福壽 (1219)-新光券商分點個股進出

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

福壽

(1219)

可現股當沖

股價
19.15
漲跌
▲0.05
漲幅
+0.26%
成交量
306張
產業
上市食品類股
107人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

福壽 (1219)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/09	0	0.00	3.6	19.10	19.10	-3.6	443	-0.80%
2024/05/08	7	19.05	76	19.10	19.10	-69	441	-15.63%
2024/05/07	71	19.29	0	0.00	19.25	71	434	16.36%
2024/05/03	0	0.00	4	19.26	19.25	-4	426	-0.94%
2024/05/02	3	19.20	4	19.26	19.30	-1	419	-0.24%
2024/04/30	9	19.19	4	19.20	19.25	5	409	1.22%
2024/04/29	5	19.10	11	19.09	19.05	-6	395	-1.52%
2024/04/26	0	0.00	7	18.90	18.95	-7	383	-1.83%
2024/04/24	0	0.00	3	19.00	18.90	-3	383	-0.78%
2024/04/23	0	18.90	0.1	18.80	18.95	-0.1	385	-0.02%
2024/04/22	0.5	18.75	3	18.85	18.85	-2.5	383	-0.65%
2024/04/19	6	18.65	2	18.70	18.70	4	382	1.05%
2024/04/18	0.3	18.90	10.2	18.80	18.80	-9.9	378	-2.62%
2024/04/17	1	18.55	0	0.00	18.65	1	378	0.26%
2024/04/16	7	18.45	9	18.53	18.45	-2	375	-0.53%
2024/04/15	2.4	18.67	4	18.70	18.65	-1.6	372	-0.43%
2024/04/12	2.1	18.65	0.7	18.80	18.65	1.5	371	0.40%
2024/04/11	0.5	18.90	1	18.80	18.90	-0.5	369	-0.13%
2024/04/10	0	19.00	7	18.88	18.90	-7	365	-1.91%
2024/04/09	0	0.00	13	18.78	18.85	-13	363	-3.57%
2024/04/08	3.1	18.65	0	0.00	18.70	3.1	361	0.87%
2024/04/03	0.1	18.70	0	18.65	18.65	0.1	361	0.04%
2024/04/02	0.1	18.80	11	18.75	18.75	-10.9	360	-3.02%
2024/04/01	0	18.81	0	0.00	18.75	0	361	0.01%
2024/03/29	0.1	18.70	1	18.70	18.70	-0.9	359	-0.24%
2024/03/28	0.1	18.75	3	18.70	18.65	-2.9	359	-0.80%
2024/03/27	14.1	18.66	1	18.75	18.65	13.1	359	3.66%
2024/03/26	9.1	18.73	2	18.78	18.70	7.1	353	2.01%
2024/03/25	6	18.72	0	0.00	18.75	6	352	1.71%
2024/03/22	3.4	18.51	0	0.00	18.45	3.4	340	0.99%
2024/03/21	0	0.00	1	18.50	18.50	-1	339	-0.29%
2024/03/20	8	18.51	2	18.50	18.50	6	336	1.78%
2024/03/19	2	18.60	1.1	18.70	18.60	1	333	0.29%
2024/03/18	13	18.62	0	0.00	18.65	13	332	3.92%
2024/03/14	1.1	18.65	1	18.65	18.65	0.1	330	0.02%
2024/03/13	27.1	18.31	0	18.65	18.30	27.1	318	8.48%
2024/03/12	11	18.60	0	18.75	18.65	11	274	4.01%
2024/03/08	15.2	18.65	7.1	18.60	18.60	8.1	263	3.06%
2024/03/07	6	18.76	0	0.00	18.75	6	251	2.39%
2024/03/06	0.1	18.90	0	0.00	18.90	0.1	244	0.04%
2024/03/05	2	18.88	0	0.00	18.85	2	242	0.82%
2024/03/04	4.2	18.86	0	0.00	18.85	4.2	241	1.74%
2024/03/01	10	18.90	0	0.00	18.90	10	239	4.17%
2024/02/29	11	18.90	0	0.00	18.90	11	239	4.59%
2024/02/27	12	18.90	0	0.00	18.90	12	238	5.03%
2024/02/26	1	18.95	0.5	19.00	18.95	0.5	238	0.21%
2024/02/23	0	19.05	2.1	19.00	19.00	-2.1	238	-0.86%
2024/02/22	0.2	19.20	0	0.00	19.00	0.2	239	0.08%
2024/02/21	0	19.25	1	19.20	19.10	-1	236	-0.42%
2024/02/20	1	19.10	0	0.00	19.10	1	235	0.43%
2024/02/19	2	19.13	1	19.15	19.10	1	233	0.43%
2024/02/16	2	18.95	5	19.00	19.00	-3	232	-1.29%
2024/02/15	3	19.00	1	18.95	19.00	2	231	0.85%
2024/02/05	35	18.97	0	0.00	19.00	35	231	15.09%
2024/02/02	0	0.00	1	19.10	18.95	-1	229	-0.44%
2024/01/31	0	0.00	0	19.20	19.00	0	227	0.00%
2024/01/30	0	19.15	0	0.00	19.05	0	227	0.00%
2024/01/26	0.1	19.10	0	0.00	19.10	0.1	229	0.02%
2024/01/25	5	19.00	0	0.00	19.00	5	232	2.15%
2024/01/23	0	18.95	0	0.00	18.95	0	239	0.00%
2024/01/22	0	19.03	0	0.00	18.90	0	240	0.00%
2024/01/18	2	18.80	12	18.74	18.80	-10	241	-4.13%
2024/01/17	7	18.80	0	0.00	18.80	7	249	2.81%
2024/01/15	1	18.95	0	0.00	18.95	1	265	0.38%
2024/01/12	1	19.00	4	19.01	19.00	-3	289	-1.05%
2024/01/10	3	19.15	11	19.07	19.05	-8	298	-2.68%
2024/01/09	1	19.25	0	0.00	19.25	1	303	0.33%
2024/01/08	10	19.35	0	0.00	19.35	10	304	3.28%
2024/01/05	1	19.35	1	19.30	19.30	0	304	0.00%
2024/01/04	3	19.35	0	0.00	19.35	3	307	0.98%
2024/01/02	0.4	19.30	0	0.00	19.30	0.4	307	0.13%
2023/12/27	3	19.25	18	19.33	19.30	-15	310	-4.82%
2023/12/25	0	19.35	0	0.00	19.30	0	314	0.00%
2023/12/20	0	19.40	2	19.35	19.45	-2	315	-0.63%
2023/12/18	0.6	19.50	0	0.00	19.45	0.6	315	0.20%
2023/12/15	0	0.00	5	19.49	19.50	-5	311	-1.61%
2023/12/14	5	19.25	22.2	19.31	19.35	-17.2	310	-5.53%
2023/12/13	2.7	19.36	0	0.00	19.25	2.7	310	0.86%
2023/12/08	0	0.00	0	19.60	19.55	0	308	-0.01%
2023/12/07	2	19.50	0	0.00	19.50	2	309	0.65%
2023/12/06	0	0.00	2	19.50	19.45	-2	312	-0.64%
2023/12/05	0	0.00	12	19.47	19.50	-12	314	-3.82%
2023/12/04	0.1	19.40	4	19.43	19.45	-3.9	316	-1.23%
2023/12/01	7	19.34	3.3	19.40	19.40	3.7	322	1.15%
2023/11/30	3	19.30	9	19.40	19.40	-6	339	-1.77%
2023/11/29	5	19.36	0	0.00	19.35	5	349	1.43%
2023/11/28	0	19.40	0	19.40	19.45	0	347	0.00%
2023/11/27	1	19.30	0	0.00	19.25	1	348	0.29%
2023/11/24	0	0.00	1	19.45	19.45	-1	346	-0.29%
2023/11/21	0	0.00	2	19.25	19.40	-2	358	-0.57%
2023/11/20	15.2	19.25	0	0.00	19.30	15.2	360	4.22%
2023/11/16	3	19.35	0	0.00	19.35	3	362	0.83%
2023/11/15	0	0.00	0	19.20	19.15	0	361	-0.01%
2023/11/14	0	19.25	0	0.00	19.15	0	359	0.00%
2023/11/13	4	19.04	0	0.00	19.20	4	363	1.10%
2023/11/09	1	19.00	0	19.05	19.00	1	360	0.28%
2023/11/07	0	19.05	0	0.00	19.15	0	367	0.00%
2023/11/06	1	18.95	4	19.00	19.00	-3	376	-0.80%
2023/11/03	0	0.00	11	18.85	18.95	-11	380	-2.89%
2023/11/02	1	18.75	0	0.00	18.80	1	397	0.25%
2023/11/01	2	18.70	2	18.65	18.70	0	399	0.00%
2023/10/31	5	18.75	0	0.00	18.75	5	404	1.24%
2023/10/30	0	0.00	0	18.80	18.85	0	409	-0.01%
2023/10/27	1	18.75	0	0.00	18.85	1	410	0.24%
2023/10/26	2	18.75	10	18.85	18.75	-8	417	-1.92%
2023/10/25	19	18.75	0	0.00	18.85	19	423	4.48%
2023/10/24	2	18.70	2.1	18.75	18.80	-0.1	422	-0.01%
2023/10/23	0	0.00	5	18.92	18.70	-5	412	-1.21%
2023/10/20	12.2	18.74	0	0.00	18.65	12.2	407	2.99%
2023/10/19	0.2	19.28	0	0.00	19.10	0.2	395	0.05%
2023/10/18	0.1	19.40	0	0.00	19.30	0.1	413	0.02%
2023/10/17	7	19.54	0.3	19.65	19.40	6.7	419	1.60%
2023/10/16	2	19.60	0	0.00	19.60	2	422	0.47%
2023/10/13	5	19.64	0	0.00	19.65	5	435	1.15%
2023/10/12	9	19.65	0	0.00	19.70	9	444	2.02%
