泰詠 (6266)-新光-台中券商分點個股進出

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

泰詠

(6266)

可現股當沖

股價
32.90
漲跌
--
漲幅
0.00%
成交量
137張
產業
上櫃電子零組件類股
158人加入追蹤

立即追蹤
本地時間:13:30

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

泰詠 (6266)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	2	32.70	0	32.90	32.90	2	230	0.87%
2024/11/19	1	32.95	1	32.95	32.90	0	232	0.00%
2024/11/18	3.7	33.03	1	33.05	33.00	2.7	231	1.17%
2024/11/15	4	33.40	3	33.67	33.50	1	226	0.44%
2024/11/14	10	33.12	1.3	33.24	33.00	8.7	212	4.11%
2024/11/12	3	32.98	2	33.10	32.90	1	198	0.49%
2024/11/11	0	32.45	3	32.55	33.05	-3	189	-1.59%
2024/11/08	1	32.10	0	0.00	31.95	1	174	0.57%
2024/11/06	0	0.00	2	31.70	31.85	-2	177	-1.13%
2024/11/05	1	31.70	0	0.00	31.65	1	179	0.56%
2024/11/01	0	0.00	1	31.75	31.60	-1	200	-0.50%
2024/10/30	0	0.00	0	31.85	31.85	0	199	-0.02%
2024/10/29	1	31.95	0	0.00	32.00	1	199	0.50%
2024/10/28	1	32.25	1	32.35	32.40	0	199	0.00%
2024/10/25	1	32.15	0	0.00	32.50	1	201	0.50%
2024/10/24	0.4	32.20	0	0.00	32.25	0.4	204	0.21%
2024/10/23	0	32.40	0	0.00	32.25	0	206	0.01%
2024/10/22	0	0.00	0.3	32.45	32.45	-0.3	208	-0.17%
2024/10/17	1	32.60	0	0.00	32.60	1	215	0.46%
2024/10/16	0	0.00	16.6	32.26	32.40	-16.6	214	-7.73%
2024/10/14	0	31.45	0.5	31.70	31.50	-0.5	208	-0.24%
2024/10/09	3	31.70	0	0.00	31.60	3	211	1.42%
2024/10/08	3	31.83	0	0.00	32.15	3	210	1.43%
2024/10/07	0	0.00	1	32.50	32.40	-1	212	-0.47%
2024/10/04	4	32.55	5	32.26	32.10	-1	214	-0.47%
2024/10/01	2	31.88	0.1	32.20	32.10	1.9	214	0.89%
2024/09/25	3	32.38	0	0.00	32.30	3	222	1.35%
2024/09/24	0	0.00	1	32.50	32.40	-1	222	-0.45%
2024/09/20	3.8	32.15	3	32.12	32.20	0.8	225	0.37%
2024/09/18	3	32.05	0	0.00	31.95	3	230	1.30%
2024/09/16	0	32.15	0	0.00	32.35	0	234	0.00%
2024/09/13	0	31.80	0	0.00	31.85	0	246	0.00%
2024/09/12	2	31.60	0	0.00	31.55	2	267	0.75%
2024/09/10	0.1	31.60	0	0.00	31.35	0.1	289	0.02%
2024/09/09	1	30.80	4.3	31.67	32.00	-3.3	292	-1.14%
2024/09/06	3	31.08	0.3	31.05	31.10	2.7	290	0.93%
2024/09/05	5	31.26	0.2	31.27	31.05	4.8	292	1.63%
2024/09/04	6	31.53	0	0.00	31.25	6	296	2.03%
2024/09/03	6	31.78	1	31.95	31.95	5	295	1.69%
2024/08/30	2	31.75	0	0.00	31.80	2	301	0.66%
2024/08/29	1	31.30	0	0.00	31.75	1	302	0.33%
2024/08/28	0	0.00	0.2	31.62	31.60	-0.2	304	-0.06%
2024/08/27	4	31.28	0	0.00	31.55	4	309	1.29%
2024/08/26	1.1	31.51	0.1	31.55	31.45	1	311	0.33%
2024/08/23	1	31.10	0	0.00	31.85	1	318	0.31%
2024/08/22	0	30.80	0	0.00	31.40	0	322	0.00%
2024/08/20	2	30.35	2	30.40	30.40	0	328	0.00%
2024/08/19	1	30.40	0	0.00	30.50	1	334	0.30%
2024/08/16	0	30.60	1	30.70	30.60	-1	348	-0.29%
2024/08/15	2	30.75	0	0.00	30.55	2	385	0.52%
2024/08/14	1	30.55	0	0.00	30.40	1	389	0.26%
2024/08/09	0	0.00	1	30.25	30.05	-1	392	-0.25%
2024/08/07	0	29.65	0	0.00	29.90	0	393	0.00%
2024/08/06	3	27.68	0	0.00	28.65	3	396	0.76%
2024/08/05	4.3	28.87	0	28.80	28.05	4.3	394	1.08%
2024/08/02	0	0.00	0.4	30.85	30.80	-0.4	385	-0.09%
2024/07/31	0	0.00	0.5	30.56	31.00	-0.5	392	-0.13%
2024/07/30	3.1	29.86	0	0.00	30.55	3.1	398	0.78%
2024/07/29	0.1	30.08	0.2	30.40	29.95	-0.1	404	-0.02%
2024/07/26	3	29.90	0.1	30.05	30.35	3	408	0.72%
2024/07/23	2.1	30.53	0	0.00	30.40	2.1	408	0.51%
2024/07/22	0.1	30.35	0	0.00	30.30	0.1	417	0.02%
2024/07/19	2	31.43	0	0.00	31.15	2	412	0.48%
2024/07/18	5.1	31.72	3	31.85	31.75	2.1	410	0.51%
2024/07/17	2	31.80	2	31.93	31.85	0	409	0.00%
2024/07/16	2	31.75	0	0.00	31.70	2	411	0.49%
2024/07/15	1.1	31.80	0	0.00	31.85	1.1	415	0.26%
2024/07/12	1.1	31.91	8	31.86	32.00	-6.9	415	-1.67%
2024/07/10	0	0.00	2	32.10	32.15	-2	421	-0.47%
2024/07/09	3.1	31.94	0	32.20	31.95	3.1	424	0.72%
2024/07/05	1	31.95	0	0.00	32.50	1	428	0.23%
2024/07/04	4	31.95	3	31.95	31.95	1	427	0.23%
2024/07/02	1	32.10	0	0.00	32.00	1	427	0.23%
2024/07/01	1	32.20	0	0.00	32.10	1	427	0.23%
2024/06/28	0	0.00	1	32.10	32.40	-1	425	-0.24%
2024/06/27	3	32.02	4	32.09	32.20	-1	424	-0.24%
2024/06/26	1	32.15	0	0.00	32.05	1	423	0.24%
2024/06/25	1	32.00	0	0.00	32.05	1	422	0.24%
2024/06/21	1	32.35	6.6	32.50	32.50	-5.6	420	-1.32%
2024/06/20	1	32.55	0.4	32.70	32.55	0.6	418	0.13%
2024/06/19	3	36.13	0	0.00	35.80	3	405	0.74%
2024/06/18	3	35.98	0.8	35.99	36.05	2.3	389	0.58%
2024/06/17	0	0.00	0.3	36.05	35.95	-0.3	377	-0.07%
2024/06/14	0.2	35.88	0.2	35.80	35.95	0	375	0.00%
2024/06/13	0.8	35.70	27	35.62	35.65	-26.2	374	-7.01%
2024/06/12	0	0.00	0.5	35.70	35.60	-0.5	375	-0.13%
2024/06/11	0.2	36.05	2	36.10	35.75	-1.8	378	-0.47%
2024/06/07	0	0.00	13	35.92	35.90	-13	383	-3.39%
2024/06/06	0	0.00	5	35.55	35.75	-5	386	-1.29%
2024/06/05	0	0.00	5	35.93	35.80	-5	390	-1.28%
2024/05/30	0	0.00	5	36.05	35.95	-5	419	-1.19%
2024/05/29	0	0.00	1	36.25	36.25	-1	426	-0.23%
2024/05/28	3	36.30	0	0.00	36.35	3	441	0.68%
2024/05/27	6	36.28	2.2	36.42	36.30	3.8	443	0.85%
2024/05/24	0	0.00	5	35.66	35.50	-5	449	-1.11%
2024/05/23	2	35.30	8	35.65	35.30	-6	451	-1.33%
2024/05/22	1	36.00	6.1	36.22	35.85	-5.1	453	-1.12%
2024/05/21	8	36.25	20	36.27	36.25	-12	446	-2.68%
2024/05/20	0	0.00	3	34.85	34.95	-3	414	-0.72%
2024/05/16	0	0.00	1	34.60	34.70	-1	421	-0.24%
2024/05/13	0	0.00	1	34.85	34.85	-1	430	-0.24%
2024/05/10	10	34.99	2	34.80	35.00	8	437	1.83%
2024/05/08	0	0.00	3	34.92	34.90	-3	429	-0.70%
2024/05/06	0	0.00	6	34.70	34.75	-6	422	-1.42%
2024/05/03	0	0.00	8	34.65	34.85	-8	419	-1.91%
2024/05/02	0	0.00	1	34.50	34.60	-1	413	-0.24%
2024/04/29	0	34.05	0	0.00	33.95	0	398	0.01%
2024/04/26	18	33.98	12	34.08	34.00	6	400	1.50%
2024/04/25	0	32.85	0	0.00	33.00	0	390	0.00%
2024/04/23	0	0.00	2	32.25	32.15	-2	389	-0.51%
2024/04/22	2.1	32.11	0	0.00	32.00	2.1	390	0.53%
2024/04/19	0.2	32.35	0	0.00	32.35	0.2	388	0.05%
2024/04/17	3	32.67	0	0.00	32.80	3	389	0.77%
2024/04/16	11.4	32.91	0	0.00	32.50	11.4	390	2.92%
2024/04/15	7.4	33.26	0	0.00	33.20	7.4	385	1.92%
2024/04/12	30.2	33.56	16	33.50	33.55	14.2	382	3.70%
2024/04/11	13	33.71	0	0.00	33.80	13	376	3.45%
2024/04/10	2.8	33.86	15	33.92	33.85	-12.2	374	-3.27%
2024/04/09	1	33.95	0	0.00	33.90	1	373	0.27%
2024/04/08	0.4	33.90	0	0.00	34.15	0.4	372	0.12%
2024/04/03	0.2	33.75	11	33.71	33.75	-10.8	373	-2.88%
2024/04/02	4	33.80	0	0.00	33.80	4	383	1.04%
2024/03/29	0.2	33.70	3	33.95	33.95	-2.8	385	-0.73%
2024/03/28	0	33.90	0	0.00	33.80	0	383	0.00%
2024/03/27	0	33.90	0	0.00	33.75	0	382	0.00%
2024/03/26	19.1	33.82	0	0.00	33.50	19.1	381	5.00%
2024/03/25	3	33.70	0	0.00	33.75	3	379	0.79%
2024/03/22	11.1	33.80	2	33.70	33.65	9.1	380	2.38%
2024/03/21	0	33.99	0	0.00	33.95	0	380	0.00%
2024/03/20	2.1	33.85	1	33.80	33.95	1.1	379	0.29%
2024/03/19	0	33.97	0	0.00	33.90	0	378	0.00%
2024/03/18	0.3	34.10	0	0.00	33.95	0.3	376	0.07%
2024/03/15	1	34.20	0	0.00	34.15	1	375	0.27%
2024/03/14	0	0.00	1	34.20	34.10	-1	374	-0.27%
2024/03/13	1	34.00	1.1	33.86	33.95	-0.1	371	-0.03%
2024/03/12	0	33.80	0	0.00	33.85	0	366	0.00%
2024/03/11	1	33.15	0	0.00	33.15	1	363	0.28%
2024/03/08	1.1	33.67	3	34.47	33.60	-1.9	358	-0.53%
2024/03/07	0.3	34.50	3	34.45	34.35	-2.7	343	-0.80%
2024/03/06	0	34.63	0.3	34.55	34.45	-0.3	338	-0.08%
2024/03/05	1	34.40	0	0.00	34.50	1	340	0.29%
2024/03/04	2	34.40	2.1	34.48	34.35	-0.1	338	-0.03%
2024/03/01	12.1	34.51	2	35.10	34.40	10.1	330	3.05%
2024/02/27	1	34.30	0.3	34.45	33.90	0.7	303	0.23%
2024/02/23	0	33.58	0	0.00	33.40	0	295	0.00%
2024/02/22	0	33.50	0	0.00	33.70	0	291	0.00%
2024/02/19	0	0.00	7.4	33.41	33.50	-7.4	285	-2.58%
2024/02/16	1	32.95	1	33.10	33.10	0	283	0.00%
2024/02/05	2	33.10	0	0.00	33.20	2	275	0.72%
2024/02/02	0	33.20	1	33.30	33.20	-1	276	-0.36%
2024/02/01	0	0.00	1	32.60	32.75	-1	273	-0.37%
2024/01/31	0	0.00	0	32.65	32.55	0	283	0.00%
