美亞 (2020)-新光券商分點個股進出

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

美亞

(2020)

可現股當沖

股價
39.25
漲跌
▲0.10
漲幅
+0.26%
成交量
1,555張
產業
上市鋼鐵類股
258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

美亞 (2020)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
2024/04/26	9	38.96	18	39.15	39.25	-9	1,827	-0.49%
2024/04/25	14	39.27	8	39.19	39.15	6	1,809	0.33%
2024/04/24	3	39.03	0	0.00	39.10	3	1,797	0.17%
2024/04/23	4	39.33	5	39.11	38.95	-1	1,787	-0.06%
2024/04/22	15	38.56	9.1	38.82	38.80	6	1,775	0.34%
2024/04/19	9	38.76	12	38.56	39.00	-3	1,754	-0.17%
2024/04/18	3	38.85	12	39.03	38.90	-9	1,719	-0.52%
2024/04/17	4	38.54	11	38.25	38.70	-7	1,701	-0.41%
2024/04/16	14.1	37.54	23	37.69	37.45	-8.9	1,691	-0.53%
2024/04/15	2.6	38.72	9.1	38.84	38.50	-6.5	1,664	-0.39%
2024/04/12	6	38.34	8.2	38.38	38.45	-2.2	1,648	-0.13%
2024/04/11	3	38.58	3	38.60	38.75	0	1,633	0.00%
2024/04/10	4	38.34	22.1	38.35	38.45	-18.1	1,629	-1.11%
2024/04/09	11	38.82	3	38.93	38.90	8	1,619	0.49%
2024/04/08	1.5	39.38	11	39.31	39.20	-9.5	1,633	-0.58%
2024/04/03	20	39.10	14	39.26	38.75	6	1,615	0.37%
2024/04/02	12	39.27	7	39.29	39.15	5	1,602	0.31%
2024/04/01	11	39.33	28.2	39.32	39.55	-17.2	1,589	-1.08%
2024/03/29	13	38.10	19	38.11	38.25	-6	1,561	-0.38%
2024/03/28	2	37.85	7	37.89	37.85	-5	1,545	-0.32%
2024/03/27	5	37.58	15.1	37.40	37.70	-10.1	1,559	-0.65%
2024/03/26	15.2	37.31	1	37.70	37.15	14.2	1,608	0.88%
2024/03/25	5.2	37.96	3	37.88	37.90	2.2	1,618	0.14%
2024/03/22	28.3	37.76	60	37.46	37.90	-31.7	1,628	-1.95%
2024/03/21	28.2	37.74	18	37.73	37.85	10.2	1,701	0.60%
2024/03/20	23.1	37.43	10	37.44	37.35	13.1	1,757	0.75%
2024/03/19	19.2	37.72	11	37.62	37.55	8.2	1,744	0.47%
2024/03/18	22.2	37.82	47	38.05	37.85	-24.8	1,712	-1.45%
2024/03/15	131.5	36.69	26	37.22	36.40	105.5	1,638	6.44%	大買/鉅額交易
2024/03/14	103.1	37.85	92.1	37.33	38.15	11	1,533	0.71%	大買/
2024/03/13	4.1	36.29	15	36.41	36.45	-10.9	1,309	-0.83%
2024/03/12	10.1	36.29	7	36.29	36.70	3.1	1,293	0.24%
2024/03/11	16	36.37	13	36.09	36.70	3	1,276	0.24%
2024/03/08	25	35.61	51.1	35.55	35.55	-26	1,233	-2.11%
2024/03/07	3	35.97	5	36.12	36.05	-2	1,226	-0.16%
2024/03/06	4	35.91	9	35.92	36.10	-5	1,217	-0.41%
2024/03/05	2	35.20	5	35.44	35.55	-3	1,198	-0.25%
2024/03/04	9.1	35.66	5	35.81	35.40	4.1	1,190	0.35%