2023/10/11	1	19.75	0	0.00	19.70	1	467	0.21%
2023/10/06	0	0.00	1	19.80	19.80	-1	486	-0.21%
2023/10/05	1	19.80	0	0.00	19.75	1	498	0.20%
2023/10/04	5.2	19.80	0	0.00	19.80	5.2	509	1.02%
2023/10/03	0	0.00	0	20.00	19.90	0	533	0.00%
2023/10/02	0	19.90	0	0.00	19.95	0	545	0.00%
2023/09/28	0	19.95	0	20.05	19.95	0	560	0.00%
2023/09/27	1	19.85	0	20.05	19.90	1	571	0.17%
2023/09/26	2	19.90	14.2	19.95	19.90	-12.2	586	-2.08%
2023/09/25	6	19.98	3	20.00	20.00	3	665	0.45%
2023/09/22	0.3	20.00	0	0.00	20.00	0.3	691	0.04%
2023/09/21	9	19.92	0	20.45	19.95	9	706	1.27%
2023/09/20	4	20.01	3	20.00	20.00	1	714	0.14%
2023/09/19	1.1	20.10	0.1	20.14	20.10	1	719	0.14%
2023/09/18	13	20.04	0	0.00	20.15	13	721	1.80%
2023/09/15	0	0.00	1	20.10	20.10	-1	727	-0.14%
2023/09/14	3	20.05	8	20.05	20.10	-5	731	-0.68%
2023/09/12	3	20.00	0	0.00	20.05	3	746	0.40%
2023/09/11	12	19.98	0	0.00	19.95	12	750	1.60%
2023/09/08	12	20.03	0	0.00	20.05	12	752	1.59%
2023/09/07	10	20.13	2.2	20.16	20.15	7.8	754	1.03%
2023/09/06	10.1	20.36	46.3	20.32	20.30	-36.2	757	-4.78%
2023/09/05	10.1	20.45	17	20.50	20.45	-7	756	-0.92%
2023/09/04	0.3	20.20	36.2	20.32	20.45	-35.9	740	-4.84%
2023/09/01	6	19.98	0	0.00	19.95	6	740	0.81%
2023/08/31	3	20.00	0	0.00	20.00	3	748	0.40%
2023/08/30	5	20.00	1	20.05	20.00	4	752	0.53%
2023/08/29	5	20.00	2.5	20.04	20.00	2.5	758	0.33%
2023/08/28	7	20.06	17	20.39	20.15	-10	763	-1.31%
2023/08/25	0	0.00	2	20.05	20.15	-2	762	-0.26%
2023/08/24	0	0.00	0.1	19.95	19.90	-0.1	757	-0.01%
2023/08/23	0.1	20.00	0	0.00	19.95	0.1	760	0.02%
2023/08/22	0	0.00	2.8	20.00	19.95	-2.8	765	-0.37%
2023/08/21	0	21.00	0	0.00	20.00	0	770	0.00%
2023/08/17	0	0.00	2	19.90	20.00	-2	806	-0.25%
2023/08/16	0	20.20	3	19.95	19.95	-3	809	-0.37%
2023/08/15	0	19.80	0.4	20.00	19.95	-0.4	818	-0.05%
2023/08/14	13	19.90	0	0.00	19.90	13	823	1.58%
2023/08/11	8	20.05	0	0.00	20.10	8	824	0.97%
2023/08/10	11	20.04	0	20.10	20.05	11	828	1.33%
2023/08/09	7	20.31	2	20.40	20.25	5	822	0.61%
2023/08/08	27	20.78	30	20.66	20.60	-3	824	-0.36%
2023/08/07	0	20.35	6	20.45	20.45	-6	838	-0.72%
2023/08/04	2	20.30	31	20.40	20.35	-29	860	-3.37%
2023/08/02	12.6	20.07	8	20.33	20.05	4.6	892	0.52%
2023/07/31	8	20.13	0	0.00	20.15	8	903	0.89%
2023/07/28	25	20.20	1	20.30	20.15	24	917	2.62%
2023/07/27	0	0.00	66	20.45	20.50	-66	915	-7.21%
2023/07/26	6	20.20	3	20.15	20.20	3	919	0.33%
2023/07/25	4.1	20.24	2	20.20	20.25	2.1	931	0.23%
2023/07/24	9	20.54	22	20.71	20.35	-13	939	-1.38%
2023/07/21	5.1	20.72	26	20.70	20.65	-20.9	952	-2.19%
2023/07/20	5	20.27	5	20.32	20.35	0	1,075	0.00%
2023/07/19	13	20.14	10	19.95	20.00	3	1,077	0.28%
2023/07/18	10	20.18	13	20.29	20.10	-3	1,088	-0.28%
2023/07/17	3	19.75	5	19.77	19.80	-2	1,087	-0.18%
2023/07/14	27	19.83	2	20.05	19.75	25	1,098	2.28%
2023/07/13	17	20.00	0.3	20.34	19.95	16.7	1,079	1.54%
2023/07/12	9	20.25	8.8	20.28	20.25	0.2	1,073	0.01%
2023/07/11	0	0.00	3.4	20.61	20.55	-3.4	1,073	-0.32%
2023/07/10	35	21.58	27	21.56	21.55	8	1,071	0.75%
2023/07/07	24	21.25	2.1	21.35	21.30	21.9	1,055	2.08%
2023/07/06	7	21.49	29	21.48	21.50	-22	1,053	-2.09%
2023/07/05	7	21.50	3	21.47	21.50	4	1,050	0.38%
2023/07/04	14	21.69	13	21.76	21.60	1	1,049	0.10%
2023/07/03	66	21.95	84	21.86	21.75	-18	1,075	-1.67%
2023/06/30	5	21.47	10	21.52	21.50	-5	1,015	-0.49%
2023/06/29	8	21.39	16.2	21.36	21.35	-8.2	997	-0.82%
2023/06/28	20	21.10	10.1	21.27	21.25	9.9	990	1.00%
2023/06/27	23	21.13	0.1	21.15	21.10	22.9	994	2.30%
2023/06/26	5.1	21.06	0	0.00	21.10	5.1	1,015	0.50%
2023/06/21	3	21.05	11	21.22	21.25	-8	1,021	-0.78%
2023/06/20	1	21.00	1	21.00	21.05	0	1,026	0.00%
2023/06/16	0	21.00	4	21.14	21.15	-4	1,039	-0.38%
2023/06/15	0	0.00	0.3	21.00	20.95	-0.3	1,044	-0.03%
2023/06/14	1	21.05	3	21.10	21.05	-2	1,054	-0.19%
2023/06/13	3	20.90	0	20.93	20.95	3	1,094	0.27%
2023/06/12	4	20.89	0	20.99	20.95	4	1,106	0.36%
2023/06/09	16	20.94	52	20.93	21.00	-36	1,116	-3.22%
2023/06/08	0	0.00	8	21.10	21.05	-8	1,142	-0.70%
2023/06/07	3	21.20	11	21.27	21.15	-8	1,170	-0.68%
2023/06/06	1	21.05	1	21.15	21.10	0	1,203	0.00%
2023/06/05	1	21.00	3	21.10	21.05	-2	1,224	-0.16%
2023/06/02	0	0.00	17	21.05	21.05	-17	1,270	-1.34%
2023/06/01	5	20.88	5	20.95	20.95	0	1,360	0.00%
2023/05/31	6	20.88	0	0.00	20.85	6	1,568	0.38%
2023/05/30	4	20.95	0	0.00	20.85	4	1,628	0.25%
2023/05/29	0	0.00	4	21.18	21.15	-4	1,878	-0.21%
2023/05/26	1	20.95	1	20.90	20.95	0	1,915	0.00%
2023/05/25	27	21.06	2	21.05	21.00	25	1,937	1.29%
2023/05/24	0	0.00	20	21.33	21.30	-20	1,942	-1.03%
2023/05/23	10	21.40	53	21.35	21.45	-43	1,947	-2.21%
2023/05/19	5	20.73	4	20.91	20.65	1	1,932	0.05%
2023/05/18	0	0.00	11	20.98	20.90	-11	1,931	-0.57%
2023/05/17	0	0.00	1	20.95	20.95	-1	1,946	-0.05%
2023/05/16	3	20.80	5	20.90	20.85	-2	1,968	-0.10%
2023/05/15	4	20.65	3	20.74	20.80	1	1,976	0.05%
2023/05/12	91	20.73	9	20.88	20.85	82	1,980	4.14%
2023/05/11	91	20.73	9	20.88	20.70	82	1,978	4.14%
2023/05/10	39	21.33	42	21.35	21.25	-3	1,956	-0.15%
2023/05/09	48	21.91	52	21.93	21.80	-4	1,944	-0.21%
2023/05/08	0	0.00	26	21.66	21.70	-26	1,914	-1.36%
2023/05/05	6	21.48	2	21.50	21.50	4	1,907	0.21%
2023/05/04	9	21.51	19	21.61	21.55	-10	1,913	-0.52%
2023/05/03	9	21.29	3	21.37	21.30	6	1,900	0.32%
2023/05/02	12	21.36	0	0.00	21.40	12	1,900	0.63%
2023/04/28	23	21.33	12	21.35	21.25	11	1,917	0.57%
2023/04/27	39	21.48	23	21.44	21.40	16	2,022	0.79%
2023/04/26	37	21.48	30	21.44	21.75	7	2,017	0.35%
2023/04/25	255.3	21.93	284	21.93	21.75	-28.7	1,997	-1.44%	大買/大賣/
2023/04/24	4	20.53	9	20.80	21.15	-5	1,851	-0.27%
2023/04/21	20.3	20.74	18	20.81	20.70	2.3	1,855	0.12%
2023/04/20	9	21.06	8	21.26	21.10	1	1,840	0.05%
2023/04/19	6.5	21.05	11	21.20	21.10	-4.5	1,828	-0.25%
2023/04/18	12.1	21.35	3	21.32	21.25	9.1	1,810	0.50%
2023/04/17	15	21.48	5	21.50	21.45	10	1,808	0.55%
2023/04/14	36	21.29	6	21.31	21.35	30	1,796	1.67%