2024/01/30	0	0.00	0	32.80	32.60	0	291	-0.01%
2024/01/29	1	32.80	0	0.00	32.85	1	294	0.34%
2024/01/26	0	32.75	0	32.75	32.55	0	294	-0.01%
2024/01/25	0	0.00	1	32.75	32.70	-1	293	-0.34%
2024/01/23	1	33.15	1	33.05	33.10	0	291	0.00%
2024/01/22	0	0.00	0	33.00	33.05	0	291	-0.01%
2024/01/19	1	32.35	0	32.50	32.60	1	287	0.34%
2024/01/18	1	32.26	0	0.00	32.35	1	287	0.36%
2024/01/17	0	32.60	0	0.00	32.35	0	288	0.00%
2024/01/15	1	33.00	0	32.85	32.90	1	288	0.34%
2024/01/12	0	0.00	1.1	32.61	32.60	-1.1	289	-0.36%
2024/01/09	0	0.00	1	32.20	32.00	-1	295	-0.35%
2024/01/08	0	31.90	0.1	32.04	31.95	-0.1	296	-0.04%
2024/01/05	0.3	32.30	0	32.40	32.05	0.3	299	0.09%
2024/01/04	0	32.15	0	0.00	32.15	0	306	0.01%
2024/01/03	0	32.60	2	32.60	32.45	-2	334	-0.60%
2024/01/02	0	0.00	0	32.90	32.80	0	340	-0.01%
2023/12/29	1	32.60	0	0.00	32.60	1	347	0.29%
2023/12/28	2	33.00	0	0.00	32.95	2	344	0.58%
2023/12/27	0	0.00	2	32.30	32.40	-2	336	-0.60%
2023/12/26	0	31.95	0	0.00	32.20	0	338	0.00%
2023/12/25	0.5	31.97	0	0.00	31.85	0.5	338	0.15%
2023/12/21	0.1	31.99	0	0.00	32.05	0.1	339	0.03%
2023/12/20	0	31.70	0	0.00	32.15	0	339	0.00%
2023/12/19	0.1	31.75	6.1	31.65	31.70	-6.1	339	-1.78%
2023/12/18	0.1	32.13	0	0.00	31.90	0.1	342	0.04%
2023/12/15	0.1	32.29	0	0.00	32.15	0.1	342	0.03%
2023/12/14	0	32.30	0.1	32.55	32.30	-0.1	346	-0.02%
2023/12/13	0	0.00	1.5	32.35	32.30	-1.5	353	-0.42%
2023/12/12	0.1	32.34	0	0.00	32.40	0.1	358	0.04%
2023/12/08	0	0.00	0	32.65	32.40	0	371	-0.01%
2023/12/07	0.4	32.66	0	0.00	32.50	0.4	373	0.11%
2023/12/05	0.1	33.20	0	0.00	33.10	0.1	395	0.02%
2023/11/29	0	0.00	0.1	32.80	32.95	-0.1	398	-0.03%
2023/11/28	3	32.40	0	0.00	32.40	3	400	0.75%
2023/11/24	2	32.80	0	0.00	32.75	2	408	0.49%
2023/11/21	3.3	32.68	0	0.00	32.65	3.3	426	0.78%
2023/11/16	0	0.00	2	32.05	31.95	-2	442	-0.45%
2023/11/14	1	31.20	0	0.00	31.30	1	453	0.22%
2023/11/13	0.2	31.35	2	31.40	31.25	-1.8	469	-0.39%
2023/11/10	0.2	31.60	0	0.00	31.35	0.2	478	0.04%
2023/11/09	0.2	31.70	0	0.00	31.65	0.2	484	0.05%
2023/11/08	1	32.80	1	32.70	32.60	0	494	0.00%
2023/11/07	0.2	32.30	0	0.00	32.15	0.2	489	0.04%
2023/11/03	1	31.60	3	31.55	31.50	-2	507	-0.39%
2023/11/02	1	31.35	0	0.00	31.35	1	517	0.19%
2023/11/01	0.4	31.00	0	0.00	30.85	0.4	527	0.07%
2023/10/31	0.3	31.25	0	0.00	30.85	0.3	547	0.06%
2023/10/30	0.4	31.45	0	0.00	31.45	0.4	560	0.06%
2023/10/27	0.4	31.25	0	0.00	31.15	0.4	577	0.06%
2023/10/26	0.4	31.50	0	0.00	31.20	0.4	598	0.06%
2023/10/25	0.5	31.20	0	0.00	31.50	0.5	605	0.08%
2023/10/24	0.9	30.75	4	30.95	31.20	-3.1	623	-0.50%
2023/10/23	0.4	31.00	0	0.00	30.85	0.4	638	0.07%
2023/10/20	0.4	30.80	0	0.00	30.90	0.4	656	0.06%
2023/10/19	0.3	30.55	0	0.00	30.50	0.3	681	0.05%
2023/10/18	2.2	30.46	2	30.25	30.45	0.2	694	0.02%
2023/10/17	1.6	31.49	0	31.10	31.15	1.6	697	0.22%
2023/10/16	0.1	31.55	0	0.00	31.40	0.1	706	0.01%
2023/10/13	0.1	31.85	0	0.00	31.65	0.1	737	0.01%
2023/10/12	1	31.86	5.6	31.79	31.75	-4.6	754	-0.61%
2023/10/11	10.2	32.13	1.1	31.45	31.95	9.1	763	1.19%
2023/10/06	1.1	34.49	0	34.35	34.20	1	768	0.14%
2023/10/05	2	33.96	4	33.99	34.40	-2	792	-0.25%
2023/10/04	2.3	33.41	0	0.00	33.40	2.3	867	0.26%
2023/10/03	2.1	33.80	0	0.00	33.70	2.1	987	0.21%
2023/10/02	3	33.65	0	0.00	33.85	3	1,021	0.29%
2023/09/28	0.1	33.30	0	0.00	33.20	0.1	1,074	0.01%
2023/09/27	0.1	33.25	0.5	33.25	33.25	-0.4	1,106	-0.03%
2023/09/26	0	33.25	0	0.00	33.30	0	1,149	0.00%
2023/09/25	0.4	33.45	0	0.00	33.25	0.4	1,230	0.03%
2023/09/22	1	32.50	0	0.00	33.15	1	1,284	0.08%
2023/09/21	0.1	33.00	0	0.00	32.90	0.1	1,297	0.01%
2023/09/20	0.1	33.80	0	0.00	33.50	0.1	1,304	0.00%
2023/09/19	5	34.30	0	0.00	34.00	5	1,333	0.37%
2023/09/18	0	34.50	3	34.30	34.20	-3	1,358	-0.22%
2023/09/15	0.7	33.76	1	33.60	34.45	-0.3	1,387	-0.02%
2023/09/14	2	34.00	0	33.80	33.85	2	1,492	0.13%
2023/09/13	1	32.65	0	0.00	32.85	1	1,564	0.06%
2023/09/12	2	32.53	0	0.00	32.40	2	1,607	0.12%
2023/09/11	5.3	32.60	2	32.55	32.45	3.3	1,633	0.20%
2023/09/08	0.1	33.65	0	33.55	33.50	0.1	1,642	0.00%
2023/09/07	1.1	33.91	0	0.00	33.75	1.1	1,676	0.06%
2023/09/06	0.1	34.10	0	0.00	33.95	0.1	1,706	0.00%
2023/09/05	0.1	33.85	28	33.79	34.05	-28	1,798	-1.55%
2023/09/04	0.4	33.26	0	0.00	33.50	0.4	1,826	0.02%
2023/09/01	0.1	33.66	0	0.00	33.25	0.1	1,844	0.01%
2023/08/30	5	33.10	5.1	32.83	32.80	-0.1	1,900	0.00%
2023/08/28	0.3	33.23	0	0.00	32.50	0.3	1,939	0.02%
2023/08/24	0.1	33.81	0	0.00	33.50	0.1	1,951	0.01%
2023/08/23	0	34.00	0	0.00	33.95	0	1,966	0.00%
2023/08/22	0.3	33.90	0.2	33.85	33.65	0.1	1,989	0.00%
2023/08/18	0.4	34.70	0	0.00	34.40	0.4	2,013	0.02%
2023/08/17	1	34.00	0	0.00	35.05	1	2,039	0.05%
2023/08/16	0.9	33.03	0	0.00	33.60	0.9	2,071	0.04%
2023/08/15	0.9	33.60	0	0.00	33.65	0.9	2,161	0.04%
2023/08/14	1.3	32.92	15.4	32.99	32.90	-14	2,358	-0.59%
2023/08/11	10.1	33.83	0	0.00	33.70	10.1	2,380	0.42%
2023/08/10	1	34.00	3	34.17	34.00	-2	2,413	-0.08%
2023/08/09	0.4	35.10	0	0.00	35.10	0.4	2,419	0.02%
2023/08/08	1.2	34.92	0.7	35.00	35.00	0.5	2,442	0.02%
2023/08/07	2.2	35.31	0	0.00	35.45	2.2	2,487	0.09%
2023/08/04	9.3	34.93	1	35.25	34.90	8.3	2,523	0.33%
2023/08/02	0.2	36.05	0.2	35.80	35.55	0	2,617	0.00%
2023/08/01	2	36.25	9	36.55	36.05	-7	2,635	-0.27%
2023/07/31	5	36.40	5	36.64	35.90	0	2,649	0.00%
2023/07/28	0.2	35.90	0	0.00	36.25	0.2	2,755	0.01%
2023/07/27	0.2	35.44	0	0.00	36.35	0.2	2,786	0.01%
2023/07/26	0.3	35.72	0	0.00	35.40	0.3	2,863	0.01%
2023/07/25	6.3	35.54	0.9	35.54	35.90	5.4	3,163	0.17%
2023/07/24	0.2	34.80	1	35.65	35.50	-0.8	3,199	-0.03%
2023/07/21	1.5	35.68	0	0.00	35.35	1.5	3,208	0.05%
2023/07/19	3.6	36.07	7	36.04	36.00	-3.4	3,328	-0.10%
2023/07/18	12.3	36.48	70	36.20	36.30	-57.7	3,408	-1.69%
2023/07/17	5.2	37.09	0	0.00	37.20	5.2	3,473	0.15%
2023/07/14	6.2	37.37	1	37.50	37.40	5.2	3,539	0.15%
2023/07/13	1	37.55	2	37.60	37.35	-1	3,661	-0.03%
2023/07/12	3.1	36.67	0	0.00	36.60	3.1	3,732	0.08%
2023/07/11	12.3	37.19	9.6	37.54	36.55	2.6	3,913	0.07%
2023/07/10	21.6	38.25	6.1	38.30	38.20	15.5	4,061	0.38%
2023/07/07	7	42.69	7.3	43.06	42.40	-0.3	4,285	-0.01%
2023/07/06	9	43.52	4.1	43.83	43.10	4.9	4,662	0.11%
2023/07/05	11	43.77	17.3	43.73	43.65	-6.3	4,704	-0.13%
2023/07/04	10	43.23	5	43.08	43.35	5	4,745	0.11%
2023/07/03	4.7	43.03	19	42.56	43.15	-14.3	4,768	-0.30%
2023/06/30	2.2	40.52	4.9	39.95	41.05	-2.6	4,714	-0.06%
2023/06/29	2.1	38.92	1	38.70	38.70	1.1	4,694	0.02%
2023/06/28	3	38.55	1	38.50	38.65	2	4,714	0.04%
2023/06/27	1.1	38.98	1.1	38.96	38.05	0	4,750	0.00%
2023/06/26	7.2	39.23	4.3	39.51	39.30	2.9	4,760	0.06%
2023/06/21	8	40.21	12	39.95	40.15	-4	4,785	-0.08%
2023/06/20	28.3	39.62	7	40.01	40.00	21.3	4,855	0.44%
2023/06/19	23.1	44.33	75.1	44.52	44.75	-51.9	4,944	-1.05%
2023/06/16	7	43.64	12	43.87	43.80	-5	4,908	-0.10%
2023/06/15	9.1	43.68	7	43.81	43.80	2.1	4,891	0.04%
2023/06/14	5	43.59	24	43.62	43.65	-19	4,896	-0.39%
2023/06/13	20	43.49	10	43.40	43.55	10	4,903	0.20%
2023/06/12	4	42.89	3	43.10	43.05	1	4,905	0.02%
2023/06/09	48	43.98	48	43.89	43.50	0	4,896	0.00%
2023/06/08	20	42.50	6	42.70	42.80	14	4,851	0.29%
2023/06/07	1	42.35	1	42.30	42.35	0	4,866	0.00%
2023/06/06	9	42.20	3	42.00	42.10	6	5,015	0.12%
2023/06/05	13	42.65	17	42.71	42.60	-4	5,064	-0.08%
2023/06/02	7	41.48	2	41.50	41.35	5	5,106	0.10%
2023/06/01	1.2	41.06	2	41.48	41.40	-0.8	5,120	-0.02%
2023/05/31	7	41.25	2	41.05	41.00	5	5,156	0.10%
2023/05/30	9.2	40.75	7	40.79	40.70	2.2	5,246	0.04%
2023/05/29	8	40.97	14	40.80	40.85	-6	5,469	-0.11%
2023/05/26	5.4	40.50	19.7	40.65	40.30	-14.3	5,597	-0.26%
2023/05/25	3.2	40.96	0	0.00	41.00	3.2	5,739	0.06%
2023/05/24	14.2	40.96	5	41.17	41.15	9.2	5,800	0.16%
