	6	3,135	0.19%
2023/12/25	0	0.00	20	26.07	25.55	-20	3,147	-0.64%
2023/12/22	0.1	25.90	1	26.10	26.05	-0.9	3,134	-0.03%
2023/12/21	12	26.89	1	27.00	26.45	11	3,100	0.35%
2023/12/20	23	26.88	34.1	27.12	27.25	-11.1	3,049	-0.37%
2023/12/19	12.1	26.40	42.1	26.44	25.65	-29.9	2,900	-1.03%
2023/12/18	0.2	25.85	13	25.65	25.50	-12.8	2,870	-0.45%
2023/12/15	0	0.00	2	26.45	26.20	-2	2,873	-0.07%
2023/12/14	4	27.29	5	26.85	26.85	-1	2,855	-0.04%
2023/12/13	31	27.25	57	26.89	26.60	-26	2,814	-0.92%
2023/12/12	39	27.17	38	27.08	26.90	1	2,784	0.04%
2023/12/11	6	26.71	5	27.01	26.70	1	2,661	0.04%
2023/12/08	1	25.90	1	25.95	26.10	0	2,619	0.00%
2023/12/07	0	0.00	2	25.90	25.80	-2	2,615	-0.08%
2023/12/06	2	26.28	1	26.75	26.20	1	2,615	0.04%
2023/12/05	2	26.80	6.1	26.67	26.90	-4.1	2,584	-0.16%
2023/12/04	2	26.73	1.1	26.79	26.55	0.9	2,578	0.04%
2023/12/01	9	26.63	86	26.47	26.45	-77	2,550	-3.02%
2023/11/30	11	25.99	7	25.48	26.10	4	2,532	0.16%
2023/11/28	0	0.00	10	25.25	25.25	-10	2,530	-0.40%
2023/11/27	6	25.19	32	25.15	25.00	-26	2,531	-1.03%
2023/11/24	36	25.88	33	25.56	25.50	3	2,514	0.12%
2023/11/22	0	0.00	3.1	26.62	26.45	-3.1	2,609	-0.12%
2023/11/21	59	26.85	81	26.96	26.55	-22	2,691	-0.82%
2023/11/20	46	26.95	5	27.00	26.80	41	2,669	1.54%
2023/11/17	26	26.41	5.1	26.45	26.70	20.9	2,628	0.80%
2023/11/16	7	26.53	11.3	26.34	26.65	-4.3	2,606	-0.17%
2023/11/15	11	25.88	17	25.69	25.60	-6	2,549	-0.24%
2023/11/14	24.1	25.83	24	25.84	25.55	0.1	2,537	0.00%
2023/11/13	25	25.70	24	25.66	25.85	1	2,519	0.04%
2023/11/10	9	26.04	10	26.00	26.00	-1	2,484	-0.04%
2023/11/09	16.1	25.99	19	26.02	25.80	-2.9	2,448	-0.12%
2023/11/08	44	26.69	7.6	26.64	26.70	36.4	2,407	1.51%
2023/11/07	25.6	27.39	28	27.28	27.20	-2.4	2,359	-0.10%
2023/11/06	69	27.32	44	27.43	27.20	25	2,294	1.09%
2023/11/03	100	26.06	88	26.59	26.35	12	2,119	0.57%
2023/11/02	0	0.00	6	24.59	24.55	-6	1,946	-0.31%
2023/11/01	3	24.20	2	24.00	24.30	1	1,946	0.05%
2023/10/31	4	24.30	19	24.44	23.65	-15	1,998	-0.75%
2023/10/30	21	24.00	0	0.00	23.95	21	1,983	1.06%
2023/10/27	1	24.10	42	23.71	23.65	-41	1,983	-2.07%
2023/10/26	2	25.50	5	25.41	24.70	-3	1,996	-0.15%
2023/10/25	86	25.67	77	25.73	25.40	9	1,982	0.45%
2023/10/24	4	24.26	10	24.01	24.55	-6	1,932	-0.31%
2023/10/23	45	25.54	78	25.13	24.40	-33	1,871	-1.76%
2023/10/20	9	24.32	24	24.21	24.35	-15	1,671	-0.90%
2023/10/19	8	24.59	1	24.60	24.70	7	1,661	0.42%
2023/10/18	21	24.52	48	24.22	24.05	-27	1,660	-1.63%
2023/10/17	23	24.74	10	24.67	24.65	13	1,646	0.79%
2023/10/16	3	24.57	9	24.15	24.60	-6	1,624	-0.37%
2023/10/13	4.5	24.38	23	24.13	24.55	-18.5	1,615	-1.15%
2023/10/12	44	24.51	23.1	24.69	24.40	20.9	1,586	1.32%
2023/10/11	57	24.36	41.1	24.42	24.30	15.9	1,526	1.04%
2023/10/06	44.1	23.70	24	23.83	23.75	20.1	1,431	1.40%
2023/10/05	31	23.95	47	23.59	23.00	-16	1,373	-1.17%
2023/10/04	3	22.77	24	22.90	23.00	-21	1,290	-1.63%
2023/10/03	20	22.95	21	22.73	22.80	-1	1,277	-0.08%
2023/10/02	2	22.65	1	22.50	22.65	1	1,268	0.08%
2023/09/28	24	22.31	21	22.14	22.15	3	1,247	0.24%
2023/09/27	0	21.80	15	21.20	22.05	-15	1,225	-1.22%
2023/09/26	4	21.60	0	0.00	21.50	4	1,222	0.33%
2023/09/25	1	21.85	0	0.00	21.85	1	1,272	0.08%
2023/09/22	0	0.00	1	21.45	21.20	-1	1,270	-0.08%
2023/09/21	25	21.71	9.5	21.89	21.40	15.5	1,269	1.22%
2023/09/20	32.5	21.94	3	21.73	22.05	29.5	1,238	2.38%
2023/09/18	7	20.89	0	0.00	20.75	7	1,190	0.59%
2023/09/15	11	20.89	0	0.00	20.75	11	1,192	0.92%
2023/09/14	0	0.00	2	21.05	21.25	-2	1,186	-0.17%
2023/09/13	0	0.00	4	20.78	20.75	-4	1,185	-0.34%
2023/09/12	0	0.00	3	20.75	20.60	-3	1,183	-0.25%
2023/09/11	1	20.60	0	0.00	20.70	1	1,183	0.08%
2023/09/08	1	21.20	0	0.00	21.20	1	1,173	0.09%
2023/09/01	21	22.27	3	22.32	22.30	18	1,137	1.58%
2023/08/31	6	22.15	0	0.00	22.05	6	1,126	0.53%
2023/08/30	0	0.00	1	21.85	22.00	-1	1,114	-0.09%
2023/08/29	22	21.74	6	21.59	21.85	16	1,104	1.45%
2023/08/28	84	23.04	65	21.41	21.25	19	1,077	1.76%
2023/08/25	4	22.40	19	22.29	22.55	-15	961	-1.56%
2023/08/24	3	20.87	7	21.01	20.95	-4	886	-0.45%
2023/08/22	9	19.56	0	0.00	19.35	9	852	1.06%
2023/08/18	5	19.88	0	0.00	19.80	5	846	0.59%
2023/08/14	2	19.40	8	19.51	19.25	-6	829	-0.72%
2023/08/11	5	19.98	25	20.09	19.90	-20	824	-2.42%
2023/08/10	2	20.40	2	20.70	20.35	0	813	0.00%
2023/08/09	6	22.05	6	22.28	22.05	0	801	0.00%
2023/08/08	13	22.42	1	22.30	22.30	12	791	1.52%
2023/08/07	8	22.59	7.1	22.41	22.45	0.9	792	0.11%
2023/08/04	41	22.67	39	22.28	22.20	2	775	0.26%
2023/08/02	3	21.85	1	22.25	21.85	2	716	0.28%
2023/08/01	13	22.36	8	22.33	22.25	5	705	0.71%
2023/07/31	39	22.40	24	22.52	22.45	15	683	2.19%
2023/07/28	12	21.40	5	21.10	21.45	7	630	1.11%
2023/07/27	3	21.12	26	20.98	21.25	-23	617	-3.72%
2023/07/26	2	20.80	0	0.00	20.75	2	607	0.33%
2023/07/25	0	0.00	15	20.60	21.00	-15	590	-2.54%
2023/07/20	0	0.00	1	20.95	20.95	-1	562	-0.18%
2023/07/18	10	21.26	0	0.00	21.00	10	569	1.75%
2023/07/17	0	0.00	7	20.84	20.90	-7	576	-1.21%
2023/07/14	1	20.60	0	0.00	20.55	1	571	0.17%
2023/07/13	0	0.00	7	20.75	20.55	-7	579	-1.21%
2023/07/12	1	20.85	3	20.62	20.45	-2	582	-0.34%