2023/04/13	9	21.28	14	21.39	21.35	-5	1,792	-0.28%
2023/04/12	10	21.49	13	21.62	21.40	-3	1,786	-0.17%
2023/04/11	6	21.63	1	21.70	21.55	5	1,783	0.28%
2023/04/10	34.1	21.48	7	21.61	21.70	27.1	1,777	1.53%
2023/04/07	14	21.71	4	21.71	21.80	10	1,765	0.57%
2023/04/06	14	21.86	35	21.71	21.85	-21	1,760	-1.19%
2023/03/31	29	21.43	4	21.48	21.50	25	1,728	1.45%
2023/03/30	8	20.94	0	0.00	21.20	8	1,714	0.47%
2023/03/29	4	20.92	0	0.00	21.00	4	1,714	0.23%
2023/03/28	19	21.03	0	0.00	20.90	19	1,723	1.10%
2023/03/27	2	21.33	25	21.30	21.35	-23	1,716	-1.34%
2023/03/24	9	20.71	4	20.81	20.90	5	1,705	0.29%
2023/03/23	1	20.85	0	0.00	20.95	1	1,700	0.06%
2023/03/22	3	21.08	2	21.15	21.00	1	1,697	0.06%
2023/03/21	27	21.07	19	21.09	21.05	8	1,704	0.47%
2023/03/20	4	20.61	0	0.00	20.85	4	1,709	0.23%
2023/03/17	11	20.51	26	20.50	20.65	-15	1,700	-0.88%
2023/03/16	50.5	20.65	19	20.59	20.40	31.5	1,686	1.87%
2023/03/15	27	21.41	4.1	21.27	21.30	22.9	1,644	1.39%
2023/03/14	36	21.40	13	21.44	21.35	23	1,630	1.41%
2023/03/13	11	21.47	11	21.61	21.60	0	1,620	0.00%
2023/03/10	35	22.00	11	21.93	21.95	24	1,595	1.50%
2023/03/09	32	22.16	27	22.04	21.95	5	1,588	0.31%
2023/03/08	41.1	22.43	60	22.31	22.45	-18.9	1,553	-1.22%
2023/03/07	31	22.34	43	22.36	22.45	-12	1,528	-0.79%
2023/03/06	117	23.01	119.3	22.98	22.70	-2.3	1,490	-0.15%	大買/大賣/
2023/03/03	120	22.53	128	22.63	22.40	-8	1,401	-0.57%	大買/大賣/
2023/03/02	65	21.35	27	21.29	21.75	38	1,193	3.18%
2023/03/01	249.3	22.08	95	22.22	21.55	154.3	1,133	13.62%	大買/鉅額交易
2023/02/24	19	20.56	4	20.83	20.90	15	888	1.69%
2023/02/23	9	20.56	20	20.55	20.50	-11	847	-1.30%
2023/02/22	4	20.33	0	0.00	20.45	4	830	0.48%
2023/02/21	6	20.25	0	0.00	20.25	6	825	0.73%
2023/02/20	16	20.26	1	20.30	20.25	15	837	1.79%
2023/02/17	0	0.00	1	20.00	20.05	-1	834	-0.12%
2023/02/16	5	20.10	1	20.10	20.05	4	838	0.48%
2023/02/15	5.1	20.28	10	20.31	20.10	-4.9	842	-0.59%
2023/02/14	1	20.05	10	20.17	20.25	-9	837	-1.08%
2023/02/13	3	19.95	18	19.98	20.00	-15	821	-1.83%
2023/02/10	0	0.00	2	19.78	19.75	-2	814	-0.25%
2023/02/08	2.1	19.95	1	20.05	19.95	1.1	822	0.13%
2023/02/07	2	20.00	6	19.98	20.05	-4	816	-0.49%
2023/02/06	4	19.75	1	19.75	19.95	3	810	0.37%
2023/02/03	0	0.00	0	19.80	19.75	0	814	0.00%
2023/02/02	8.5	19.61	0	19.70	19.65	8.5	819	1.04%
2023/02/01	0.2	19.80	3.2	19.66	19.75	-3	821	-0.37%
2023/01/31	15.2	19.65	4	19.65	19.65	11.2	823	1.36%
2023/01/30	13.1	19.61	14	19.63	19.60	-0.9	825	-0.11%
2023/01/17	70.1	19.68	39	19.93	19.65	31.1	806	3.86%
2023/01/16	9	18.89	0	0.00	18.90	9	695	1.29%
2023/01/13	5	18.90	0	0.00	18.90	5	690	0.72%
2023/01/12	1	19.10	0	0.00	18.95	1	725	0.14%
2023/01/11	3.1	19.06	7	19.16	18.95	-3.9	729	-0.53%
2023/01/10	0.1	19.00	1	19.00	18.95	-1	715	-0.13%
2023/01/09	9.1	18.88	1	18.85	18.90	8.1	720	1.12%
2023/01/06	3	18.85	0	0.00	18.85	3	726	0.41%
2023/01/05	9	18.82	0	0.00	18.85	9	751	1.20%
2023/01/04	9	18.85	0	0.00	18.85	9	757	1.19%
2023/01/03	1.1	18.81	0	0.00	18.80	1.1	767	0.14%
2022/12/29	4	18.65	1	18.75	18.75	3	764	0.39%
2022/12/28	5	18.85	0	0.00	18.80	5	764	0.65%
2022/12/27	2	18.95	0	0.00	18.95	2	767	0.26%
2022/12/26	1	19.10	9	19.24	19.10	-8	770	-1.04%
2022/12/23	0	19.30	0	0.00	18.90	0	772	0.00%
2022/12/22	0.1	18.80	2	18.80	18.75	-2	776	-0.25%
2022/12/21	3	18.60	0	0.00	18.55	3	781	0.38%
2022/12/20	6.2	18.76	0	0.00	18.60	6.2	784	0.79%
2022/12/19	7	18.94	20	18.94	19.00	-13	791	-1.64%
2022/12/16	0	0.00	1	19.00	19.10	-1	796	-0.13%
2022/12/14	0	0.00	1	19.30	19.30	-1	788	-0.13%
2022/12/13	5	19.23	10	19.40	19.20	-5	782	-0.64%
2022/12/12	6	19.00	12	19.13	19.15	-6	772	-0.78%
2022/12/09	5	19.07	5	19.20	19.20	0	767	0.00%
2022/12/08	1	19.00	10	19.03	19.00	-9	768	-1.17%
2022/12/07	2	19.05	0	0.00	19.05	2	774	0.26%
2022/12/06	0	0.00	1	19.05	19.05	-1	774	-0.13%
2022/12/05	2	19.15	0	0.00	19.15	2	782	0.26%
2022/12/02	8	19.36	0	0.00	19.35	8	783	1.02%
2022/12/01	1	19.45	14	19.37	19.50	-13	798	-1.63%
2022/11/30	9	19.11	2	19.10	19.15	7	798	0.88%
2022/11/29	2	18.80	0	0.00	19.05	2	805	0.25%
2022/11/28	9.1	18.81	0	0.00	18.80	9.1	823	1.11%
2022/11/25	9	18.99	0	0.00	19.00	9	830	1.08%
2022/11/24	2	19.00	3	19.00	19.00	-1	850	-0.12%
2022/11/23	0	19.20	2	18.90	19.00	-2	854	-0.23%
2022/11/22	2	18.75	0	0.00	18.75	2	869	0.23%
2022/11/21	0	0.00	2	18.80	18.85	-2	894	-0.22%
2022/11/18	4	18.81	3	18.95	18.70	1	904	0.11%
2022/11/17	7	18.81	3	18.87	18.85	4	949	0.42%
2022/11/16	3	18.93	0	0.00	18.85	3	1,005	0.30%
2022/11/15	5	19.30	0	0.00	19.30	5	1,002	0.50%
2022/11/14	1	19.25	0	0.00	19.25	1	1,003	0.10%
2022/11/11	1	19.40	0	0.00	19.20	1	1,003	0.10%
2022/11/10	2	19.28	4	19.25	19.25	-2	1,004	-0.20%
2022/11/08	5	19.75	5	19.50	19.50	0	1,011	0.00%
2022/11/07	4.2	19.60	0	0.00	19.75	4.2	1,034	0.41%
2022/11/04	0	19.48	2	19.25	19.40	-2	1,035	-0.19%
2022/11/03	3	19.45	8	19.43	19.45	-5	1,029	-0.49%
2022/11/02	6	19.85	0	0.00	19.70	6	1,036	0.58%
2022/10/31	5	19.35	8	19.50	19.55	-3	1,034	-0.29%
2022/10/28	1	19.00	0	0.00	19.10	1	1,049	0.10%
2022/10/27	6	19.20	0	0.00	19.25	6	1,064	0.56%
2022/10/26	2	19.20	0	0.00	19.15	2	1,074	0.19%
2022/10/25	3	18.83	9	18.75	18.85	-6	1,083	-0.55%
2022/10/24	3	18.90	5	18.75	18.85	-2	1,092	-0.18%
2022/10/21	16	18.52	0	0.00	18.50	16	1,107	1.44%
2022/10/20	3	18.37	0	0.00	18.45	3	1,128	0.27%
2022/10/18	0	19.20	0	19.20	19.15	0	1,110	0.00%
2022/10/17	0	18.95	0	0.00	19.05	0	1,122	0.00%
2022/10/14	0	19.78	0	0.00	19.10	0	1,116	0.00%
2022/10/13	7	18.86	4	19.03	18.90	3	1,136	0.26%
2022/10/12	3	19.15	14	19.14	19.35	-11	1,128	-0.97%
2022/10/11	0	19.45	0	0.00	19.20	0	1,128	0.00%
2022/10/05	11	19.65	0	0.00	19.60	11	1,148	0.96%
2022/10/04	0	0.00	2	19.50	19.55	-2	1,181	-0.17%
2022/10/03	8	19.37	0	0.00	19.35	8	1,226	0.65%
2022/09/30	3	19.35	5	19.62	19.55	-2	1,254	-0.16%
2022/09/29	0	0.00	5	19.73	19.40	-5	1,262	-0.40%