2023/05/23	10.9	40.58	39	41.14	41.05	-28.1	5,952	-0.47%
2023/05/22	18	40.49	12	40.38	40.60	6	6,013	0.10%
2023/05/19	20.2	39.39	35	39.52	39.55	-14.8	6,024	-0.25%
2023/05/18	66.2	41.84	34	43.39	39.55	32.2	6,061	0.53%
2023/05/17	18	43.78	16	43.81	43.90	2	5,956	0.03%
2023/05/16	9	43.50	23	43.32	43.35	-14	6,065	-0.23%
2023/05/15	28	42.65	8	42.73	42.65	20	6,392	0.31%
2023/05/12	12	42.38	22.8	42.51	43.30	-10.8	6,735	-0.16%
2023/05/11	19.1	42.92	334	42.50	42.00	-314.9	6,751	-4.66%	大賣/鉅額交易
2023/05/10	39	42.82	19.9	43.42	43.65	19.1	6,704	0.28%
2023/05/09	34.7	43.69	50.5	43.55	43.05	-15.8	6,661	-0.24%
2023/05/08	4	41.90	13	42.27	42.25	-9	6,554	-0.14%
2023/05/05	9	41.88	3	41.80	41.75	6	6,528	0.09%
2023/05/04	12	42.25	32	42.21	42.05	-20	6,507	-0.31%
2023/05/03	40	41.60	8.2	41.57	41.40	31.8	6,387	0.50%
2023/05/02	24	41.64	23	41.72	41.90	1	6,356	0.02%
2023/04/28	90	42.33	53	42.88	41.85	36.9	6,265	0.59%
2023/04/27	54	46.22	4	45.75	46.50	50	5,957	0.84%
2023/04/26	0	0.00	6	44.91	45.30	-6	5,909	-0.10%
2023/04/25	50	45.84	43	45.39	45.20	7	5,875	0.12%
2023/04/24	36	46.08	38	45.91	45.80	-2	5,802	-0.03%
2023/04/21	48.2	45.87	58.4	45.76	45.00	-10.2	5,734	-0.18%
2023/04/20	24.6	46.40	27	46.28	46.20	-2.4	5,643	-0.04%
2023/04/19	19	47.49	18.2	47.75	47.70	0.8	5,553	0.01%
2023/04/18	194.3	47.31	52	47.33	47.25	142.3	5,466	2.60%	大買/鉅額交易
2023/04/17	34	47.11	15.7	47.09	47.20	18.3	5,330	0.34%
2023/04/14	70	46.33	65.1	46.30	46.55	4.9	5,230	0.09%
2023/04/13	66.2	46.31	87	45.86	45.20	-20.8	5,025	-0.41%
2023/04/12	150.5	45.60	167.6	45.25	46.40	-17.1	4,799	-0.36%	大買/大賣/
2023/04/11	54	42.04	39.4	42.02	43.00	14.6	4,462	0.33%
2023/04/10	5	40.14	27.7	40.38	41.25	-22.7	4,077	-0.56%
2023/04/07	16	37.39	19.2	37.31	37.50	-3.2	3,984	-0.08%
2023/04/06	9	36.25	9.3	36.77	37.00	-0.3	3,921	-0.01%
2023/03/31	11.1	35.86	1.5	35.69	35.85	9.6	3,866	0.25%
2023/03/30	5	35.15	3.1	35.12	35.50	1.9	3,844	0.05%
2023/03/29	21	34.64	11	34.80	34.75	10	3,821	0.26%
2023/03/28	29.1	34.76	16	34.24	34.30	13.1	3,816	0.34%
2023/03/27	100	35.06	17	35.09	35.30	83	3,788	2.19%
2023/03/24	106.5	35.35	16.1	35.35	35.20	90.4	3,772	2.39%	大買/
2023/03/23	35.3	36.17	17	36.23	35.55	18.3	3,749	0.49%
2023/03/22	95	35.92	115.3	36.16	36.95	-20.3	3,670	-0.55%	大賣/
2023/03/21	5	34.09	20	34.17	34.00	-15	3,508	-0.43%
2023/03/20	4	33.49	1	33.55	33.50	3	3,462	0.09%
2023/03/17	0	32.95	4.1	33.05	33.05	-4.1	3,441	-0.12%
2023/03/16	1	32.30	4	32.15	32.15	-3	3,414	-0.09%
2023/03/15	8	33.05	16	33.28	32.75	-8	3,384	-0.24%
2023/03/14	1	32.75	1	33.10	33.15	0	3,352	0.00%
2023/03/13	16	32.78	46	32.50	32.95	-30	3,332	-0.90%
2023/03/10	12	33.01	11	33.06	33.00	1	3,285	0.03%
2023/03/09	47.3	33.27	14.1	33.03	32.95	33.2	3,251	1.02%
2023/03/08	49	35.02	57	34.95	34.65	-8	3,089	-0.26%
2023/03/07	64	34.46	61	34.46	34.30	3	3,024	0.10%
2023/03/06	5	33.98	16	33.93	33.90	-11	2,944	-0.37%
2023/03/03	24	33.77	5	33.71	33.40	19	2,910	0.65%
2023/03/02	16.4	33.63	19.3	33.75	33.55	-2.9	2,857	-0.10%
2023/03/01	144	33.65	147.1	34.09	34.50	-3.1	2,752	-0.11%	大買/大賣/
2023/02/24	45	33.06	50	32.95	33.50	-5	2,519	-0.20%
2023/02/23	31.2	32.76	29	32.73	32.35	2.2	2,378	0.09%
2023/02/22	25	31.57	12.1	31.21	31.95	12.9	2,215	0.58%
2023/02/21	37	32.17	37	32.21	31.65	0	2,159	0.00%
2023/02/20	54	32.09	53.3	32.02	33.10	0.7	1,997	0.04%
2023/02/17	15	31.60	41.1	31.46	31.80	-26.1	1,912	-1.36%
2023/02/16	30	31.70	24.2	31.85	31.50	5.8	1,869	0.31%
2023/02/15	24.2	31.06	13.3	31.26	31.60	10.8	1,756	0.62%
2023/02/14	43	30.90	36.3	30.92	31.30	6.7	1,713	0.39%
2023/02/13	202	31.59	172.8	31.75	31.90	29.2	1,608	1.81%	大買/大賣/
2023/02/10	165.7	29.53	147.8	29.69	30.05	17.9	1,246	1.43%	大買/大賣/
2023/02/09	0	0.00	25.5	28.10	28.10	-25.5	885	-2.88%
2023/02/08	1	25.55	1	25.60	25.55	0	842	0.00%
2023/02/07	4	25.54	0.1	25.50	25.45	3.9	842	0.46%
2023/02/06	0	0.00	1	25.20	25.45	-1	844	-0.12%
2023/02/03	3	25.33	0.6	25.30	25.25	2.4	841	0.29%
2023/02/02	0.4	25.45	2.2	25.38	25.40	-1.8	838	-0.21%
2023/02/01	2	25.10	0	0.00	25.20	2	833	0.24%
2023/01/31	2	25.00	0	0.00	25.00	2	832	0.24%
2023/01/30	0	0.00	1.1	24.55	24.60	-1.1	825	-0.13%
2023/01/16	2	23.85	0	0.00	23.90	2	815	0.25%
2023/01/13	2.1	24.14	1	24.05	24.00	1.1	817	0.13%
2023/01/12	10	24.22	0	0.00	24.10	10	817	1.22%
2023/01/11	0	0.00	0.1	24.30	24.30	-0.1	814	-0.01%
2023/01/10	2	24.40	0	0.00	24.35	2	818	0.24%
2023/01/09	0	0.00	1	24.35	24.45	-1	814	-0.12%
2023/01/06	1	24.00	1.1	24.05	24.05	-0.1	812	-0.01%
2023/01/04	0	0.00	0.1	24.00	24.00	-0.1	818	-0.01%
2022/12/30	1	23.90	0	0.00	23.85	1	815	0.12%
2022/12/28	2	24.65	4.4	24.46	24.30	-2.4	806	-0.30%
2022/12/27	0	24.85	10	24.85	24.80	-10	784	-1.27%
2022/12/26	0	0.00	3	25.20	24.85	-3	781	-0.38%
2022/12/23	1	25.40	10	25.50	25.45	-9	771	-1.17%
2022/12/21	10	24.61	6	24.75	24.40	4	769	0.52%
2022/12/20	4	25.25	4	25.36	24.85	0	761	0.00%
2022/12/19	0	0.00	7	25.61	25.00	-7	747	-0.94%
2022/12/16	2	26.03	0.1	26.25	25.95	2	729	0.27%
2022/12/15	3	26.57	15	26.72	26.80	-12	704	-1.70%
2022/12/14	45	26.36	32	26.20	26.15	13	673	1.93%
2022/12/13	8	26.39	8	26.31	26.55	0	649	0.00%
2022/12/12	0	0.00	1	25.40	25.20	-1	619	-0.16%
2022/12/09	3	25.65	1	25.55	25.50	2	619	0.32%
2022/12/07	4	25.10	0	0.00	25.15	4	615	0.65%
2022/12/06	8	25.52	0	0.00	25.30	8	620	1.29%
2022/12/05	0	0.00	5	26.13	26.00	-5	662	-0.75%
2022/12/02	5	25.70	2	26.00	25.70	3	664	0.45%
2022/12/01	3	25.78	2	25.90	25.80	1	663	0.15%
2022/11/29	0	0.00	2	25.25	25.20	-2	671	-0.30%
2022/11/25	3	25.08	32	25.29	25.00	-29	696	-4.17%
2022/11/24	0	0.00	0.5	25.25	25.20	-0.5	703	-0.07%
2022/11/23	25	25.22	1	25.25	25.25	24	720	3.33%
2022/11/22	1	25.05	6	25.10	25.00	-5	729	-0.69%
2022/11/21	6	24.81	2	25.27	25.25	4	742	0.54%
2022/11/18	10	25.16	1	25.10	25.00	9	745	1.21%
2022/11/17	1	25.40	2	25.50	25.50	-1	756	-0.13%
2022/11/16	6	24.97	0	0.00	24.90	6	768	0.78%
2022/11/14	1	24.95	1	24.80	24.85	0	810	0.00%
2022/11/11	6	25.00	3	24.93	24.70	3	839	0.36%
2022/11/10	28	25.26	22	24.98	24.80	6	900	0.67%
2022/11/09	9	25.21	6.2	25.41	25.60	2.8	882	0.31%
2022/11/08	1	23.60	0	0.00	23.30	1	866	0.12%
2022/11/07	0	0.00	0.1	23.50	23.35	-0.1	884	-0.01%
2022/10/28	1	23.10	0	0.00	22.55	1	1,143	0.09%
2022/10/27	0	0.00	2	23.15	23.40	-2	1,168	-0.17%
2022/10/25	0.2	22.28	10	22.47	22.20	-9.8	1,192	-0.82%
2022/10/24	1	23.00	8	22.90	22.70	-7	1,208	-0.58%
2022/10/21	0.1	23.00	0	0.00	22.90	0.1	1,229	0.01%
2022/10/19	0.1	23.10	0	0.00	23.10	0.1	1,231	0.01%
2022/10/18	10	23.00	4	22.98	23.15	6	1,261	0.48%
2022/10/17	0	0.00	2.2	22.86	22.85	-2.2	1,269	-0.17%
2022/10/14	0	0.00	1	22.90	22.90	-1	1,272	-0.08%
2022/10/13	0.1	22.10	0	0.00	22.00	0.1	1,270	0.01%
2022/10/12	1	23.50	0	0.00	23.45	1	1,265	0.08%
2022/10/03	0	23.50	0	0.00	23.35	0	1,346	0.00%
2022/09/30	0	22.90	1	23.20	23.20	-1	1,348	-0.07%
2022/09/28	7.3	22.84	0	0.00	22.65	7.3	1,354	0.54%
2022/09/27	0	0.00	1	23.75	24.10	-1	1,344	-0.08%
2022/09/26	1.1	23.17	5	23.36	23.30	-3.9	1,344	-0.29%
2022/09/22	0	0.00	1	24.65	25.00	-1	1,348	-0.07%
2022/09/21	0	0.00	0.1	24.95	24.85	-0.1	1,349	-0.01%
2022/09/16	0	25.18	0.2	25.20	25.00	-0.2	1,345	-0.02%
2022/09/14	0	0.00	2	24.75	25.40	-2	1,358	-0.15%
2022/09/13	1	25.30	1	25.15	25.25	0	1,354	0.00%
2022/09/12	11	25.24	0	0.00	25.05	11	1,365	0.81%
2022/09/08	4	26.60	26	26.46	26.65	-22	1,331	-1.65%
2022/09/07	1	26.30	1	26.30	26.30	0	1,332	0.00%
2022/09/06	3	26.60	18	26.25	26.10	-15	1,336	-1.12%
2022/09/05	5	27.10	6.7	27.20	27.00	-1.7	1,330	-0.13%
2022/09/02	21	27.07	3	27.15	27.10	18	1,337	1.35%
2022/09/01	2	27.73	16	27.73	27.75	-14	1,323	-1.06%