2024/03/01	13	35.62	2.1	35.60	35.70	10.9	1,181	0.92%
2024/02/29	2	35.60	5	35.64	35.80	-3	1,174	-0.26%
2024/02/27	10	35.08	15	34.99	35.20	-5	1,163	-0.43%
2024/02/26	7	35.40	5.1	35.45	35.45	1.9	1,149	0.17%
2024/02/23	3	35.32	12.5	35.30	35.15	-9.5	1,144	-0.83%
2024/02/22	23	35.09	10.2	34.50	35.15	12.8	1,126	1.13%
2024/02/21	1	34.25	2	34.35	34.30	-1	1,107	-0.09%
2024/02/20	13	34.78	13	34.48	34.45	0	1,109	0.00%
2024/02/19	6.4	34.49	16	34.12	34.90	-9.6	1,121	-0.85%
2024/02/16	6	33.03	49	32.97	33.00	-43	1,069	-4.02%
2024/02/15	7	32.74	19	32.86	32.95	-12	1,066	-1.12%
2024/02/05	1	32.00	1	32.15	32.00	0	1,069	0.00%
2024/02/02	3.1	32.32	5	32.40	32.30	-1.9	1,064	-0.18%
2024/02/01	5	32.68	32.2	32.79	32.60	-27.2	1,076	-2.53%
2024/01/31	2	32.80	1	32.90	32.90	1	1,072	0.09%
2024/01/30	0	0.00	20	32.76	33.00	-20	1,068	-1.87%
2024/01/29	0	0.00	11.6	32.65	33.00	-11.6	1,068	-1.08%
2024/01/26	3	32.58	4.2	32.45	32.50	-1.2	1,069	-0.11%
2024/01/25	25	32.17	0	0.00	32.35	25	1,066	2.34%
2024/01/24	1	32.25	3.1	32.46	32.20	-2.1	1,065	-0.19%
2024/01/23	0	32.35	0	0.00	32.10	0	1,065	0.00%
2024/01/22	1.1	31.52	13	31.93	31.85	-11.9	1,058	-1.13%
2024/01/19	2	31.50	2	31.50	31.45	0	1,053	0.00%
2024/01/18	0	0.00	11.1	31.40	31.60	-11.1	1,053	-1.06%
2024/01/17	3	31.55	6	31.70	31.45	-3	1,052	-0.28%
2024/01/16	1	32.20	76	31.97	32.05	-75	1,045	-7.18%
2024/01/15	0	0.00	10	32.40	32.65	-10	1,038	-0.96%
2024/01/12	1	32.30	0	32.35	32.25	1	1,040	0.10%
2024/01/11	0	0.00	6.1	32.40	32.55	-6.1	1,038	-0.58%
2024/01/10	13	31.97	3.2	32.00	31.90	9.9	1,041	0.95%
2024/01/09	12	32.48	17	32.50	32.55	-5	1,036	-0.48%
2024/01/08	10	32.94	6	32.90	32.95	4	1,027	0.39%
2024/01/05	10	33.23	0	0.00	33.00	10	1,021	0.98%
2024/01/04	16	33.07	7	33.20	33.10	9	1,018	0.88%
2024/01/03	18	33.25	12.1	33.25	33.40	5.9	1,018	0.58%
2024/01/02	49.2	32.97	60.5	33.07	33.25	-11.4	1,001	-1.14%
2023/12/29	14.2	32.09	1	32.05	32.05	13.2	955	1.38%
2023/12/28	41.1	32.39	4.1	32.30	32.35	37	955	3.87%
2023/12/27	17	32.95	6.1	33.09	32.95	10.9	945	1.15%
2023/12/26	15	33.26	52.1	33.09	33.30	-37.1	936	-3.96%
2023/12/25	23	32.60	30.1	32.83	32.55	-7.1	904	-0.78%
2023/12/22	32.1	32.47	8.3	32.54	32.25	23.8	891	2.67%
2023/12/21	16.1	32.87	41	32.95	32.95	-24.9	866	-2.88%
2023/12/20	9	32.66	57.3	32.44	32.65	-48.3	815	-5.92%