2023/07/11	12	20.78	16	20.51	20.80	-4	598	-0.67%
2023/07/10	4	20.45	4	20.45	20.40	0	665	0.00%
2023/07/07	7	20.95	8	21.11	20.85	-1	680	-0.15%
2023/07/05	5	20.75	0	0.00	20.75	5	735	0.68%
2023/07/04	5	20.72	1	20.70	20.75	4	839	0.48%
2023/07/03	34	21.23	13.1	20.82	20.75	20.9	902	2.32%
2023/06/30	10	19.85	0	0.00	20.00	10	850	1.18%
2023/06/29	2	19.78	0	0.00	20.15	2	850	0.24%
2023/06/28	1	19.85	0	0.00	19.70	1	852	0.12%
2023/06/27	2	19.68	0	0.00	19.55	2	860	0.23%
2023/06/21	0	19.70	0	0.00	19.80	0	870	0.00%
2023/06/15	0	0.00	1	20.25	20.05	-1	881	-0.11%
2023/06/14	0	20.10	10	19.88	20.15	-10	876	-1.14%
2023/06/12	4	19.49	3	19.62	19.60	1	872	0.11%
2023/06/09	10	19.75	10	19.65	19.70	0	871	0.00%
2023/06/08	4	19.81	5	19.95	19.70	-1	871	-0.11%
2023/06/07	0	20.05	6	20.01	20.05	-6	872	-0.69%
2023/06/06	7	19.96	0	0.00	19.85	7	874	0.80%
2023/06/05	4	20.10	4	20.20	20.10	0	874	0.00%
2023/06/02	14	20.03	7	20.20	20.00	7	876	0.80%
2023/06/01	10	19.98	0	20.03	19.95	10	879	1.14%
2023/05/31	16	20.04	1	20.00	20.10	15	878	1.71%
2023/05/30	17	20.08	5	20.24	20.20	12	871	1.38%
2023/05/29	0	0.00	10	19.60	19.65	-10	840	-1.19%
2023/05/26	1	19.55	0	0.00	19.50	1	839	0.12%
2023/05/17	7	19.66	1	19.55	19.75	6	839	0.71%
2023/05/16	1	19.45	1	19.40	19.45	0	836	0.00%
2023/05/15	0	19.30	0	0.00	19.40	0	835	0.00%
2023/05/12	5	19.25	0	0.00	19.50	5	837	0.60%
2023/05/11	0	0.00	1	19.35	19.25	-1	834	-0.12%
2023/05/10	3	20.35	0	0.00	20.25	3	821	0.37%
2023/05/09	3	20.75	0	0.00	20.60	3	816	0.37%
2023/05/08	10	21.45	0	0.00	21.50	10	811	1.23%
2023/04/28	0	0.00	0	20.65	21.05	0	806	0.00%
2023/04/26	0	0.00	0	20.50	20.95	0	800	0.00%
2023/04/25	0	20.40	11	20.34	20.55	-11	800	-1.37%
2023/04/21	2	21.48	14	21.65	21.05	-12	779	-1.54%
2023/04/20	0	0.00	1	22.40	22.25	-1	757	-0.13%
2023/04/17	0	0.00	30	22.65	22.50	-30	698	-4.30%
2023/04/14	0	22.85	0	0.00	22.45	0	680	0.00%
2023/04/13	1	22.90	7.4	22.81	22.60	-6.4	656	-0.97%
2023/04/12	0	0.00	0	22.65	22.15	0	577	0.00%
2023/04/11	2.3	22.27	2	22.28	22.05	0.3	555	0.04%
2023/04/10	8.1	22.31	8	22.60	22.30	0.1	535	0.02%
2023/04/07	72.1	22.53	43.1	21.24	21.90	29	476	6.08%
2023/04/06	13	21.37	10	21.34	21.35	3	362	0.83%
2023/03/30	0	0.00	5	20.55	20.45	-5	286	-1.74%
2023/03/29	0	20.50	0	0.00	20.55	0	286	0.00%
2023/03/27	8	20.48	26	20.28	20.50	-18	277	-6.49%
2023/03/23	0	0.00	10	20.13	19.95	-10	270	-3.70%
2023/03/22	0	20.10	6	20.25	20.10	-6	270	-2.22%
2023/03/21	0	20.00	3	19.97	20.15	-3	267	-1.12%
2023/03/20	0	19.73	0	0.00	19.40	0	259	0.00%
2023/03/17	0	19.60	0	0.00	19.20	0	267	0.00%
2023/03/15	1	19.55	0	0.00	19.40	1	294	0.34%
2023/03/14	0	19.30	1	19.45	19.45	-1	315	-0.32%
2023/03/13	0	19.83	0	0.00	19.80	0	328	0.00%
2023/03/09	0	0.00	2	20.30	20.30	-2	360	-0.55%
2023/03/08	4	20.25	0	0.00	20.30	4	407	0.98%
2023/03/06	0	20.75	2	19.88	20.15	-2	414	-0.48%
2023/03/02	1	19.60	1	19.90	19.70	0	432	0.00%
2023/03/01	2	19.50	0	0.00	19.70	2	478	0.42%
2023/02/24	2	19.68	0	0.00	19.55	2	633	0.32%
2023/02/23	0	0.00	1	19.90	19.80	-1	706	-0.14%
2023/02/22	1	19.35	1	19.50	19.65	0	703	0.00%
2023/02/21	0	19.65	1	19.65	19.65	-1	711	-0.14%
2023/02/20	1	19.50	0	0.00	19.70	1	716	0.14%
2023/02/17	0	19.85	0.5	19.30	19.40	-0.5	742	-0.07%
2023/02/15	2	19.70	0	0.00	19.30	2	756	0.26%
2023/02/14	2	19.40	0	0.00	19.40	2	758	0.26%
2023/02/13	2	19.05	0	0.00	19.15	2	764	0.26%
2023/02/10	4	19.39	0	0.00	19.20	4	778	0.51%
2023/02/09	20	19.65	20	19.60	19.50	0	787	0.00%
2023/02/08	3	19.75	1	19.90	19.80	2	796	0.25%
2023/02/06	0	19.50	0	0.00	19.60	0	877	0.00%
2023/02/03	3	19.50	0	0.00	19.50	3	882	0.34%
2023/01/30	0	18.70	0	0.00	18.95	0	866	0.00%
2023/01/17	1	18.50	1	18.75	18.50	0	865	0.00%
2023/01/16	1	18.35	1	18.45	18.40	0	865	0.00%
2023/01/12	1	19.00	0	0.00	18.85	1	863	0.12%
2023/01/11	2	18.85	0	0.00	18.90	2	861	0.23%
2023/01/09	1	19.15	0	0.00	19.25	1	862	0.12%
2022/12/30	1	19.00	1	19.00	19.05	0	872	0.00%
2022/12/29	1	18.65	0	0.00	18.85	1	870	0.11%
2022/12/28	3	19.00	0	0.00	19.05	3	867	0.35%
2022/12/27	0	19.40	0	0.00	19.20	0	866	0.00%
2022/12/20	6	19.54	2	19.90	19.20	4	856	0.47%
2022/12/19	2	19.90	0	0.00	19.85	2	856	0.23%
2022/12/16	6	20.15	0	0.00	20.10	6	856	0.70%
2022/12/15	1	20.40	0	0.00	20.65	1	852	0.12%
2022/12/14	0	0.00	1	20.55	20.60	-1	848	-0.12%
2022/12/13	3	20.20	1	20.30	20.25	2	843	0.24%
2022/12/09	6	20.38	0	0.00	20.40	6	837	0.72%
2022/12/08	0	0.00	1	20.50	20.50	-1	827	-0.12%
2022/12/07	2	20.15	2	19.98	19.95	0	817	0.00%
2022/12/06	7	20.35	0	0.00	19.50	7	798	0.88%
2022/12/05	4.1	21.22	0	0.00	21.05	4.1	778	0.53%
2022/12/02	1	21.30	1	21.45	21.50	0	763	0.00%
2022/12/01	2	21.20	4	21.40	21.35	-2	745	-0.27%
2022/11/30	6	21.52	3	21.77	21.45	3	725	0.41%
2022/11/25	2	20.58	12	20.69	20.70	-10	659	-1.52%
2022/11/24	2	21.13	1	21.00	21.00	1	647	0.15%
2022/11/23	3	21.20	2	20.90	20.95	1	631	0.16%
2022/11/22	18	21.34	17	21.55	21.65	1	588	0.17%
2022/11/21	5	20.52	6	20.70	20.70	-1	438	-0.23%
2022/11/18	1	19.20	0	0.00	18.85	1	367	0.27%
2022/11/16	0	0.00	1	19.10	18.95	-1	360	-0.28%
2022/11/15	13	19.27	0	0.00	19.00	13	365	3.56%