2022/08/31	28.3	28.27	13	27.87	28.15	15.3	1,331	1.15%
2022/08/30	0	0.00	35.1	28.12	27.95	-35.1	1,347	-2.60%
2022/08/29	0	0.00	4	27.00	27.35	-4	1,344	-0.30%
2022/08/26	0	0.00	1.2	27.68	27.60	-1.2	1,374	-0.08%
2022/08/25	3	27.65	14.1	27.45	27.40	-11.1	1,622	-0.68%
2022/08/24	1	27.80	3.5	27.41	27.20	-2.5	1,692	-0.15%
2022/08/23	7	27.08	3.1	27.27	27.55	3.9	1,685	0.23%
2022/08/22	7.1	27.92	2.1	28.10	27.80	5	1,652	0.30%
2022/08/19	40	28.13	27.3	28.44	28.50	12.7	1,623	0.78%
2022/08/18	8	27.94	3.2	27.89	27.90	4.8	1,585	0.30%
2022/08/17	13	27.70	12.7	27.70	27.90	0.3	1,544	0.02%
2022/08/16	0.5	27.00	36.3	27.27	27.00	-35.8	1,460	-2.45%
2022/08/15	2	27.13	3.2	26.84	26.60	-1.2	1,426	-0.08%
2022/08/12	5	26.75	4.2	26.70	26.75	0.8	1,404	0.06%
2022/08/11	81	27.34	78.3	27.05	26.65	2.7	1,386	0.20%
2022/08/10	7	26.21	4.7	26.18	26.35	2.3	1,290	0.18%
2022/08/09	2	25.15	6.4	24.92	25.00	-4.4	1,225	-0.36%
2022/08/08	0	0.00	5	23.55	24.00	-5	1,187	-0.42%
2022/08/05	15	24.22	16.7	24.16	24.00	-1.7	1,182	-0.15%
2022/08/04	10	24.67	8.2	25.00	25.05	1.8	1,144	0.16%
2022/08/03	4	24.78	11.3	25.08	24.55	-7.3	1,123	-0.65%
2022/08/02	1.2	24.30	7	24.33	24.60	-5.8	1,100	-0.52%
2022/08/01	4	24.39	7.2	24.47	24.70	-3.2	1,099	-0.29%
2022/07/29	7	24.16	1.1	23.97	24.25	5.9	1,091	0.54%
2022/07/28	2	23.58	4	23.78	23.60	-2	1,081	-0.18%
2022/07/27	1	23.10	6.2	22.86	23.10	-5.2	1,083	-0.48%
2022/07/26	18	23.01	6.2	22.96	22.95	11.8	1,154	1.02%
2022/07/25	2	24.08	2.3	23.53	23.70	-0.3	1,264	-0.02%
2022/07/22	0	0.00	0	23.00	22.95	0	1,237	0.00%
2022/07/21	1	22.50	0	0.00	22.60	1	1,237	0.08%
2022/07/18	0	0.00	1	22.55	22.35	-1	1,256	-0.08%
2022/07/15	1	22.40	0	22.60	22.40	1	1,261	0.08%
2022/07/14	0	0.00	1	22.00	22.20	-1	1,258	-0.08%
2022/07/13	0	0.00	11	22.07	21.90	-11	1,258	-0.87%
2022/07/12	29	22.37	28	22.12	21.55	1	1,256	0.08%
2022/07/11	0	0.00	3.1	22.04	22.15	-3.1	1,212	-0.26%
2022/07/06	2.1	19.17	1	18.90	18.90	1.1	1,226	0.09%
2022/07/04	0	19.15	0	0.00	19.20	0	1,235	0.00%
2022/07/01	0.3	19.78	0	0.00	19.25	0.3	1,246	0.03%
2022/06/30	3.2	20.16	5	20.15	20.00	-1.8	1,241	-0.14%
2022/06/29	6.2	20.62	0	0.00	20.55	6.2	1,242	0.50%
2022/06/28	4	20.90	0	0.00	20.80	4	1,249	0.32%
2022/06/27	4.1	20.95	5	21.07	21.25	-0.9	1,254	-0.07%
2022/06/24	3.3	20.95	2	20.65	20.60	1.3	1,258	0.10%
2022/06/23	0.4	20.88	0	0.00	20.70	0.4	1,265	0.03%
2022/06/22	1.5	21.43	0	0.00	21.25	1.5	1,266	0.12%
2022/06/21	0.2	22.25	0	0.00	22.50	0.2	1,257	0.02%
2022/06/20	2.4	22.60	2	22.00	22.00	0.4	1,262	0.03%
2022/06/17	0	0.00	7	24.71	25.10	-7	1,249	-0.56%
2022/06/16	1	25.50	7	25.19	24.95	-6	1,246	-0.48%
2022/06/15	1	25.41	1	25.35	25.35	0	1,252	0.00%
2022/06/14	1	25.35	1	25.55	25.55	0	1,255	0.00%
2022/06/13	1	25.05	4	25.03	25.00	-3	1,251	-0.24%
2022/06/10	3	25.62	0.1	25.63	25.65	2.9	1,251	0.23%
2022/06/09	2	26.40	8.1	26.08	26.00	-6.1	1,250	-0.49%
2022/06/08	16.1	26.30	14.4	26.16	26.20	1.7	1,248	0.14%
2022/06/07	0	0.00	3.2	25.70	25.35	-3.2	1,235	-0.26%
2022/06/06	15	25.58	22.1	25.50	25.20	-7.1	1,229	-0.58%
2022/06/02	131	27.07	129	26.86	26.00	2	1,231	0.16%	大買/大賣/
2022/06/01	18	25.26	19.2	26.15	26.85	-1.2	1,026	-0.12%
2022/05/31	0	0.00	3	24.00	24.45	-3	979	-0.31%
2022/05/30	0	24.15	0	0.00	23.95	0	1,005	0.00%
2022/05/25	0	0.00	1	23.95	23.95	-1	1,127	-0.09%
2022/05/24	5	23.75	0	0.00	23.50	5	1,174	0.43%
2022/05/23	1	23.85	6	23.81	23.70	-5	1,196	-0.42%
2022/05/20	0	23.75	0	0.00	23.45	0	1,221	0.00%
2022/05/19	0.2	23.30	0	0.00	23.65	0.2	1,241	0.01%
2022/05/18	5	23.65	6	23.50	23.55	-1	1,262	-0.08%
2022/05/17	0	0.00	3	23.35	23.15	-3	1,291	-0.23%
2022/05/16	1	22.95	1	23.05	23.00	0	1,327	0.00%
2022/05/13	0.1	22.80	1	22.70	22.65	-0.9	1,362	-0.07%
2022/05/12	0.4	22.43	7	22.20	22.20	-6.6	1,401	-0.47%
2022/05/11	6	22.80	0	0.00	22.80	6	1,460	0.41%
2022/05/10	2	22.95	16	22.71	23.00	-14	1,564	-0.89%
2022/05/09	0.1	23.00	0	0.00	22.85	0.1	2,279	0.00%
2022/05/06	1.1	23.30	0	0.00	23.45	1.1	2,329	0.05%
2022/05/05	1.2	23.25	0	0.00	23.15	1.2	2,429	0.05%
2022/05/04	4.2	22.93	4	22.95	23.15	0.2	2,571	0.01%
2022/05/03	27.5	23.95	30	23.67	23.40	-2.5	2,796	-0.09%
2022/04/29	16	25.18	13.8	25.04	25.10	2.2	2,865	0.08%
2022/04/28	0	0.00	8	23.11	23.05	-8	2,861	-0.28%
2022/04/27	6.2	22.05	4	22.70	22.70	2.2	3,017	0.07%
2022/04/26	5.2	22.96	0	0.00	22.95	5.2	3,180	0.16%
2022/04/25	1.3	23.20	0	0.00	23.10	1.3	3,302	0.04%
2022/04/21	0	24.85	0	0.00	24.65	0	3,666	0.00%
2022/04/20	0	0.00	8	24.53	24.35	-8	4,056	-0.20%
2022/04/19	1	24.05	1	24.00	24.00	0	4,528	0.00%
2022/04/18	2.5	23.68	0	0.00	23.55	2.5	5,431	0.05%
2022/04/15	2	24.15	7	24.15	24.10	-5	5,808	-0.09%
2022/04/14	0.1	24.45	0	0.00	24.60	0.1	6,156	0.00%
2022/04/13	2	24.08	4	24.58	24.80	-2	6,310	-0.03%
2022/04/12	2.3	23.65	18	23.68	23.70	-15.7	6,411	-0.25%
2022/04/11	9	24.13	8.1	24.12	23.95	0.9	6,553	0.01%
2022/04/08	3	23.95	0	0.00	23.95	3	6,777	0.04%
2022/04/07	17.5	24.00	4	24.10	23.85	13.5	6,897	0.20%
2022/04/06	0.2	24.40	0	0.00	24.45	0.2	7,037	0.00%
2022/04/01	1.2	24.44	5	24.55	24.55	-3.8	7,309	-0.05%
2022/03/31	6.1	24.81	3	24.75	24.80	3.1	7,609	0.04%
2022/03/30	17	25.12	11	25.43	25.10	6	8,023	0.07%
2022/03/29	20	25.07	0	0.00	25.05	20	8,257	0.24%
2022/03/28	0.2	25.06	0	0.00	25.15	0.2	8,564	0.00%
2022/03/25	3	25.80	0	0.00	25.40	3	8,594	0.03%
2022/03/24	8.1	25.93	1	25.80	25.90	7.1	8,593	0.08%
2022/03/23	0	0.00	2	26.00	25.90	-2	8,588	-0.02%
2022/03/22	5	25.80	2	25.60	25.80	3	8,579	0.03%
2022/03/21	1	25.90	0	0.00	25.90	1	8,570	0.01%
2022/03/18	3	26.20	3	26.05	26.00	0	8,558	0.00%
2022/03/17	0	0.00	3	25.60	25.55	-3	8,541	-0.04%
2022/03/16	0.1	24.90	3	24.95	24.90	-2.9	8,528	-0.03%
2022/03/15	1	24.85	4	25.25	24.80	-3	8,518	-0.04%
2022/03/14	6	26.10	8	25.79	25.85	-2	8,500	-0.02%
2022/03/11	7	25.28	13	25.58	26.05	-6	8,487	-0.07%
2022/03/10	10	25.30	10	25.48	25.35	0	8,470	0.00%
2022/03/09	0	0.00	11	24.45	24.75	-11	8,454	-0.13%
2022/03/08	19	24.36	33	24.39	24.05	-14	8,440	-0.17%
2022/03/07	9	24.87	11	25.44	25.10	-2	8,392	-0.02%
2022/03/04	23	27.12	15	27.10	27.10	8	8,332	0.10%
2022/03/03	16	26.92	10	26.82	26.95	6	8,293	0.07%
2022/03/02	35	26.76	22	26.62	26.90	13	8,255	0.16%
2022/02/25	3	25.50	9	25.40	25.60	-6	8,176	-0.07%
2022/02/24	12	24.77	17	25.12	24.50	-5	8,136	-0.06%
2022/02/23	0	0.00	29	26.01	26.20	-29	8,085	-0.36%
2022/02/22	58	25.56	38	25.66	25.30	20	8,063	0.25%
2022/02/21	4	26.25	22	26.50	26.40	-18	8,034	-0.22%
2022/02/18	4	25.96	17	25.92	26.00	-13	8,009	-0.16%
2022/02/17	26	26.27	25	26.50	26.55	1	7,987	0.01%
2022/02/16	19	26.28	16	26.17	26.40	3	7,948	0.04%
2022/02/15	7	25.69	14	25.72	25.55	-7	7,908	-0.09%
2022/02/14	7	25.92	40	26.06	25.75	-33	7,873	-0.42%
2022/02/11	30	26.80	34	26.83	26.50	-4	7,831	-0.05%
2022/02/10	33	27.74	35	27.71	27.45	-2	7,764	-0.03%
2022/02/09	281.5	28.45	201	28.33	28.30	80.5	7,656	1.05%	大買/大賣/
2022/02/08	60.2	27.06	62	27.03	27.45	-1.9	6,933	-0.03%
2022/02/07	64	26.49	67	27.10	26.70	-3	6,874	-0.04%
2022/01/26	141.4	26.35	188	26.31	26.50	-46.6	6,763	-0.69%	大買/大賣/
2022/01/25	121	27.98	107.4	27.88	25.85	13.6	6,612	0.21%	大買/大賣/
2022/01/24	79	27.49	81	27.72	27.90	-2	6,364	-0.03%
2022/01/21	62	28.49	51	27.99	27.65	11	6,220	0.18%
2022/01/20	136	29.51	155.8	29.54	29.50	-19.8	6,103	-0.32%	大買/大賣/
2022/01/19	142	30.42	116.2	30.14	29.75	25.8	5,942	0.43%	大買/大賣/
2022/01/18	127.5	32.25	84	32.09	31.80	43.5	5,764	0.75%	大買/
2022/01/17	151	32.32	124.3	32.26	31.80	26.7	5,634	0.47%	大買/大賣/
2022/01/14	149	32.25	132	32.42	32.75	17	5,453	0.31%	大買/大賣/
2022/01/13	192.1	32.84	322.6	32.96	33.80	-130.4	5,254	-2.48%	大買/大賣/鉅額交易
2022/01/12	317.3	32.68	174.4	33.06	31.80	143	4,856	2.94%	大買/大賣/鉅額交易