2022/09/28	6	19.33	0	19.45	19.30	6	1,288	0.47%
2022/09/26	3	19.43	0	20.00	19.45	3	1,348	0.22%
2022/09/22	1	19.90	0	0.00	20.00	1	1,375	0.07%
2022/09/21	6	20.21	6	20.38	20.05	0	1,388	0.00%
2022/09/19	0	0.00	0	20.25	20.20	0	1,425	0.00%
2022/09/16	5	20.39	4	20.49	20.30	1	1,426	0.07%
2022/09/15	2	20.75	1	20.80	20.75	1	1,432	0.07%
2022/09/14	4	20.63	0	0.00	20.60	4	1,446	0.28%
2022/09/12	6	20.73	0	0.00	20.85	6	1,515	0.40%
2022/09/08	5	20.70	1	20.85	20.80	4	1,535	0.26%
2022/09/07	0.5	20.70	7	20.80	20.80	-6.5	1,567	-0.41%
2022/09/06	6	20.99	5	20.80	20.75	1	1,563	0.06%
2022/09/05	4	21.59	15	21.58	21.40	-11	1,582	-0.69%
2022/09/02	5.1	21.76	1	21.65	21.75	4	1,614	0.25%
2022/09/01	4	21.71	5	21.66	21.55	-1	1,614	-0.06%
2022/08/31	9	21.74	30	21.68	21.65	-21	1,606	-1.31%
2022/08/30	0	0.00	11	21.60	21.60	-11	1,602	-0.69%
2022/08/29	3	21.50	3	21.57	21.50	0	1,609	0.00%
2022/08/26	9	21.71	14	21.83	21.80	-5	1,612	-0.31%
2022/08/25	3	21.28	1	21.40	21.35	2	1,624	0.12%
2022/08/24	51	21.69	40	21.55	21.25	11	1,630	0.67%
2022/08/23	58	21.88	20	21.70	21.85	38	1,610	2.36%
2022/08/22	0	0.00	7	21.11	21.20	-7	1,589	-0.44%
2022/08/19	6	20.82	0	0.00	20.95	6	1,600	0.37%
2022/08/18	2	21.00	0	0.00	20.95	2	1,688	0.12%
2022/08/17	3	20.88	14	21.01	21.05	-11	1,724	-0.64%
2022/08/16	0	0.00	5	20.95	20.85	-5	1,771	-0.28%
2022/08/15	1	20.95	0	0.00	20.80	1	1,800	0.06%
2022/08/12	6	20.92	6	20.89	20.80	0	1,852	0.00%
2022/08/11	8	20.71	0	0.00	20.70	8	1,886	0.42%
2022/08/10	0	0.00	20	20.64	20.75	-20	1,937	-1.03%
2022/08/09	8	20.71	8	20.75	20.80	0	1,987	0.00%
2022/08/08	1	20.45	0	0.00	20.60	1	2,075	0.05%
2022/08/05	3	20.50	10	20.43	20.50	-7	2,185	-0.32%
2022/08/04	12	19.90	142	19.76	20.00	-130	2,268	-5.73%	大賣/鉅額交易
2022/08/03	18	20.33	5	20.40	20.20	13	2,348	0.55%
2022/08/02	0	20.70	4	20.44	20.60	-4	2,438	-0.16%
2022/08/01	0	0.00	10	20.65	20.80	-10	2,631	-0.38%
2022/07/29	4	20.45	3	20.52	20.50	1	2,855	0.04%
2022/07/28	8	20.39	6	20.43	20.40	2	2,952	0.07%
2022/07/27	7	20.44	7	20.38	20.40	0	3,067	0.00%
2022/07/26	10	19.92	7	19.97	20.00	3	3,184	0.09%
2022/07/25	7	19.96	8	20.00	20.05	-1	4,017	-0.02%
2022/07/21	0	0.00	2	19.75	19.80	-2	4,611	-0.04%
2022/07/20	3	19.95	5	20.00	19.70	-2	4,845	-0.04%
2022/07/19	8	19.88	8	20.04	19.80	0	5,015	0.00%
2022/07/18	6	19.56	5	19.60	19.55	1	5,374	0.02%
2022/07/14	0	0.00	5	19.50	19.50	-5	7,263	-0.07%
2022/07/13	5.1	19.20	10	19.45	19.40	-4.9	7,592	-0.06%
2022/07/12	17.1	19.33	5	19.13	19.15	12.1	8,367	0.14%
2022/07/11	190	19.91	198	20.23	20.20	-8	8,711	-0.09%	大買/大賣/
2022/07/08	8	19.36	3	19.27	19.25	5	8,893	0.06%
2022/07/07	2	19.65	0	0.00	19.60	2	8,965	0.02%
2022/07/06	9	19.76	16	19.74	19.55	-7	9,313	-0.08%
2022/07/05	16	21.13	23	21.03	21.35	-7	9,476	-0.07%
2022/07/04	5	20.25	7	20.39	20.40	-2	9,427	-0.02%
2022/07/01	17	20.09	9	20.07	19.95	8	9,412	0.09%
2022/06/30	0	0.00	3	20.65	20.60	-3	9,380	-0.03%
2022/06/28	0	0.00	8	21.36	21.15	-8	9,349	-0.09%
2022/06/27	5	21.35	8	21.45	21.45	-3	9,340	-0.03%
2022/06/24	15	20.96	8	21.00	20.90	7	9,334	0.07%
2022/06/23	20	20.63	17	20.79	20.75	3	9,339	0.03%
2022/06/22	5	20.70	2	20.65	20.65	3	9,329	0.03%
2022/06/21	2	20.78	19	20.84	21.25	-17	9,318	-0.18%
2022/06/20	14	20.37	4	20.50	20.20	10	9,287	0.11%
2022/06/17	9	21.02	10	21.19	21.05	-1	9,257	-0.01%
2022/06/16	2	21.85	6	20.95	20.95	-4	9,232	-0.04%
2022/06/14	7	21.43	33	21.61	21.30	-26	9,181	-0.28%
2022/06/13	3	21.87	8	21.94	21.80	-5	9,152	-0.05%
2022/06/10	0	0.00	17	22.20	22.30	-17	9,108	-0.19%
2022/06/09	1	22.30	0	0.00	22.40	1	9,098	0.01%
2022/06/08	1	22.30	13	22.40	22.30	-12	9,094	-0.13%
2022/06/07	3	22.30	1	22.30	22.30	2	9,081	0.02%
2022/06/06	13	22.26	16	22.35	22.25	-3	9,072	-0.03%
2022/06/02	20	22.45	70	22.29	22.30	-50	9,074	-0.55%
2022/06/01	12	22.81	16	22.87	22.75	-4	9,041	-0.04%
2022/05/31	11	22.92	6	22.93	22.95	5	9,035	0.06%
2022/05/30	17	22.81	31	22.75	23.15	-14	9,052	-0.15%
2022/05/27	9	22.74	11	22.76	22.70	-2	9,074	-0.02%
2022/05/26	59	23.09	15	23.09	22.80	44	9,063	0.49%
2022/05/25	8.1	22.87	22	22.82	22.95	-13.9	9,022	-0.15%
2022/05/24	35	23.02	33	22.61	22.50	2	9,005	0.02%
2022/05/23	17	22.69	45	22.77	22.80	-28	8,954	-0.31%
2022/05/20	19	22.45	17	22.58	22.40	2	8,927	0.02%
2022/05/19	23	22.13	32	22.01	22.40	-9	8,877	-0.10%
2022/05/18	20	22.63	27	22.51	22.75	-7	8,829	-0.08%
2022/05/17	29	22.24	52	22.31	22.20	-23	8,785	-0.26%
2022/05/16	78	22.41	54	22.70	22.20	24	8,735	0.27%
2022/05/13	55	22.19	66	22.35	22.10	-11	8,643	-0.13%
2022/05/12	46	22.57	23	22.52	22.10	23	8,532	0.27%
2022/05/11	75	23.38	57	23.26	23.15	18	8,436	0.21%
2022/05/10	37	23.78	72	23.83	23.85	-35	8,333	-0.42%
2022/05/09	87	25.12	129	24.97	24.40	-42	8,220	-0.51%	大賣/
2022/05/06	203	25.33	190	25.41	25.15	13	8,014	0.16%	大買/大賣/
2022/05/05	88	24.83	134	24.82	24.55	-46	7,781	-0.59%	大賣/
2022/05/04	164	25.06	120	24.97	24.65	44	7,668	0.57%	大買/大賣/
2022/05/03	101	26.09	91	25.94	25.85	10	7,539	0.13%	大買/
2022/04/29	756	27.16	474	27.03	26.55	282	7,405	3.81%	大買/大賣/鉅額交易
2022/04/28	101	25.83	204	26.38	27.00	-103	6,561	-1.57%	大買/大賣/鉅額交易
2022/04/27	194	24.60	211	24.65	24.55	-17	6,227	-0.27%	大買/大賣/
2022/04/26	135	25.32	91	25.63	24.45	44	5,936	0.74%	大買/
2022/04/25	139	27.00	121.1	26.77	26.15	17.9	5,696	0.32%	大買/大賣/
2022/04/22	160	27.95	272	27.76	27.75	-112	5,505	-2.03%	大買/大賣/鉅額交易
2022/04/21	441	28.27	493.1	28.13	27.65	-52.1	5,127	-1.02%	大買/大賣/
2022/04/20	323.1	27.45	392.4	27.64	28.20	-69.3	4,202	-1.65%	大買/大賣/
2022/04/19	233	24.95	169.2	25.07	25.65	63.8	3,215	1.98%	大買/大賣/
2022/04/18	466	26.14	352	26.03	25.20	114	2,885	3.95%	大買/大賣/鉅額交易
2022/04/15	122	23.23	267	23.67	24.85	-145	2,096	-6.92%	大買/大賣/鉅額交易
2022/04/14	89	22.45	131.2	22.32	22.60	-42.2	1,715	-2.46%	大賣/
2022/04/13	91	21.88	66	22.28	21.70	25	1,483	1.68%
2022/04/12	287	22.65	226	22.63	22.40	61	1,378	4.43%	大買/大賣/
