競國 (6108)-元大券商分點個股進出

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

競國

(6108)

可現股當沖

股價
16.10
漲跌
▲0.10
漲幅
+0.63%
成交量
214張
產業
上市電子零組件類股
111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

競國 (6108)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	3	16.00	3	16.05	16.10	0	1,360	0.00%
2024/12/02	2	15.93	2	15.95	16.00	0	1,369	0.00%
2024/11/29	4	15.88	6	15.83	15.80	-2	1,370	-0.15%
2024/11/28	9	15.86	9.1	15.90	15.85	-0.1	1,364	-0.01%
2024/11/27	1	16.20	2.3	16.00	15.95	-1.3	1,365	-0.09%
2024/11/26	8	16.33	5	16.34	16.30	3	1,361	0.22%
2024/11/25	22	16.60	12	16.60	16.50	10	1,361	0.73%
2024/11/22	12	16.36	12	16.27	16.40	0	1,354	0.00%
2024/11/21	10	15.86	10	15.79	15.90	0	1,348	0.00%
2024/11/20	18	15.77	12	15.86	15.75	6	1,346	0.44%
2024/11/19	9	16.07	6	16.16	16.05	3	1,342	0.22%
2024/11/18	20	16.12	17.2	16.22	16.05	2.8	1,338	0.21%
2024/11/15	66	16.27	66	16.31	16.00	0	1,343	0.00%
2024/11/14	10	16.10	13	16.11	16.20	-3	1,330	-0.23%
2024/11/13	2	16.58	8	16.64	16.55	-6	1,377	-0.44%
2024/11/12	25	16.64	27	16.62	16.65	-2	1,382	-0.14%
2024/11/11	73	16.73	74	16.55	16.75	-1	1,377	-0.07%
2024/11/08	16	17.82	26	17.81	17.65	-10	1,352	-0.74%
2024/11/07	27	17.67	21	17.59	17.80	6	1,343	0.45%
2024/11/06	50	17.58	50	17.61	17.30	0	1,349	0.00%
2024/11/05	41	17.82	25	17.82	17.60	16	1,332	1.20%
2024/11/04	119	18.29	119	18.09	17.90	0	1,312	0.00%	大買/大賣/
2024/11/01	25	17.23	26	17.30	17.40	-1	1,241	-0.08%
2024/10/30	310	17.29	51	17.22	17.05	259	1,224	21.15%	大買/鉅額交易
2024/10/29	15	17.04	15	16.92	16.80	0	1,169	0.00%
2024/10/28	6	16.63	8	16.67	16.75	-2	1,158	-0.17%
2024/10/25	1	16.80	1	16.65	16.60	0	1,152	0.00%
2024/10/24	2	16.55	4.2	16.66	16.55	-2.2	1,149	-0.19%
2024/10/23	8	16.53	9	16.53	16.60	-1	1,148	-0.09%
2024/10/22	40	16.76	44	16.70	16.45	-4	1,158	-0.35%
2024/10/21	15	15.99	19	16.05	16.05	-4	1,135	-0.35%
2024/10/18	7	15.88	8	16.01	15.80	-1	1,131	-0.09%
2024/10/17	3	16.28	3	16.27	16.15	0	1,119	0.00%
2024/10/16	24	16.19	24	16.20	16.10	0	1,125	0.00%
2024/10/15	46	16.61	40	16.65	16.55	6	1,116	0.54%
2024/10/14	109	16.89	109	16.87	16.70	0	1,111	0.00%	大買/大賣/
2024/10/11	82	15.86	84	15.92	16.05	-2	1,064	-0.19%
2024/10/09	58.3	15.67	76	15.57	15.40	-17.7	1,006	-1.76%
2024/10/07	3	17.15	2.1	17.18	17.10	1	876	0.11%
2024/10/04	4	17.04	10	17.05	17.00	-6	880	-0.68%
2024/10/01	7	17.18	7.1	17.21	17.15	-0.1	880	-0.01%
2024/09/30	6	17.34	5	17.45	17.25	1	880	0.11%
2024/09/27	19	17.58	17	17.72	17.45	2	882	0.23%
2024/09/26	33	17.50	36	17.46	17.60	-3	873	-0.34%
2024/09/25	26	17.23	18	17.29	17.30	8	857	0.93%
2024/09/24	51	17.15	51	17.11	17.10	0	840	0.00%
2024/09/23	14	16.81	10.2	16.79	16.80	3.8	820	0.47%
2024/09/20	16	16.85	16	16.95	16.80	0	821	0.00%
2024/09/19	16	16.95	13	16.95	17.00	3	813	0.37%
2024/09/18	116	17.26	112	17.36	17.00	4	808	0.49%	大買/大賣/
2024/09/16	21	16.64	25	16.63	17.45	-4	767	-0.52%
2024/09/13	50	15.88	51.1	15.92	15.90	-1.1	740	-0.15%
2024/09/12	62	15.60	58.3	15.68	15.60	3.7	714	0.52%
2024/09/11	71	15.67	81.7	15.67	15.70	-10.7	671	-1.59%
2024/09/10	37	17.39	37	17.49	17.05	0	503	0.00%
2024/09/09	5	18.00	7.4	18.05	18.25	-2.4	462	-0.53%
2024/09/06	4	18.35	6	18.28	18.30	-2	472	-0.42%
2024/09/05	6	18.78	8	18.94	18.45	-2	472	-0.43%
2024/09/04	7	19.14	18.6	19.07	19.00	-11.6	464	-2.51%
2024/09/02	0	0.00	0.1	20.00	20.30	-0.1	462	-0.02%
2024/08/30	1	19.70	0	0.00	19.70	1	453	0.22%
2024/08/29	1	19.60	0.2	19.82	19.55	0.8	456	0.18%
2024/08/28	0	0.00	3.2	20.31	20.15	-3.2	458	-0.70%
2024/08/26	0	0.00	0.5	20.40	20.35	-0.5	466	-0.10%
2024/08/22	3	20.05	3	20.20	20.05	0	492	0.00%
2024/08/21	2	20.10	2	20.05	20.00	0	501	0.00%
2024/08/20	1	20.05	1	20.30	20.05	0	501	0.00%
2024/08/19	8	20.31	10	20.33	20.15	-2	501	-0.40%
2024/08/16	14	20.50	13	20.51	20.35	1	496	0.20%
2024/08/15	14	20.34	7	20.38	20.35	7	483	1.44%
2024/08/14	62	20.68	61.9	20.82	20.35	0.1	470	0.03%
2024/08/13	0	0.00	3	20.35	20.35	-3	414	-0.72%
2024/08/12	0	0.00	1	18.50	18.50	-1	415	-0.24%
2024/08/08	3	16.78	6	16.73	16.85	-3	415	-0.73%
2024/08/07	3	16.88	3	16.95	16.95	0	415	0.00%
2024/08/06	17	16.07	16.5	15.98	16.05	0.5	415	0.11%
2024/08/05	7	17.34	9.5	17.54	16.90	-2.5	395	-0.62%
2024/08/02	0	0.00	4.2	18.67	18.45	-4.2	389	-1.07%
2024/08/01	2	18.85	2.1	18.93	18.85	-0.1	387	-0.02%
2024/07/31	2	18.65	1.1	18.49	18.45	0.9	386	0.23%
2024/07/30	2	18.50	2.3	18.39	18.50	-0.3	387	-0.09%
2024/07/29	2	18.65	2.2	18.71	18.55	-0.2	386	-0.06%
2024/07/26	4	18.53	11.5	18.50	18.55	-7.5	386	-1.94%
2024/07/23	2.2	19.03	1	19.20	18.90	1.2	385	0.30%
2024/07/22	12	19.05	4.9	19.06	18.90	7.1	387	1.83%
2024/07/19	14	19.56	12.1	19.67	19.50	1.9	387	0.50%
2024/07/17	1	20.05	1	20.15	20.15	0	378	0.00%
2024/07/16	4	19.90	4	19.98	19.90	0	378	0.00%
2024/07/15	3	20.00	1.7	20.06	19.85	1.3	380	0.35%
2024/07/12	6	20.20	0.1	20.36	20.20	5.9	369	1.59%
2024/07/11	2	20.25	2	20.50	20.10	0	368	-0.01%
2024/07/10	0	0.00	0	20.80	20.55	0	373	-0.01%
2024/07/09	1	20.40	0.8	20.64	20.40	0.2	378	0.06%
2024/07/08	3	20.65	2.6	20.80	20.85	0.4	379	0.11%
2024/07/05	1	20.60	1	20.65	20.60	0	373	0.00%
2024/07/04	0	0.00	0	20.58	20.40	0	367	-0.01%
2024/07/03	3	20.43	2	20.45	20.40	1	372	0.27%
2024/07/02	4	20.18	3	20.22	20.15	1	373	0.27%
2024/07/01	2	20.35	0.1	20.55	20.25	1.9	374	0.52%
2024/06/28	4	20.45	1	20.48	20.35	3	380	0.78%
2024/06/27	1	20.30	2.4	20.45	20.25	-1.4	381	-0.35%
2024/06/26	2	20.45	1	20.35	20.35	1	384	0.26%
2024/06/25	9	20.33	6.2	20.35	20.35	2.8	386	0.72%
2024/06/24	3	20.62	2	20.65	20.55	1	383	0.25%
2024/06/21	1	20.60	1	20.55	20.60	0	386	0.00%
2024/06/20	3	20.62	0	0.00	20.65	3	392	0.76%
2024/06/19	4	20.60	0.3	20.75	20.45	3.7	397	0.92%
2024/06/17	3	20.63	3	20.80	20.65	0	407	0.00%
2024/06/14	1	20.75	1	20.60	20.60	0	415	0.00%
2024/06/13	2	20.55	3	20.78	20.75	-1	422	-0.24%
2024/06/12	28	20.55	28.2	20.61	20.55	-0.2	426	-0.04%
2024/06/11	5	21.06	3	21.17	21.00	2	419	0.47%
2024/06/07	2	21.40	3	21.43	21.30	-1	442	-0.24%
2024/06/06	6	21.23	7.1	21.33	21.30	-1.1	468	-0.24%
2024/06/05	2	21.35	3.2	21.58	21.35	-1.2	489	-0.25%
2024/06/03	6	21.55	6	21.75	21.95	0	526	0.00%
2024/05/31	5	21.50	5	21.55	21.40	0	554	0.00%
2024/05/30	6	21.41	5	21.41	21.50	1	646	0.15%
2024/05/29	7	21.64	5.9	21.84	21.65	1.1	648	0.17%
2024/05/28	22	21.78	27	21.87	22.00	-5	652	-0.77%
2024/05/27	4	20.83	4	20.84	20.70	0	627	0.00%
2024/05/24	8	20.81	8	20.89	20.95	0	640	0.00%
2024/05/23	1	20.35	2	20.43	20.40	-1	639	-0.16%
2024/05/22	1	20.50	1	20.55	20.50	0	651	0.00%