2022/11/09	1	18.60	1	18.65	18.65	0	346	0.00%
2022/11/07	4	19.11	0	0.00	18.90	4	332	1.20%
2022/11/04	2	18.65	5	18.88	18.90	-3	341	-0.88%
2022/11/03	10	19.34	9	18.94	18.80	1	346	0.29%
2022/11/02	5	18.81	3	19.32	19.35	2	312	0.64%
2022/10/19	0	16.30	0	0.00	16.00	0	585	0.00%
2022/10/13	0	0.00	1	15.80	15.45	-1	587	-0.17%
2022/10/07	0	17.40	0	0.00	17.35	0	577	0.01%
2022/10/04	0	0.00	9	17.40	17.85	-9	580	-1.55%
2022/09/27	0	0.00	2	17.85	17.80	-2	582	-0.34%
2022/09/26	0	0.00	2	17.35	17.50	-2	582	-0.34%
2022/09/01	0	0.00	1	19.25	19.25	-1	591	-0.17%
2022/08/30	2	19.75	6	19.33	19.50	-4	592	-0.68%
2022/08/29	0	0.00	1	19.20	19.15	-1	597	-0.17%
2022/08/26	0	0.00	2	19.80	19.80	-2	595	-0.34%
2022/08/22	3	20.25	10	20.06	20.10	-7	588	-1.19%
2022/08/19	0	0.00	1	19.85	20.10	-1	577	-0.17%
2022/08/18	2	19.75	0	0.00	19.70	2	561	0.36%
2022/08/17	4	19.43	0	0.00	19.45	4	551	0.72%
2022/08/16	0	0.00	1	19.15	19.15	-1	548	-0.18%
2022/08/12	1	19.00	0	0.00	19.05	1	545	0.18%
2022/08/11	7	19.43	4	19.38	19.00	3	539	0.56%
2022/08/10	67	19.99	66	20.15	20.00	1	518	0.19%
2022/08/09	3	19.68	0	0.00	19.70	3	505	0.59%
2022/08/08	5	20.07	2	19.98	20.00	3	499	0.60%
2022/08/05	3	19.90	3	19.50	20.15	0	488	0.00%
2022/08/04	1	18.50	2	18.75	18.80	-1	469	-0.21%
2022/08/03	1	19.45	1	19.55	19.45	0	455	0.00%
2022/08/02	4	19.68	2	19.80	19.30	2	443	0.45%
2022/08/01	33	20.16	31	20.10	20.25	2	424	0.47%
2022/07/29	13	18.86	29	18.93	19.00	-16	345	-4.63%
2022/07/28	35	18.47	19	18.35	18.50	16	259	6.17%
2022/07/27	1	16.85	1	16.85	16.85	0	196	0.00%
2022/07/26	5	16.85	5	16.80	16.55	0	198	0.00%
2022/07/25	2	16.80	2	16.85	16.80	0	199	0.00%
2022/07/22	11	16.91	11	16.96	17.10	0	200	0.00%
2022/07/21	6	16.68	6	16.58	16.80	0	210	0.00%
2022/07/20	5	16.61	6	16.55	16.55	-1	217	-0.46%
2022/07/19	1	16.50	1	16.45	16.35	0	236	0.00%
2022/07/18	0	0.00	3	16.35	16.35	-3	244	-1.23%
2022/07/14	1	15.85	1	16.35	16.35	0	250	0.00%
2022/07/12	1	15.55	2	16.28	15.85	-1	259	-0.39%
2022/07/08	12	16.30	5	16.46	15.95	7	270	2.59%
2022/06/30	1	16.45	0	0.00	16.10	1	352	0.28%
2022/06/29	0	0.00	1	16.70	16.75	-1	372	-0.27%
2022/06/28	1	16.85	1	16.90	16.85	0	472	0.00%
2022/06/27	1	16.50	0	0.00	16.70	1	537	0.19%
2022/06/24	1	16.45	1	16.40	16.30	0	540	0.00%
2022/06/23	0	0.00	2	16.33	16.25	-2	546	-0.37%
2022/06/22	4	16.50	3	16.45	16.45	1	550	0.18%
2022/06/21	23	16.71	23	16.70	16.80	0	551	0.00%
2022/06/20	8	16.81	17	16.69	16.45	-9	553	-1.63%
2022/06/16	1	17.95	0	0.00	17.75	1	559	0.18%
2022/06/15	0	0.00	1	18.35	18.15	-1	573	-0.17%
2022/06/14	1	18.00	0	0.00	18.10	1	578	0.17%
2022/06/13	0	18.30	12	18.30	18.30	-12	581	-2.06%
2022/06/10	3	18.90	3	18.82	18.80	0	588	0.00%
2022/06/09	14	18.85	13	18.80	18.75	1	591	0.17%
2022/06/08	5	18.85	0	0.00	18.60	5	594	0.84%
2022/06/07	17	18.83	20	19.02	19.00	-3	600	-0.50%
2022/06/06	4	18.49	4	18.55	18.55	0	599	0.00%
2022/06/02	7	18.69	9	18.57	18.50	-2	609	-0.33%
2022/06/01	22	18.58	20	18.92	18.65	2	622	0.32%
2022/05/30	16	18.28	14	18.23	18.25	2	623	0.32%
2022/05/27	1	18.10	1	18.05	18.00	0	626	0.00%
2022/05/26	2	18.13	2	18.20	17.95	0	632	0.00%
2022/05/25	12	17.95	11	17.97	18.00	1	642	0.16%
2022/05/24	1	17.85	0	17.85	17.75	1	666	0.15%
2022/05/23	6	18.23	7	18.20	18.20	-1	670	-0.15%
2022/05/20	2	18.00	2	18.00	18.05	0	690	0.00%
2022/05/18	0	0.00	1	18.15	18.20	-1	734	-0.14%
2022/05/17	5	17.60	7	17.64	17.75	-2	743	-0.27%
2022/05/16	9	17.41	7	17.43	17.30	2	749	0.27%
2022/05/12	1	17.85	0	0.00	17.25	1	773	0.13%
2022/05/11	0	0.00	1	18.30	17.95	-1	794	-0.13%
2022/05/09	1	17.90	0	0.00	17.70	1	874	0.12%
2022/05/06	1	18.10	1	18.25	18.25	0	906	0.00%
2022/05/05	0	0.00	2	18.70	18.60	-2	955	-0.21%
2022/05/04	14	18.61	14	18.54	18.50	0	977	0.00%
2022/05/03	0	20.00	2	18.35	18.40	-2	1,031	-0.19%
2022/04/29	0	0.00	1	18.60	18.30	-1	1,072	-0.09%
2022/04/28	14	18.44	13	18.62	18.20	1	1,098	0.09%
2022/04/27	6	18.09	7	18.14	18.05	-1	1,135	-0.09%
2022/04/25	0	0.00	2	19.20	18.85	-2	1,277	-0.16%
2022/04/19	0	0.00	1	20.30	20.25	-1	1,444	-0.07%
2022/04/18	0	0.00	1	20.00	20.05	-1	1,494	-0.07%
2022/04/15	0	0.00	7	20.36	20.30	-7	1,513	-0.46%
2022/04/14	0	21.95	0	0.00	20.55	0	1,616	0.00%
2022/04/13	0	20.86	1.1	20.66	21.00	-1.1	1,696	-0.06%
2022/04/12	2	20.35	5	20.56	20.65	-3	1,817	-0.17%
2022/04/11	4	20.59	0	0.00	20.50	4	2,354	0.17%
2022/04/08	13	21.22	16	21.25	21.20	-3	2,624	-0.11%
2022/04/07	14	20.93	11	20.90	20.40	3	2,622	0.11%
2022/04/06	6	21.63	2	21.50	21.30	4	2,669	0.15%
2022/04/01	3	21.87	6	21.70	22.00	-3	2,831	-0.11%
2022/03/31	48	22.06	44	22.17	22.10	4	2,834	0.14%
2022/03/30	5.1	21.46	9	21.65	22.30	-3.9	2,755	-0.14%
2022/03/29	0	21.49	1	20.35	20.30	-1	2,714	-0.04%
2022/03/28	7	19.64	8	19.85	20.30	-1	2,743	-0.04%
2022/03/25	17	20.33	17	20.15	19.95	0	2,750	0.00%
2022/03/24	24	20.55	36	20.49	20.45	-12	2,763	-0.43%
2022/03/23	8	20.81	8	20.61	20.60	0	2,820	0.00%
2022/03/22	19	20.49	12	20.61	20.60	7	2,957	0.24%
2022/03/21	4	20.19	12	20.28	20.40	-8	2,980	-0.27%
2022/03/18	28	20.22	41	20.31	20.50	-13	2,988	-0.43%