2022/04/11	30	20.93	26	21.00	21.55	4	1,018	0.39%
2022/04/08	4	19.64	1	19.65	19.60	3	820	0.37%
2022/04/07	6	19.88	0	0.00	19.75	6	817	0.73%
2022/04/06	1	19.90	1	19.90	19.95	0	823	0.00%
2022/04/01	32	19.96	0	0.00	19.90	32	826	3.87%
2022/03/31	2	20.05	0	0.00	19.95	2	826	0.24%
2022/03/30	1	20.20	0	0.00	20.05	1	824	0.12%
2022/03/29	2	20.23	0	0.00	20.15	2	822	0.24%
2022/03/28	4	20.03	3	20.10	20.15	1	807	0.12%
2022/03/25	10	19.97	20.2	19.94	19.90	-10.2	803	-1.27%
2022/03/24	4	20.08	3.4	20.06	20.00	0.6	806	0.07%
2022/03/23	20	20.15	6	20.31	20.10	14	808	1.73%
2022/03/22	8	20.11	5.4	20.17	20.20	2.6	807	0.32%
2022/03/21	4	20.08	5	20.10	20.00	-1	801	-0.12%
2022/03/18	0.2	20.00	0	0.00	20.00	0.2	810	0.03%
2022/03/17	5	19.95	1.5	19.92	19.95	3.5	811	0.43%
2022/03/16	0	0.00	7	19.86	19.90	-7	815	-0.86%
2022/03/15	0	20.10	1	20.00	19.95	-1	806	-0.12%
2022/03/14	6	20.01	5	20.02	20.10	1	806	0.12%
2022/03/10	1	20.40	14	20.34	20.35	-13	803	-1.62%
2022/03/09	12	20.38	8	20.30	20.40	4	802	0.50%
2022/03/08	5	20.65	8	20.55	20.25	-3	796	-0.38%
2022/03/07	3	20.57	28	20.52	20.45	-25	774	-3.23%
2022/03/04	16.1	20.59	3	20.57	20.55	13.1	761	1.72%
2022/03/03	14	20.80	2	20.55	20.55	12	758	1.58%
2022/03/02	26	21.44	19.5	21.29	21.30	6.5	707	0.92%
2022/03/01	1	20.95	8	21.01	20.80	-7	644	-1.09%
2022/02/25	42	20.92	27	20.94	20.75	15	623	2.41%
2022/02/24	41	20.56	4	20.58	20.60	37	569	6.50%
2022/02/23	4	20.45	8	20.44	20.35	-4	543	-0.74%
2022/02/22	15	20.56	15	20.42	20.50	0	542	0.00%
2022/02/21	6.4	20.65	7	20.59	20.80	-0.6	530	-0.11%
2022/02/18	7	20.45	13	20.41	20.40	-6	521	-1.15%
2022/02/17	0	20.50	0	0.00	20.30	0	510	0.00%
2022/02/16	3	20.00	2	20.05	20.05	1	502	0.20%
2022/02/15	7	20.10	0	0.00	20.10	7	510	1.37%
2022/02/14	2	20.05	7	20.08	20.05	-5	514	-0.97%
2022/02/10	1.5	20.05	0	0.00	20.05	1.5	517	0.29%
2022/02/09	3	19.97	5	19.95	20.05	-2	526	-0.38%
2022/02/08	1	19.90	0	0.00	19.90	1	527	0.19%
2022/02/07	1	19.80	20	19.70	19.80	-19	532	-3.57%
2022/01/26	6	19.24	0	0.00	19.25	6	528	1.13%
2022/01/25	3	19.38	1	19.20	19.20	2	533	0.37%
2022/01/24	4	19.49	3	19.62	19.55	1	526	0.19%
2022/01/21	5	19.81	1	19.75	19.70	4	533	0.75%
2022/01/20	1	19.85	0	0.00	19.80	1	535	0.19%
2022/01/18	2	19.80	3	19.85	19.75	-1	558	-0.18%
2022/01/17	0	19.95	0	0.00	19.80	0	607	0.00%
2022/01/14	0	0.00	2	19.85	19.95	-2	620	-0.32%
2022/01/13	0	0.00	0	20.00	20.00	0	665	-0.01%
2022/01/12	8	19.97	3	19.93	20.10	5	703	0.71%
2022/01/11	3	20.00	0	0.00	20.00	3	734	0.41%
2022/01/10	1	20.00	0.1	20.00	20.05	0.9	804	0.12%
2022/01/07	0	0.00	0	19.95	19.85	0	807	0.00%
2022/01/05	1	19.90	0	0.00	19.90	1	852	0.12%
2022/01/04	1	19.90	0	0.00	19.95	1	888	0.11%
2022/01/03	4	20.00	3	20.03	20.00	1	890	0.11%
2021/12/30	5	20.14	0	0.00	20.30	5	887	0.56%
2021/12/29	4	20.28	13	20.21	20.30	-9	885	-1.02%
2021/12/28	5	19.85	2	19.90	19.95	3	872	0.34%
2021/12/24	0	0.00	0	19.90	19.75	0	871	0.00%
2021/12/23	3	19.80	0	0.00	19.75	3	867	0.35%
2021/12/22	6	19.80	5	19.80	19.85	1	862	0.12%
2021/12/21	0	0.00	0	19.65	19.65	0	858	0.00%
2021/12/20	1	19.80	0	0.00	19.65	1	853	0.12%
2021/12/17	11.1	19.89	0	0.00	19.90	11.1	842	1.32%
2021/12/16	3	19.90	5	19.98	19.90	-2	831	-0.24%
2021/12/15	6	19.98	8	20.04	19.85	-2	836	-0.24%
2021/12/14	7	20.04	3	20.12	19.95	4	830	0.48%
2021/12/13	8	20.18	3	20.32	20.20	5	821	0.61%
2021/12/10	7	20.23	6	20.28	20.20	1	820	0.12%
2021/12/09	4	20.05	5	20.15	20.05	-1	815	-0.12%
2021/12/08	12	20.06	2	20.20	20.05	10	813	1.23%
2021/12/07	11	20.07	10	20.17	20.05	1	809	0.12%
2021/12/06	7	20.08	15	20.11	20.20	-8	804	-0.99%
2021/12/03	7	20.27	2	20.40	20.20	5	806	0.62%
2021/12/02	11.1	20.39	3	20.42	20.35	8.1	805	1.01%
2021/12/01	6	20.43	1	20.55	20.50	5	809	0.62%
2021/11/30	10	20.49	0	0.00	20.50	10	813	1.23%
2021/11/29	4	20.27	4	20.39	20.50	0	819	0.00%
2021/11/26	2.1	20.70	0	0.00	20.70	2.1	816	0.26%
2021/11/25	5	20.70	6	20.81	20.85	-1	827	-0.12%
2021/11/24	2	20.60	13	20.76	20.80	-11	843	-1.30%
2021/11/23	1	20.65	9	20.75	20.75	-7.9	849	-0.93%
2021/11/22	5	20.74	16	20.80	20.75	-11	857	-1.28%
2021/11/19	2	20.80	2	20.90	20.95	0	993	0.00%
2021/11/18	4	20.94	19	20.87	20.90	-15	986	-1.52%
2021/11/16	2	20.63	0	0.00	20.60	2	971	0.21%
2021/11/15	1	20.45	0	0.00	20.60	1	974	0.10%
2021/11/12	11	20.40	2	20.47	20.50	9	976	0.92%
2021/11/11	4	20.50	6	20.63	20.55	-2	971	-0.21%
2021/11/10	9	20.76	0	0.00	20.75	9	977	0.92%
2021/11/09	10	20.80	0	0.00	20.85	10	979	1.02%
2021/11/08	11	21.21	41	21.25	21.00	-30	990	-3.03%
2021/11/05	29	21.47	0	0.00	21.45	29	986	2.94%
2021/11/04	33	21.63	2	21.70	21.75	31	989	3.13%
2021/11/03	4	21.27	0	0.00	21.35	4	988	0.41%
2021/11/02	4	21.05	1.5	21.10	21.00	2.5	987	0.25%
2021/11/01	4	21.05	0	0.00	21.10	4	982	0.41%
2021/10/29	4	21.20	1	21.15	21.10	3	979	0.31%
2021/10/28	10	21.52	3	21.53	21.60	7	966	0.72%
2021/10/27	6	21.58	0	0.00	21.70	6	965	0.62%
2021/10/26	6.1	21.60	48	21.82	21.60	-42	963	-4.36%
2021/10/25	32	21.92	199	22.00	21.80	-167	953	-17.52%	大賣/鉅額交易
2021/10/22	16	22.60	55	22.48	22.55	-39	917	-4.25%
2021/10/21	28	22.46	24	22.53	22.75	4	904	0.44%
2021/10/20	44	22.42	14	22.64	22.10	30	862	3.48%
2021/10/19	91	22.54	23	22.47	22.55	68	835	8.14%
2021/10/18	180	22.47	38	22.47	22.65	142	809	17.54%	大買/鉅額交易
2021/10/15	5	21.22	53	21.07	21.20	-48	760	-6.31%
2021/10/14	52.1	21.38	5	21.34	21.15	47.1	768	6.13%
2021/10/13	46	21.44	21	21.58	21.55	25	760	3.29%
2021/10/12	11	20.95	43	20.80	21.35	-32	729	-4.39%
2021/10/08	0	0.00	2	20.15	20.25	-2	700	-0.29%
2021/10/06	7	19.55	0	0.00	19.70	7	742	0.94%
2021/10/05	4	19.48	1	19.65	19.65	3	765	0.39%
2021/10/04	7	19.73	41	19.71	19.65	-34	776	-4.37%
2021/10/01	0	0.00	10.3	20.00	19.85	-10.3	778	-1.32%
2021/09/30	3	20.15	1.1	20.20	20.30	1.9	790	0.24%
2021/09/29	4	20.15	2	20.18	20.10	2	804	0.25%
2021/09/27	0	0.00	6	20.33	20.25	-6	845	-0.71%