2023/12/19	62	31.10	41	31.54	31.55	21	779	2.70%
2023/12/18	94.2	32.68	86.6	32.63	32.20	7.6	757	1.00%
2023/12/15	115	32.18	84.2	32.18	32.15	30.8	675	4.57%	大買/
2023/12/14	2	30.60	27	30.50	30.60	-25	609	-4.10%
2023/12/13	18	30.11	0	0.00	30.05	18	614	2.93%
2023/12/12	18	30.19	0	0.00	30.05	18	696	2.58%
2023/12/11	10	30.23	5	30.30	30.30	5	746	0.67%
2023/12/08	10.2	30.06	0.3	30.30	30.35	9.9	806	1.22%
2023/12/07	6	30.40	6.3	30.49	30.35	-0.2	848	-0.03%
2023/12/06	10	30.63	5	30.55	30.55	5	897	0.56%
2023/12/05	13.1	30.65	14	30.66	30.70	-1	908	-0.10%
2023/12/04	5.1	30.75	2	30.70	30.75	3.1	902	0.34%
2023/12/01	7	30.23	0	0.00	30.20	7	890	0.79%
2023/11/30	0	30.24	0	0.00	30.20	0	889	0.00%
2023/11/29	0.1	30.30	5	30.45	30.25	-4.9	888	-0.55%
2023/11/28	0	30.38	6	30.43	30.35	-6	887	-0.68%
2023/11/27	0.1	30.04	2	30.05	30.00	-1.9	879	-0.22%
2023/11/24	11	30.05	6	30.39	30.05	5	875	0.57%
2023/11/22	1	30.45	7	30.45	30.45	-6	864	-0.69%
2023/11/21	1	30.30	1	30.20	30.25	0	854	0.00%
2023/11/20	13	30.24	15	30.40	30.15	-2	848	-0.24%
2023/11/17	21	30.17	2	30.15	30.15	19	839	2.26%
2023/11/16	27	30.14	17	30.04	30.05	10	827	1.21%
2023/11/15	5	29.60	0	0.00	29.50	5	796	0.63%
2023/11/14	2	29.25	0	0.00	29.50	2	789	0.25%
2023/11/09	0	0.00	10	28.65	29.20	-10	773	-1.29%
2023/11/06	1	29.00	1	28.80	28.90	0	793	0.00%
2023/10/30	1	28.65	0	0.00	28.55	1	849	0.12%
2023/10/27	0	28.85	6	28.90	28.80	-6	860	-0.70%
2023/10/24	0	0.00	4	28.75	28.70	-4	901	-0.44%
2023/10/23	0	0.00	5	28.05	28.40	-5	912	-0.55%
2023/10/20	5	27.55	0	0.00	27.70	5	917	0.55%
2023/10/19	0	0.00	1	27.80	27.80	-1	922	-0.11%
2023/10/18	1	27.70	0	0.00	27.80	1	923	0.11%
2023/10/17	0	0.00	13	28.54	28.50	-13	925	-1.40%
2023/10/16	0	27.95	0	27.85	27.95	0	925	0.00%
2023/10/13	10	27.80	0	0.00	27.70	10	932	1.07%
2023/10/11	2	27.95	10.1	28.10	28.00	-8.1	959	-0.84%
2023/10/06	0	0.00	3	28.97	28.85	-3	973	-0.31%
2023/10/05	0	0.00	8	28.91	28.85	-8	1,079	-0.74%
2023/10/04	16	28.46	10	28.60	28.40	6	1,096	0.55%
2023/10/03	2	28.95	14	29.05	29.10	-12	1,086	-1.10%
2023/10/02	16	28.65	2	28.75	28.75	14	1,078	1.30%
2023/09/28	2	29.05	10	29.08	29.10	-8	1,068	-0.75%
2023/09/27	10	28.75	0	0.00	28.85	10	1,059	0.94%
2023/09/25	0	29.30	3	29.25	29.30	-3	1,053	-0.28%
2023/09/22	1	28.70	4	28.75	28.75	-3	1,040	-0.29%