2024/05/21	0	0.00	0	20.65	20.80	0	670	0.00%
2024/05/20	3	20.67	1	20.55	20.50	2	696	0.29%
2024/05/16	4	20.83	4	20.86	20.70	0	770	0.00%
2024/05/15	10	20.64	6	20.88	20.90	4	832	0.48%
2024/05/13	0	0.00	1	20.15	20.10	-1	849	-0.12%
2024/05/10	0	0.00	0	20.20	20.10	0	869	0.00%
2024/05/08	1	20.15	0	0.00	20.40	1	952	0.11%
2024/05/06	1	20.15	1	20.30	20.30	0	998	0.00%
2024/05/03	1	20.40	1	20.20	20.15	0	1,023	0.00%
2024/05/02	1	20.55	0	0.00	20.55	1	1,161	0.09%
2024/04/30	3	20.50	2.1	20.49	20.50	0.9	1,180	0.08%
2024/04/26	5	20.57	5	20.49	20.55	0	1,282	0.00%
2024/04/25	7	20.26	7	20.26	20.30	0	1,287	0.00%
2024/04/24	18	20.24	15	20.34	20.20	3	1,293	0.23%
2024/04/23	6	19.88	2.1	19.88	19.85	3.9	1,297	0.30%
2024/04/22	15	19.99	10	19.98	19.90	5	1,304	0.38%
2024/04/19	5	19.95	10.8	19.96	20.05	-5.8	1,313	-0.44%
2024/04/18	3	20.25	2.9	20.29	20.15	0.1	1,316	0.01%
2024/04/17	0	0.00	3	20.32	20.50	-3	1,335	-0.22%
2024/04/16	1	20.40	2	20.35	20.40	-1	1,360	-0.07%
2024/04/15	2	20.88	1	21.00	20.90	1	1,364	0.07%
2024/04/12	0	0.00	3	21.08	21.25	-3	1,375	-0.22%
2024/04/11	3	21.35	3	21.25	21.20	0	1,422	0.00%
2024/04/10	2	21.43	4	21.41	21.45	-2	1,456	-0.14%
2024/04/09	0	0.00	1	21.40	21.40	-1	1,629	-0.06%
2024/04/08	4	21.59	4	21.59	21.55	0	1,736	0.00%
2024/04/03	3	21.45	0	21.65	21.60	3	1,741	0.17%
2024/04/02	11	21.65	12	21.65	21.70	-1	1,746	-0.06%
2024/04/01	9	21.47	7	21.52	21.45	2	1,753	0.11%
2024/03/29	9	21.40	11.9	21.45	21.55	-2.9	1,756	-0.16%
2024/03/28	6	21.55	5.2	21.61	21.55	0.8	1,756	0.05%
2024/03/27	7	21.62	7.2	21.65	21.60	-0.2	1,766	-0.01%
2024/03/26	29	21.65	28.4	21.73	21.55	0.6	1,765	0.03%
2024/03/25	19	22.13	22.1	22.21	22.05	-3.1	1,764	-0.17%
2024/03/22	2	21.50	4	21.61	21.80	-2	1,759	-0.12%
2024/03/21	7	21.47	7.3	21.53	21.55	-0.3	1,760	-0.02%
2024/03/20	15	21.53	15.3	21.61	21.45	-0.3	1,774	-0.02%
2024/03/19	11	21.82	12	21.69	21.55	-1	1,785	-0.06%
2024/03/18	10	21.62	10	21.61	21.75	0	1,789	0.00%
2024/03/15	2	21.65	2	21.60	21.45	0	1,794	0.00%
2024/03/14	11	21.53	9	21.56	21.55	2	1,799	0.11%
2024/03/13	20	21.76	19.5	21.83	21.80	0.5	1,801	0.03%
2024/03/12	28	22.25	23.9	22.35	22.10	4.1	1,799	0.23%
2024/03/11	19	22.62	19	22.73	22.55	0	1,791	0.00%
2024/03/08	26	22.91	26.1	22.96	22.55	-0.1	1,799	-0.01%
2024/03/07	25	23.92	25	23.91	23.50	0	1,836	0.00%
2024/03/06	35	23.84	37	23.93	23.85	-2	1,921	-0.10%
2024/03/05	84	23.72	88.3	23.82	24.25	-4.3	1,903	-0.23%
2024/03/04	10	22.46	10.1	22.54	22.45	-0.1	1,824	-0.01%
2024/03/01	7	22.24	8.6	22.30	22.05	-1.6	1,831	-0.09%
2024/02/29	8	22.36	4.8	22.50	22.35	3.2	1,829	0.17%
2024/02/27	15	22.32	10	22.45	22.45	5	1,840	0.27%
2024/02/26	6	22.73	5	22.80	22.75	1	1,847	0.05%
2024/02/23	10	23.04	10	22.92	22.80	0	1,886	0.00%
2024/02/22	15	23.25	13	23.19	23.10	2	1,923	0.10%
2024/02/21	125	23.75	21	23.74	23.45	104	2,030	5.12%	大買/鉅額交易
2024/02/20	64	23.79	64.2	23.88	23.65	-0.2	2,060	-0.01%
2024/02/19	21	23.55	18.2	23.46	23.65	2.8	2,027	0.14%
2024/02/16	55	23.32	57.4	23.42	23.70	-2.4	2,014	-0.12%
2024/02/15	17	22.69	18	22.68	22.60	-1	1,949	-0.05%
2024/02/05	4	22.41	4	22.46	22.40	0	1,938	0.00%
2024/02/02	12	22.72	12	22.66	22.45	0	1,929	0.00%
2024/02/01	23	22.99	22	22.96	22.85	1	1,909	0.05%
2024/01/31	112	23.14	113	23.24	23.10	-1	1,892	-0.05%	大買/大賣/
2024/01/30	31	23.01	34	22.91	22.90	-3	1,824	-0.16%
2024/01/29	8	22.29	9	22.42	22.60	-1	1,791	-0.06%
2024/01/26	24	22.47	24	22.55	22.45	0	1,779	0.00%
2024/01/25	139.1	22.98	144.5	23.10	22.90	-5.4	1,754	-0.31%	大買/大賣/
2024/01/24	9	21.96	14	21.98	22.10	-5	1,613	-0.31%
2024/01/23	81	22.07	101.7	22.00	22.15	-20.6	1,599	-1.29%	大賣/
2024/01/22	14	20.74	16.2	20.81	20.75	-2.2	1,507	-0.14%
2024/01/19	14	20.30	15	20.35	20.35	-1	1,499	-0.07%
2024/01/18	16	20.30	14.3	20.29	20.60	1.7	1,495	0.12%
2024/01/17	31	20.44	11.8	20.43	20.30	19.2	1,487	1.29%
2024/01/16	10	20.91	9	21.06	20.90	1	1,478	0.07%
2024/01/15	7	21.16	8	21.31	21.25	-1	1,470	-0.07%
2024/01/12	15	20.95	15	21.19	20.90	0	1,461	0.00%
2024/01/11	29	21.09	16.7	21.19	21.00	12.3	1,451	0.85%
2024/01/10	73	22.02	74	21.88	21.65	-1	1,434	-0.07%
2024/01/09	21	21.96	17.3	21.89	21.75	3.7	1,411	0.26%
2024/01/08	22	22.23	19.5	22.23	22.20	2.5	1,398	0.18%
2024/01/05	71	22.82	73.3	23.07	22.40	-2.3	1,386	-0.16%
2024/01/04	74	22.63	70	22.74	22.70	4	1,347	0.30%
2024/01/03	428	23.28	451.6	23.43	22.90	-23.6	1,326	-1.78%	大買/大賣/
2024/01/02	251	22.76	262.5	22.96	23.50	-11.5	1,157	-0.99%	大買/大賣/
2023/12/29	9	21.06	11	21.05	21.40	-2	1,060	-0.19%
2023/12/28	14	21.24	16	21.38	21.15	-2	1,067	-0.19%
2023/12/27	9	21.21	9	21.27	21.40	0	1,076	0.00%
2023/12/26	3	20.82	3.1	20.82	20.95	-0.1	1,156	-0.01%
2023/12/25	4	20.74	4.3	20.96	20.65	-0.3	1,168	-0.02%
2023/12/22	16	21.06	19	21.03	21.10	-3	1,173	-0.26%
2023/12/21	3	20.75	1	20.80	20.70	2	1,195	0.17%
2023/12/20	54	21.14	25.1	21.07	21.00	28.9	1,250	2.31%
2023/12/19	18	20.58	18.8	20.64	20.65	-0.8	1,241	-0.06%
2023/12/18	17	20.76	13.4	20.99	20.65	3.6	1,235	0.29%
2023/12/15	15	21.50	11.8	21.39	21.05	3.2	1,232	0.26%
2023/12/14	18	22.09	16.2	22.29	21.85	1.8	1,230	0.15%
2023/12/13	7	22.31	7.7	22.31	22.30	-0.7	1,222	-0.06%
2023/12/12	13	22.07	13.5	22.08	22.00	-0.5	1,217	-0.04%
2023/12/11	11	21.98	10	22.00	21.85	1	1,223	0.08%
2023/12/08	10	22.20	11	22.15	22.05	-1	1,217	-0.08%
2023/12/07	20	22.43	21.4	22.49	21.90	-1.4	1,211	-0.12%
2023/12/06	31	22.33	30	22.40	22.20	1	1,193	0.08%
2023/12/05	37	22.04	38	22.14	22.10	-1	1,179	-0.08%
2023/12/04	63	22.30	63.1	22.28	22.30	-0.1	1,155	0.00%
2023/12/01	68	22.41	63.2	22.41	22.30	4.8	1,101	0.44%
2023/11/30	13	21.38	15	21.45	21.25	-2	998	-0.20%
2023/11/29	16	21.33	230	21.26	21.30	-214	987	-21.67%	大賣/鉅額交易
2023/11/28	16	21.22	15.3	21.32	21.40	0.7	977	0.07%
2023/11/27	10	20.93	9	20.98	20.70	1	966	0.10%
2023/11/24	31	21.25	30.1	21.27	20.95	0.9	969	0.10%
2023/11/22	94	21.85	197	21.79	21.80	-103	971	-10.60%	大賣/鉅額交易
2023/11/21	71	21.45	171	21.54	21.65	-100	953	-10.48%	大賣/
2023/11/20	254.1	20.96	264.4	20.99	21.60	-10.2	931	-1.10%	大買/大賣/
2023/11/17	52	19.95	28.8	20.36	20.80	23.2	848	2.74%
2023/11/16	7	19.54	8.1	19.52	19.75	-1.1	904	-0.12%
2023/11/15	9	19.22	1	19.20	19.15	8	1,043	0.77%
2023/11/14	4	18.86	0	0.00	18.85	4	1,039	0.38%
2023/11/13	0	0.00	0.1	18.85	18.80	-0.1	1,036	-0.01%
2023/11/10	1	18.30	2	18.28	18.25	-1	1,028	-0.10%
2023/11/07	1	18.60	1	18.60	18.50	0	1,027	0.00%
2023/11/06	0	18.52	1	18.55	18.60	-1	1,026	-0.10%
2023/11/02	2	18.53	3.1	18.49	18.45	-1.1	1,023	-0.10%
2023/10/31	2	18.20	0	18.20	18.10	2	1,025	0.19%