2021/09/24	7	20.00	5	20.15	20.00	2	888	0.22%
2021/09/23	1	19.90	3	19.90	19.90	-2	902	-0.22%
2021/09/22	17.4	19.83	0	0.00	19.85	17.4	923	1.88%
2021/09/17	3	20.20	16	20.08	20.20	-13	929	-1.40%
2021/09/15	8	19.90	1	20.20	20.00	7	955	0.73%
2021/09/14	0.1	20.10	0	0.00	20.05	0.1	969	0.01%
2021/09/13	2	19.95	1	20.10	20.05	1	1,013	0.10%
2021/09/10	0	0.00	1	20.10	20.10	-1	1,035	-0.10%
2021/09/09	6	19.85	0	0.00	19.90	6	1,047	0.57%
2021/09/08	0	0.00	10	20.06	20.15	-10	1,052	-0.95%
2021/09/06	15	20.38	7	20.30	20.20	8	1,065	0.75%
2021/09/03	11	20.39	13	20.35	20.30	-2	1,077	-0.19%
2021/09/02	5.1	20.60	0	0.00	20.35	5.1	1,104	0.46%
2021/09/01	3	20.70	7	20.73	20.65	-4	1,124	-0.36%
2021/08/31	15	20.70	0	0.00	20.70	15	1,238	1.21%
2021/08/30	19	20.49	1	20.65	20.65	18	1,256	1.43%
2021/08/27	2	19.90	2	19.98	20.10	0	1,262	0.00%
2021/08/26	1.2	19.78	5	19.75	19.80	-3.8	1,292	-0.29%
2021/08/25	8	19.85	16	19.74	20.10	-8	1,327	-0.60%
2021/08/24	0	0.00	8	19.37	19.35	-8	1,209	-0.66%
2021/08/23	2	19.33	0	0.00	19.35	2	1,239	0.16%
2021/08/20	2	19.05	0	0.00	19.05	2	1,263	0.16%
2021/08/19	4	19.05	0.2	19.41	19.00	3.8	1,276	0.30%
2021/08/18	3.1	19.29	3	19.05	19.40	0.1	1,299	0.01%
2021/08/17	9	19.68	0.4	19.81	19.55	8.6	1,326	0.65%
2021/08/16	15.1	19.96	141.5	20.05	19.90	-126.4	1,342	-9.41%	大賣/鉅額交易
2021/08/13	2	21.62	5	21.59	21.55	-3	1,367	-0.22%
2021/08/12	12	21.55	13	21.65	21.75	-1	1,377	-0.07%
2021/08/11	28	22.35	0	0.00	22.10	28	1,401	2.00%
2021/08/10	4	22.49	0	0.00	22.35	4	1,437	0.28%
2021/08/09	15	22.26	2	22.25	22.30	13	1,494	0.87%
2021/08/06	2.1	22.40	0	0.00	22.55	2.1	1,566	0.13%
2021/08/05	2	22.50	3	22.47	22.40	-1	1,661	-0.06%
2021/08/04	2	22.60	0	0.00	22.55	2	1,806	0.11%
2021/08/02	5	22.40	1	22.35	22.60	4	2,022	0.20%
2021/07/30	2	22.43	0	0.00	22.40	2	2,069	0.10%
2021/07/29	0.1	22.05	1	22.05	21.95	-0.9	2,132	-0.04%
2021/07/28	16	21.85	5	21.80	21.90	11	2,223	0.50%
2021/07/27	0.2	22.25	0	0.00	22.30	0.2	2,383	0.01%
2021/07/26	3.2	22.55	7	22.59	22.45	-3.8	2,597	-0.15%
2021/07/23	0	0.00	31	22.38	22.45	-31	3,163	-0.98%
2021/07/22	0	0.00	6	22.30	22.20	-6	3,419	-0.18%
2021/07/21	12	22.20	1	22.50	22.05	11	3,498	0.31%
2021/07/20	22	22.56	0	0.00	22.50	22	3,835	0.57%
2021/07/16	1	23.05	10	23.03	23.05	-9	3,976	-0.23%
2021/07/15	8	22.76	8	22.78	22.70	0	4,012	0.00%
2021/07/14	33.1	22.57	4	22.58	22.50	29.1	4,036	0.72%
2021/07/13	36	22.84	8	22.73	22.75	28	4,083	0.69%
2021/07/12	32.1	23.33	3	23.17	23.15	29.1	4,085	0.71%
2021/07/09	131	23.75	21	23.70	23.50	110	4,078	2.70%	大買/鉅額交易
2021/07/08	2.1	23.67	20	23.65	23.75	-17.9	4,113	-0.44%
2021/07/07	12.1	23.64	3	23.65	23.65	9.1	4,124	0.22%
2021/07/06	16	24.00	15	24.19	23.95	1	4,131	0.02%
2021/07/05	0	0.00	27	24.25	24.20	-27	4,127	-0.65%
2021/07/02	18.2	24.40	15	24.38	24.30	3.2	4,120	0.08%
2021/07/01	5	24.75	50.2	24.42	24.45	-45.2	4,112	-1.10%
2021/06/30	5	23.80	37	23.89	24.00	-32	4,077	-0.78%
2021/06/29	22	24.00	35	23.85	23.85	-13	4,079	-0.32%
2021/06/28	15.3	23.95	15	24.12	24.10	0.3	4,084	0.01%
2021/06/25	24	24.02	3	24.05	24.00	21	4,092	0.51%
2021/06/24	7	23.91	25	23.89	23.90	-18	4,137	-0.44%
2021/06/23	29	23.94	8	23.92	23.80	21	4,145	0.51%
2021/06/22	21	24.04	36	23.84	23.90	-15	4,146	-0.36%
2021/06/21	23.5	23.21	3	23.35	23.20	20.5	4,120	0.50%
2021/06/18	16	23.64	6	23.66	23.65	10	4,106	0.24%
2021/06/17	23	23.74	13	23.80	23.80	10	4,113	0.24%
2021/06/16	2	23.65	7	23.55	23.55	-5	4,114	-0.12%
2021/06/15	10	23.63	4	23.65	23.55	6	4,113	0.15%
2021/06/11	11.1	24.03	1	23.90	23.90	10.1	4,117	0.25%
2021/06/10	11	24.05	0	0.00	24.00	11	4,113	0.27%
2021/06/09	12	24.68	0	0.00	24.35	12	4,091	0.29%
2021/06/08	50.1	25.10	29	25.09	24.80	21.1	4,068	0.52%
2021/06/07	29	23.87	35	24.06	24.20	-6	3,957	-0.15%
2021/06/04	6.1	24.09	5	24.25	24.05	1.1	3,937	0.03%
2021/06/03	14	24.46	7	24.54	24.55	7	3,930	0.18%
2021/06/02	1	24.15	10	24.01	24.15	-9	3,914	-0.23%
2021/06/01	8	23.46	6.2	23.50	23.60	1.8	3,873	0.05%
2021/05/31	5.1	23.61	17	23.56	23.50	-11.9	3,858	-0.31%
2021/05/28	12	23.22	23	23.17	23.20	-11	3,831	-0.29%
2021/05/27	14	23.02	6.5	23.03	22.90	7.5	3,812	0.20%
2021/05/26	6	22.90	6	22.88	22.85	0	3,804	0.00%
2021/05/25	18.2	22.81	4	23.30	22.65	14.2	3,782	0.38%
2021/05/24	13.1	22.94	6	23.19	22.95	7.1	3,757	0.19%
2021/05/21	5	22.95	4	22.78	23.05	1	3,743	0.03%
2021/05/20	9	22.36	10	22.57	22.30	-1	3,706	-0.03%
2021/05/19	7	22.93	15	22.64	22.60	-8	3,694	-0.22%
2021/05/18	17	21.93	17	22.00	22.60	0	3,660	0.00%
2021/05/17	21	21.83	25	21.86	21.35	-4	3,629	-0.11%
2021/05/14	20.5	23.40	16	23.34	22.85	4.5	3,563	0.13%
2021/05/13	100	24.42	80	24.23	24.05	20	3,487	0.57%
2021/05/12	74	25.28	76.7	25.22	23.90	-2.7	3,387	-0.08%
2021/05/11	52	26.42	71	26.48	25.85	-19	3,241	-0.59%
2021/05/10	18	26.49	54	26.62	26.90	-36	3,108	-1.16%
2021/05/07	14	25.42	11	25.38	25.75	3	3,039	0.10%
2021/05/06	18.5	25.68	23	25.88	25.35	-4.5	2,994	-0.15%
2021/05/05	91	25.93	25.3	25.80	25.40	65.7	2,930	2.24%
2021/05/04	144	27.55	296.1	26.41	26.10	-152.1	2,841	-5.35%	大買/大賣/鉅額交易
2021/05/03	188	29.80	325.2	29.37	28.95	-137.2	2,673	-5.13%	大買/大賣/鉅額交易
2021/04/29	479	29.18	250	29.49	28.35	229	2,466	9.29%	大買/大賣/鉅額交易
2021/04/28	107	26.84	93	27.29	27.70	14	1,902	0.74%	大買/
2021/04/27	34	25.47	32	25.29	25.20	2	1,659	0.12%
2021/04/26	296.2	25.98	153.1	25.93	26.10	143.1	1,582	9.04%	大買/大賣/鉅額交易
2021/04/23	24	24.31	19.4	24.37	24.75	4.6	1,232	0.37%
2021/04/22	48	22.87	105	23.18	22.50	-57	1,148	-4.96%	大賣/
2021/04/21	71	22.41	35	22.85	23.05	36	1,104	3.26%
2021/04/20	40	23.06	229	22.99	22.70	-189	1,075	-17.57%	大賣/鉅額交易
2021/04/19	211	23.04	39.2	23.18	23.30	171.8	1,059	16.22%	大買/鉅額交易
2021/04/16	17.5	22.33	30	22.04	22.50	-12.5	1,008	-1.24%
2021/04/15	14	21.97	8	22.00	22.00	6	1,000	0.60%
2021/04/14	93	21.90	79	21.95	21.85	14	1,002	1.40%