2022/03/17	19	19.72	25	19.62	19.50	-6	2,993	-0.20%
2022/03/16	20	19.12	2	19.00	19.00	18	2,992	0.60%
2022/03/15	7	19.29	2	19.95	19.05	5	3,007	0.17%
2022/03/14	3	19.73	1	20.15	19.80	2	3,021	0.07%
2022/03/11	4	19.70	1	20.10	19.65	3	3,022	0.10%
2022/03/10	4	20.18	4	20.39	20.10	0	3,022	0.00%
2022/03/09	5	19.52	4	19.60	19.60	1	3,015	0.03%
2022/03/08	7	19.24	0	0.00	19.15	7	3,009	0.23%
2022/03/07	7	19.84	2	20.70	19.70	5	2,997	0.17%
2022/03/04	4	20.75	4	20.75	20.75	0	2,986	0.00%
2022/03/03	8	21.37	5	21.09	21.05	3	2,986	0.10%
2022/03/02	2	21.00	3	21.13	21.15	-1	2,986	-0.03%
2022/03/01	7	21.18	2	21.00	21.20	5	2,983	0.17%
2022/02/25	2	20.48	0	0.00	20.50	2	2,982	0.07%
2022/02/24	50	20.83	26	20.77	20.30	24	2,976	0.81%
2022/02/23	0	23.45	1	21.75	21.75	-1	2,961	-0.03%
2022/02/22	0	0.00	1	22.05	21.70	-1	2,958	-0.03%
2022/02/21	15	22.82	10	22.70	22.55	5	2,951	0.17%
2022/02/18	1	22.40	0	0.00	23.05	1	2,988	0.03%
2022/02/17	0	22.41	2	22.20	22.10	-2	3,026	-0.07%
2022/02/16	0	22.90	0	0.00	22.35	0	3,017	0.00%
2022/02/15	0	0.00	16	21.92	21.90	-16	3,007	-0.53%
2022/02/14	1	22.15	3	22.10	21.90	-2	2,999	-0.07%
2022/02/11	6	22.73	0	0.00	22.70	6	2,979	0.20%
2022/02/10	19	23.25	0	0.00	23.20	19	2,955	0.64%
2022/02/09	3	23.80	3	24.05	23.80	0	2,929	0.00%
2022/02/08	4	23.69	3	23.60	23.70	1	2,879	0.03%
2022/02/07	2	23.65	2	23.08	23.70	0	2,843	0.00%
2022/01/26	1	22.10	2.1	22.37	22.00	-1.1	2,833	-0.04%
2022/01/25	9	22.14	14.1	22.40	22.00	-5.1	2,809	-0.18%
2022/01/24	5	22.21	3	21.95	22.35	2	2,752	0.07%
2022/01/21	2	21.90	11	22.09	21.60	-9	2,711	-0.33%
2022/01/20	1	21.90	12	22.28	22.55	-11	2,685	-0.41%
2022/01/19	15	22.24	36	22.38	22.20	-21	2,655	-0.79%
2022/01/18	12	21.93	24	21.92	21.95	-12	2,583	-0.46%
2022/01/17	67	21.84	33	22.12	22.30	34	2,534	1.34%
2022/01/14	8	19.96	0	0.00	20.30	8	2,457	0.33%
2022/01/13	1	20.75	1	21.40	20.75	0	2,434	0.00%
2022/01/12	3	21.63	3	21.20	21.00	0	2,412	0.00%
2022/01/11	14	22.15	8	21.96	21.90	6	2,370	0.25%
2022/01/10	18	21.93	1	22.25	22.25	17	2,316	0.73%
2022/01/07	12	22.55	8	22.98	22.25	4	2,289	0.17%
2022/01/06	20	24.30	17	24.29	24.10	3	2,181	0.14%
2022/01/05	17.1	24.51	63	24.53	23.85	-45.9	2,092	-2.19%
2022/01/04	150.2	25.79	116.2	25.45	25.05	33.9	1,966	1.73%	大買/大賣/
2022/01/03	12	24.05	46	23.64	24.30	-34	1,414	-2.40%
2021/12/30	0	0.00	1	22.00	22.10	-1	1,129	-0.09%
2021/12/29	18	22.49	0	0.00	22.40	18	1,099	1.64%
2021/12/28	49.1	22.45	49	22.28	21.95	0.1	1,036	0.01%
2021/12/27	5	21.40	3	21.58	21.25	2	862	0.23%
2021/12/24	0	0.00	22	21.42	20.90	-22	838	-2.62%
2021/12/23	19	21.21	2	20.95	21.05	17	817	2.08%
2021/12/22	5	21.21	3	20.72	21.05	2	792	0.25%
2021/12/21	11	20.23	10	20.35	20.05	1	761	0.13%
2021/12/20	7	20.06	10	20.95	19.95	-3	747	-0.40%
2021/12/17	59	21.07	97	20.96	20.70	-38	726	-5.23%
2021/12/16	87	21.45	154	20.69	21.75	-67	664	-10.08%	大賣/
2021/12/15	80	19.40	18	19.49	19.90	62	522	11.86%
2021/12/14	55	19.14	12	18.84	18.95	43	493	8.71%
2021/12/13	32	19.09	8	19.00	19.10	24	474	5.06%
2021/12/09	6	18.58	29	18.51	18.35	-23	449	-5.11%
2021/12/08	4	18.11	10	17.91	18.15	-6	430	-1.39%
2021/12/06	0	0.00	7	17.86	17.80	-7	404	-1.73%
2021/12/03	1	17.40	0	0.00	17.40	1	400	0.25%
2021/12/02	0	0.00	4	17.55	17.50	-4	400	-1.00%
2021/12/01	0	0.00	1	17.55	17.55	-1	399	-0.25%
2021/11/30	0	0.00	1	17.65	17.60	-1	401	-0.25%
2021/11/29	6	17.20	0	0.00	17.35	6	399	1.50%
2021/11/26	2	17.63	0	0.00	17.55	2	393	0.51%
2021/11/25	0	0.00	4	18.05	17.90	-4	387	-1.03%
2021/11/24	0	17.80	0	0.00	17.90	0	384	0.00%
2021/11/23	1	17.90	0	0.00	18.05	1	379	0.26%
2021/11/22	5	18.31	6	18.47	18.30	-1	374	-0.27%
2021/11/19	2	18.00	0	0.00	17.80	2	368	0.54%
2021/11/18	23	18.05	2	17.90	17.80	21	365	5.75%
2021/11/17	42	18.91	78	18.50	18.35	-36	353	-10.18%
2021/11/16	45	18.15	16	18.31	18.55	29	297	9.73%
2021/11/15	1	16.80	1	16.90	16.90	0	235	0.00%
2021/11/11	5	16.82	0	0.00	16.90	5	236	2.11%
2021/11/10	2	16.78	0	0.00	16.85	2	240	0.83%
2021/11/09	4	16.86	0	0.00	16.80	4	242	1.65%
2021/11/08	1	16.85	0	0.00	17.10	1	242	0.41%
2021/11/05	10	16.86	0	0.00	16.80	10	242	4.13%
2021/11/04	2	17.05	5	17.00	17.00	-3	238	-1.26%
2021/11/03	5	17.13	3	17.63	16.90	2	237	0.84%
2021/11/02	2	16.35	0	0.00	16.40	2	201	0.99%
2021/11/01	1	16.50	0	0.00	16.50	1	202	0.49%
2021/10/29	1	16.65	6	16.73	16.55	-5	205	-2.44%
2021/10/28	5	16.64	1	16.75	16.60	4	205	1.95%
2021/10/25	0	0.00	15	17.29	17.15	-15	193	-7.73%
2021/10/22	0	0.00	10	16.45	16.85	-10	162	-6.15%
2021/10/21	10	16.18	0	0.00	16.50	10	141	7.08%
2021/10/15	1	14.80	0	0.00	14.90	1	184	0.54%
2021/10/07	1	15.00	0	0.00	15.10	1	214	0.47%
2021/10/06	1	14.65	0	0.00	14.90	1	225	0.44%
2021/10/04	1	14.70	2	14.65	14.65	-1	231	-0.43%
2021/10/01	1	15.25	0	0.00	15.25	1	231	0.43%
2021/09/17	2	15.90	0	0.00	15.95	2	270	0.74%
2021/09/13	1	15.95	0	0.00	16.10	1	288	0.35%
2021/09/06	2	16.30	2	16.18	16.10	0	302	0.00%
2021/09/03	0	0.00	3	16.10	16.15	-3	308	-0.97%
2021/09/01	1	16.00	0	0.00	16.10	1	309	0.32%
2021/08/31	0	0.00	1	16.00	15.95	-1	310	-0.32%
2021/08/30	0	0.00	2	15.80	15.80	-2	314	-0.64%