2023/10/30	3	18.53	2	18.45	18.35	1	1,019	0.10%
2023/10/26	1	18.65	6.3	18.73	18.65	-5.3	1,014	-0.52%
2023/10/25	4	18.80	2	19.10	19.10	2	1,009	0.20%
2023/10/24	3	18.62	1	18.85	18.65	2	1,002	0.20%
2023/10/23	2	18.70	2.5	18.65	18.60	-0.5	998	-0.05%
2023/10/20	3	18.65	4.1	18.67	18.65	-1.1	997	-0.11%
2023/10/19	3	18.85	0	19.10	19.00	3	996	0.30%
2023/10/18	6	19.03	1	18.95	18.90	5	994	0.50%
2023/10/17	7	19.24	3	19.18	19.15	4	986	0.41%
2023/10/16	10	19.39	7.3	19.43	19.35	2.7	981	0.28%
2023/10/13	1	20.00	1.1	19.81	19.75	-0.1	974	-0.01%
2023/10/12	16	20.08	15.2	20.15	20.20	0.8	968	0.08%
2023/10/11	34	19.90	25.9	19.96	19.55	8.1	952	0.85%
2023/10/06	3	20.50	3	20.63	20.60	0	933	0.00%
2023/10/05	6	20.71	7	20.66	20.70	-1	927	-0.11%
2023/10/04	11	20.25	16	20.43	20.60	-5	911	-0.55%
2023/10/03	22	20.53	21.2	20.59	20.15	0.8	896	0.09%
2023/10/02	74	20.94	76.3	21.01	20.80	-2.3	878	-0.27%
2023/09/28	17	20.36	17.1	20.47	20.15	-0.1	785	-0.01%
2023/09/27	4	20.24	11	20.22	20.45	-7	769	-0.91%
2023/09/26	32	20.11	36.1	20.19	20.05	-4.1	759	-0.53%
2023/09/25	15.1	19.98	14.7	20.17	20.65	0.3	727	0.05%
2023/09/21	5	18.96	5	19.03	19.05	0	673	0.00%
2023/09/20	9	19.27	8	19.49	19.15	1	677	0.15%
2023/09/19	9	19.78	11	19.75	19.40	-2	671	-0.30%
2023/09/18	7	19.19	7	19.36	19.55	0	654	0.00%
2023/09/15	2	19.30	2	19.03	18.85	0	644	0.00%
2023/09/14	45.5	19.21	18.6	19.35	19.35	27	635	4.24%
2023/09/13	1	18.65	0.3	18.85	18.70	0.7	617	0.11%
2023/09/11	5	18.49	5.6	18.59	18.30	-0.6	609	-0.10%
2023/09/08	2	18.35	2.6	18.52	18.30	-0.6	604	-0.10%
2023/09/07	1	19.05	2	19.13	18.65	-1	596	-0.17%
2023/09/06	1	19.20	7	19.09	19.15	-6	589	-1.02%
2023/09/05	0	0.00	0.3	19.00	19.00	-0.3	584	-0.05%
2023/09/04	0	0.00	1	18.90	18.85	-1	577	-0.17%
2023/09/01	5	18.69	6	18.80	18.85	-1	573	-0.17%
2023/08/31	5	18.76	5	18.79	18.75	0	566	0.00%
2023/08/30	27	18.85	26	18.90	18.70	1	561	0.18%
2023/08/29	17	18.73	16.3	18.82	18.65	0.7	551	0.13%
2023/08/28	57	19.47	56.8	19.51	18.65	0.2	538	0.03%
2023/08/25	31	19.93	32	19.99	19.75	-1	507	-0.20%
2023/08/24	24	19.95	23	20.02	19.55	1	473	0.21%
2023/08/23	16	20.36	19.2	20.51	20.05	-3.2	444	-0.71%
2023/08/22	34.4	20.18	34.5	20.32	20.50	0	396	0.00%
2023/08/21	55	19.20	56	19.33	19.70	-1	283	-0.35%
2023/08/18	3	18.27	3	18.27	17.95	0	129	0.00%
2023/08/17	0	0.00	1	17.50	17.75	-1	118	-0.85%
2023/08/16	0	0.00	0.2	17.90	17.60	-0.2	117	-0.17%
2023/08/15	0	0.00	0	18.50	17.60	0	118	0.00%
2023/08/14	0	0.00	0	17.90	17.50	0	119	0.00%
2023/08/11	0	0.00	1	17.45	17.55	-1	119	-0.84%
2023/08/08	0	17.70	3	17.68	17.70	-3	118	-2.52%
2023/08/07	0	0.00	1	17.66	17.65	-1	117	-0.88%
2023/08/04	0	0.00	1	17.50	17.50	-1	111	-0.90%
2023/08/02	0	0.00	6	17.48	17.60	-6	112	-5.35%
2023/07/31	0	0.00	0	18.75	17.55	0	113	0.00%
2023/07/28	0	0.00	0	17.95	17.60	0	114	-0.01%
2023/07/27	0	0.00	0.5	18.04	17.70	-0.5	114	-0.40%
2023/07/26	0	0.00	0.1	17.66	17.60	-0.1	115	-0.07%
2023/07/24	0	17.45	0.1	17.60	17.45	-0.1	116	-0.09%
2023/07/21	2	17.70	0.7	17.78	17.60	1.3	113	1.15%
2023/07/20	0	0.00	0.1	18.00	17.75	-0.1	115	-0.10%
2023/07/17	1	17.75	0.6	17.81	17.80	0.4	115	0.36%
2023/07/12	0	0.00	4	17.55	17.60	-4	117	-3.41%
2023/07/10	0	0.00	5	17.96	17.95	-5	113	-4.42%
2023/07/07	0	0.00	2	17.95	17.90	-2	112	-1.77%
2023/07/06	1	18.10	1	18.05	18.05	0	111	0.00%
2023/07/05	0	0.00	7	18.05	18.00	-7	110	-6.36%
2023/07/04	1	18.10	1	18.15	18.10	0	107	0.00%
2023/07/03	1	18.45	0	18.50	18.45	1	104	0.94%
2023/06/29	3	18.50	0	0.00	18.35	3	102	2.93%
2023/06/28	1	18.20	0	0.00	18.30	1	97	1.03%
2023/06/26	1	17.90	0	0.00	17.90	1	96	1.04%
2023/06/19	0	0.00	1	17.65	17.60	-1	95	-1.05%
2023/06/14	4	17.74	0	0.00	17.75	4	92	4.31%
2023/06/13	7	17.71	1	17.65	17.65	6	91	6.57%
2023/05/31	15	17.43	0	0.00	17.35	15	92	16.17%
2023/05/26	4	17.36	1.2	17.50	17.35	2.8	98	2.85%
2023/05/24	11	17.50	0	0.00	17.50	11	100	10.99%
2023/05/23	1	17.40	0	0.00	17.35	1	100	0.99%
2023/05/19	3	17.47	0	0.00	17.40	3	99	3.01%
2023/05/18	3	17.48	0	0.00	17.45	3	99	3.03%
2023/05/17	28	17.49	0	0.00	17.60	28	99	28.20%
2023/05/15	1	17.35	0	0.00	17.35	1	98	1.02%
2023/05/11	0	17.30	0	0.00	17.40	0	98	0.02%
2023/05/10	0	17.20	0	0.00	17.30	0	100	0.05%
2023/05/09	0	17.20	1.5	17.36	17.25	-1.5	102	-1.44%
2023/05/03	2	17.50	0	0.00	17.45	2	102	1.94%
2023/05/02	0.8	17.25	0	0.00	17.40	0.8	103	0.79%
2023/04/28	0	17.30	0	0.00	17.35	0	102	0.02%
2023/04/27	0	0.00	0.1	17.35	17.30	-0.1	101	-0.06%
2023/04/26	13	17.24	0	0.00	17.25	13	101	12.80%
2023/04/25	2	17.23	0.1	17.35	17.15	1.9	101	1.89%
2023/04/24	0	17.05	0	0.00	17.20	0	99	0.00%
2023/04/21	1	17.20	0	0.00	17.20	1	99	1.01%
2023/04/20	1	17.50	0	17.83	17.50	1	98	1.00%
2023/04/19	3	17.68	0	0.00	17.70	3	97	3.07%
2023/04/13	0	17.30	0	0.00	17.50	0	93	0.00%
2023/04/12	2	17.50	0.3	17.72	17.50	1.7	93	1.78%
2023/04/11	0	0.00	0.2	17.74	17.50	-0.2	94	-0.22%
2023/04/10	1	17.45	0.4	17.74	17.50	0.6	93	0.65%
2023/04/07	1	17.50	1.3	17.63	17.50	-0.3	94	-0.29%
2023/04/06	0	0.00	0.3	17.73	17.40	-0.3	94	-0.29%
2023/03/31	0	0.00	0.1	17.72	17.30	-0.1	94	-0.07%
2023/03/30	0	0.00	0.1	17.88	17.35	-0.1	92	-0.09%
2023/03/29	0	17.60	0.1	17.88	17.50	-0.1	92	-0.11%
2023/03/28	1	17.60	0.2	17.93	17.50	0.8	92	0.89%
2023/03/27	0	17.50	0.4	17.78	17.60	-0.4	92	-0.43%
2023/03/24	0	0.00	0	17.48	17.30	0	87	-0.04%
2023/03/23	0	0.00	0.1	17.25	17.00	-0.1	83	-0.15%
2023/03/22	1	17.10	0	17.19	17.05	1	84	1.18%
2023/03/21	0	0.00	0.3	16.91	16.90	-0.3	83	-0.33%
2023/03/20	1	16.90	0.1	16.98	16.90	0.9	82	1.14%
2023/03/17	0	0.00	0	17.11	16.90	0	82	-0.02%
2023/03/16	0	0.00	0.1	16.95	16.80	-0.1	82	-0.09%
2023/03/15	0	0.00	8.1	16.85	16.85	-8.1	82	-9.87%
2023/03/14	0	0.00	0.4	16.98	16.90	-0.4	82	-0.47%
2023/03/13	0	0.00	1.1	16.94	16.95	-1.1	83	-1.31%
2023/03/10	0	0.00	0.2	17.06	17.00	-0.2	83	-0.19%
2023/03/09	0	0.00	0	17.33	17.10	0	83	-0.05%
2023/03/08	6	17.14	0	17.48	17.15	6	83	7.12%
2023/03/07	2	17.15	0	17.34	17.15	2	82	2.42%
2023/03/06	10	17.19	0.2	17.39	17.20	9.8	79	12.32%
2023/03/03	0	0.00	0.1	17.36	17.15	-0.1	79	-0.07%
2023/03/02	0	0.00	0.2	17.51	17.20	-0.2	79	-0.20%
2023/03/01	0	0.00	1	17.15	17.20	-1	77	-1.32%
2023/02/24	1	17.20	0	17.25	17.20	1	76	1.30%
2023/02/23	0	0.00	3	17.05	17.05	-3	72	-4.17%
2023/02/22	0	0.00	0	16.94	16.80	0	69	-0.04%
2023/02/21	0	0.00	1	16.85	16.85	-1	69	-1.45%
2023/02/20	0	0.00	0	16.92	16.85	0	69	-0.05%
2023/02/17	0	0.00	0.1	16.86	16.80	-0.1	69	-0.15%
2023/02/16	0	0.00	0	17.26	16.80	0	70	-0.03%
2023/02/15	0	0.00	0	16.91	16.85	0	71	-0.03%