2021/04/13	18	21.72	0	0.00	21.60	18	980	1.84%
2021/04/12	35	21.62	13	21.56	21.60	22	978	2.25%
2021/04/09	10	21.72	0	0.00	21.75	10	971	1.03%
2021/04/08	40	21.68	2	21.70	21.75	38	976	3.89%
2021/04/07	17	21.59	69	21.61	21.60	-52	998	-5.21%
2021/04/06	11	21.75	20	21.81	21.80	-9	1,004	-0.90%
2021/04/01	11.5	22.00	14	21.91	21.85	-2.5	1,053	-0.24%
2021/03/31	49	21.88	23	21.94	21.95	26	1,060	2.45%
2021/03/30	24	21.75	11	21.55	21.65	13	1,091	1.19%
2021/03/29	71	21.65	52	21.77	21.90	19	1,114	1.70%
2021/03/26	0	0.00	15	20.97	21.05	-15	1,219	-1.23%
2021/03/25	18	20.91	20	20.75	20.75	-2	1,292	-0.15%
2021/03/24	29	20.83	1	20.70	20.95	28	1,283	2.18%
2021/03/23	4	20.68	30	20.75	20.60	-26	1,271	-2.04%
2021/03/22	3.5	20.49	62	20.38	20.70	-58.5	1,268	-4.61%
2021/03/19	11	20.35	1	20.45	20.35	10	1,255	0.80%
2021/03/18	4	20.44	10	20.45	20.45	-6	1,245	-0.48%
2021/03/17	32	20.54	20	20.49	20.55	12	1,241	0.97%
2021/03/16	16	20.34	4	20.40	20.45	12	1,228	0.98%
2021/03/15	1	20.20	0.8	20.10	20.15	0.2	1,222	0.01%
2021/03/12	3	20.15	0	20.95	20.15	3	1,217	0.25%
2021/03/11	25	20.24	5	20.25	20.10	20	1,221	1.64%
2021/03/10	45	20.24	0	0.00	20.25	45	1,220	3.69%
2021/03/09	41	20.31	1	20.30	20.45	40	1,218	3.28%
2021/03/08	52	20.11	1	20.10	20.15	51	1,208	4.22%
2021/03/05	8	19.82	6	19.85	19.85	2	1,195	0.17%
2021/03/04	1	19.80	1	19.80	19.95	0	1,204	0.00%
2021/03/03	1	19.75	0	0.00	19.70	1	1,200	0.08%
2021/03/02	17	19.74	0	0.00	19.65	17	1,199	1.42%
2021/02/26	1	19.85	3	19.75	19.70	-2	1,198	-0.17%
2021/02/25	16	19.99	10	19.85	19.90	6	1,198	0.50%
2021/02/24	6	20.01	4	20.14	20.00	2	1,197	0.17%
2021/02/23	2.9	19.90	4	19.81	20.05	-1.1	1,192	-0.09%
2021/02/22	5	19.65	2	19.65	19.70	3	1,183	0.25%
2021/02/18	4	19.50	0	0.00	19.50	4	1,180	0.34%
2021/02/17	8	19.42	0	0.00	19.40	8	1,176	0.68%
2021/02/05	5	19.06	2	19.00	19.00	3	1,163	0.26%
2021/02/04	1	19.00	6	18.80	19.00	-5	1,161	-0.43%
2021/02/03	0	20.45	0	0.00	18.65	0	1,162	0.00%
2021/02/02	1	18.50	0	0.00	18.60	1	1,164	0.09%
2021/02/01	0	18.95	13	18.49	18.50	-13	1,163	-1.12%
2021/01/29	3	19.00	0	0.00	18.60	3	1,155	0.26%
2021/01/28	1	19.00	8	18.97	18.95	-7	1,141	-0.61%
2021/01/27	0	0.00	1	19.00	18.95	-1	1,134	-0.09%
2021/01/26	4	19.04	1	19.05	19.05	3	1,125	0.27%
2021/01/25	2	19.20	0	19.15	19.15	2	1,117	0.18%
2021/01/22	24	19.12	0	0.00	19.05	24	1,110	2.16%
2021/01/21	14	19.40	0.1	19.50	19.05	14	1,097	1.27%
2021/01/20	3	19.55	1	19.75	19.30	2	1,088	0.19%
2021/01/19	11	20.07	0	0.00	19.95	11	1,063	1.03%
2021/01/18	0	20.20	0	0.00	20.05	0	1,055	0.00%
2021/01/15	7	20.27	0	0.00	20.20	7	1,039	0.67%
2021/01/14	4	20.17	4	20.20	20.15	0	1,014	0.00%
2021/01/13	8	20.28	6	20.25	20.15	2	1,004	0.20%
2021/01/12	1	20.10	5	20.30	20.00	-4	989	-0.40%
2021/01/11	3	20.57	11	20.59	20.45	-8	972	-0.82%
2021/01/08	34	20.59	19	20.80	20.65	15	956	1.57%
2021/01/07	4	20.43	9	20.30	20.30	-5	930	-0.54%
2021/01/06	2	20.90	5	20.55	20.75	-3	908	-0.33%
2021/01/05	10	21.47	4	21.33	21.20	6	879	0.68%
2020/12/31	4	21.87	0	0.00	21.70	4	845	0.47%
2020/12/30	4	21.72	0	0.00	21.80	4	827	0.49%
2020/12/29	6	21.97	0	0.00	21.85	6	793	0.76%
2020/12/28	15.6	22.36	21	22.12	22.35	-5.4	768	-0.71%
2020/12/25	6	21.90	17	21.85	21.90	-11	705	-1.56%
2020/12/24	40	22.24	72	21.75	21.90	-32	678	-4.71%
2020/12/23	30	21.73	14	21.99	22.25	16	621	2.58%
2020/12/22	60	22.48	71	22.48	21.80	-11	574	-1.91%
2020/12/21	7	20.71	14	20.67	21.25	-7	407	-1.72%
2020/12/18	0	0.00	18	19.34	19.35	-18	314	-5.73%
2020/12/17	8	19.33	1	19.40	19.40	7	308	2.27%
2020/12/16	1	19.00	0	0.00	19.05	1	312	0.32%
2020/12/15	0	19.05	0	0.00	18.95	0	311	0.00%
2020/12/11	0	0.00	5	19.30	19.20	-5	303	-1.65%
2020/12/10	11	19.26	0	0.00	19.35	11	297	3.70%
2020/12/09	2	19.20	0	0.00	19.25	2	291	0.69%
2020/12/08	0.4	19.50	1	19.35	19.35	-0.6	281	-0.21%
2020/12/07	5	19.40	0	0.00	19.40	5	276	1.81%
2020/12/04	1	19.40	0	0.00	19.40	1	267	0.37%
2020/12/03	24	19.60	0	0.00	19.45	24	258	9.27%
2020/11/30	27	19.60	9	19.60	19.50	18	233	7.71%
2020/11/27	4	19.13	0	0.00	19.30	4	216	1.85%
2020/11/26	8	19.15	0	0.00	19.25	8	211	3.78%
2020/11/25	30.6	19.20	0	0.00	19.20	30.6	210	14.51%
2020/11/24	21.5	19.27	0	0.00	19.25	21.5	204	10.50%
2020/11/23	4.4	19.31	3	19.40	19.45	1.4	197	0.73%
2020/11/19	10	18.95	0	0.00	19.00	10	181	5.50%
2020/11/18	2	18.95	0	0.00	19.05	2	178	1.12%
2020/11/16	0	0.00	1	19.00	19.00	-1	177	-0.56%
2020/11/13	1	18.85	0	0.00	18.95	1	181	0.55%
2020/11/09	3	18.80	12	18.83	18.95	-9	185	-4.86%
2020/11/06	0	0.00	4	18.85	18.90	-4	185	-2.15%
2020/11/04	0	0.00	2	18.80	18.85	-2	188	-1.06%
2020/10/27	3	18.83	0	0.00	18.95	3	192	1.56%
2020/10/26	0	0.00	0.4	18.90	18.90	-0.4	192	-0.22%
2020/10/21	0	0.00	1	18.90	18.95	-1	192	-0.52%
2020/10/19	5	18.90	0	0.00	19.20	5	191	2.61%
2020/10/16	0	0.00	0.2	18.85	18.80	-0.2	189	-0.10%
2020/10/08	3	19.10	0	0.00	19.10	3	189	1.58%
2020/09/30	0	18.90	0	0.00	18.90	0	189	0.00%
2020/09/28	3	18.90	0	0.00	18.90	3	190	1.58%
2020/09/25	0	0.00	1	18.95	18.95	-1	192	-0.52%
2020/09/24	7	19.21	2	19.13	19.05	5	191	2.61%
2020/09/23	10	19.57	0	0.00	19.50	10	187	5.32%
2020/09/22	0	0.00	9	19.67	19.65	-9	186	-4.84%
2020/09/21	1	20.15	36	20.20	20.15	-35	184	-18.98%
2020/09/18	12	19.44	11	19.50	19.60	1	176	0.57%
2020/09/17	19	19.23	8	19.33	19.35	11	171	6.41%
2020/09/16	1	19.00	5	19.01	19.10	-4	171	-2.33%
2020/09/15	4	18.98	0	0.00	18.90	4	177	2.26%
2020/09/11	1	18.95	0	0.00	18.95	1	226	0.44%
2020/09/09	2	19.00	3	19.05	19.00	-1	241	-0.41%
2020/09/08	1	19.10	0	0.00	19.20	1	241	0.41%
2020/09/07	2	19.23	0	0.00	19.30	2	240	0.83%
2020/09/04	3	19.28	0	0.00	19.25	3	243	1.23%
2020/08/31	0	0.00	5	19.31	19.35	-5	247	-2.02%
2020/08/28	0	0.00	5	19.22	19.20	-5	243	-2.05%
2020/08/25	1	19.20	0	0.00	19.15	1	240	0.42%
2020/08/24	10	19.17	0	0.00	19.10	10	239	4.17%
2020/08/21	6	19.48	2	19.38	19.40	4	237	1.68%