2022/01/11	455.9	39.05	562.1	39.27	34.75	-106.2	4,372	-2.43%	大買/大賣/鉅額交易
2022/01/10	235.6	36.23	218.2	36.47	38.50	17.5	3,460	0.51%	大買/大賣/
2022/01/07	289.5	34.32	188.4	34.21	35.00	101.1	3,072	3.29%	大買/大賣/鉅額交易
2022/01/06	107.2	32.23	107.1	32.33	33.50	0.1	2,715	0.00%	大買/大賣/
2022/01/05	43	30.73	44.3	30.94	31.70	-1.3	2,552	-0.05%
2022/01/04	140	30.18	155	30.45	30.90	-15	2,431	-0.62%	大買/大賣/
2022/01/03	81.7	30.30	107	30.09	30.00	-25.3	2,280	-1.11%	大賣/
2021/12/30	67.5	28.54	52	28.64	28.90	15.5	2,043	0.76%
2021/12/29	181	28.09	140	28.32	28.00	41	1,916	2.14%	大買/大賣/
2021/12/28	262.1	28.08	316.7	28.30	28.75	-54.6	1,759	-3.10%	大買/大賣/
2021/12/27	267	27.16	212.6	27.12	27.85	54.4	1,480	3.68%	大買/大賣/
2021/12/24	137.7	26.15	217	26.18	25.85	-79.3	1,169	-6.78%	大買/大賣/
2021/12/23	103.9	23.75	82.9	23.95	24.45	21.1	742	2.84%	大買/
2021/12/22	70.8	23.30	91.7	23.12	23.45	-20.9	499	-4.19%
2021/12/21	65.5	21.30	20.1	21.38	21.35	45.4	181	24.99%
2021/12/20	14	19.90	18.4	19.83	20.15	-4.4	138	-3.15%
2021/12/17	12	19.53	8.4	19.61	19.55	3.6	129	2.81%
2021/12/16	1	19.85	10.4	19.88	19.75	-9.4	128	-7.31%
2021/12/15	6	19.63	6	19.80	19.80	0	130	0.00%
2021/12/14	17.2	19.58	1	20.00	19.70	16.2	129	12.54%
2021/12/13	1.3	19.56	0.7	19.85	19.60	0.6	125	0.49%
2021/12/10	9.2	19.57	0	0.00	19.60	9.2	125	7.31%
2021/12/09	1	19.60	1	19.65	19.60	0	126	0.00%
2021/12/06	1	19.50	0	0.00	19.60	1	122	0.82%
2021/11/29	1	19.20	0	0.00	19.25	1	125	0.80%
2021/11/26	1	19.35	0	0.00	19.50	1	126	0.79%
2021/11/25	17	19.78	0.1	20.00	19.70	16.9	125	13.49%
2021/11/24	16	19.90	1.1	19.95	19.95	14.9	123	12.02%
2021/11/22	2	19.35	17	19.35	19.40	-15	118	-12.65%
2021/11/19	5	19.20	0	0.00	19.30	5	118	4.23%
2021/11/16	12	19.20	0	0.00	19.30	12	111	10.79%
2021/11/11	1	19.25	0	0.00	19.35	1	109	0.91%
2021/11/10	1	19.35	26.8	19.38	19.45	-25.8	109	-23.48%
2021/11/09	0	0.00	4	19.25	19.35	-4	114	-3.50%
2021/11/08	5	19.20	0	0.00	19.20	5	115	4.33%
2021/11/05	3	19.20	0	0.00	19.25	3	118	2.54%
2021/11/04	13	19.10	0	0.00	19.30	13	120	10.80%
2021/11/02	0	0.00	0.5	19.30	19.25	-0.5	125	-0.37%
2021/10/27	2	19.00	2	19.05	19.10	0	129	0.00%
2021/10/26	0	0.00	1	19.10	18.95	-1	132	-0.75%
2021/10/21	4.1	18.83	0.8	19.00	18.90	3.3	138	2.40%
2021/10/20	0.1	19.10	0	0.00	19.05	0.1	138	0.06%
2021/10/19	1	19.05	0	0.00	19.10	1	141	0.70%
2021/10/15	4	19.00	0	0.00	19.05	4	151	2.64%
2021/10/13	3	18.98	0	0.00	19.05	3	159	1.88%
2021/10/12	1.1	19.15	0	0.00	19.15	1.1	160	0.67%
2021/10/08	0	0.00	0	19.50	19.30	0	163	-0.01%
2021/10/07	0	0.00	0.5	19.40	19.30	-0.5	168	-0.32%
2021/10/06	0	0.00	0.4	19.20	19.20	-0.4	189	-0.18%
2021/10/05	3	19.20	0.3	19.20	19.20	2.7	210	1.26%
2021/10/01	2	19.38	0.4	19.41	19.35	1.6	219	0.73%
2021/09/30	1.9	19.71	6.5	19.59	19.45	-4.6	220	-2.08%
2021/09/24	1	19.60	0	0.00	19.55	1	232	0.43%
2021/09/14	1	19.90	0	0.00	20.00	1	236	0.42%
2021/09/10	2	19.80	12	19.80	19.90	-10	236	-4.23%
2021/08/30	0	0.00	12	20.53	20.50	-12	242	-4.95%
2021/08/20	0	0.00	3.2	19.15	19.10	-3.2	244	-1.32%
2021/08/19	0	0.00	21.8	18.97	19.10	-21.8	244	-8.93%
2021/08/18	0	0.00	2.3	19.07	19.20	-2.3	243	-0.93%
2021/08/17	0	0.00	12.8	19.20	19.05	-12.8	243	-5.25%
2021/08/16	7.2	19.31	11.1	19.45	19.15	-4	242	-1.63%
2021/08/13	0.5	21.79	10.2	21.81	21.75	-9.7	236	-4.11%
2021/08/12	3.3	21.85	8.1	21.85	21.90	-4.8	231	-2.08%
2021/08/11	0.1	22.05	22.4	21.88	21.85	-22.3	230	-9.70%
2021/08/10	10.4	22.20	17.2	22.05	22.00	-6.8	229	-2.99%
2021/08/09	1.2	21.84	8.1	21.95	22.00	-6.8	233	-2.93%
2021/08/06	26	22.07	7.3	22.12	21.95	18.7	231	8.07%
2021/08/05	5	22.40	1	22.40	22.45	4	227	1.75%
2021/08/04	7	22.47	0.5	22.50	22.45	6.5	236	2.76%
2021/08/02	0	0.00	0.3	22.65	22.50	-0.3	243	-0.12%
2021/07/30	0.4	22.40	0	0.00	22.50	0.4	241	0.15%
2021/07/29	3.1	22.35	0	0.00	22.40	3.1	240	1.28%
2021/07/28	2.2	22.04	0	0.00	22.25	2.2	240	0.92%
2021/07/27	8	22.39	0	0.00	22.30	8	249	3.21%
2021/07/26	1	22.10	0	0.00	22.45	1	254	0.39%
2021/07/23	10	22.40	4.3	22.36	22.35	5.7	257	2.21%
2021/07/22	0.3	22.20	0	0.00	22.05	0.3	269	0.11%
2021/07/21	8	22.16	21	22.32	22.00	-13	294	-4.41%
2021/07/20	5	22.25	5.2	22.26	22.20	-0.2	311	-0.06%
2021/07/19	29.3	22.69	7.1	22.75	22.45	22.2	309	7.17%
2021/07/16	0.3	22.65	0	0.00	22.65	0.3	310	0.08%
2021/07/15	0.2	22.60	0.9	22.73	22.70	-0.6	310	-0.20%
2021/07/14	10.4	22.23	0	0.00	22.55	10.4	309	3.35%
2021/07/13	17	22.57	7	23.15	22.30	10	305	3.27%
2021/07/12	49	22.69	17	22.71	23.00	32	287	11.13%
2021/07/09	1	21.90	2.3	21.98	22.15	-1.3	268	-0.49%
2021/07/08	0	0.00	1.2	21.65	21.65	-1.2	266	-0.45%
2021/07/07	3	21.48	1.4	21.60	21.65	1.6	270	0.58%
2021/07/06	3	21.67	0.6	21.70	21.60	2.4	273	0.89%
2021/07/05	0.1	21.60	1	21.55	21.70	-0.9	278	-0.31%
2021/07/02	0.2	21.22	10.2	21.31	21.40	-10	279	-3.57%
2021/07/01	9.4	21.23	12	21.25	21.15	-2.6	277	-0.94%
2021/06/30	2.2	21.10	0	0.00	21.25	2.2	278	0.77%
2021/06/29	12	21.13	0.5	21.20	21.10	11.5	282	4.07%
2021/06/28	2	21.05	1.7	21.02	21.05	0.3	283	0.11%
2021/06/25	1	21.00	0	21.10	21.00	1	284	0.35%
2021/06/24	10	21.10	0.3	21.11	21.00	9.7	287	3.37%
2021/06/23	3	20.87	0.2	20.91	21.10	2.8	288	0.97%
2021/06/22	0.1	20.60	0	0.00	20.70	0.1	289	0.04%
2021/06/21	2.3	20.83	2	20.80	20.65	0.3	291	0.11%
2021/06/18	5	20.90	0.2	20.92	20.90	4.8	296	1.61%
2021/06/17	4.2	21.02	6	21.05	21.15	-1.8	301	-0.60%
2021/06/16	11	21.21	1.1	21.19	20.90	9.9	310	3.19%
2021/06/15	9.1	20.76	0	0.00	21.05	9.1	312	2.91%
2021/06/11	0	0.00	1	20.70	20.70	-1	318	-0.31%
2021/06/10	0	0.00	0.3	20.86	20.85	-0.3	328	-0.09%
2021/06/09	11	21.00	4.2	20.71	20.75	6.8	332	2.04%
2021/06/08	0	0.00	0.1	20.45	20.35	-0.1	332	-0.04%
2021/06/07	0	0.00	3.5	20.22	20.45	-3.5	336	-1.03%
2021/06/04	0	0.00	4.2	20.20	20.25	-4.2	338	-1.24%
2021/06/03	3	20.20	0	0.00	20.25	3	346	0.87%
2021/06/01	1	20.45	3	20.28	20.40	-2	350	-0.57%
2021/05/28	0	0.00	2	20.20	20.15	-2	352	-0.57%
2021/05/27	0	0.00	7	20.03	20.05	-7	356	-1.97%
2021/05/26	2	20.03	1	20.05	20.00	1	366	0.27%
2021/05/25	4	20.05	1	20.11	20.15	3	377	0.79%
2021/05/24	0	19.90	0	20.30	19.95	0	381	0.00%
2021/05/21	0	0.00	9.1	19.97	20.00	-9.1	386	-2.35%
2021/05/20	0.1	20.00	6.7	19.89	19.85	-6.6	395	-1.67%
2021/05/19	2	19.90	4.5	19.99	19.95	-2.5	396	-0.62%
2021/05/18	7.2	20.09	1	20.10	20.05	6.2	398	1.56%
2021/05/17	7	19.01	6	19.23	18.95	1	398	0.25%
2021/05/14	2	20.03	6	20.02	20.00	-4	392	-1.03%
2021/05/13	3.2	19.87	0.7	20.08	20.00	2.5	391	0.64%
2021/05/12	0.8	19.97	4.2	19.79	20.00	-3.4	388	-0.87%
2021/05/11	0.6	21.12	4	20.84	20.80	-3.4	379	-0.88%
2021/05/10	5.3	21.55	2	21.65	21.55	3.3	377	0.87%
2021/05/06	1	20.75	0	0.00	20.65	1	374	0.27%
2021/05/05	0	0.00	1	20.70	20.60	-1	375	-0.27%
2021/05/04	2	20.55	5	20.25	20.45	-3	376	-0.80%
2021/05/03	6	21.37	3	21.20	21.20	3	370	0.81%
2021/04/29	1	21.90	1	21.90	21.80	0	364	0.00%
2021/04/28	8.1	22.41	2	22.38	22.40	6.1	356	1.70%
2021/04/27	11	21.93	15	22.15	22.50	-4	343	-1.16%
2021/04/26	7	21.46	20	21.65	21.75	-13	316	-4.11%
2021/04/14	6	21.07	7	21.01	20.80	-1	301	-0.33%
2021/04/13	0	0.00	1	21.35	21.15	-1	300	-0.33%
2021/04/12	2	21.20	0.1	21.25	21.20	1.9	296	0.64%
2021/04/09	5	21.42	4	21.49	21.40	1	293	0.34%
2021/04/08	1	21.55	2	21.45	21.60	-1	287	-0.35%
2021/04/06	8	21.36	6	21.38	21.35	2	284	0.70%
2021/03/30	1	21.05	0	0.00	20.95	1	278	0.36%
2021/03/29	4	20.90	1	20.95	20.95	3	279	1.07%
2021/03/24	3	21.00	3	21.00	21.15	0	284	0.00%
2021/03/22	0	0.00	6	21.60	21.50	-6	279	-2.14%
2021/03/19	5	21.15	3	21.25	21.50	2	277	0.72%
2021/03/17	15	21.03	3	21.20	21.00	12	284	4.22%
2021/03/16	1	21.10	1	21.05	21.00	0	280	0.00%