2023/02/14	0	0.00	0	16.85	16.70	0	70	-0.04%
2023/02/13	0	0.00	0	16.87	16.70	0	70	-0.04%
2023/02/10	0	0.00	0.1	16.81	16.65	-0.1	71	-0.19%
2023/02/09	0	0.00	1	16.65	16.65	-1	71	-1.43%
2023/02/08	1	16.55	0.1	16.78	16.65	0.9	71	1.30%
2023/02/07	0	0.00	0.8	16.60	16.50	-0.8	69	-1.22%
2023/02/06	1	16.55	0.6	16.66	16.60	0.4	67	0.66%
2023/02/03	0	0.00	0.3	16.71	16.65	-0.3	67	-0.40%
2023/02/02	2	16.63	0.1	16.90	16.65	1.9	66	2.80%
2023/02/01	0	0.00	0	16.73	16.60	0	65	-0.02%
2023/01/31	0	0.00	0	16.75	16.55	0	64	-0.02%
2023/01/30	0	0.00	0	17.00	16.55	0	63	-0.05%
2023/01/17	28	16.47	0	16.84	16.50	28	62	44.63%
2023/01/16	1	16.50	0.5	16.99	16.40	0.5	63	0.76%
2023/01/13	0	0.00	0	16.98	16.45	0	62	-0.03%
2023/01/12	0	0.00	4	16.45	16.40	-4	63	-6.32%
2023/01/11	16	16.58	0	16.78	16.50	16	62	25.45%
2023/01/10	7	16.59	0	16.77	16.65	7	63	11.04%
2023/01/09	22	16.57	5	16.50	16.65	17	63	26.87%
2023/01/06	0	0.00	0	16.85	16.40	0	63	0.00%
2023/01/05	20	16.44	2	16.50	16.50	18	65	27.56%
2023/01/04	0	0.00	5	16.40	16.40	-5	65	-7.62%
2023/01/03	0	0.00	0.1	16.80	16.40	-0.1	65	-0.16%
2022/12/30	0	0.00	0.1	16.85	16.45	-0.1	65	-0.09%
2022/12/29	0	0.00	4	16.55	16.40	-4	65	-6.14%
2022/12/28	0	0.00	0	16.80	16.60	0	65	0.00%
2022/12/27	0	0.00	0	16.75	16.55	0	65	-0.05%
2022/12/26	1	16.60	0.5	16.80	16.60	0.5	63	0.85%
2022/12/23	0	0.00	0	17.15	16.55	0	64	0.00%
2022/12/22	0	0.00	1	16.60	16.65	-1	64	-1.56%
2022/12/21	0	0.00	1	16.60	16.60	-1	66	-1.52%
2022/12/20	0	0.00	3	16.63	16.55	-3	64	-4.67%
2022/12/19	0	0.00	2	16.65	16.75	-2	64	-3.10%
2022/12/16	0	0.00	6	16.53	16.50	-6	63	-9.42%
2022/12/15	0	0.00	2	16.60	16.60	-2	63	-3.15%
2022/12/14	1	16.70	1	16.70	16.70	0	64	0.00%
2022/12/13	0	0.00	0.1	16.76	16.65	-0.1	63	-0.17%
2022/12/12	0	0.00	0.1	17.26	16.60	-0.1	63	-0.08%
2022/12/08	0	0.00	2	16.76	16.70	-2	64	-3.18%
2022/12/06	2	16.77	0	16.94	16.80	2	65	3.06%
2022/12/05	0	0.00	4	16.75	16.85	-4	64	-6.20%
2022/12/02	0	0.00	5	16.78	16.75	-5	63	-7.92%
2022/12/01	1	16.90	4.1	16.85	16.90	-3.1	64	-4.87%
2022/11/30	0	0.00	0	16.95	16.75	0	64	0.00%
2022/11/29	0	0.00	0	17.95	16.75	0	64	0.00%
2022/11/28	0	0.00	2	16.70	16.90	-2	64	-3.10%
2022/11/25	0	0.00	0	17.03	16.90	0	65	0.00%
2022/11/24	1	17.00	0	17.00	16.90	1	64	1.56%
2022/11/23	0	0.00	0.2	17.00	16.90	-0.2	64	-0.37%
2022/11/22	1	16.75	0	16.99	16.80	1	64	1.52%
2022/11/21	0	0.00	0	16.80	16.75	0	65	0.00%
2022/11/18	0	0.00	0	16.75	16.70	0	113	0.00%
2022/11/17	0	0.00	4	16.60	16.70	-4	163	-2.44%
2022/11/16	0	0.00	1	16.65	16.60	-1	166	-0.60%
2022/11/15	0	0.00	0.1	16.60	16.80	-0.1	168	-0.05%
2022/11/14	0	0.00	0	17.25	16.55	0	170	0.00%
2022/11/11	0	16.30	0	16.95	16.40	0	172	0.00%
2022/11/10	0	0.00	0	16.95	16.35	0	173	0.00%
2022/11/09	1	16.40	2	16.40	16.40	-1	174	-0.57%
2022/11/07	0	0.00	0	16.41	16.35	0	176	-0.01%
2022/11/04	0	0.00	0	16.37	16.10	0	177	0.00%
2022/11/03	0	0.00	0	16.59	16.05	0	178	-0.01%
2022/11/02	0	0.00	0	16.43	16.10	0	178	0.00%
2022/11/01	0	0.00	0	16.35	16.15	0	178	-0.01%
2022/10/31	1	16.05	1	16.00	16.00	0	178	0.00%
2022/10/28	3	15.95	0	16.20	16.15	3	180	1.67%
2022/10/27	4	16.10	0	16.45	16.15	4	180	2.22%
2022/10/26	2	16.20	0	0.00	15.90	2	180	1.11%
2022/10/25	23	16.11	0	17.10	16.15	23	180	12.72%
2022/10/24	22	16.14	0	16.68	16.15	22	180	12.16%
2022/10/21	0	0.00	5	15.80	16.00	-5	181	-2.77%
2022/10/20	0	0.00	0	15.95	16.10	0	181	0.00%
2022/10/19	6	16.05	0	0.00	16.10	6	181	3.31%
2022/10/18	11	16.05	0	0.00	16.20	11	181	6.05%
2022/10/17	3	15.88	0	16.00	15.90	3	182	1.64%
2022/10/14	6	16.03	0	16.08	16.00	6	182	3.28%
2022/10/13	2	15.58	1.3	15.74	15.65	0.7	186	0.40%
2022/10/12	5	15.85	0	0.00	15.95	5	185	2.70%
2022/10/07	0	0.00	0.2	16.46	16.35	-0.2	186	-0.09%
2022/10/06	0	0.00	0	16.40	16.30	0	189	0.00%
2022/10/05	2	16.25	0	16.35	16.25	2	190	1.05%
2022/10/04	5	16.26	0	16.53	16.20	5	198	2.52%
2022/10/03	0	0.00	1	16.05	16.00	-1	198	-0.50%
2022/09/30	3	15.92	1	15.95	16.05	2	201	0.99%
2022/09/29	1	15.95	0.7	16.64	16.15	0.3	202	0.16%
2022/09/28	0	0.00	0	16.45	15.80	0	203	0.00%
2022/09/27	0	0.00	0	16.35	16.15	0	202	-0.02%
2022/09/26	1	16.15	4	16.20	16.30	-3	203	-1.48%
2022/09/23	0	0.00	0.2	16.60	16.45	-0.2	206	-0.10%
2022/09/22	0	0.00	3.1	16.31	16.50	-3.1	209	-1.49%
2022/09/21	1	16.45	6	16.47	16.45	-5	209	-2.41%
2022/09/20	7	16.65	0	16.80	16.65	7	208	3.35%
2022/09/19	0	0.00	0.5	16.73	16.65	-0.5	209	-0.24%
2022/09/16	0	0.00	3	16.67	16.80	-3	209	-1.43%
2022/09/15	1	16.65	10.1	16.51	16.65	-9.1	210	-4.32%
2022/09/14	0	0.00	4.4	16.42	16.45	-4.4	210	-2.07%
2022/09/13	0	0.00	0	16.70	16.60	0	212	0.00%
2022/09/12	0	0.00	0.1	17.23	16.60	-0.1	216	-0.03%
2022/09/08	0	0.00	0	16.80	16.40	0	219	0.00%
2022/09/07	1	16.20	12	16.19	16.30	-11	220	-4.99%
2022/09/06	0	0.00	0.2	16.50	16.40	-0.2	223	-0.07%
2022/09/05	3	16.62	0.3	16.74	16.55	2.7	228	1.19%
2022/09/02	0	0.00	0.1	16.95	16.80	-0.1	229	-0.03%
2022/09/01	1	16.65	6.6	16.69	16.65	-5.6	228	-2.43%
2022/08/31	2	16.85	0	0.00	16.90	2	233	0.86%
2022/08/30	1	16.75	3	16.70	16.70	-2	234	-0.85%
2022/08/29	1	16.75	9.6	16.70	16.70	-8.6	234	-3.66%
2022/08/25	0	0.00	0	17.03	16.90	0	236	0.00%
2022/08/24	0	0.00	0.2	17.80	17.65	-0.2	189	-0.11%
2022/08/23	0	0.00	68.2	17.71	17.65	-68.2	138	-49.14%
2022/08/22	0	0.00	65.1	17.77	17.85	-65.1	159	-40.85%
2022/08/19	0	0.00	65	17.67	17.80	-65	158	-41.01%
2022/08/18	2	17.60	66.2	17.61	17.65	-64.2	165	-38.89%
2022/08/17	0	0.00	65	17.76	17.80	-65	165	-39.21%
2022/08/15	0	0.00	0	18.00	17.95	0	167	-0.02%
2022/08/12	0	0.00	0	17.82	17.70	0	171	0.00%
2022/08/11	1	17.45	1	17.50	17.55	0	178	0.00%
2022/08/10	0	17.85	8	17.38	17.45	-8	182	-4.39%
2022/08/09	2	17.35	0	17.68	17.45	2	201	0.99%
2022/08/05	1	17.20	2.1	17.13	17.15	-1.1	212	-0.52%
2022/08/04	0	0.00	7	16.97	16.90	-7	214	-3.27%
2022/08/03	0	0.00	2	17.15	17.15	-2	217	-0.92%
2022/08/02	0	0.00	1	17.25	17.25	-1	224	-0.45%
2022/08/01	0	0.00	0.4	17.59	17.40	-0.4	225	-0.17%
2022/07/29	0	0.00	0.2	17.55	17.40	-0.2	228	-0.08%
2022/07/26	0	18.30	0	17.55	17.45	0	231	0.00%
2022/07/25	0	0.00	0	17.67	17.40	0	232	0.00%
2022/07/22	0	0.00	2	17.40	17.35	-2	236	-0.85%
2022/07/21	0	0.00	1	17.40	17.45	-1	244	-0.41%
2022/07/20	0	17.50	5	17.38	17.45	-5	248	-2.02%
2022/07/19	0	0.00	0.1	17.00	17.00	-0.1	247	-0.04%
2022/07/18	0	0.00	0.1	16.90	16.90	-0.1	249	-0.05%
2022/07/15	0	0.00	1	16.60	16.65	-1	250	-0.40%
2022/07/13	1	16.40	0.4	16.55	16.40	0.6	249	0.24%
2022/07/12	1	16.15	3.4	16.45	16.15	-2.4	251	-0.95%
2022/07/11	0	0.00	2	17.23	17.30	-2	245	-0.82%