2021/08/25	0	0.00	4	16.04	16.20	-4	321	-1.24%
2021/08/23	0	0.00	3	15.60	16.00	-3	324	-0.93%
2021/08/20	0	0.00	3	15.30	15.30	-3	326	-0.92%
2021/08/17	1	15.50	1	15.60	15.30	0	334	0.00%
2021/08/11	2	16.65	1	17.00	16.70	1	343	0.29%
2021/08/09	0	0.00	2	17.45	17.35	-2	365	-0.55%
2021/08/02	0	0.00	5	17.00	17.20	-5	428	-1.17%
2021/07/30	23	17.19	23	17.13	17.00	0	436	0.00%
2021/07/29	0	0.00	2	17.33	17.25	-2	444	-0.45%
2021/07/28	2	16.93	0	0.00	17.15	2	458	0.44%
2021/07/27	3	17.85	0	0.00	17.50	3	485	0.62%
2021/07/26	8	17.86	3	17.95	18.05	5	513	0.97%
2021/07/21	0	0.00	1	17.55	17.65	-1	682	-0.15%
2021/07/19	9	18.31	0	0.00	18.60	9	719	1.25%
2021/07/16	6	18.03	5	18.20	18.20	1	852	0.12%
2021/07/15	0	0.00	0	17.60	17.75	0	933	0.00%
2021/07/13	5	17.90	0	0.00	17.75	5	971	0.51%
2021/07/12	1	17.75	0	0.00	17.75	1	976	0.10%
2021/07/07	2	17.95	1	18.00	17.65	1	1,027	0.10%
2021/07/05	1	18.00	0	0.00	18.10	1	1,093	0.09%
2021/07/01	0	0.00	15	17.70	17.40	-15	1,128	-1.33%
2021/06/29	5	17.26	0	0.00	17.20	5	1,163	0.43%
2021/06/28	0	0.00	3	17.85	17.40	-3	1,185	-0.25%
2021/06/25	9	17.79	26	17.81	17.45	-17	1,212	-1.40%
2021/06/24	20	17.03	2.1	17.15	17.05	17.9	1,269	1.41%
2021/06/23	3	17.00	0	0.00	17.00	3	1,736	0.17%
2021/06/22	10	16.70	4	16.76	16.75	6	1,847	0.32%
2021/06/21	1	16.65	0	0.00	16.65	1	1,909	0.05%
2021/06/18	3	17.20	5.1	17.27	17.20	-2.1	1,938	-0.11%
2021/06/16	2	16.58	0	0.00	16.50	2	2,031	0.10%
2021/06/11	5	16.80	0	0.00	16.65	5	2,036	0.25%
2021/06/10	6	17.10	6	17.08	17.05	0	2,034	0.00%
2021/06/04	2	17.60	2	17.55	17.55	0	2,187	0.00%
2021/06/02	1	17.90	0	0.00	17.85	1	2,188	0.05%
2021/05/28	0	0.00	1	17.90	17.85	-1	2,193	-0.05%
2021/05/27	1	17.60	0	0.00	17.55	1	2,193	0.05%
2021/05/26	1	17.70	1	17.89	17.55	0	2,194	0.00%
2021/05/12	0	17.05	0	0.00	17.00	0	2,166	0.00%
2021/05/11	0.1	18.85	0	0.00	18.20	0.1	2,143	0.00%
2021/05/10	1	19.80	0	0.00	19.75	1	2,130	0.05%
2021/05/07	1	19.30	0	0.00	19.80	1	2,128	0.05%
2021/05/05	5	20.00	10	19.55	19.55	-5	2,129	-0.23%
2021/05/04	1	19.50	29	19.92	19.80	-28	2,119	-1.32%
2021/05/03	11	22.40	12	22.23	21.35	-1	2,093	-0.05%
2021/04/29	58.2	23.17	64	23.34	22.85	-5.8	2,066	-0.28%
2021/04/28	10	21.83	11	21.80	22.00	-1	1,912	-0.05%
2021/04/27	0	0.00	2	20.90	20.95	-2	1,904	-0.11%
2021/04/26	1	21.25	1	21.35	21.20	0	1,910	0.00%
2021/04/23	3	21.72	4	21.78	21.60	-1	1,925	-0.05%
2021/04/22	50	23.40	59.2	22.90	21.60	-9.2	2,113	-0.43%
2021/04/21	34.2	22.57	31	22.65	22.80	3.2	1,993	0.16%
2021/04/20	1	21.95	3	21.97	21.85	-2	1,906	-0.10%
2021/04/16	21	21.79	20	21.58	21.50	1	1,881	0.05%
2021/04/15	0	0.00	2	21.45	21.45	-2	1,877	-0.11%
2021/04/14	4	20.85	1	20.30	20.90	3	1,889	0.16%
2021/04/13	11	21.58	4	21.30	21.30	7	1,903	0.37%
2021/04/12	22	22.03	1	22.15	21.95	21	2,121	0.99%
2021/04/09	35	22.00	31	21.87	22.00	4	2,108	0.19%
2021/04/08	2	21.68	1	21.95	21.75	1	2,079	0.05%
2021/04/07	3	21.85	15	21.68	21.75	-12	2,067	-0.58%
2021/04/06	7	21.11	21	21.05	21.10	-14	2,058	-0.68%
2021/04/01	19	21.47	13	21.73	21.55	6	2,074	0.29%
2021/03/31	15	21.65	18	21.61	21.70	-3	2,061	-0.15%
2021/03/30	19	21.40	37	21.54	21.35	-18	2,051	-0.88%
2021/03/29	62	21.95	67	22.00	21.95	-5	2,050	-0.24%
2021/03/26	407	22.97	414	22.99	22.70	-7	2,065	-0.34%	大買/大賣/
2021/03/25	40	21.80	41	21.83	22.00	-1	1,618	-0.06%
2021/03/24	55	21.15	41.2	21.11	21.20	13.8	1,521	0.91%
2021/03/23	17	20.36	27	20.53	20.65	-10	1,477	-0.68%
2021/03/22	35.2	20.82	17	20.88	20.85	18.2	1,481	1.23%
2021/03/19	2	19.85	18.1	19.66	19.85	-16.1	1,517	-1.06%
2021/03/18	0	0.00	1	19.40	19.35	-1	1,578	-0.06%
2021/03/17	7	19.19	2	19.25	19.10	5	1,605	0.31%
2021/03/15	6	19.09	0	0.00	19.10	6	1,875	0.32%
2021/03/12	14	19.32	4	19.40	19.30	10	1,920	0.52%
2021/03/11	10	19.50	6	19.63	19.80	4	1,929	0.21%
2021/03/10	0	19.33	0	0.00	19.05	0	1,812	0.00%
2021/03/09	0	18.85	1	18.90	18.95	-1	1,944	-0.05%
2021/03/08	0	18.90	1	19.30	18.95	-1	1,991	-0.05%
2021/03/04	0	19.00	0	0.00	19.10	0	2,000	0.00%
2021/02/26	0	0.00	1	19.10	19.00	-1	2,003	-0.05%
2021/02/25	0	0.00	10	19.25	19.15	-10	2,022	-0.49%
2021/02/23	0	19.00	0	0.00	19.20	0	2,021	0.00%
2021/02/22	0	0.00	6	19.32	19.25	-6	2,023	-0.30%
2021/02/18	0	0.00	3	18.55	18.60	-3	2,016	-0.15%
2021/02/17	1	17.70	0	0.00	18.20	1	2,016	0.05%
2021/02/05	1	17.65	0	0.00	17.50	1	2,013	0.05%
2021/02/03	0	0.00	5	17.95	17.90	-5	2,182	-0.23%
2021/01/29	0	0.00	8	19.05	18.70	-8	2,176	-0.37%
2021/01/28	2	18.90	10	19.02	18.90	-8	2,174	-0.37%
2021/01/27	7	18.74	0	18.35	19.20	7	2,172	0.32%
2021/01/25	1	19.20	1	19.30	19.15	0	2,152	0.00%
2021/01/22	11	19.31	0	19.10	19.45	11	2,145	0.51%
2021/01/21	2	19.35	2	19.40	19.35	0	2,143	0.00%
2021/01/20	11	19.88	24	19.80	19.60	-13	2,134	-0.61%
2021/01/19	2	20.50	0	0.00	20.50	2	2,115	0.09%
2021/01/18	3	21.13	4	20.99	20.85	-1	2,092	-0.05%
2021/01/15	28	21.60	80	21.63	21.60	-52	2,057	-2.53%
2021/01/14	2	20.05	15	19.98	20.80	-13	1,848	-0.70%
2021/01/13	3	19.73	0	0.00	19.70	3	1,873	0.16%
2021/01/12	1	19.75	1	19.70	19.55	0	1,879	0.00%
2021/01/11	4	20.09	0	19.60	20.10	4	1,870	0.21%
2021/01/08	6	19.94	0	0.00	19.85	6	1,866	0.32%