2023/09/21	3	28.92	2	29.05	28.85	1	1,035	0.10%
2023/09/20	0	0.00	10	29.59	29.35	-10	1,026	-0.97%
2023/09/19	1	28.80	5	28.65	29.00	-4	1,008	-0.40%
2023/09/18	19.2	28.79	13	28.65	28.60	6.2	992	0.63%
2023/09/15	33	29.13	47.3	30.13	28.65	-14.3	974	-1.46%
2023/09/14	11.3	29.89	56.1	30.16	29.90	-44.7	886	-5.05%
2023/09/13	52	29.21	3	29.33	29.50	49	832	5.88%
2023/09/12	39	28.13	1.1	27.86	28.35	37.9	769	4.93%
2023/09/11	25.2	27.31	43	27.20	27.25	-17.8	721	-2.47%
2023/09/08	7	26.71	7	26.74	26.75	0	669	0.00%
2023/09/07	8	25.51	2	25.60	25.60	6	657	0.91%
2023/09/06	0	0.00	0	25.75	25.50	0	670	0.00%
2023/09/05	4	25.85	1	25.85	25.65	3	671	0.45%
2023/09/01	1.1	25.78	0	0.00	25.80	1.1	668	0.16%
2023/08/24	1.1	25.34	0	0.00	25.40	1.1	668	0.17%
2023/08/21	2	25.93	0	0.00	25.75	2	657	0.30%
2023/08/17	1.1	25.94	0	0.00	25.95	1.1	656	0.16%
2023/08/16	1	25.50	0	0.00	26.15	1	651	0.16%
2023/08/15	0	26.40	0	0.00	25.90	0	646	0.00%
2023/08/14	1.4	25.87	0	26.20	25.85	1.4	640	0.22%
2023/08/11	0	26.50	1	26.80	26.55	-1	631	-0.16%
2023/08/10	1.1	26.01	6	26.10	26.10	-4.9	619	-0.79%
2023/08/09	0.5	27.00	0	27.20	27.00	0.5	603	0.08%
2023/08/08	0	0.00	3	27.55	27.30	-3	594	-0.50%
2023/08/07	6.6	27.43	1	27.45	27.55	5.6	581	0.95%
2023/08/04	0	0.00	2	27.00	27.45	-2	550	-0.36%
2023/08/02	0	0.00	25	26.87	26.60	-25	528	-4.73%
2023/08/01	2	26.85	10	27.20	26.75	-8	513	-1.56%
2023/07/31	10	26.75	4	26.55	26.80	6	501	1.20%
2023/07/28	0	26.57	1	26.20	26.45	-1	484	-0.20%
2023/07/27	1	26.60	1	26.50	26.55	0	471	0.00%
2023/07/26	3	26.20	5	26.11	26.00	-2	444	-0.45%
2023/07/25	0	0.00	8	25.25	25.50	-8	425	-1.88%
2023/07/24	0	0.00	3	25.15	25.10	-3	414	-0.72%
2023/07/21	2	25.53	0.1	25.26	25.30	1.9	403	0.47%
2023/07/20	0	0.00	5.7	25.60	25.75	-5.7	398	-1.42%
2023/07/19	0.1	24.90	2	24.90	24.95	-1.9	386	-0.49%
2023/07/18	5	25.65	28	25.69	25.50	-23	377	-6.09%
2023/07/17	16	25.88	24	26.00	26.20	-8	369	-2.17%
2023/07/14	20	25.58	18.2	25.44	25.60	1.9	351	0.53%
2023/07/13	7.1	25.56	4	26.05	25.50	3.1	336	0.92%
2023/07/12	40.1	26.87	42	26.75	26.50	-2	304	-0.64%
2023/07/11	3	25.30	9.5	25.30	25.30	-6.5	194	-3.31%
2023/07/10	0	0.00	0	23.17	23.00	0	174	-0.03%
2023/07/07	0.1	23.00	0	0.00	22.95	0.1	173	0.06%
2023/07/06	3	23.15	0.1	23.20	23.10	2.9	173	1.67%
2023/07/03	0.1	23.30	0	0.00	23.30	0.1	168	0.06%