2022/07/08	0	0.00	7	17.35	17.40	-7	246	-2.84%
2022/07/06	0	0.00	0	17.65	17.25	0	250	0.00%
2022/07/05	2	17.73	0	0.00	17.50	2	253	0.79%
2022/07/04	1	17.55	0	17.53	17.45	1	255	0.39%
2022/07/01	8	17.76	0.2	17.65	17.40	7.8	261	3.00%
2022/06/30	1	17.90	0.6	18.02	17.95	0.4	258	0.16%
2022/06/29	0	0.00	1	18.30	18.25	-1	258	-0.39%
2022/06/27	11	18.49	0	18.64	18.50	11	266	4.13%
2022/06/24	51	18.36	0	0.00	18.30	51	268	19.03%
2022/06/23	22	18.28	1	18.05	18.20	21	268	7.82%
2022/06/22	10	18.24	0	18.40	18.20	10	268	3.72%
2022/06/21	11	18.31	0.1	18.99	18.30	10.9	269	4.05%
2022/06/20	5	18.26	2.2	18.12	18.10	2.8	268	1.06%
2022/06/15	2	18.90	3	18.78	18.90	-1	265	-0.38%
2022/06/14	4	18.86	0	19.05	18.80	4	264	1.51%
2022/06/13	0	0.00	0	19.15	19.00	0	267	0.00%
2022/06/10	1	19.15	0	0.00	19.15	1	274	0.36%
2022/06/08	7	19.13	0	19.75	19.25	7	275	2.54%
2022/06/07	0	0.00	0	19.35	19.05	0	276	0.00%
2022/06/06	1	19.10	0	19.20	19.30	1	295	0.34%
2022/05/31	0	0.00	1	19.15	19.15	-1	321	-0.31%
2022/05/30	5	19.18	7	19.05	19.05	-2	331	-0.60%
2022/05/27	6	19.13	0	19.20	19.00	6	310	1.93%
2022/05/26	4	19.00	3	19.17	19.00	1	321	0.31%
2022/05/25	15	19.01	0	0.00	19.10	15	324	4.62%
2022/05/23	3	18.97	0	0.00	18.95	3	347	0.86%
2022/05/20	2	18.80	2	18.95	18.85	0	350	0.00%
2022/05/18	0	0.00	0	19.15	19.05	0	339	0.00%
2022/05/17	7	18.94	0	0.00	18.90	7	336	2.08%
2022/05/16	5	19.01	0	0.00	18.85	5	318	1.57%
2022/05/13	4	19.03	0	0.00	19.05	4	335	1.19%
2022/05/12	1	18.95	1.3	19.00	19.00	-0.3	337	-0.08%
2022/05/11	1	19.20	32	18.99	19.20	-31	348	-8.90%
2022/05/10	2	19.05	0	0.00	19.10	2	352	0.57%
2022/05/09	0	0.00	0	19.40	19.20	0	351	0.00%
2022/05/05	0	0.00	0	19.99	19.50	0	353	-0.01%
2022/05/04	1	19.60	0	19.50	19.45	1	354	0.28%
2022/05/03	1	19.25	1.1	19.40	19.40	-0.1	373	-0.04%
2022/04/29	0	0.00	0.2	19.75	19.50	-0.2	376	-0.05%
2022/04/28	0	0.00	40	19.51	19.45	-40	390	-10.24%
2022/04/27	2	19.05	9.2	19.11	19.35	-7.2	388	-1.85%
2022/04/26	0	0.00	5	19.50	19.50	-5	402	-1.24%
2022/04/25	0	0.00	1	19.50	19.50	-1	421	-0.24%
2022/04/22	0	0.00	1	19.81	19.90	-1	423	-0.25%
2022/04/21	0	0.00	0	20.15	19.90	0	429	0.00%
2022/04/20	0	0.00	0.2	20.17	20.00	-0.2	447	-0.04%
2022/04/19	0	0.00	0.1	19.95	19.90	-0.1	459	-0.03%
2022/04/18	1	19.75	1.3	19.94	19.75	-0.3	501	-0.05%
2022/04/15	0	0.00	0	20.06	19.95	0	518	-0.01%
2022/04/14	41	19.96	0.3	20.05	19.85	40.7	541	7.51%
2022/04/13	27	19.97	0.3	20.13	20.00	26.7	571	4.67%
2022/04/12	0	0.00	0.1	19.96	19.80	-0.1	614	-0.01%
2022/04/11	1	19.95	0	0.00	19.75	1	615	0.16%
2022/04/08	1	19.85	2.5	19.98	20.00	-1.5	617	-0.24%
2022/04/07	0	0.00	0.1	20.15	20.10	-0.1	622	-0.02%
2022/04/06	1	20.25	0.2	20.38	20.30	0.8	622	0.13%
2022/04/01	0	0.00	0.1	20.48	20.35	-0.1	629	-0.02%
2022/03/31	0	21.05	0.1	20.53	20.45	-0.1	637	-0.01%
2022/03/30	10	20.33	7	20.21	20.35	3	668	0.45%
2022/03/23	6	20.31	0	0.00	20.30	6	715	0.84%
2022/03/22	1	20.35	0	0.00	20.30	1	716	0.14%
2022/03/09	6	19.92	25	20.00	20.10	-19	712	-2.67%
2022/03/08	2	19.58	3	19.63	19.70	-1	695	-0.14%
2022/03/07	0	0.00	2	19.83	19.65	-2	691	-0.29%
2022/03/04	0	0.00	1	20.30	20.20	-1	679	-0.15%
2022/03/02	6	20.62	0	0.00	20.60	6	678	0.88%
2022/03/01	1	20.50	0	0.00	20.60	1	683	0.15%
2022/02/25	2	20.25	2	20.40	20.45	0	673	0.00%
2022/02/24	0	0.00	1	20.70	20.30	-1	666	-0.15%
2022/02/23	2	21.03	0	0.00	20.90	2	663	0.30%
2022/02/18	1	20.55	1	20.75	20.70	0	669	0.00%
2022/02/15	14	20.63	14	20.72	20.50	0	684	0.00%
2022/02/14	11	20.93	16	21.01	20.80	-5	670	-0.75%
2022/02/11	14	20.99	14	21.14	21.00	0	663	0.00%
2022/02/10	0	0.00	3	21.05	21.15	-3	657	-0.46%
2022/02/09	7	21.01	0	0.00	20.90	7	672	1.04%
2022/02/07	3	20.40	3	20.25	20.30	0	669	0.00%
2022/01/25	2	20.13	2	20.23	20.05	0	676	0.00%
2022/01/24	1	20.25	0	0.00	20.30	1	663	0.15%
2022/01/21	1	20.90	0	0.00	20.65	1	659	0.15%
2022/01/19	2	21.15	7	21.28	21.30	-5	653	-0.76%
2022/01/17	0	0.00	1	21.20	21.30	-1	619	-0.16%
2022/01/14	0	0.00	1	20.95	21.05	-1	618	-0.16%
2022/01/13	2	21.40	2	21.45	21.25	0	613	0.00%
2022/01/12	1	21.35	0	0.00	21.40	1	596	0.17%
2022/01/11	20	21.66	16	21.58	21.15	4	591	0.68%
2022/01/10	3	23.15	3	22.98	22.85	0	562	0.00%
2022/01/07	3	22.95	3	22.73	23.20	0	550	0.00%
2022/01/06	1	22.95	2	22.70	22.90	-1	531	-0.19%
2022/01/05	10	23.22	9	22.84	23.35	1	505	0.20%
2022/01/04	3	22.03	0	0.00	22.05	3	463	0.65%
2021/12/30	1	22.20	0	0.00	22.20	1	465	0.21%
2021/12/29	9	21.97	0	0.00	22.00	9	462	1.95%
2021/12/28	0	0.00	3	22.05	21.90	-3	464	-0.65%
2021/12/13	3	21.30	3	21.55	21.50	0	480	0.00%
2021/12/08	2	21.55	0	0.00	21.50	2	569	0.35%
2021/12/03	0	0.00	1	21.45	21.40	-1	635	-0.16%
2021/12/01	14	21.69	0	0.00	21.70	14	731	1.91%
2021/11/29	1	21.30	0	0.00	21.10	1	916	0.11%
2021/11/25	1	21.80	0	0.00	21.80	1	1,275	0.08%
2021/11/24	3	21.58	0	0.00	21.55	3	1,408	0.21%
2021/11/23	6	21.32	0	0.00	21.25	6	1,447	0.41%
2021/11/22	3	21.45	0	0.00	21.45	3	1,474	0.20%
2021/11/19	1	21.35	0	0.00	21.30	1	1,486	0.07%
2021/11/18	1	21.80	0	0.00	21.70	1	1,495	0.07%
2021/11/17	0	22.30	0	0.00	22.10	0	1,497	0.00%
2021/11/16	1	21.65	0	0.00	21.60	1	1,504	0.07%
2021/11/10	4	21.04	0	0.00	21.05	4	1,561	0.26%
2021/11/09	1	20.95	0	0.00	20.90	1	1,589	0.06%
2021/11/05	1	21.65	0	0.00	21.70	1	1,646	0.06%
2021/11/03	1	21.30	1	21.45	21.65	0	1,693	0.00%
2021/10/27	1	21.50	0	0.00	21.50	1	1,685	0.06%
2021/10/13	2	19.68	0	0.00	19.65	2	1,677	0.12%
2021/10/12	1	20.10	0	0.00	20.00	1	1,674	0.06%
2021/10/06	0	0.00	7	19.99	19.95	-7	1,677	-0.42%
2021/10/05	1	19.60	1	19.65	20.25	0	1,674	0.00%
2021/10/01	1	21.00	3	20.73	20.45	-2	1,658	-0.12%
2021/09/30	1	21.10	2	21.10	21.35	-1	1,645	-0.06%
2021/09/29	3	21.10	22	21.02	20.95	-19	1,643	-1.16%
2021/09/27	0	0.00	1	21.70	21.55	-1	1,638	-0.06%
2021/09/24	1	21.55	0	0.00	21.65	1	1,636	0.06%
2021/09/23	1	21.60	1	21.65	21.50	0	1,634	0.00%
2021/09/22	0	0.00	18	21.53	21.50	-18	1,627	-1.11%
2021/09/16	13	22.75	16	22.34	22.75	-3	1,601	-0.19%
2021/09/15	0	0.00	13	22.32	22.40	-13	1,573	-0.83%
2021/09/13	18	21.97	18	22.01	21.80	0	1,536	0.00%
2021/09/10	3	23.25	0	0.00	23.30	3	1,482	0.20%
2021/09/08	2	23.25	15	23.08	23.05	-13	1,448	-0.90%
2021/09/07	7	23.58	8	23.76	23.95	-1	1,420	-0.07%
2021/09/06	9	24.09	8	24.28	24.20	1	1,384	0.07%
2021/09/03	13	25.11	14	25.16	25.15	-1	1,330	-0.08%
2021/09/02	103	24.19	101	25.21	24.05	2	1,222	0.16%	大買/大賣/
2021/09/01	138	25.84	140	25.43	25.95	-2	1,137	-0.18%	大買/大賣/
2021/08/31	39	25.39	65	25.06	26.00	-26	1,029	-2.53%
2021/08/30	24	24.45	23	24.43	25.00	1	771	0.13%