2021/01/07	4	20.36	1	20.25	20.20	3	1,859	0.16%
2021/01/06	19	21.15	35	20.72	20.85	-16	1,844	-0.87%
2021/01/05	114	21.36	48	21.80	21.75	66	1,810	3.65%	大買/
2021/01/04	7	19.78	1	20.90	20.70	6	1,573	0.38%
2020/12/30	0	0.00	1	20.15	19.80	-1	1,548	-0.06%
2020/12/29	3	20.07	0	0.00	19.95	3	1,546	0.19%
2020/12/28	2	19.88	0	0.00	20.50	2	1,534	0.13%
2020/12/23	1	20.25	5	20.50	20.20	-4	1,490	-0.27%
2020/12/22	17	20.79	30	20.58	19.80	-13	1,473	-0.88%
2020/12/21	1	19.60	2	19.45	19.60	-1	1,400	-0.07%
2020/12/18	1	20.35	3	20.43	20.00	-2	1,384	-0.14%
2020/12/17	3	20.30	2	20.40	20.25	1	1,378	0.07%
2020/12/16	2	21.15	0	0.00	20.80	2	1,366	0.15%
2020/12/15	13.1	21.46	18	21.96	21.00	-4.9	1,344	-0.37%
2020/12/14	9	21.62	19	21.81	21.95	-10	1,237	-0.81%
2020/12/11	3	20.93	3	20.73	20.20	0	1,172	0.00%
2020/12/10	78	21.35	46	21.13	20.80	32	1,204	2.66%
2020/12/09	64	20.77	61	20.97	21.10	3	1,081	0.28%
2020/12/08	0	0.00	6	20.01	20.05	-6	980	-0.61%
2020/12/07	0	0.00	10	19.66	19.30	-10	946	-1.06%
2020/12/04	0	0.00	1	19.00	19.15	-1	941	-0.11%
2020/12/03	18	19.85	12	19.85	19.25	6	938	0.64%
2020/12/02	1	18.85	4	18.51	19.15	-3	851	-0.35%
2020/12/01	6	18.07	3	18.15	18.15	3	845	0.35%
2020/11/27	1	17.85	0	0.00	17.70	1	893	0.11%
2020/11/25	0	18.50	1	17.65	17.50	-1	1,096	-0.09%
2020/11/24	2	17.45	0	0.00	17.30	2	1,209	0.17%
2020/11/20	2	18.00	0	0.00	18.15	2	1,586	0.13%
2020/11/19	0	0.00	1	18.20	17.90	-1	1,678	-0.06%
2020/11/17	1	17.55	0	0.00	17.65	1	1,690	0.06%
2020/11/12	16	18.01	15	18.12	18.20	1	1,826	0.05%
2020/11/11	22	19.06	19	18.40	18.60	3	1,838	0.16%
2020/11/02	1	17.30	0	0.00	17.25	1	1,794	0.06%
2020/10/30	1	17.80	0	0.00	17.50	1	1,840	0.05%
2020/10/28	1	18.35	0	0.00	18.20	1	1,910	0.05%
2020/10/22	0	0.00	5	18.54	18.40	-5	2,062	-0.24%
2020/10/21	4	18.88	7	19.78	18.65	-3	2,100	-0.14%
2020/10/20	0	0.00	2	18.80	19.10	-2	2,130	-0.09%
2020/10/19	0	0.00	4	18.60	18.50	-4	2,202	-0.18%
2020/10/16	4	18.60	0	0.00	18.30	4	2,249	0.18%
2020/10/13	2	18.40	0	0.00	18.30	2	2,403	0.08%
2020/10/06	2	18.30	0	0.00	18.30	2	2,612	0.08%
2020/10/05	7	18.35	7	18.09	18.25	0	2,656	0.00%
2020/09/29	0	17.70	0	0.00	17.50	0	2,706	0.00%
2020/09/28	0	0.00	9	17.78	18.20	-9	2,703	-0.33%
2020/09/25	10	18.00	10	18.30	17.10	0	2,700	0.00%
2020/09/24	0	0.00	1	18.20	18.00	-1	2,687	-0.04%
2020/09/22	3	18.57	21	18.69	18.55	-18	2,675	-0.67%
2020/09/21	6	18.95	57	19.16	19.00	-51	2,668	-1.91%
2020/09/18	27	19.49	2	19.50	19.35	25	2,661	0.94%
2020/09/17	0	0.00	2	19.83	19.60	-2	2,649	-0.08%
2020/09/16	22	19.85	0	0.00	19.70	22	2,644	0.83%
2020/09/15	51	20.34	83	20.44	20.05	-32	2,632	-1.22%
2020/09/14	11	19.42	11	19.57	19.80	0	2,575	0.00%
2020/09/11	17	18.83	38	18.85	18.55	-21	2,561	-0.82%
2020/09/10	18	20.11	11	19.75	19.80	7	2,535	0.28%
2020/09/09	57	19.75	16	19.78	19.75	41	2,563	1.60%
2020/09/08	23	20.10	9	19.91	19.90	14	2,543	0.55%
2020/09/07	14	20.40	17	20.08	19.85	-3	2,532	-0.12%
2020/09/04	46	21.29	37	21.32	21.20	9	2,490	0.36%
2020/09/03	2	21.00	45	20.91	20.80	-43	2,452	-1.75%
2020/09/02	55	21.68	43	21.29	21.20	12	2,427	0.49%
2020/09/01	47	21.86	62	21.84	21.80	-15	2,403	-0.62%
2020/08/31	167	23.08	197	23.06	22.60	-30	2,359	-1.27%	大買/大賣/
2020/08/28	177	21.33	75	21.80	22.20	102	2,209	4.62%	大買/鉅額交易
2020/08/27	28	20.68	52	20.51	20.20	-24	2,096	-1.14%
2020/08/26	236	21.75	231	21.42	20.85	5	2,011	0.25%	大買/大賣/
2020/08/25	65	20.40	55	20.63	20.90	10	1,696	0.59%
2020/08/24	3	19.00	0	0.00	19.00	3	1,601	0.19%
2020/08/20	12	18.87	10	18.37	18.35	2	1,586	0.13%
2020/08/19	3	20.35	16	20.05	19.85	-13	1,546	-0.84%
2020/08/18	44	19.99	52	20.07	20.25	-8	1,505	-0.53%
2020/08/17	61	19.47	0	0.00	19.70	61	1,445	4.22%
2020/08/12	1	18.80	3	18.40	18.55	-2	1,392	-0.14%
2020/08/11	2	19.35	7	19.02	18.60	-5	1,386	-0.36%
2020/08/10	5	19.41	0	0.00	19.55	5	1,357	0.37%
2020/08/07	1	19.45	2	19.45	19.45	-1	1,342	-0.07%
2020/08/06	10	19.64	3	19.55	19.45	7	1,331	0.53%
2020/08/05	12	20.05	19	19.90	19.95	-7	1,300	-0.54%
2020/08/04	1	19.80	2	19.75	19.55	-1	1,255	-0.08%
2020/08/03	5	19.75	49	19.91	19.65	-44	1,235	-3.56%
2020/07/31	12	19.69	15	19.83	19.70	-3	1,177	-0.25%
2020/07/30	2	19.68	19	19.92	19.90	-17	1,155	-1.47%
2020/07/29	11	19.03	7	18.92	19.35	4	1,088	0.37%
2020/07/28	46	18.48	13	18.42	17.95	33	1,049	3.14%
2020/07/27	13	19.00	3	19.10	18.90	10	1,015	0.99%
2020/07/24	8	19.06	28	19.24	18.65	-20	976	-2.05%
2020/07/23	19	20.17	32	20.48	20.25	-13	902	-1.44%
2020/07/22	19	19.17	1	19.80	19.80	18	821	2.19%
2020/07/21	5	18.70	9	18.61	18.70	-4	773	-0.52%
2020/07/20	7	17.55	6	17.80	17.95	1	702	0.14%
2020/07/17	40	17.95	40	18.31	17.20	0	662	0.00%
2020/07/16	0	0.00	4	18.11	18.40	-4	606	-0.66%
2020/07/15	21	17.54	0	0.00	17.65	21	562	3.73%
2020/07/14	40	17.15	7	17.71	17.20	33	518	6.37%
2020/07/13	37	16.61	102	16.74	16.90	-65	467	-13.90%	大賣/
2020/07/10	50	15.22	6.1	15.10	15.80	43.9	389	11.26%
2020/07/09	23	14.65	3	14.55	14.40	20	344	5.80%
2020/07/08	4	13.10	0	0.00	13.40	4	292	1.37%
2020/06/30	1	13.80	0	0.00	14.00	1	274	0.36%
2020/06/19	2	14.45	0	0.00	14.40	2	263	0.76%