2020/08/20	3	19.35	2	19.48	19.30	1	234	0.43%
2020/08/19	21	19.85	0	0.00	19.90	21	227	9.21%
2020/08/18	3	20.00	0	0.00	19.85	3	219	1.37%
2020/08/17	5	19.93	4	19.98	20.00	1	212	0.47%
2020/08/14	4	19.99	3	19.90	20.00	1	207	0.48%
2020/08/11	0	0.00	1	20.85	20.15	-1	204	-0.49%
2020/08/10	0	0.00	1	19.65	19.55	-1	207	-0.48%
2020/08/07	1	19.75	0	0.00	19.60	1	207	0.48%
2020/08/06	1	19.70	0	0.00	19.75	1	206	0.48%
2020/08/05	0	0.00	8	19.75	19.75	-8	203	-3.93%
2020/08/04	0	0.00	0.7	19.65	19.65	-0.7	201	-0.37%
2020/08/03	8	19.59	1	19.65	19.65	7	201	3.48%
2020/07/31	4	19.88	13	19.77	19.75	-9	198	-4.54%
2020/07/30	1	19.70	0	0.00	19.65	1	196	0.51%
2020/07/29	3	19.62	3	19.67	19.80	0	196	0.00%
2020/07/27	3	20.07	0	0.00	19.80	3	193	1.55%
2020/07/24	3	20.43	1	20.35	20.35	2	192	1.04%
2020/07/23	1	20.55	1	20.40	20.65	0	192	0.00%
2020/07/22	3	20.53	0	0.00	20.60	3	192	1.56%
2020/07/21	3	20.90	3	20.90	20.90	0	192	0.00%
2020/07/16	5	21.52	8	21.39	21.35	-3	197	-1.52%
2020/07/13	1	20.40	1	20.55	20.75	0	199	0.00%
2020/07/10	1	20.40	0	0.00	20.45	1	203	0.49%
2020/07/08	0	0.00	1	21.20	21.05	-1	200	-0.50%
2020/07/07	2	21.70	0	0.00	21.50	2	198	1.01%
2020/07/06	1	21.80	0	0.00	21.85	1	196	0.51%
2020/07/03	4	21.15	0	21.25	21.30	4	193	2.05%
2020/07/02	0	0.00	0	21.25	21.30	0	192	-0.01%
2020/07/01	0	0.00	1	21.45	21.30	-1	191	-0.52%
2020/06/30	3	21.48	0	0.00	21.35	3	189	1.58%
2020/06/29	14	21.05	14	21.39	21.50	0	185	0.00%
2020/06/23	1	22.65	1	22.80	22.85	0	174	0.00%
2020/06/22	2	22.83	11	22.56	22.60	-9	170	-5.26%
2020/06/19	0.5	22.90	49	23.77	23.00	-48.5	162	-29.85%
2020/06/18	18	24.06	13	23.77	24.30	5	142	3.49%
2020/06/17	47	22.10	70	22.10	22.10	-23	108	-21.13%
2020/06/16	3	20.20	5	20.06	20.10	-2	93	-2.15%
2020/06/15	0	0.00	2	19.50	19.85	-2	93	-2.13%
2020/06/12	2	19.75	1	19.80	19.90	1	94	1.06%
2020/06/11	2	19.90	0	0.00	20.20	2	94	2.12%
2020/06/09	1	19.90	0	0.00	19.85	1	89	1.12%
2020/06/08	0	0.00	1	19.65	19.65	-1	87	-1.14%
2020/06/04	0	0.00	0.2	19.10	19.25	-0.2	83	-0.27%
2020/05/28	0	0.00	2	18.95	19.05	-2	89	-2.23%
2020/05/25	0	0.00	0.4	19.00	19.00	-0.4	90	-0.42%
2020/05/21	0	0.00	2	19.15	19.35	-2	89	-2.22%
2020/05/20	2	19.40	0	0.00	19.40	2	88	2.27%
2020/05/18	3	19.32	0	0.00	19.25	3	87	3.41%
2020/05/15	11	19.70	3	19.33	19.20	8	90	8.87%
2020/05/14	0	0.00	5	18.60	18.25	-5	89	-5.57%
2020/05/13	2	18.60	0	0.00	18.60	2	92	2.16%
2020/04/29	1	18.65	0	0.00	18.65	1	96	1.03%
2020/04/28	0	0.00	3	18.52	18.70	-3	96	-3.12%
2020/04/27	0	0.00	0.3	18.65	18.80	-0.3	96	-0.28%
2020/04/21	3	18.55	1	18.50	18.50	2	90	2.21%
2020/04/20	0	0.00	3	18.55	18.50	-3	87	-3.42%
2020/04/17	3	18.40	12	18.54	18.45	-9	83	-10.75%
2020/04/16	4	18.25	54	18.01	18.00	-50	80	-62.00%
2020/04/15	73	18.54	11	18.40	18.25	62	78	79.02%
2020/04/14	0	18.20	0	0.00	18.30	0	73	0.01%
2020/04/13	0	18.35	0	0.00	18.20	0	76	0.01%
2020/04/10	0	18.20	0	0.00	18.20	0	78	0.01%
2020/04/09	0	18.00	0	0.00	18.00	0	78	0.00%
2020/04/06	0	18.10	0	0.00	18.25	0	78	0.00%
2020/04/01	0	18.25	0	0.00	18.25	0	78	0.03%
2020/03/30	0	18.10	0	0.00	18.10	0	78	0.00%
2020/03/16	1	17.70	3	17.57	17.90	-2	74	-2.69%
2020/02/25	1	17.90	0	0.00	18.00	1	57	1.74%
2020/01/30	0	18.20	2	18.20	18.30	-2	33	-5.91%
2020/01/17	0	18.60	0	0.00	18.60	0	33	0.00%
2019/12/30	1	18.60	0	0.00	18.50	1	66	1.50%
2019/12/18	0	0.00	0	18.50	18.60	0	66	-0.06%
2019/12/16	0	17.80	0	0.00	17.95	0	67	0.00%
2019/12/10	0	0.00	0	18.00	18.00	0	70	-0.07%
2019/11/25	0	0.00	1	17.90	17.90	-1	70	-1.42%
2019/11/14	0	0.00	0.1	17.95	17.95	-0.1	71	-0.14%
2019/10/31	0	0.00	0.1	17.90	18.00	-0.1	72	-0.10%
2019/08/23	0.2	17.90	0	0.00	18.00	0.2	41	0.37%
2019/08/02	0	0.00	2	18.00	18.10	-2	38	-5.23%
2019/06/28	0	0.00	8	18.06	18.05	-8	31	-25.60%
2019/06/21	0	0.00	5	18.05	18.05	-5	26	-19.01%
2019/04/18	0	0.00	10	18.30	18.30	-10	33	-30.00%
2019/04/17	10	18.50	0	0.00	18.50	10	33	29.70%
2019/04/12	0	0.00	2	18.35	18.35	-2	29	-6.67%
2019/04/09	0	0.00	2	18.25	18.25	-2	30	-6.55%
2019/03/25	2	18.35	0	0.00	18.35	2	30	6.67%
2019/02/21	0	18.40	0	0.00	18.50	0	28	0.00%
2019/01/29	0	18.10	0	0.00	18.20	0	23	0.00%
2019/01/09	0	0.00	0	18.05	18.10	0	24	-0.08%
2018/12/21	0	0.00	2	18.50	18.20	-2	27	-7.37%
2018/11/30	0	0.00	0.4	18.00	18.10	-0.4	27	-1.56%
2018/11/16	0	18.10	0	0.00	18.20	0	25	0.00%
2018/10/22	0	18.30	0	0.00	18.45	0	23	0.00%
2018/07/02	0	0.00	1	18.45	18.65	-1	32	-3.11%
2018/06/06	0.1	18.55	0	0.00	18.65	0.1	30	0.33%
2018/05/22	0	0.00	2	18.85	18.70	-2	40	-4.96%
2018/05/21	0	0.00	1	18.75	18.65	-1	40	-2.46%
2018/05/10	0	0.00	1	18.50	18.55	-1	44	-2.25%
2018/05/07	0	0.00	13	18.45	18.60	-13	43	-30.08%
2018/05/03	0	0.00	2	18.60	18.60	-2	45	-4.38%
2018/05/02	0	0.00	0	18.50	18.60	0	45	-0.01%
2018/04/27	0	0.00	1	18.50	18.50	-1	46	-2.16%
2018/04/26	0	0.00	13	18.40	18.45	-13	46	-27.72%
2018/04/20	0	0.00	1	18.60	18.60	-1	47	-2.11%
2018/04/19	0	18.50	0	0.00	18.60	0	46	0.01%
2018/04/02	0	18.40	0	0.00	18.45	0	47	0.00%
2018/03/29	0	0.00	0.1	18.40	18.45	-0.1	55	-0.21%
2018/03/27	0	0.00	1	18.45	18.40	-1	56	-1.76%
2018/03/23	0	0.00	0	18.20	18.35	0	62	0.00%
2018/03/16	0	18.30	0	0.00	18.50	0	61	0.01%
2018/03/15	0	18.40	0	0.00	18.50	0	60	0.00%
2018/03/13	0	18.30	0	0.00	18.40	0	60	0.00%
2018/03/12	0	0.00	1	18.20	18.40	-1	59	-1.68%
2018/03/05	0	18.05	0	0.00	18.05	0	58	0.05%
2018/03/02	0	18.10	0	0.00	18.20	0	65	0.00%
2018/03/01	2	18.08	0	0.00	18.20	2	68	2.91%
2018/02/26	5	17.90	0	0.00	17.95	5	69	7.19%
2018/02/23	0	17.60	0	0.00	17.70	0	68	0.00%
2018/02/22	0	17.60	0	0.00	17.75	0	68	0.00%
2018/02/06	0	0.00	10	17.50	17.40	-10	62	-15.95%
2018/02/05	0	0.00	1	17.60	17.75	-1	62	-1.61%
2018/02/01	1	17.70	0	0.00	17.70	1	62	1.60%
2018/01/26	0	17.60	0	0.00	17.70	0	72	0.00%
2018/01/25	2	17.75	0	0.00	17.70	2	75	2.67%
2018/01/10	0	0.00	4	17.55	17.60	-4	96	-4.17%
2018/01/08	1	17.60	0	0.00	17.65	1	103	0.97%