2021/08/27	12	23.16	40	22.90	22.75	-28	632	-4.42%
2021/08/26	5	22.45	0	0.00	23.00	5	593	0.84%
2021/08/25	2	22.05	0	0.00	22.05	2	563	0.35%
2021/08/24	2	21.73	2	22.00	22.00	0	551	0.00%
2021/08/23	0	0.00	0	22.75	22.35	0	536	0.00%
2021/08/20	0	21.65	0	0.00	22.30	0	528	0.00%
2021/08/19	2	22.45	32	22.74	22.50	-30	506	-5.92%
2021/08/18	16	21.60	21	21.28	22.45	-5	476	-1.05%
2021/08/17	1	21.35	3	21.42	21.20	-2	463	-0.43%
2021/08/16	31	20.80	4	20.73	20.70	27	454	5.94%
2021/08/13	9	21.82	2	21.78	21.50	7	434	1.61%
2021/08/12	26	22.82	11	22.90	23.05	15	404	3.71%
2021/08/11	18	22.50	3	22.48	23.00	15	370	4.04%
2021/08/10	21	21.85	3	21.88	21.75	18	325	5.54%
2021/08/09	1	22.55	5	22.18	22.25	-4	322	-1.24%
2021/08/04	0	0.00	0	21.60	21.60	0	319	0.00%
2021/08/03	3	21.50	0	0.00	21.50	3	330	0.91%
2021/08/02	18	21.53	18	21.35	21.55	0	333	0.00%
2021/07/30	0	0.00	3	21.50	21.60	-3	330	-0.91%
2021/07/29	2	21.55	3	21.67	21.70	-1	324	-0.31%
2021/07/23	0	0.00	0	21.20	20.70	0	353	0.00%
2021/07/21	0	19.75	0	0.00	20.40	0	374	0.00%
2021/07/16	2	20.90	0	0.00	20.95	2	397	0.50%
2021/07/07	0	0.00	1	20.80	20.95	-1	448	-0.22%
2021/07/06	0	19.85	0	0.00	20.70	0	461	0.00%
2021/07/02	0	0.00	1	20.25	20.25	-1	482	-0.21%
2021/06/29	0	0.00	1	20.30	20.25	-1	492	-0.20%
2021/06/25	0	0.00	0	20.43	20.20	0	499	0.00%
2021/06/21	0	19.15	0	0.00	19.85	0	539	0.00%
2021/05/28	1	18.95	0	0.00	18.80	1	575	0.17%
2021/05/21	0	0.00	0	18.50	18.85	0	606	0.00%
2021/05/19	0	17.35	0	0.00	18.05	0	614	0.00%
2021/05/13	2	17.85	0	0.00	17.85	2	608	0.33%
2021/05/12	5	18.42	2	18.28	18.40	3	598	0.50%
2021/05/11	3	20.30	0	0.00	20.00	3	576	0.52%
2021/05/10	1	20.50	2	20.80	20.55	-1	564	-0.18%
2021/05/06	4	20.38	1	20.40	20.20	3	570	0.53%
2021/05/04	6	20.53	0	21.50	20.50	6	561	1.07%
2021/05/03	3	21.65	0	0.00	21.60	3	540	0.56%
2021/04/29	0	0.00	1	22.45	22.15	-1	539	-0.19%
2021/04/28	1	22.15	6	22.22	22.35	-5	553	-0.90%
2021/04/27	2	22.30	0	0.00	22.30	2	673	0.30%
2021/04/23	4	21.65	0	0.00	21.70	4	687	0.58%
2021/04/22	2	21.80	4	22.15	21.60	-2	693	-0.29%
2021/04/20	1	22.05	1	22.30	22.40	0	683	0.00%
2021/04/19	1	22.15	3	22.15	22.15	-2	679	-0.29%
2021/04/16	5	21.69	0	0.00	21.75	5	682	0.73%
2021/04/14	3	21.50	150	21.34	21.55	-147	775	-18.96%	大賣/鉅額交易
2021/04/13	1	22.20	3	22.10	21.70	-2	773	-0.26%
2021/04/09	150	22.18	2	22.08	22.25	148	756	19.58%	大買/鉅額交易
2021/04/08	0	21.60	1	21.95	21.80	-1	738	-0.14%
2021/04/07	0	0.00	8	21.61	21.60	-8	726	-1.10%
2021/04/06	1	21.55	0	0.00	21.65	1	725	0.14%
2021/04/01	2	21.63	1	21.70	21.80	1	728	0.14%
2021/03/31	0	0.00	1	21.55	21.85	-1	724	-0.14%
2021/03/26	1	21.65	125	21.50	21.55	-124	706	-17.56%	大賣/鉅額交易
2021/03/25	1	22.05	15	21.75	21.75	-14	701	-2.00%
2021/03/23	0	0.00	1	22.50	22.50	-1	675	-0.15%
2021/03/22	1	22.20	0	0.00	22.25	1	664	0.15%
2021/03/19	1	22.05	0	0.00	22.05	1	658	0.15%
2021/03/18	0	0.00	9	22.09	22.10	-9	653	-1.38%
2021/03/09	55	21.67	0	0.00	21.75	55	673	8.16%
2021/03/03	2	21.68	0	0.00	21.70	2	674	0.30%
2021/02/23	2	22.25	2	22.20	22.15	0	660	0.00%
2021/02/22	1	21.70	0	0.00	21.85	1	650	0.15%
2021/02/17	10	21.10	0	0.00	21.10	10	644	1.55%
2021/02/04	10	20.79	0	0.00	20.60	10	636	1.57%
2021/01/29	3	21.30	0	0.00	20.95	3	645	0.46%
2021/01/28	2	21.50	5	21.54	21.50	-3	639	-0.47%
2021/01/27	2	21.30	2	21.40	21.40	0	633	0.00%
2021/01/26	5	20.90	5	21.30	20.90	0	632	0.00%
2021/01/25	14	21.15	0	0.00	21.20	14	626	2.23%
2021/01/21	208	21.79	0	0.00	21.35	208	614	33.88%	大買/鉅額交易
2021/01/20	39	22.37	31	22.42	21.50	8	590	1.36%
2021/01/19	7	22.62	6	22.80	23.00	1	454	0.22%
2021/01/18	1	21.85	1	21.70	21.70	0	432	0.00%
2021/01/15	204	21.80	0	0.00	21.60	204	425	47.99%	大買/鉅額交易
2021/01/14	1	21.55	0	0.00	21.65	1	414	0.24%
2021/01/13	12	21.75	0	0.00	21.75	12	408	2.94%
2021/01/12	20	22.18	2	22.50	21.85	18	403	4.46%
2021/01/11	5	22.35	0	0.00	22.50	5	392	1.27%
2021/01/08	110	23.04	33	22.93	22.20	77	374	20.55%	大買/
2021/01/07	1	21.35	2	21.35	21.65	-1	290	-0.34%
2020/12/25	0	0.00	0	20.83	20.25	0	232	0.00%
2020/12/24	0	0.00	0	20.55	20.35	0	229	0.00%
2020/12/23	0	0.00	0	20.45	20.25	0	228	0.00%
2020/12/22	0	0.00	0	20.50	20.30	0	232	0.00%
2020/12/17	0	19.65	0	0.00	20.55	0	232	0.00%
2020/12/15	0	0.00	15	20.45	20.40	-15	240	-6.23%
2020/12/11	1	20.55	0	0.00	20.75	1	240	0.42%
2020/12/07	0	0.00	1	21.20	21.30	-1	237	-0.42%
2020/11/30	1	20.80	0	0.00	20.75	1	207	0.48%
2020/11/27	0	0.00	1	20.95	20.90	-1	208	-0.48%
2020/11/25	1	20.50	0	0.00	20.50	1	210	0.47%
2020/11/24	0	0.00	0	20.90	20.65	0	210	0.00%
2020/11/23	0	19.95	0	0.00	20.85	0	209	0.00%
2020/11/09	2	20.08	0	0.00	20.30	2	244	0.82%
2020/10/30	2	20.53	0	0.00	20.50	2	262	0.76%
2020/10/12	1	20.80	0	0.00	20.70	1	273	0.37%
2020/09/28	0	0.00	2	20.48	20.55	-2	431	-0.46%
2020/09/24	2	20.70	0	0.00	20.75	2	452	0.44%
2020/09/16	10	21.83	1	21.80	21.80	9	448	2.01%
2020/08/21	0	0.00	6	21.31	21.35	-6	468	-1.28%
2020/08/19	2	21.80	0	0.00	21.70	2	464	0.43%
2020/08/18	2	21.80	0	0.00	21.80	2	464	0.43%
2020/08/14	3	22.55	6	22.45	22.45	-3	452	-0.66%
2020/08/12	0	0.00	5	22.05	22.00	-5	435	-1.15%
2020/08/11	0	0.00	6	21.75	21.80	-6	463	-1.30%
2020/08/06	4	20.70	0	0.00	20.65	4	466	0.86%
2020/08/05	2	20.80	0	0.00	20.60	2	472	0.42%
2020/08/03	8	20.64	0	0.00	20.60	8	497	1.61%
2020/07/30	0	0.00	8	20.98	20.95	-8	501	-1.60%
2020/07/27	0	0.00	5	20.75	20.50	-5	504	-0.99%
2020/07/24	0	0.00	14	20.94	20.75	-14	508	-2.75%
2020/07/23	0	0.00	8	21.25	21.20	-8	507	-1.58%
2020/07/22	0	0.00	4	21.18	21.15	-4	512	-0.78%
2020/07/10	7	21.09	0	0.00	21.00	7	545	1.28%
2020/07/08	7	21.83	2	21.70	21.85	5	540	0.93%
2020/07/06	2	23.05	3	23.05	23.20	-1	412	-0.24%
2020/07/02	0	0.00	7	22.92	23.00	-7	403	-1.74%
2020/06/22	0	0.00	12	22.68	22.60	-12	429	-2.79%
2020/06/19	0	0.00	1	22.95	22.75	-1	438	-0.23%
2020/06/18	0	0.00	5	22.60	22.75	-5	437	-1.14%
2020/06/17	0	0.00	20	22.33	22.40	-20	435	-4.59%
2020/06/16	0	0.00	16	21.79	21.95	-16	439	-3.64%
2020/06/15	0	0.00	1	21.30	21.50	-1	464	-0.22%
2020/06/12	0	0.00	6	21.48	21.50	-6	474	-1.27%
2020/06/11	0	0.00	14	22.04	21.70	-14	478	-2.93%
2020/06/10	0	0.00	17	22.16	22.25	-17	479	-3.55%
2020/06/09	0	0.00	15	22.22	22.20	-15	493	-3.04%
2020/06/08	0	0.00	5	22.34	22.25	-5	506	-0.99%
2020/06/05	0	0.00	2	22.25	22.40	-2	503	-0.40%
2020/06/04	0	0.00	6	22.07	22.25	-6	505	-1.19%
2020/06/03	29	21.86	4	21.73	21.85	25	513	4.87%
2020/06/01	0	0.00	1	21.05	21.20	-1	511	-0.20%
2020/05/29	0	0.00	26	21.02	21.10	-26	509	-5.10%
2020/05/28	0	0.00	10	21.09	21.00	-10	510	-1.96%