2020/06/17	2	13.88	1	14.25	14.25	1	249	0.40%
2020/06/16	4	14.24	28	14.07	14.10	-24	239	-10.01%
2020/06/08	0	0.00	1	13.25	13.60	-1	198	-0.50%
2020/06/05	0	0.00	2	12.63	12.65	-2	189	-1.06%
2020/06/04	1	11.75	1	12.35	12.45	0	180	0.00%
2020/05/21	0	0.00	2	11.30	11.20	-2	159	-1.25%
2020/05/08	0	0.00	7	11.35	11.35	-7	149	-4.68%
2020/05/04	1	11.30	0	0.00	11.35	1	150	0.67%
2020/04/21	0	0.00	15	10.45	10.50	-15	151	-9.88%
2020/04/17	0	10.45	0	0.00	10.45	0	149	0.00%
2020/04/14	5	10.55	5	10.30	10.55	0	143	0.00%
2020/04/09	0	10.00	0	0.00	9.95	0	139	0.02%
2020/03/25	0	9.51	3	9.43	9.42	-3	155	-1.92%
2020/03/23	0	8.96	0	0.00	8.88	0	155	0.00%
2020/03/20	1	8.95	5	8.74	9.06	-4	155	-2.56%
2020/03/13	0	0.00	2	9.68	9.71	-2	141	-1.41%
2020/03/12	2	11.30	4	11.30	10.75	-2	135	-1.47%
2020/03/03	0	0.00	4	12.15	12.10	-4	127	-3.13%
2020/02/27	4	12.05	0	0.00	12.05	4	126	3.15%
2020/02/20	0	11.90	0	0.00	11.85	0	116	0.00%
2020/02/07	10	12.20	0	0.00	12.25	10	125	7.95%
2020/02/03	1	12.00	0	0.00	12.15	1	122	0.81%
2020/01/30	7	13.14	0	0.00	12.90	7	120	5.83%
2020/01/20	2	13.80	0	0.00	13.85	2	116	1.71%
2020/01/10	1	13.75	0	0.00	13.80	1	122	0.82%
2020/01/07	1	13.90	6	13.90	13.95	-5	119	-4.19%
2020/01/03	3	14.25	8	14.24	14.30	-5	120	-4.13%
2020/01/02	8	14.54	0	0.00	14.50	8	121	6.61%
2019/12/27	2	14.65	0	0.00	14.40	2	121	1.64%
2019/12/26	10	14.60	0	0.00	14.65	10	118	8.45%
2019/12/24	3	13.83	1	13.85	13.85	2	121	1.64%
2019/12/10	2	13.85	0	0.00	13.90	2	120	1.66%
2019/12/09	0	0.00	1	13.85	13.95	-1	120	-0.83%
2019/11/25	1	14.05	0	0.00	14.10	1	121	0.82%
2019/11/07	3	14.70	9	14.58	14.20	-6	118	-5.05%
2019/10/21	3	14.02	0	0.00	14.05	3	114	2.61%
2019/10/08	0	0.00	1	13.85	13.85	-1	166	-0.60%
2019/10/01	1	14.40	0	0.00	14.40	1	161	0.62%
2019/09/27	2	14.20	0	0.00	14.25	2	147	1.36%
2019/09/17	0	0.00	2	14.70	14.55	-2	148	-1.35%
2019/09/12	0	0.00	2	14.70	14.70	-2	162	-1.23%
2019/09/06	1	14.95	0	0.00	15.05	1	166	0.60%
2019/08/30	4	14.60	0	0.00	14.50	4	164	2.43%
2019/08/23	3	14.45	0	0.00	14.45	3	162	1.85%
2019/08/01	0	0.00	4	14.90	14.80	-4	167	-2.38%
2019/07/31	5	15.15	0	0.00	15.15	5	169	2.95%
2019/07/30	0	0.00	2	15.40	15.20	-2	170	-1.17%
2019/07/29	6	15.53	0	0.00	15.40	6	170	3.53%
2019/07/26	4	15.50	0	0.00	15.60	4	172	2.32%
2019/07/25	2	15.60	1	15.60	15.55	1	173	0.58%
2019/07/24	0	0.00	11	15.63	15.75	-11	170	-6.44%
2019/07/23	0	0.00	7	15.78	15.75	-7	170	-4.10%
2019/07/22	6	15.64	1	15.65	15.85	5	169	2.94%
2019/07/19	13	16.37	13	16.26	15.85	0	166	0.00%
2019/07/18	3	15.20	0	0.00	15.30	3	128	2.33%
2019/07/16	7	15.49	0	0.00	15.35	7	135	5.15%
2019/07/11	3	14.95	0	0.00	14.95	3	171	1.75%
2019/07/10	2	15.05	0	0.00	15.00	2	180	1.11%
2019/07/05	5	15.15	1	15.20	15.15	4	211	1.89%
2019/06/21	7	15.72	0	0.00	15.25	7	385	1.82%
2019/06/20	0	0.00	8	14.65	14.90	-8	423	-1.89%
2019/06/19	0	0.00	2	14.60	14.60	-2	540	-0.37%
2019/06/17	0	0.00	1	14.50	14.55	-1	662	-0.15%
2019/06/04	1	14.70	0	0.00	14.70	1	674	0.15%
2019/05/23	0	0.00	3	15.20	14.85	-3	710	-0.42%
2019/05/21	0	0.00	7	14.84	14.95	-7	718	-0.97%
2019/05/20	3	14.90	0	0.00	14.75	3	732	0.41%
2019/05/17	0	0.00	7	14.70	14.80	-7	751	-0.93%
2019/05/16	0	0.00	2	15.08	15.00	-2	751	-0.27%
2019/05/13	0	0.00	1	15.50	15.25	-1	755	-0.13%
2019/05/09	2	15.90	0	0.00	15.35	2	762	0.26%
2019/05/06	0	0.00	1	16.70	16.70	-1	752	-0.13%
2019/05/02	3	17.20	5	17.18	17.25	-2	748	-0.27%
2019/04/30	1	16.80	0	0.00	16.95	1	747	0.13%
2019/04/29	0	0.00	2	16.90	16.80	-2	749	-0.27%
2019/04/26	1	17.10	6	17.04	17.05	-5	747	-0.67%
2019/04/25	2	17.10	1	17.00	17.10	1	746	0.13%
2019/04/24	3	17.52	2	17.30	17.30	1	743	0.13%
2019/04/22	5	17.80	0	0.00	17.85	5	732	0.68%
2019/04/19	4	17.55	4	17.65	17.75	0	732	0.00%
2019/04/18	2	17.70	0	0.00	17.70	2	729	0.27%
2019/04/17	23	18.18	5	18.95	17.95	18	722	2.49%
2019/04/16	5	19.27	17	19.15	19.05	-12	691	-1.74%
2019/04/15	14	19.73	2	19.33	19.65	12	682	1.76%
2019/04/12	2	19.03	1	19.15	19.00	1	664	0.15%
2019/04/11	5	19.21	3	19.35	18.90	2	657	0.30%
2019/04/10	5	18.93	1	18.90	19.05	4	650	0.62%
2019/04/09	4	19.13	2	19.33	19.05	2	644	0.31%
2019/04/08	0	0.00	4	19.00	18.75	-4	631	-0.63%
2019/04/03	0	0.00	5	19.10	18.75	-5	625	-0.80%
2019/04/01	1	19.05	6	19.00	18.90	-5	606	-0.82%
2019/03/29	3	19.05	12	19.08	19.25	-9	596	-1.51%
2019/03/28	2	19.30	0	0.00	19.40	2	582	0.34%
2019/03/27	71	20.70	63	20.94	20.15	8	566	1.41%
2019/03/26	24	20.09	20	19.88	20.15	4	512	0.78%
2019/03/25	16	20.58	25	20.49	19.70	-9	473	-1.90%
2019/03/22	35	20.52	27.2	20.56	20.45	7.8	422	1.84%
2019/03/21	14	18.81	6	19.03	19.05	8	304	2.62%
2019/03/20	45	18.23	50	18.60	18.95	-5	249	-2.00%
2019/03/19	5	17.30	0	0.00	17.25	5	185	2.69%
2019/03/18	0	0.00	3	17.25	17.35	-3	187	-1.60%
2019/03/08	0	0.00	3	17.12	17.30	-3	197	-1.52%
2019/03/07	3	17.35	3	17.40	17.10	0	195	0.00%
2019/03/05	3	17.05	0	0.00	17.00	3	193	1.55%
2019/03/04	0	0.00	1	16.90	16.85	-1	195	-0.51%
2019/02/27	1	17.05	0	0.00	17.10	1	206	0.49%
2019/02/26	0	0.00	3	17.70	17.55	-3	202	-1.48%
2019/02/19	3	17.75	11	17.51	17.15	-8	235	-3.39%