2021/03/12	0.1	20.70	0	0.00	20.70	0.1	275	0.04%
2021/03/11	0	0.00	4	20.75	20.70	-4	278	-1.44%
2021/03/10	1	20.70	0	0.00	20.70	1	277	0.36%
2021/03/02	4	20.63	0	0.00	20.55	4	282	1.41%
2021/02/26	2	20.30	4	20.38	20.50	-2	282	-0.71%
2021/02/17	6	19.25	0	0.00	19.20	6	267	2.24%
2021/01/28	1	19.10	0	0.00	19.10	1	267	0.37%
2021/01/27	0	0.00	5	19.09	19.30	-5	264	-1.89%
2021/01/22	0.1	18.65	0	0.00	19.20	0.1	255	0.02%
2021/01/21	10	18.80	10	18.75	18.90	0	254	0.00%
2021/01/20	0	0.00	1	18.85	18.75	-1	255	-0.39%
2021/01/18	3	18.85	0	0.00	18.95	3	251	1.19%
2021/01/12	4	19.26	1	19.05	18.90	3	244	1.23%
2021/01/11	2	19.55	0	0.00	19.50	2	237	0.84%
2021/01/06	4	19.85	0	0.00	19.70	4	234	1.71%
2020/12/23	1	20.10	2	20.15	20.10	-1	218	-0.46%
2020/12/22	4	20.30	0	0.00	20.10	4	220	1.82%
2020/12/21	1	20.30	0	0.00	20.30	1	222	0.45%
2020/12/16	0	0.00	2	19.70	20.00	-2	216	-0.93%
2020/12/14	0	0.00	5	19.96	20.10	-5	214	-2.33%
2020/12/11	5	19.80	1	19.80	20.05	4	213	1.88%
2020/12/10	1	19.65	0	0.00	19.65	1	198	0.50%
2020/12/09	0	0.00	0.1	19.75	19.95	-0.1	195	-0.03%
2020/12/08	0.1	20.05	0	0.00	20.10	0.1	194	0.03%
2020/12/04	0	0.00	11	19.99	20.05	-11	193	-5.68%
2020/12/02	11	19.70	0	0.00	19.90	11	199	5.51%
2020/11/27	0	0.00	4	19.40	19.40	-4	214	-1.87%
2020/11/24	0	0.00	4	19.40	19.45	-4	210	-1.90%
2020/11/23	4.1	19.35	0	0.00	19.40	4.1	208	1.95%
2020/11/17	0	0.00	2	19.00	19.00	-2	199	-1.00%
2020/11/16	0	0.00	4	19.01	19.05	-4	203	-1.96%
2020/11/12	1	18.55	0	0.00	18.65	1	192	0.52%
2020/10/23	6	18.50	0	0.00	18.60	6	211	2.83%
2020/10/22	3	18.50	0	0.00	18.55	3	211	1.42%
2020/10/21	0	0.00	1	18.95	18.70	-1	215	-0.47%
2020/10/19	0	0.00	1	18.95	18.85	-1	222	-0.45%
2020/10/16	1	18.85	0	0.00	18.85	1	224	0.45%
2020/10/14	2	18.65	0	0.00	18.70	2	231	0.86%
2020/09/30	0	0.00	3	18.90	18.90	-3	254	-1.18%
2020/09/25	1	18.75	0	0.00	18.35	1	270	0.37%
2020/09/07	0	0.00	3	20.40	20.30	-3	294	-1.02%
2020/09/04	0	0.00	4	20.00	20.10	-4	312	-1.28%
2020/09/03	0	0.00	5	20.29	20.15	-5	319	-1.56%
2020/08/28	0	0.00	1	19.20	19.20	-1	358	-0.28%
2020/08/24	0	0.00	4	18.75	18.85	-4	458	-0.87%
2020/08/17	0	0.00	1	19.45	19.45	-1	487	-0.21%
2020/08/07	4	19.15	0	0.00	19.30	4	583	0.69%
2020/08/06	0	0.00	3	18.70	18.55	-3	578	-0.52%
2020/07/31	2	18.20	0	0.00	18.15	2	659	0.30%
2020/07/29	4	17.86	3	17.70	17.75	1	698	0.14%
2020/07/27	1	17.65	0	0.00	17.80	1	719	0.14%
2020/07/21	4	18.60	0	0.00	18.30	4	722	0.55%
2020/07/17	2	18.50	0	0.00	18.70	2	717	0.28%
2020/07/13	3	19.00	0	0.00	19.15	3	726	0.41%
2020/07/10	2	18.75	0	0.00	18.70	2	732	0.27%
2020/07/07	0	0.00	1	19.50	19.45	-1	722	-0.14%
2020/07/06	1	19.70	0	0.00	19.70	1	725	0.14%
2020/07/03	6	19.66	0	0.00	19.70	6	727	0.83%
2020/07/02	3	19.05	15	19.25	19.25	-12	725	-1.65%
2020/06/19	0	0.00	1	19.45	19.50	-1	732	-0.14%
2020/06/17	0	0.00	1	19.20	19.40	-1	736	-0.14%
2020/06/16	0	0.00	1	19.25	19.20	-1	744	-0.13%
2020/06/15	0	0.00	5	19.35	19.10	-5	764	-0.65%
2020/06/12	6	19.19	0	0.00	19.40	6	762	0.79%
2020/06/11	10.2	21.20	2	21.20	21.30	8.2	755	1.09%
2020/06/09	2	21.75	4	21.95	21.45	-2	739	-0.27%
2020/06/08	1	22.05	10	22.10	22.00	-9	729	-1.23%
2020/06/05	10.3	21.99	5	22.00	21.95	5.3	716	0.73%
2020/06/04	0	0.00	6	21.83	21.85	-6	705	-0.85%
2020/06/03	0	0.00	13	22.03	21.90	-13	701	-1.85%
2020/06/02	16	22.09	22	21.95	22.05	-6	682	-0.88%
2020/06/01	0	0.00	6	21.45	21.50	-6	634	-0.95%
2020/05/29	1	21.10	0	0.00	21.10	1	615	0.16%
2020/05/28	3	20.90	0	0.00	20.80	3	610	0.49%
2020/05/26	1	20.85	0	0.00	20.85	1	612	0.16%
2020/05/25	1	20.80	0	0.00	20.80	1	608	0.16%
2020/05/22	3	21.18	1	20.90	20.90	2	609	0.33%
2020/05/21	1	21.10	7	21.15	21.30	-6	605	-0.99%
2020/05/20	24	21.22	24	21.10	21.15	0	606	0.00%
2020/05/19	3	21.25	0	0.00	21.30	3	604	0.50%
2020/05/18	6	21.16	16	21.18	21.20	-10	587	-1.70%
2020/05/15	5	20.20	5	20.50	20.50	0	540	0.00%
2020/05/13	0	0.00	9	20.63	20.70	-9	525	-1.71%
2020/05/12	5	20.40	5	20.54	20.60	0	524	0.00%
2020/05/11	9	20.36	0	0.00	20.45	9	521	1.73%
2020/05/08	4	21.66	0	0.00	21.70	4	480	0.83%
2020/05/05	0	0.00	9	20.96	21.15	-9	447	-2.01%
2020/05/04	0	0.00	7	20.60	20.55	-7	428	-1.63%
2020/04/30	3	20.15	0	0.00	20.20	3	419	0.72%
2020/04/28	4	19.65	0	0.00	19.55	4	426	0.94%
2020/04/27	0	0.00	2	19.70	19.50	-2	442	-0.45%
2020/04/16	2	19.45	0	0.00	19.50	2	684	0.29%
2020/04/13	0	0.00	5	18.95	18.85	-5	673	-0.74%
2020/04/10	5	18.75	0	0.00	18.75	5	676	0.74%
2020/03/30	0	0.00	1	17.50	17.60	-1	666	-0.15%
2020/03/27	0	0.00	1	17.55	17.50	-1	685	-0.15%
2020/03/18	1	16.70	2	16.85	16.70	-1	655	-0.15%
2020/03/17	0	0.00	1	17.00	16.65	-1	657	-0.15%
2020/03/16	1	18.05	1	17.15	17.15	0	655	0.00%
2020/03/13	7	17.16	1	17.40	17.70	6	649	0.92%
2020/03/12	1	19.30	0	0.00	19.00	1	645	0.16%
2020/03/11	0	0.00	1	20.10	20.00	-1	655	-0.15%
2020/03/09	5	20.20	0	0.00	20.05	5	657	0.76%
2020/03/04	0	0.00	1	20.35	20.70	-1	690	-0.14%
2020/03/03	5	20.30	5	20.20	20.20	0	688	0.00%
2020/03/02	7	19.76	6	19.82	19.90	1	690	0.14%
2020/02/27	3	20.30	0	0.00	19.85	3	688	0.44%
2020/02/24	5	20.40	2	20.50	20.50	3	673	0.45%
2020/02/21	22	20.86	15	20.85	20.85	7	666	1.05%
2020/02/20	2	20.00	0	0.00	20.00	2	650	0.31%
2020/02/19	2	19.50	0	0.00	19.60	2	645	0.31%
2020/02/12	0	0.00	1	19.85	19.75	-1	679	-0.15%
2020/02/10	6	19.25	5	18.55	19.30	1	683	0.15%
2020/02/07	0.6	19.35	0	0.00	19.40	0.6	746	0.08%
2020/02/06	1	19.75	0	0.00	19.70	1	748	0.13%
2020/02/03	1	18.65	0	0.00	18.60	1	737	0.14%
2020/01/31	2	20.23	0	0.00	20.15	2	725	0.28%
2020/01/30	9	20.77	1	20.55	20.05	8	720	1.11%
2020/01/17	5	21.63	7	21.60	21.70	-2	696	-0.29%
2020/01/16	12	21.08	23	20.95	20.95	-11	675	-1.63%
2020/01/15	37.2	21.02	18	21.22	21.05	19.2	669	2.87%
2020/01/14	17	21.86	25	21.88	22.00	-8	579	-1.38%
2020/01/09	1	20.30	0	0.00	20.20	1	455	0.22%
2020/01/07	1	20.20	0	0.00	20.30	1	454	0.22%
2020/01/06	10	20.48	0	0.00	20.40	10	454	2.20%
2020/01/02	0	0.00	4	21.05	21.05	-4	445	-0.90%
2019/12/27	0	0.00	1	21.30	21.20	-1	439	-0.23%
2019/12/26	4	21.20	0	0.00	21.20	4	436	0.92%
2019/12/24	2	21.30	1	21.25	21.05	1	437	0.23%
2019/12/23	3	21.23	2	21.15	21.30	1	417	0.24%
2019/12/13	14	20.80	0	0.00	20.70	14	413	3.39%
2019/12/12	6	21.15	8	21.27	21.05	-2	403	-0.50%
2019/12/11	2	21.35	0	0.00	21.35	2	403	0.50%
2019/12/10	0	0.00	1	21.70	21.65	-1	406	-0.25%
2019/12/09	2	21.95	0	0.00	21.80	2	430	0.46%
2019/12/06	7	22.27	1	22.45	22.60	6	417	1.44%
2019/12/05	0	0.00	26	21.60	21.70	-26	407	-6.38%
2019/12/03	51	22.33	84	22.33	22.20	-33	403	-8.19%
2019/12/02	27	21.77	1	22.00	22.00	26	386	6.72%
2019/11/29	40	21.36	3	21.35	21.30	37	372	9.93%
2019/11/25	0	0.00	3	20.80	20.75	-3	378	-0.79%
2019/11/22	3	21.05	0	0.00	20.90	3	377	0.79%
2019/11/21	0	0.00	0.1	20.90	20.90	-0.1	381	-0.03%
2019/11/19	0	0.00	2	21.00	21.05	-2	381	-0.52%
2019/11/18	1	20.90	1	20.95	21.00	0	381	0.00%
2019/11/14	2	21.45	0	0.00	21.00	2	383	0.52%
2019/11/07	0	0.00	5	21.38	21.40	-5	421	-1.19%
2019/11/06	6	21.98	3.3	21.97	21.90	2.7	425	0.63%
2019/11/05	4	20.45	0	0.00	20.80	4	362	1.10%
2019/10/31	1	20.75	2	20.65	20.60	-1	383	-0.26%
2019/10/29	0	0.00	1	20.90	20.80	-1	400	-0.25%
2019/10/28	1	21.25	10	21.20	21.20	-9	402	-2.23%
2019/10/25	12	21.10	1	21.15	21.20	11	403	2.73%
2019/10/22	0	0.00	2	20.65	20.60	-2	400	-0.50%
2019/10/21	1	20.70	0	0.00	20.60	1	403	0.25%
2019/10/18	4	20.78	3	20.75	20.75	1	407	0.25%
2019/10/17	2	21.00	1	21.10	21.00	1	409	0.24%
2019/10/09	0	0.00	5	20.39	20.30	-5	418	-1.19%
2019/10/08	0	0.00	1	20.55	20.60	-1	423	-0.24%
2019/10/07	0	0.00	1	20.65	20.70	-1	426	-0.23%
2019/10/04	1	20.55	0	0.00	20.60	1	444	0.22%
2019/10/02	1	20.60	0	0.00	20.50	1	505	0.20%