2023/06/30	5	23.35	1	23.50	23.55	4	165	2.42%
2023/06/29	10	23.48	2	23.40	23.40	8	164	4.85%
2023/06/28	5.1	23.50	0	0.00	23.55	5.1	164	3.11%
2023/06/27	0.2	23.50	0	0.00	23.55	0.2	162	0.12%
2023/06/26	0	0.00	0	23.60	23.75	0	161	-0.01%
2023/06/20	1	23.60	0	0.00	23.60	1	160	0.62%
2023/06/19	5	23.50	0	0.00	23.65	5	160	3.13%
2023/06/14	0	0.00	21.4	23.63	23.70	-21.4	155	-13.75%
2023/06/13	1	23.75	3	23.60	23.60	-2	155	-1.28%
2023/06/12	21	24.52	21	24.54	24.60	0	152	0.00%
2023/06/09	0	0.00	2	24.35	24.35	-2	138	-1.44%
2023/06/08	1	24.35	0	0.00	24.30	1	137	0.73%
2023/06/07	11	24.38	2.1	24.40	24.40	8.9	138	6.44%
2023/06/06	1	24.30	0	24.30	24.30	1	136	0.73%
2023/06/05	0	0.00	0.1	24.45	24.25	-0.1	137	-0.07%
2023/06/02	3	24.12	5.1	24.05	24.10	-2.1	136	-1.52%
2023/06/01	2.1	23.80	0	0.00	23.95	2.1	135	1.52%
2023/05/30	0	23.85	0	0.00	23.85	0	136	0.01%
2023/05/26	0.1	23.80	0.2	23.80	23.80	-0.1	137	-0.11%
2023/05/24	3	23.80	0	23.80	23.95	3	137	2.19%
2023/05/23	26	23.70	0	0.00	23.75	26	131	19.75%
2023/05/22	9	23.80	9	23.90	23.80	0	131	0.00%
2023/05/19	46	23.72	0	0.00	23.75	46	131	34.98%
2023/05/18	0	0.00	2	23.80	23.75	-2	130	-1.54%
2023/05/17	0	0.00	10	23.80	23.85	-10	130	-7.68%
2023/05/15	0	0.00	1	23.15	23.35	-1	124	-0.80%
2023/05/12	6	23.40	0	0.00	23.20	6	124	4.83%
2023/05/11	6	23.40	0	0.00	23.20	6	123	4.84%
2023/05/08	0	0.00	3	23.10	23.25	-3	124	-2.41%
2023/04/26	0	23.10	0	0.00	23.05	0	144	0.00%
2023/04/25	1	23.00	0	0.00	23.05	1	145	0.69%
2023/04/24	1	23.40	1	23.65	23.35	0	144	0.00%
2023/04/21	0	0.00	14	23.20	23.25	-14	144	-9.69%
2023/04/20	1	23.25	2	23.30	23.40	-1	142	-0.70%
2023/04/19	2	23.35	4	23.40	23.40	-2	145	-1.37%
2023/04/18	1	23.45	0	0.00	23.40	1	145	0.70%
2023/04/13	0	23.70	0	0.00	23.60	0	144	0.00%
2023/04/12	6	23.65	0	23.55	23.65	6	144	4.16%
2023/04/11	27	23.54	4	23.60	23.60	23	144	15.95%
2023/04/10	0	23.50	0.2	23.45	23.45	-0.1	142	-0.10%
2023/04/07	3	23.40	0	0.00	23.40	3	142	2.10%
2023/03/31	0	0.00	1	23.60	23.60	-1	141	-0.70%
2023/03/30	0	23.60	0	0.00	23.40	0	142	0.00%
2023/03/28	0	23.50	0	0.00	23.45	0	150	0.01%
2023/03/27	0	23.70	0	0.00	23.50	0	154	0.00%
2023/03/24	4	23.44	2	23.40	23.40	2	156	1.28%
2023/03/23	0	0.00	1	23.45	23.45	-1	162	-0.62%
2023/03/22	1.1	23.46	0.1	24.20	23.45	1	166	0.60%