2019/02/18	9	17.02	1	17.00	17.10	8	223	3.57%
2019/01/30	5	15.80	5	15.60	15.50	0	209	0.00%
2018/12/13	1	15.95	9	15.68	15.70	-8	294	-2.71%
2018/12/11	8	15.35	0	0.00	15.40	8	297	2.69%
2018/12/03	0	0.00	5	16.00	15.90	-5	310	-1.61%
2018/11/27	0	0.00	5	15.35	15.40	-5	304	-1.64%
2018/11/26	2	15.25	2	15.60	15.10	0	305	0.00%
2018/11/19	5	15.46	3	15.27	15.25	2	381	0.52%
2018/11/16	7	15.11	11	15.36	15.05	-4	384	-1.04%
2018/11/14	8	14.60	4	14.40	14.35	4	346	1.15%
2018/11/13	0	0.00	3	14.20	14.50	-3	346	-0.87%
2018/11/12	3	14.75	1	14.80	14.30	2	344	0.58%
2018/11/07	1	14.25	0	0.00	14.20	1	336	0.30%
2018/11/06	11	14.68	8	14.70	14.00	3	338	0.89%
2018/11/02	2	14.53	2	14.30	14.40	0	342	0.00%
2018/11/01	5	13.75	10	14.25	13.90	-5	343	-1.46%
2018/10/31	5	13.45	0	0.00	13.60	5	332	1.50%
2018/10/29	3	12.95	3	12.80	12.80	0	331	0.00%
2018/10/11	1	14.50	0	0.00	14.50	1	317	0.31%
2018/09/18	2	18.50	5	18.21	18.15	-3	319	-0.94%
2018/09/17	4	18.71	1	18.55	18.55	3	317	0.94%
2018/09/11	3	18.15	0	0.00	18.10	3	312	0.96%
2018/09/10	0	0.00	2	18.05	18.25	-2	313	-0.64%
2018/09/06	0	0.00	15	18.05	18.05	-15	312	-4.80%
2018/09/05	0	0.00	5	18.32	18.00	-5	313	-1.59%
2018/08/31	1	18.60	1	18.65	18.90	0	317	0.00%
2018/08/30	2	18.60	6	18.97	18.60	-4	314	-1.27%
2018/08/29	0	0.00	2	18.50	18.80	-2	307	-0.65%
2018/08/28	40	18.64	19	18.83	18.70	21	288	7.29%
2018/08/27	5	17.80	0	0.00	17.55	5	235	2.12%
2018/08/23	3	17.50	3	17.77	17.45	0	224	0.00%
2018/08/16	0	0.00	3	17.00	16.95	-3	214	-1.40%
2018/08/15	1	16.90	0	0.00	16.95	1	215	0.46%
2018/08/14	2	16.85	0	0.00	16.80	2	217	0.92%
2018/08/08	8	18.00	0	0.00	17.85	8	209	3.82%
2018/08/03	4	17.60	4	17.80	18.00	0	213	0.00%
2018/07/25	0	0.00	8	17.78	17.95	-8	222	-3.60%
2018/07/24	0	0.00	5	17.45	17.45	-5	219	-2.28%
2018/07/23	0	0.00	3	17.10	17.45	-3	224	-1.34%
2018/07/20	13	17.35	13	17.66	17.30	0	227	0.00%
2018/07/11	0	0.00	2	17.30	17.15	-2	241	-0.83%
2018/07/10	6	17.10	0	0.00	17.00	6	244	2.46%
2018/07/09	10	17.30	6	17.45	17.30	4	244	1.64%
2018/07/06	11	16.90	15	17.15	17.80	-4	244	-1.64%
2018/07/05	9	16.87	9	17.47	17.35	0	244	0.00%
2018/07/04	9	17.10	10	17.35	17.70	-1	243	-0.41%
2018/07/03	5	17.40	1	17.40	17.40	4	239	1.67%
2018/07/02	13	17.53	0	0.00	17.45	13	258	5.03%
2018/06/27	0	0.00	2	17.95	17.75	-2	390	-0.51%
2018/06/26	6	17.70	1	17.95	17.75	5	393	1.27%
2018/06/25	0	0.00	12	18.35	18.00	-12	394	-3.04%
2018/06/19	12	17.90	0	0.00	17.80	12	392	3.05%
2018/06/14	2	19.05	0	0.00	18.55	2	393	0.51%
2018/06/13	0	0.00	5	18.38	18.20	-5	387	-1.29%
2018/06/12	7	18.00	0	0.00	18.05	7	392	1.78%
2018/06/11	2	18.53	0	0.00	18.35	2	394	0.51%
2018/06/08	0	0.00	7	18.20	18.50	-7	392	-1.79%
2018/06/05	0	0.00	3	18.15	18.00	-3	409	-0.73%
2018/06/04	2	17.95	0	0.00	18.00	2	423	0.47%
2018/06/01	11	17.93	0	0.00	17.90	11	481	2.28%
2018/05/31	1	17.85	5	18.60	18.25	-4	532	-0.75%
2018/05/28	0	0.00	5	17.70	17.60	-5	547	-0.91%
2018/05/14	6	17.30	0	0.00	17.35	6	634	0.95%
2018/05/11	5	18.25	0	0.00	18.20	5	624	0.80%
2018/05/10	1	18.80	1	18.90	18.80	0	621	0.00%
2018/05/09	0	0.00	4	18.70	18.50	-4	613	-0.65%
2018/05/07	4	18.50	0	0.00	18.50	4	618	0.65%
2018/05/03	0	0.00	5	18.90	19.00	-5	618	-0.81%
2018/04/24	6	20.60	6	20.00	19.85	0	649	0.00%
2018/04/23	0	0.00	1	20.15	20.00	-1	645	-0.16%
2018/04/19	1	20.00	0	0.00	20.05	1	661	0.15%
2018/04/18	0	0.00	5	20.20	20.20	-5	660	-0.76%
2018/04/13	7	20.81	3	20.82	20.70	4	660	0.61%
2018/04/11	0	0.00	1	20.75	20.45	-1	663	-0.15%
2018/04/10	0	0.00	2	20.38	20.30	-2	671	-0.30%
2018/04/09	16	20.50	17	20.30	20.30	-1	679	-0.15%
2018/04/03	2	20.50	2	20.95	20.65	0	676	0.00%
2018/04/02	8	22.08	2	21.50	21.50	6	658	0.91%
2018/03/31	38	22.91	41	22.81	23.00	-3	638	-0.47%
2018/03/30	0	0.00	2	22.65	22.65	-2	577	-0.35%
2018/03/23	0	0.00	1	20.85	20.80	-1	536	-0.19%
2018/03/16	6	22.15	0	0.00	22.25	6	533	1.12%
2018/03/08	2	22.95	1	23.60	22.90	1	507	0.20%
2018/03/07	16	23.10	16	24.08	23.00	0	495	0.00%
2018/03/06	9	23.96	5	24.40	24.40	4	439	0.91%
2018/03/05	0	0.00	1	22.60	22.20	-1	393	-0.25%
2018/03/01	0	0.00	1	21.70	21.70	-1	409	-0.24%
2018/02/27	1	21.95	0	0.00	21.85	1	432	0.23%
2018/02/26	1	21.80	2	21.80	21.50	-1	457	-0.22%
2018/02/23	6	21.72	5	21.95	21.80	1	463	0.22%
2018/02/22	1	21.50	19	21.75	21.45	-18	457	-3.94%
2018/02/12	0	0.00	16	18.70	18.70	-16	439	-3.64%
2018/02/09	0	0.00	2	16.98	17.00	-2	444	-0.45%
2018/02/08	5	17.90	0	0.00	17.95	5	454	1.10%
2018/02/07	15	18.86	1	19.70	18.90	14	452	3.09%
2018/02/02	12	21.25	0	0.00	21.25	12	461	2.60%
2018/02/01	0	0.00	12	21.60	21.50	-12	462	-2.60%
2018/01/31	5	21.00	5	21.20	21.30	0	462	0.00%
2018/01/30	26	21.52	5	21.85	21.45	21	462	4.55%
2018/01/29	8	21.64	2	21.80	21.80	6	461	1.30%
2018/01/26	4	21.70	0	0.00	21.70	4	463	0.86%
2018/01/24	3	22.42	28	21.97	22.50	-25	459	-5.44%
2018/01/23	4	21.70	0	0.00	21.70	4	440	0.91%
2018/01/18	0	0.00	1	21.45	21.45	-1	436	-0.23%
2018/01/17	25	21.68	0	0.00	21.65	25	445	5.62%
2018/01/15	2	22.03	1	21.80	22.30	1	492	0.20%
2018/01/04	0	0.00	1	23.25	22.75	-1	484	-0.21%
2018/01/03	2	22.45	1	22.50	22.60	1	480	0.21%