2020/05/27	0	0.00	3	20.97	21.05	-3	510	-0.59%
2020/05/26	0	0.00	9	20.86	20.85	-9	511	-1.76%
2020/05/25	0	0.00	8	20.64	20.85	-8	511	-1.56%
2020/05/21	0	0.00	24	20.93	20.95	-24	509	-4.71%
2020/05/20	0	0.00	7	20.86	20.85	-7	510	-1.37%
2020/05/19	0	0.00	17	20.79	20.90	-17	509	-3.34%
2020/05/18	0	0.00	6	20.73	20.75	-6	502	-1.19%
2020/05/15	0	0.00	6	22.69	22.65	-6	468	-1.28%
2020/05/14	0	0.00	1	23.05	22.80	-1	484	-0.21%
2020/05/13	0	0.00	2	23.20	23.20	-2	480	-0.42%
2020/05/11	0	0.00	5	22.98	23.10	-5	475	-1.05%
2020/05/08	0	0.00	3	22.23	22.20	-3	462	-0.65%
2020/05/07	14	21.80	2	21.73	21.85	12	458	2.62%
2020/05/06	0	0.00	8	21.73	21.75	-8	460	-1.74%
2020/05/05	0	0.00	2	21.63	21.70	-2	460	-0.43%
2020/05/04	0	0.00	3	21.65	21.65	-3	461	-0.65%
2020/04/30	0	0.00	5	21.90	22.05	-5	461	-1.08%
2020/04/29	0	0.00	6	21.83	21.85	-6	468	-1.28%
2020/04/24	0	0.00	1	20.75	21.00	-1	473	-0.21%
2020/04/23	0	0.00	3	20.90	21.00	-3	473	-0.63%
2020/04/22	0	0.00	3	20.72	20.85	-3	480	-0.62%
2020/04/21	1	21.00	0	0.00	20.75	1	478	0.21%
2020/04/20	0	0.00	1	21.60	21.55	-1	472	-0.21%
2020/04/17	0	0.00	8	21.77	21.60	-8	474	-1.69%
2020/04/15	0	0.00	6	21.27	21.55	-6	461	-1.30%
2020/04/14	0	0.00	7	20.74	20.90	-7	454	-1.54%
2020/04/13	2	20.53	0	0.00	20.45	2	451	0.44%
2020/04/08	31	20.23	0	0.00	20.55	31	446	6.94%
2020/04/07	6	19.69	10	19.64	19.70	-4	435	-0.92%
2020/04/06	0	0.00	10	19.27	19.25	-10	430	-2.32%
2020/04/01	0	0.00	1	19.15	19.20	-1	425	-0.23%
2020/03/31	0	0.00	4	19.18	19.05	-4	423	-0.94%
2020/03/30	12	18.99	1	18.90	19.30	11	419	2.62%
2020/03/27	22	19.37	3	19.28	19.40	19	410	4.63%
2020/03/26	0	0.00	30	18.55	19.25	-30	398	-7.52%
2020/03/25	0	0.00	1	18.10	18.60	-1	394	-0.25%
2020/03/24	0	0.00	10	17.15	17.25	-10	385	-2.60%
2020/03/20	0	0.00	24	16.94	17.10	-24	380	-6.31%
2020/03/19	2	16.08	1	16.00	15.95	1	372	0.27%
2020/03/18	0	0.00	37	18.19	17.70	-37	347	-10.63%
2020/03/17	1	18.55	0	0.00	18.50	1	337	0.30%
2020/03/16	2	19.68	29	19.87	19.50	-27	329	-8.20%
2020/03/13	1	19.65	2	20.15	20.15	-1	324	-0.31%
2020/03/12	7	21.65	0	0.00	21.40	7	309	2.26%
2020/03/11	0	0.00	18	22.63	22.70	-18	298	-6.03%
2020/03/10	1	22.00	0	0.00	22.65	1	297	0.34%
2020/03/06	0	0.00	7	23.64	23.65	-7	281	-2.48%
2020/03/05	0	0.00	1	23.85	23.80	-1	284	-0.35%
2020/03/04	0	0.00	2	23.65	23.75	-2	284	-0.70%
2020/02/27	3	23.23	0	0.00	23.20	3	281	1.07%
2020/02/26	6	23.48	0	0.00	23.45	6	280	2.14%
2020/02/25	20	23.64	0	0.00	23.50	20	278	7.19%
2020/02/24	4	23.61	0	0.00	23.55	4	275	1.45%
2020/02/21	2	23.95	0	0.00	23.90	2	273	0.73%
2020/02/20	2	24.20	0	0.00	24.10	2	271	0.74%
2020/02/19	12	24.31	0	0.00	24.30	12	272	4.41%
2020/02/18	5	24.30	0	0.00	24.35	5	275	1.81%
2020/02/12	4	23.65	0	0.00	23.65	4	247	1.61%
2020/02/11	0	0.00	16	23.14	23.05	-16	245	-6.52%
2020/02/07	0	0.00	1	23.35	23.30	-1	240	-0.42%
2020/02/05	0	0.00	4	23.48	23.50	-4	238	-1.67%
2020/02/03	1	22.80	3	23.05	22.90	-2	234	-0.85%
2020/01/30	2	24.30	0	0.00	23.75	2	225	0.89%
2020/01/20	2	25.60	0	0.00	25.60	2	212	0.94%
2020/01/17	1	25.55	0	0.00	25.70	1	213	0.47%
2020/01/15	0	0.00	10	25.77	25.80	-10	203	-4.91%
2020/01/08	0	0.00	8	25.41	25.35	-8	201	-3.98%
2020/01/06	1	25.70	0	0.00	25.70	1	200	0.50%
2019/12/27	0	0.00	3	26.00	26.05	-3	204	-1.46%
2019/12/26	0	0.00	13	26.08	26.00	-13	206	-6.30%
2019/12/25	11	26.20	0	0.00	26.10	11	207	5.30%
2019/12/24	0	0.00	1	26.05	26.05	-1	212	-0.47%
2019/12/20	3	26.20	0	0.00	26.25	3	216	1.38%
2019/12/11	6	26.00	0	0.00	26.00	6	240	2.50%
2019/11/28	4	26.09	0	0.00	26.10	4	281	1.42%
2019/11/27	4	26.00	0	0.00	25.95	4	293	1.36%
2019/11/26	0	0.00	14	25.90	25.90	-14	298	-4.69%
2019/11/25	0	0.00	5	25.86	25.85	-5	303	-1.65%
2019/11/21	0	0.00	3	25.97	25.95	-3	310	-0.97%
2019/11/18	0	0.00	8	26.22	26.20	-8	327	-2.45%
2019/11/15	0	0.00	2	26.18	26.20	-2	331	-0.60%
2019/11/13	3	26.25	0	0.00	26.20	3	358	0.84%
2019/11/12	1	26.05	0	0.00	26.15	1	376	0.27%
2019/11/06	2	26.45	0	0.00	26.40	2	380	0.52%
2019/11/05	1	26.40	0	0.00	26.35	1	380	0.26%
2019/10/28	7	26.90	0	0.00	26.90	7	412	1.70%
2019/10/23	0	0.00	12	26.71	26.75	-12	453	-2.65%
2019/10/16	1	26.90	11	26.89	26.80	-10	645	-1.55%
2019/10/09	0	0.00	18	26.26	26.50	-18	655	-2.74%
2019/09/25	0	0.00	4	27.81	27.80	-4	676	-0.59%
2019/09/23	0	0.00	2	28.45	28.35	-2	678	-0.29%
2019/09/18	0	0.00	12	27.81	27.80	-12	669	-1.79%
2019/09/11	0	0.00	15	27.70	27.70	-15	722	-2.08%
2019/09/04	12	28.04	0	0.00	28.05	12	761	1.58%
2019/08/28	0	0.00	1	27.05	27.15	-1	731	-0.14%
2019/08/26	0	0.00	11	27.10	27.05	-11	726	-1.51%
2019/08/21	0	0.00	5	27.60	27.60	-5	713	-0.70%
2019/08/16	1	27.55	0	0.00	27.55	1	708	0.14%
2019/08/15	0	0.00	1	26.95	27.15	-1	683	-0.15%
2019/08/13	1	25.60	0	0.00	25.60	1	673	0.15%
2019/08/08	0	0.00	3	26.15	26.35	-3	706	-0.42%
2019/08/07	0	0.00	10	26.12	26.20	-10	709	-1.41%
2019/08/01	0	0.00	9	27.05	27.20	-9	731	-1.23%
2019/07/31	0	0.00	12	26.61	26.75	-12	729	-1.64%
2019/07/26	7	27.05	0	0.00	27.15	7	732	0.96%
2019/07/25	2	27.80	0	0.00	27.80	2	719	0.28%
2019/07/24	0	0.00	15	28.23	28.15	-15	717	-2.09%
2019/07/23	5	30.65	0	0.00	30.65	5	665	0.75%
2019/07/22	13	30.68	0	0.00	30.65	13	656	1.98%
2019/07/19	27	30.64	0	0.00	30.70	27	678	3.98%
2019/07/17	1	30.45	83	30.50	30.50	-82	696	-11.78%
2019/07/16	4	30.60	14	30.51	30.45	-10	781	-1.28%
2019/07/11	2	30.30	0	0.00	30.35	2	853	0.23%
2019/07/10	12	30.48	0	0.00	30.40	12	900	1.33%
2019/07/05	8	30.40	0	0.00	30.40	8	1,051	0.76%
2019/07/03	0	0.00	7	30.30	30.30	-7	1,082	-0.65%
2019/06/27	1	30.30	0	0.00	30.15	1	1,296	0.08%
2019/06/26	1	30.05	4	29.90	30.10	-3	1,306	-0.23%
2019/06/25	0	0.00	1	30.20	30.10	-1	1,309	-0.08%
2019/06/20	5	30.40	0	0.00	30.30	5	1,417	0.35%
2019/06/19	27	30.60	0	0.00	30.55	27	1,417	1.90%
2019/06/13	4	29.90	0	0.00	30.30	4	1,340	0.30%
2019/06/12	1	29.10	0	0.00	29.05	1	1,325	0.08%
2019/06/05	0	0.00	1	29.00	29.05	-1	1,326	-0.08%
2019/05/29	0	0.00	1	28.90	28.90	-1	1,344	-0.07%
2019/05/23	5	28.74	0	0.00	28.85	5	1,364	0.37%
2019/05/22	1	29.10	0	0.00	29.00	1	1,366	0.07%
2019/05/21	3	28.83	0	0.00	29.00	3	1,367	0.22%
2019/05/20	5	29.24	0	0.00	29.10	5	1,360	0.37%
2019/05/15	2	29.35	0	0.00	29.35	2	1,344	0.15%
2019/05/14	21	28.87	0	0.00	29.20	21	1,346	1.56%
2019/05/13	1	28.70	17	28.70	28.70	-16	1,354	-1.18%
2019/05/10	3	29.90	0	0.00	29.85	3	1,350	0.22%
2019/05/08	6	30.10	0	0.00	30.20	6	1,340	0.45%
2019/05/07	0	0.00	1	30.35	30.30	-1	1,334	-0.07%
2019/05/06	0	0.00	11	30.30	30.10	-11	1,329	-0.83%
2019/05/03	6	31.14	0	0.00	31.10	6	1,313	0.46%