2019/09/26	1	20.85	0	0.00	20.75	1	532	0.19%
2019/09/25	1	21.00	0	0.00	21.00	1	535	0.19%
2019/09/20	1	21.55	0	0.00	21.60	1	578	0.17%
2019/09/19	0	0.00	1	21.85	21.75	-1	605	-0.17%
2019/09/16	0	0.00	0	22.00	22.00	0	665	0.00%
2019/09/12	1	22.35	4	22.29	22.15	-3	673	-0.45%
2019/09/11	27	22.42	25	22.43	22.50	2	672	0.30%
2019/09/09	4	21.68	4	21.60	21.50	0	651	0.00%
2019/09/05	1	21.05	0	0.00	21.05	1	650	0.15%
2019/09/04	2	21.25	0	0.00	21.20	2	653	0.31%
2019/09/03	1	21.55	1	21.35	21.35	0	657	0.00%
2019/08/30	2	21.60	2	21.35	21.20	0	670	0.00%
2019/08/29	2	21.38	1	21.20	21.20	1	672	0.15%
2019/08/28	8	20.10	0	0.00	20.50	8	672	1.19%
2019/08/27	0	0.00	4	20.20	20.20	-4	676	-0.59%
2019/08/26	2	20.28	0	0.00	20.20	2	682	0.29%
2019/08/21	0	0.00	1	21.10	21.05	-1	703	-0.14%
2019/08/20	1	21.10	0	0.00	21.20	1	705	0.14%
2019/08/19	2	21.13	1	21.15	21.15	1	706	0.14%
2019/08/16	0	0.00	1.1	20.61	20.80	-1.1	711	-0.15%
2019/08/15	4	20.59	0	0.00	20.65	4	713	0.56%
2019/08/14	6	21.51	6	21.41	21.20	0	716	0.00%
2019/08/13	12	21.42	2	21.40	21.40	10	712	1.40%
2019/08/12	15	20.63	0	0.00	20.70	15	691	2.17%
2019/08/08	2	21.50	0	0.00	21.35	2	677	0.30%
2019/08/06	0	0.00	0.1	22.15	22.10	-0.1	687	-0.01%
2019/08/05	0	0.00	2	22.70	22.60	-2	691	-0.29%
2019/08/02	2	22.75	2	22.85	23.20	0	705	0.00%
2019/08/01	5	23.84	1.1	24.00	23.85	3.9	747	0.52%
2019/07/31	0.2	24.20	8.2	24.20	24.20	-8.1	747	-1.08%
2019/07/30	0	0.00	4	24.70	24.65	-4	744	-0.54%
2019/07/29	0	0.00	4	25.15	25.10	-4	751	-0.53%
2019/07/26	7	25.10	4	25.13	25.15	3	754	0.40%
2019/07/25	10	25.30	0	0.00	25.25	10	760	1.31%
2019/07/24	0	0.00	1	24.80	24.95	-1	767	-0.13%
2019/07/22	2	24.80	0	0.00	24.60	2	828	0.24%
2019/07/18	0	0.00	1	25.15	24.95	-1	856	-0.12%
2019/07/17	0	0.00	1	25.10	25.15	-1	865	-0.12%
2019/07/16	2	25.18	0	0.00	25.20	2	879	0.23%
2019/07/15	4	24.70	20	24.79	24.65	-16	889	-1.80%
2019/07/12	4	25.38	4	25.00	25.00	0	910	0.00%
2019/07/11	2	25.30	2	25.45	25.25	0	924	0.00%
2019/07/10	6	25.35	7	25.28	25.25	-1	952	-0.10%
2019/07/09	14	25.77	12	25.76	25.50	2	956	0.21%
2019/07/08	7	27.01	1	27.05	27.00	6	946	0.63%
2019/07/05	2	26.55	6	26.55	26.60	-4	961	-0.42%
2019/07/02	0	0.00	17	26.13	26.25	-17	1,140	-1.49%
2019/07/01	0	0.00	4	26.20	26.25	-4	1,176	-0.34%
2019/06/28	0	0.00	8	26.19	26.00	-8	1,251	-0.64%
2019/06/27	5	26.42	2	26.45	26.30	3	1,269	0.24%
2019/06/26	19.1	29.95	6	29.92	29.95	13.1	1,251	1.05%
2019/06/25	1	30.20	1	30.00	30.00	0	1,231	0.00%
2019/06/24	4	30.34	3	30.23	30.15	1	1,226	0.08%
2019/06/21	14	30.51	11	30.44	30.20	3	1,225	0.24%
2019/06/19	0	0.00	1	29.10	29.00	-1	1,223	-0.08%
2019/06/18	8	29.06	0	0.00	28.95	8	1,260	0.63%
2019/06/17	2	29.03	0	0.00	29.05	2	1,270	0.16%
2019/06/13	1	28.65	0	0.00	28.65	1	1,305	0.08%
2019/06/11	0	0.00	3	28.60	28.60	-3	1,337	-0.22%
2019/06/10	2	28.55	0	0.00	28.65	2	1,348	0.15%
2019/06/06	0	0.00	1	28.25	28.15	-1	1,381	-0.07%
2019/06/05	2	28.20	2	28.25	28.30	0	1,522	0.00%
2019/06/04	0	0.00	1	28.20	28.40	-1	1,554	-0.06%
2019/06/03	2	28.03	0	0.00	28.35	2	1,592	0.13%
2019/05/31	3	28.00	0	0.00	27.95	3	1,610	0.19%
2019/05/30	1	27.55	0	0.00	27.90	1	1,643	0.06%
2019/05/28	0	0.00	1	27.00	27.40	-1	1,788	-0.06%
2019/05/22	0	0.00	1	27.70	27.75	-1	2,044	-0.05%
2019/05/20	1	26.60	0	0.00	26.55	1	2,324	0.04%
2019/05/16	0	0.00	0.1	27.60	27.10	-0.1	2,534	0.00%
2019/05/14	0	0.00	1	26.50	27.00	-1	2,841	-0.04%
2019/05/13	1	26.65	3	26.63	26.80	-2	3,002	-0.07%
2019/05/09	7	28.33	22	27.91	27.65	-15	3,201	-0.47%
2019/05/08	1	29.65	0	0.00	29.55	1	3,165	0.03%
2019/05/07	1	29.50	1	29.70	29.70	0	3,202	0.00%
2019/05/06	0	0.00	1	29.60	29.55	-1	3,228	-0.03%
2019/05/03	5	30.30	2	30.15	30.10	3	3,281	0.09%
2019/05/02	2	30.00	2	30.18	30.20	0	3,352	0.00%
2019/04/30	0	0.00	32	29.97	29.90	-32	3,440	-0.93%
2019/04/29	10	29.83	3	30.03	29.55	7	3,621	0.19%
2019/04/26	13	31.28	2	30.95	31.10	11	3,612	0.30%
2019/04/25	5	31.57	2	31.05	31.50	3	3,602	0.08%
2019/04/24	2	31.70	17	31.12	31.20	-15	3,608	-0.42%
2019/04/23	5	31.23	0	0.00	31.35	5	3,614	0.14%
2019/04/22	4	31.40	2	31.60	31.65	2	3,608	0.06%
2019/04/19	1	30.90	0	0.00	30.95	1	3,604	0.03%
2019/04/18	7	31.18	7	31.45	30.70	0	3,610	0.00%
2019/04/17	7	31.69	1	31.95	31.60	6	3,622	0.17%
2019/04/16	7	32.16	6	31.85	32.00	1	3,621	0.03%
2019/04/15	6	31.43	12	31.74	31.65	-6	3,601	-0.17%
2019/04/12	1	31.15	3	31.27	31.15	-2	3,597	-0.06%
2019/04/11	3	32.40	6.4	31.30	31.30	-3.4	3,575	-0.10%
2019/04/10	5	32.18	21	32.10	32.05	-16	3,542	-0.45%
2019/04/09	37	32.63	32	32.81	32.05	5	3,517	0.14%
2019/04/08	35	32.12	24	32.41	33.50	11	3,457	0.32%
2019/04/03	22	31.31	16	31.32	31.70	6	3,376	0.18%
2019/04/02	39	31.46	29	31.42	31.05	10	3,360	0.30%
2019/04/01	4	30.60	0	0.00	30.80	4	3,297	0.12%
2019/03/29	4	29.93	7	29.89	29.75	-3	3,275	-0.09%
2019/03/26	0	0.00	10	30.00	29.80	-10	3,330	-0.30%
2019/03/25	0	0.00	3	29.75	29.80	-3	3,347	-0.09%
2019/03/22	6	30.80	10	30.57	30.40	-4	3,338	-0.12%
2019/03/21	4	30.55	3	30.20	30.75	1	3,332	0.03%
2019/03/20	0	0.00	2	29.90	29.75	-2	3,371	-0.06%
2019/03/19	4	29.68	0	0.00	29.65	4	3,379	0.12%
2019/03/18	3	29.85	0	0.00	29.80	3	3,387	0.09%
2019/03/15	1	29.20	13	29.36	29.65	-12	3,423	-0.35%
2019/03/14	26	29.19	0	0.00	29.05	26	3,450	0.75%
2019/03/13	6	29.32	30	29.25	29.30	-24	3,502	-0.69%
2019/03/12	4	29.40	8	29.49	29.35	-4	3,544	-0.11%
2019/03/11	32	29.43	33	29.30	29.05	-1	3,533	-0.03%
2019/03/08	8	31.18	12	31.14	31.65	-4	3,514	-0.11%
2019/03/07	20	31.37	17	31.50	30.80	3	3,586	0.08%
2019/03/06	15	31.42	21	31.47	31.30	-6	3,572	-0.17%
2019/03/05	21	31.43	13	31.48	31.40	8	3,569	0.22%
2019/03/04	23	31.62	20	31.69	31.70	3	3,548	0.08%
2019/02/27	43	31.51	41	31.42	31.00	2	3,520	0.06%
2019/02/26	2	31.03	5	30.79	30.55	-3	3,464	-0.09%
2019/02/25	16	31.04	22	30.77	31.20	-6	3,509	-0.17%
2019/02/22	112	31.16	124	31.30	31.30	-12	3,466	-0.35%	大買/大賣/
2019/02/21	47	31.73	63	31.53	32.00	-16	3,485	-0.46%
2019/02/20	120	30.92	117	31.21	30.80	3	3,472	0.09%	大買/大賣/
2019/02/19	292	32.17	278	32.39	31.70	14	3,419	0.41%	大買/大賣/
2019/02/18	26	31.70	28	31.76	31.95	-2	3,278	-0.06%
2019/02/15	218	30.87	218	31.08	30.75	0	3,238	0.00%	大買/大賣/
2019/02/14	225	31.18	203	30.32	31.60	22	3,234	0.68%	大買/大賣/
2019/02/13	40	29.60	52	29.40	29.45	-12	3,236	-0.37%
2019/02/12	198	28.58	190	28.19	28.90	8	3,205	0.25%	大買/大賣/
2019/02/11	93	27.02	76	26.67	27.65	17	3,055	0.56%
2019/01/30	3	25.10	11	24.77	25.15	-8	2,873	-0.28%
2019/01/29	2	24.13	4	24.20	24.10	-2	2,860	-0.07%
2019/01/28	4	24.65	13	24.70	24.35	-9	2,843	-0.32%
2019/01/25	15	25.21	7	25.08	25.20	8	2,813	0.28%
2019/01/24	26	25.76	22	25.89	25.15	4	2,790	0.14%
2019/01/23	36	25.56	23	25.61	25.80	13	2,763	0.47%
2019/01/22	40	25.83	30	25.75	25.45	10	2,703	0.37%
2019/01/21	91	25.47	81	25.43	25.40	10	2,652	0.38%
2019/01/18	11	24.17	1	23.90	24.20	10	2,469	0.40%
2019/01/17	0	0.00	4	23.15	23.10	-4	2,451	-0.16%
2019/01/16	0	0.00	1	23.75	23.30	-1	2,456	-0.04%
2019/01/15	1	23.15	2	23.20	23.15	-1	2,435	-0.04%
2019/01/14	1	22.55	0	0.00	22.50	1	2,424	0.04%
2019/01/09	4	23.73	1	23.00	22.70	3	2,408	0.12%
2019/01/07	15	22.70	0	0.00	23.05	15	2,361	0.64%
2019/01/04	2	21.70	4	22.20	22.30	-2	2,361	-0.08%
2019/01/03	0	0.00	4	22.51	22.55	-4	2,377	-0.17%
2019/01/02	0	0.00	4	22.40	22.50	-4	2,386	-0.17%
2018/12/28	3	22.45	0	0.00	22.40	3	2,387	0.13%
2018/12/27	1	22.50	15	22.50	22.35	-14	2,421	-0.58%
2018/12/26	5	22.23	2	22.38	22.05	3	2,407	0.12%
2018/12/25	7	22.43	3	22.80	22.50	4	2,401	0.17%
2018/12/24	2	23.93	2	23.65	23.65	0	2,381	0.00%
2018/12/22	7	23.65	7	23.56	23.60	0	2,371	0.00%
2018/12/21	1	23.50	5	23.07	23.60	-4	2,364	-0.17%
2018/12/19	3	22.67	0	0.00	22.55	3	2,322	0.13%
2018/12/18	5	22.86	0	0.00	22.70	5	2,305	0.22%
2018/12/17	0	0.00	3	23.62	23.70	-3	2,301	-0.13%
2018/12/14	6	23.49	0	0.00	23.55	6	2,320	0.26%
2018/12/13	20	24.91	16	24.75	24.10	4	2,332	0.17%
2018/12/12	0	0.00	15	24.15	24.35	-15	2,329	-0.64%
2018/12/11	24	23.95	11	23.77	23.80	13	2,452	0.53%
2018/12/10	76	24.40	74	23.84	23.70	2	2,455	0.08%
2018/12/07	21	24.21	24	24.26	24.35	-3	2,425	-0.12%
2018/12/06	25	23.60	48	23.02	22.80	-23	2,397	-0.96%
2018/12/05	22	24.45	13	24.65	24.60	9	2,357	0.38%
2018/12/04	35	24.07	37	23.71	23.95	-2	2,351	-0.09%
2018/12/03	88	24.63	80	24.71	23.65	8	2,421	0.33%
2018/11/30	22	23.47	26	23.38	24.05	-4	2,323	-0.17%
2018/11/29	19	21.96	20	22.04	21.90	-1	2,275	-0.04%
2018/11/28	18	21.87	18	21.68	21.60	0	2,327	0.00%
2018/11/27	1	21.60	1	21.65	21.75	0	2,336	0.00%
2018/11/26	54	21.12	54	21.50	21.60	0	2,346	0.00%
2018/11/23	22	21.11	24	20.86	20.80	-2	2,400	-0.08%
2018/11/22	38	22.57	42	22.62	21.40	-4	2,389	-0.17%
2018/11/21	13	22.41	15	22.44	22.35	-2	2,450	-0.08%
2018/11/20	19	22.27	17	22.34	22.75	2	2,615	0.08%
2018/11/19	14	22.07	20	22.08	22.30	-6	2,544	-0.24%
2018/11/16	4	21.29	7	21.12	20.90	-3	2,472	-0.12%
2018/11/15	107	21.46	104	21.35	21.35	3	2,436	0.12%	大買/大賣/
2018/11/14	73	21.08	28	21.07	21.15	45	2,404	1.87%
2018/11/13	20	20.90	24	20.66	21.30	-4	2,363	-0.17%
2018/11/12	51	20.36	37	20.34	20.80	14	2,257	0.62%
2018/11/09	36	19.29	36	19.26	19.30	0	2,101	0.00%
2018/11/08	1	18.20	13	18.18	18.10	-12	2,012	-0.60%
2018/11/07	0	0.00	5	18.12	18.05	-5	2,035	-0.25%
2018/11/06	10	18.25	7	18.37	18.10	3	2,124	0.14%
2018/11/05	2	17.80	6	17.73	17.95	-4	2,218	-0.18%
2018/11/02	3	17.82	3	17.85	17.70	0	2,228	0.00%
2018/11/01	6	17.82	35	17.89	18.00	-29	2,218	-1.31%
2018/10/31	56	18.11	74	17.91	17.80	-18	2,215	-0.81%
2018/10/30	0	0.00	9	17.76	18.00	-9	2,182	-0.41%
2018/10/29	44	17.93	32	17.80	17.80	12	2,168	0.55%
2018/10/26	3	17.27	1	17.45	17.05	2	2,126	0.09%
2018/10/25	1	16.95	47	17.25	17.25	-46	2,118	-2.17%
2018/10/24	0	0.00	3	17.53	17.60	-3	2,100	-0.14%
2018/10/23	1	17.20	1	17.10	17.20	0	2,087	0.00%
2018/10/22	2	17.33	1	17.05	17.35	1	2,106	0.05%
2018/10/18	8	16.54	8	16.42	16.40	0	2,087	0.00%
2018/10/17	1	16.70	0	0.00	16.35	1	2,083	0.05%
2018/10/15	1	16.50	0	0.00	16.50	1	2,079	0.05%
2018/10/12	0	0.00	11	16.11	16.35	-11	2,074	-0.53%
2018/10/11	2	15.60	215	15.67	15.65	-213	2,063	-10.32%	大賣/鉅額交易
2018/10/09	6	17.05	3	17.20	17.10	3	2,029	0.15%
2018/10/08	2	16.65	8	16.83	16.70	-6	2,016	-0.30%
2018/10/05	1	17.20	0	0.00	16.55	1	2,008	0.05%
2018/10/04	2	17.55	2	17.63	17.60	0	1,967	0.00%
2018/10/02	2	17.85	30	17.70	17.70	-28	1,959	-1.43%
2018/10/01	4	17.83	1	17.75	18.00	3	1,969	0.15%
2018/09/28	0	0.00	12	17.51	17.50	-12	1,964	-0.61%
2018/09/27	40	17.78	92	17.55	17.50	-52	1,961	-2.65%
2018/09/26	30	17.50	7	17.51	17.50	23	1,948	1.18%
2018/09/25	6	17.42	5	17.49	17.50	1	1,942	0.05%
2018/09/21	0	0.00	15	17.21	17.45	-15	1,937	-0.77%
2018/09/20	18	17.08	8	17.34	17.10	10	1,916	0.52%
2018/09/19	25	17.55	11	17.68	17.40	14	1,890	0.74%
2018/09/18	3	17.80	5	17.81	17.70	-2	1,850	-0.11%
2018/09/17	205	19.68	213	18.90	18.55	-8	1,775	-0.45%	大買/大賣/
2018/09/14	53	19.11	56	18.98	19.00	-3	1,637	-0.18%
2018/09/13	4	19.05	28	18.91	18.90	-24	1,613	-1.49%
2018/09/12	19	18.73	30	18.63	18.65	-11	1,579	-0.70%
2018/09/11	45	19.03	52	18.95	18.85	-7	1,564	-0.45%
2018/09/10	153	18.93	37	18.92	19.00	116	1,533	7.57%	大買/鉅額交易
2018/09/07	186	19.06	27	18.91	18.70	159	1,481	10.73%	大買/鉅額交易
2018/09/06	40	18.83	5	18.78	18.80	35	1,383	2.53%
2018/09/05	122	19.12	47.1	19.03	18.85	74.9	1,353	5.53%	大買/
2018/09/04	41	18.61	45	18.84	19.25	-4	1,296	-0.31%
2018/09/03	6	18.31	5	17.85	17.85	1	1,234	0.08%
2018/08/31	0	0.00	8	18.45	18.55	-8	1,231	-0.65%
2018/08/30	31	19.11	25	18.86	18.70	6	1,218	0.49%
2018/08/29	8	18.22	1	18.30	18.20	7	1,148	0.61%
2018/08/28	43	19.22	18	19.16	18.65	25	1,134	2.20%
2018/08/27	24	18.72	34	19.08	19.25	-10	1,006	-0.99%
2018/08/24	3	17.45	5	17.39	17.50	-2	816	-0.25%
2018/08/23	15	17.06	0	0.00	17.05	15	797	1.88%
2018/08/22	1	17.00	0	0.00	17.10	1	797	0.13%
2018/08/21	8	17.03	4	17.16	17.10	4	800	0.50%
2018/08/20	1	16.75	1	16.90	16.80	0	794	0.00%
2018/08/17	4	16.99	3	16.85	16.80	1	784	0.13%
2018/08/16	13	16.76	2	16.95	16.80	11	767	1.43%
2018/08/15	9	17.13	20	17.14	17.15	-11	747	-1.47%
2018/08/14	18	17.27	14	17.36	17.35	4	714	0.56%
2018/08/13	56	17.42	96	17.39	17.60	-40	667	-5.99%
2018/08/10	55	17.21	33	17.12	17.10	22	567	3.88%
2018/08/09	1	15.90	2	15.93	15.85	-1	452	-0.22%
2018/07/27	1	15.40	0	0.00	15.45	1	447	0.22%
2018/07/09	0	0.00	7	14.97	14.60	-7	650	-1.08%
2018/07/05	0	0.00	3	14.17	14.00	-3	648	-0.46%
2018/07/02	0	0.00	2	14.60	14.60	-2	666	-0.30%
2018/06/26	1	14.35	0	0.00	14.40	1	715	0.14%
2018/06/25	0	0.00	1	14.90	14.65	-1	716	-0.14%
2018/06/22	0	0.00	5	14.50	14.60	-5	711	-0.70%
2018/06/19	1	14.55	1	14.45	14.45	0	720	0.00%
2018/06/14	1	14.80	7	14.84	14.80	-6	727	-0.83%
2018/06/13	0	14.80	0	0.00	14.90	0	729	0.00%
2018/06/11	4	15.00	6	15.03	15.05	-2	735	-0.27%
2018/06/08	17	16.47	7	16.36	16.50	10	730	1.37%
2018/06/07	1	16.45	2	16.50	16.45	-1	714	-0.14%
2018/06/06	5	16.43	0	0.00	16.35	5	797	0.63%
2018/06/05	2	16.55	0	0.00	16.45	2	798	0.25%
2018/06/04	27	16.18	1	16.20	16.15	26	786	3.31%
2018/05/31	1	15.95	0	0.00	15.95	1	810	0.12%
2018/05/28	5	15.95	4	15.70	15.95	1	849	0.12%
2018/05/07	0	0.00	1	15.10	15.10	-1	820	-0.12%
2018/04/30	0	0.00	1	14.70	14.85	-1	816	-0.12%
2018/04/27	0	0.00	1	14.65	14.65	-1	809	-0.12%
2018/04/20	0	0.00	6	16.15	16.30	-6	765	-0.78%
2018/04/19	0	0.00	1	16.35	16.30	-1	781	-0.13%
2018/04/18	0	0.00	7	16.06	16.10	-7	743	-0.94%
2018/04/17	2	16.50	2	16.40	16.20	0	734	0.00%
2018/04/16	12	16.69	34	16.84	16.75	-22	725	-3.03%
2018/04/13	30	16.59	5	16.40	16.70	25	724	3.45%
2018/04/11	10	16.00	10	16.00	15.80	0	712	0.00%
2018/04/09	2	15.70	1	15.45	15.80	1	751	0.13%
2018/04/03	0	0.00	5	15.39	15.40	-5	740	-0.68%
2018/04/02	4	15.90	1	15.70	15.40	3	741	0.40%
2018/03/31	9	15.87	3	15.78	15.75	6	741	0.81%
2018/03/30	3	15.45	1	15.45	15.50	2	720	0.28%
2018/03/29	5	15.55	5	15.55	15.35	0	720	0.00%
2018/03/27	0	0.00	6	15.25	15.20	-6	713	-0.84%
2018/03/26	4	15.15	1	15.15	15.20	3	714	0.42%
2018/03/22	5	15.55	2	15.35	15.30	3	726	0.41%
2018/03/21	0	0.00	4	15.31	15.45	-4	720	-0.56%
2018/03/20	0	0.00	5	15.38	15.30	-5	713	-0.70%
2018/03/15	0	0.00	2	15.30	15.35	-2	694	-0.29%
2018/03/14	9	15.58	7	15.39	15.35	2	703	0.28%
2018/03/13	1	15.30	0	0.00	15.30	1	688	0.15%
2018/03/12	16	15.33	12	15.39	15.30	4	675	0.59%
2018/03/09	0	0.00	2	15.05	14.95	-2	580	-0.34%
2018/03/08	2	14.85	0	0.00	14.80	2	563	0.35%
2018/03/07	35	15.17	34	14.91	14.80	1	552	0.18%
2018/03/05	3	14.75	0	0.00	14.60	3	512	0.59%
2018/03/02	5	14.85	5	14.65	14.65	0	498	0.00%
2018/02/23	0	0.00	1	14.15	14.15	-1	458	-0.22%
2018/02/22	0	0.00	2	13.95	14.10	-2	460	-0.43%
2018/02/08	5	13.10	1	13.25	13.25	4	452	0.88%
2018/02/06	3	12.85	0	0.00	12.85	3	466	0.64%
2018/02/05	0	0.00	5	13.55	13.75	-5	462	-1.08%
2018/02/02	0	0.00	1	13.90	13.95	-1	464	-0.22%
2018/01/29	5	14.35	0	0.00	14.05	5	491	1.02%
2018/01/22	0	0.00	4	14.30	14.30	-4	531	-0.75%
2018/01/19	0	0.00	1	14.15	14.20	-1	544	-0.18%
2018/01/18	3	14.15	2	14.15	14.10	1	544	0.18%
2018/01/15	2	14.45	4	14.68	14.45	-2	591	-0.34%
2018/01/12	0	0.00	5	14.32	14.35	-5	571	-0.87%
2018/01/10	3	14.10	4	14.15	14.10	-1	566	-0.18%
2018/01/09	3	14.18	1	14.15	14.10	2	569	0.35%
2018/01/05	5	14.33	0	0.00	14.15	5	531	0.94%
2018/01/04	18	14.50	7	14.27	14.20	11	501	2.19%