2019/05/02	0	0.00	6	30.99	30.95	-6	1,305	-0.46%
2019/04/30	0	0.00	4	31.20	31.30	-4	1,297	-0.31%
2019/04/29	0	0.00	2	31.33	30.70	-2	1,291	-0.15%
2019/04/26	1	32.40	16	32.40	31.75	-15	1,262	-1.19%
2019/04/25	16	32.00	0	0.00	32.10	16	1,196	1.34%
2019/04/24	0	0.00	5	30.98	31.05	-5	1,160	-0.43%
2019/04/23	0	0.00	5	31.78	31.20	-5	1,169	-0.43%
2019/04/22	7	32.05	35	32.06	32.00	-28	1,149	-2.44%
2019/04/19	15	31.50	0	0.00	31.50	15	1,057	1.42%
2019/04/15	0	0.00	1	30.50	30.85	-1	914	-0.11%
2019/04/12	1	30.40	0	0.00	30.30	1	886	0.11%
2019/04/10	34	29.91	0	0.00	29.95	34	751	4.52%
2019/04/09	28	30.04	0	0.00	29.95	28	737	3.79%
2019/04/08	45	30.50	1	30.55	30.10	44	718	6.12%
2019/04/03	38	30.18	1	30.10	30.55	37	680	5.44%
2019/04/02	10	29.15	0	0.00	29.65	10	574	1.74%
2019/04/01	2	28.63	105	28.53	28.55	-103	514	-20.02%	大賣/鉅額交易
2019/03/29	3	28.57	0	0.00	28.50	3	491	0.61%
2019/03/28	14	28.40	0	0.00	28.30	14	482	2.90%
2019/03/27	13	28.48	1	28.50	28.45	12	478	2.51%
2019/03/26	8	28.77	0	0.00	28.40	8	474	1.69%
2019/03/25	10	28.31	0	0.00	28.70	10	444	2.25%
2019/03/22	8	27.81	0	0.00	27.80	8	424	1.88%
2019/03/21	1	27.35	10	27.75	27.80	-9	426	-2.11%
2019/03/14	1	27.05	0	0.00	27.05	1	422	0.24%
2019/03/08	0	0.00	1	27.35	27.50	-1	524	-0.19%
2019/03/07	2	27.55	0	0.00	27.50	2	524	0.38%
2019/03/06	0	0.00	7	27.72	27.80	-7	522	-1.34%
2019/03/05	0	0.00	16	27.54	27.60	-16	518	-3.08%
2019/03/04	0	0.00	1	27.75	27.60	-1	512	-0.20%
2019/02/22	9	27.59	0	0.00	27.65	9	507	1.77%
2019/02/20	4	27.15	0	0.00	27.15	4	504	0.79%
2019/02/19	10	27.40	0	0.00	27.25	10	507	1.97%
2019/02/15	0	0.00	2	27.85	27.40	-2	523	-0.38%
2019/02/14	1	27.45	0	0.00	27.40	1	513	0.19%
2019/02/13	2	27.18	0	0.00	27.20	2	504	0.40%
2019/02/12	1	27.00	0	0.00	27.20	1	499	0.20%
2019/02/11	6	26.57	1	26.40	26.60	5	482	1.04%
2019/01/30	3	26.28	0	0.00	26.40	3	472	0.63%
2019/01/29	1	26.05	0	0.00	26.10	1	467	0.21%
2019/01/28	1	26.40	6	26.37	26.30	-5	465	-1.07%
2019/01/25	1	26.40	0	0.00	26.40	1	465	0.21%
2019/01/24	2	26.43	0	0.00	26.40	2	464	0.43%
2019/01/23	1	26.45	1	26.35	26.40	0	466	0.00%
2019/01/22	1	26.55	0	0.00	26.45	1	466	0.21%
2019/01/17	2	26.38	0	0.00	26.30	2	472	0.42%
2019/01/16	3	26.43	0	0.00	26.30	3	471	0.64%
2019/01/04	6	25.08	0	0.00	25.00	6	466	1.29%
2018/12/21	6	26.69	0	0.00	26.85	6	516	1.16%
2018/12/20	14	26.95	0	0.00	26.80	14	514	2.72%
2018/12/19	17	27.20	0	0.00	27.15	17	511	3.32%
2018/12/18	17	27.66	0	0.00	27.20	17	512	3.32%
2018/12/17	7	28.11	1	28.10	28.25	6	498	1.20%
2018/12/14	1	27.50	1	27.70	27.80	0	468	0.00%
2018/12/13	11	27.46	0	0.00	27.25	11	463	2.37%
2018/12/12	9	27.49	3	27.45	27.55	6	489	1.23%
2018/12/10	9	27.22	0	0.00	27.20	9	507	1.78%
2018/12/07	1	27.55	0	0.00	27.55	1	512	0.20%
2018/12/06	7	27.84	0	0.00	27.40	7	518	1.35%
2018/12/05	21	27.56	0	0.00	27.90	21	493	4.26%
2018/12/04	20	27.93	2	27.90	27.90	18	490	3.67%
2018/12/03	1	27.20	0	0.00	27.70	1	456	0.22%
2018/11/30	3	26.73	0	0.00	26.80	3	443	0.68%
2018/11/29	7	26.68	1	26.70	26.55	6	451	1.33%
2018/11/28	9	26.64	0	0.00	26.55	9	460	1.95%
2018/11/27	4	26.30	0	0.00	26.60	4	514	0.78%
2018/11/23	1	26.15	0	0.00	25.75	1	544	0.18%
2018/11/21	0	0.00	1	27.30	27.20	-1	555	-0.18%
2018/11/20	9	27.57	0	0.00	27.50	9	575	1.56%
2018/11/19	5	27.48	10	27.50	27.45	-5	580	-0.86%
2018/11/07	0	0.00	4	26.03	26.00	-4	757	-0.53%
2018/10/15	7	25.55	0	0.00	25.55	7	891	0.79%
2018/09/13	0	0.00	73	27.03	26.90	-73	1,350	-5.40%
2018/09/12	41	26.99	1	27.20	27.05	40	1,342	2.98%
2018/09/11	32	26.64	0	0.00	26.80	32	1,332	2.40%
2018/09/03	0	0.00	3	27.95	27.95	-3	1,288	-0.23%
2018/08/31	3	27.82	0	0.00	27.95	3	1,231	0.24%
2018/08/30	5	27.25	5	27.70	27.75	0	1,213	0.00%
2018/08/23	1	27.50	0	0.00	27.50	1	1,146	0.09%
2018/08/22	0	0.00	1	27.40	27.50	-1	1,127	-0.09%
2018/08/21	6	27.01	0	0.00	27.45	6	1,109	0.54%
2018/08/20	15	27.18	8	27.50	26.80	7	1,081	0.65%
2018/08/17	0	0.00	1	26.85	26.50	-1	1,036	-0.10%
2018/08/10	0	0.00	2	26.00	25.95	-2	927	-0.22%
2018/08/09	0	0.00	2	26.08	26.05	-2	919	-0.22%
2018/08/06	8	24.78	8	24.98	25.75	0	886	0.00%
2018/07/27	0	0.00	1	23.80	23.70	-1	833	-0.12%
2018/07/26	1	23.80	0	0.00	23.65	1	832	0.12%
2018/07/19	1	24.60	1	23.75	23.30	0	849	0.00%
2018/07/09	0	0.00	3	21.50	21.50	-3	593	-0.51%
2018/06/28	0	0.00	2	23.15	23.15	-2	582	-0.34%
2018/06/14	0	0.00	2	23.00	23.30	-2	295	-0.68%
2018/06/08	0	0.00	3	22.83	23.00	-3	284	-1.05%
2018/06/07	1	22.80	0	0.00	22.90	1	297	0.34%
2018/06/05	24	22.66	0	0.00	22.65	24	300	7.99%
2018/05/16	10	21.80	72	21.73	21.85	-62	369	-16.76%
2018/05/15	1	22.80	0	0.00	22.60	1	361	0.28%
2018/04/30	13	24.38	13	24.39	24.00	0	389	0.00%
2018/04/27	1	22.20	0	0.00	22.20	1	360	0.28%
2018/04/26	1	22.20	0	0.00	22.30	1	366	0.27%
2018/04/25	36	22.38	0	0.00	22.55	36	369	9.74%
2018/04/24	54	22.32	0	0.00	22.35	54	372	14.50%
2018/04/23	2	23.53	50	23.27	23.00	-48	372	-12.88%
2018/04/20	1	23.65	0	0.00	23.70	1	368	0.27%
2018/04/17	2	23.65	40	23.66	23.70	-38	381	-9.95%
2018/04/12	0	0.00	3	24.50	24.50	-3	402	-0.75%
2018/04/10	1	24.50	0	0.00	24.45	1	455	0.22%
2018/04/09	0	0.00	1	24.95	24.65	-1	463	-0.22%
2018/04/03	4	25.05	0	0.00	25.05	4	462	0.87%
2018/03/28	0	0.00	2	26.13	26.00	-2	532	-0.38%
2018/03/21	0	0.00	2	25.95	25.85	-2	518	-0.39%
2018/03/20	0	0.00	2	25.80	25.75	-2	518	-0.39%
2018/03/15	0	0.00	1	26.30	26.30	-1	532	-0.19%
2018/03/12	0	0.00	25	25.80	25.85	-25	546	-4.57%
2018/03/01	1	25.85	0	0.00	26.35	1	606	0.16%
2018/02/22	0	0.00	1	26.80	26.90	-1	663	-0.15%
2018/02/12	6	25.00	6	24.55	25.90	0	674	0.00%
2018/02/09	10	23.05	0	0.00	23.55	10	676	1.48%
2018/02/07	5	25.30	0	0.00	24.85	5	763	0.65%
2018/02/06	25	25.94	0	0.00	24.75	25	785	3.18%
2018/01/31	0	0.00	1	26.80	27.00	-1	800	-0.12%
2018/01/30	0	0.00	1	27.15	26.90	-1	804	-0.12%
2018/01/29	0	0.00	1	27.25	27.30	-1	817	-0.12%
2018/01/24	0	0.00	1	27.15	27.25	-1	881	-0.11%
2018/01/22	1	27.15	1	27.30	27.20	0	913	0.00%
2018/01/19	1	27.55	20	27.61	27.50	-19	920	-2.06%
2018/01/17	4	27.80	9	27.81	27.80	-5	935	-0.53%
2018/01/16	0	0.00	18	27.97	28.00	-18	943	-1.91%
2018/01/15	1	28.35	2	28.20	28.00	-1	950	-0.11%
2018/01/12	0	0.00	19	27.66	27.60	-19	951	-2.00%
2018/01/11	0	0.00	18	27.57	27.55	-18	957	-1.88%
2018/01/10	0	0.00	18	27.86	27.80	-18	964	-1.87%
2018/01/09	0	0.00	8	28.19	28.15	-8	969	-0.82%
2018/01/08	1	28.70	15	28.48	28.50	-14	989	-1.42%
2018/01/05	1	29.35	15	28.63	29.05	-14	1,020	-1.37%
2018/01/04	0	0.00	9	28.13	28.10	-9	990	-0.91%
2018/01/02	0	0.00	10	28.29	28.30	-10	1,026	-0.97%