2023/03/21	5.1	23.50	5	23.44	23.50	0.1	196	0.07%
2023/03/20	3	23.45	0.1	23.95	23.45	2.9	196	1.47%
2023/03/17	1.1	23.35	0	0.00	23.40	1.1	197	0.56%
2023/03/16	5	23.20	0	24.50	23.30	5	198	2.51%
2023/03/15	12	23.61	0	0.00	23.60	12	197	6.06%
2023/03/14	6.1	23.63	0	0.00	23.80	6.1	195	3.09%
2023/03/13	10	24.05	10	24.30	24.00	0	195	0.00%
2023/03/10	0	24.20	0	24.50	23.75	0	195	0.00%
2023/03/09	8	24.20	0	24.40	24.20	8	195	4.08%
2023/03/08	0	0.00	6	24.20	24.30	-6	196	-3.06%
2023/03/07	0	24.28	7	24.15	24.20	-7	195	-3.57%
2023/03/06	0.1	24.00	3.3	24.14	24.15	-3.2	193	-1.66%
2023/03/03	0	23.97	0	0.00	23.90	0	191	0.00%
2023/03/02	1.1	23.67	0	0.00	23.90	1.1	192	0.57%
2023/03/01	0	23.82	0	0.00	23.65	0	190	0.00%
2023/02/24	2	23.75	0	0.00	23.80	2	190	1.05%
2023/02/23	0	23.95	0	0.00	23.85	0	190	0.00%
2023/02/22	4	23.83	0	24.45	23.75	4	190	2.10%
2023/02/21	0	0.00	0	24.38	23.90	0	192	0.00%
2023/02/20	0	23.86	0	0.00	23.90	0	196	0.01%
2023/02/17	0	23.80	0	0.00	23.85	0	199	0.00%
2023/02/15	0	23.90	0	24.00	23.55	0	204	0.00%
2023/02/13	0	24.00	0	24.45	23.65	0	206	0.00%
2023/02/10	0	23.98	0	0.00	23.75	0	207	0.00%
2023/02/09	1	23.85	0	0.00	23.85	1	207	0.48%
2023/02/08	0	23.95	3	23.95	23.95	-3	206	-1.45%
2023/02/07	0	23.95	0	0.00	23.95	0	207	0.00%
2023/02/06	0	24.05	3	23.85	23.90	-3	208	-1.44%
2023/02/02	1	23.90	0	0.00	23.90	1	214	0.47%
2023/02/01	2	24.05	2	23.90	24.05	0	212	0.01%
2023/01/31	0	0.00	0.1	23.72	23.75	-0.1	210	-0.07%
2023/01/30	2	23.35	0	0.00	23.40	2	212	0.94%
2023/01/17	0	0.00	7.4	23.30	23.15	-7.4	207	-3.54%
2023/01/13	0	23.30	0	0.00	23.30	0	210	0.00%
2023/01/12	0	0.00	2	23.15	23.20	-2	229	-0.87%
2023/01/11	0	23.30	1	23.10	23.05	-1	230	-0.43%
2023/01/10	0	23.35	2	23.10	23.25	-2	231	-0.86%
2023/01/09	1	23.30	0	0.00	23.20	1	233	0.43%
2023/01/03	5.1	22.61	0	0.00	23.20	5.1	236	2.15%
2022/12/30	5.1	22.80	0	0.00	22.95	5.1	236	2.16%
2022/12/29	0.1	22.95	0	0.00	22.90	0.1	235	0.04%
2022/12/28	1	23.30	0	0.00	23.30	1	237	0.42%
2022/12/27	3	23.50	0	0.00	23.55	3	237	1.26%
2022/12/26	0	0.00	1	23.70	23.55	-1	238	-0.42%
2022/12/23	1	23.50	0	0.00	23.50	1	243	0.41%
2022/12/22	2	23.65	1.1	23.72	23.65	0.9	246	0.37%
2022/12/21	3	23.72	0	0.00	23.55	3	252	1.19%
2022/12/20	0	23.20	0	23.85	22.85	0	250	0.00%
2022/12/19	0.1	23.51	1	23.20	23.20	-0.9	256	-0.35%
2022/12/16	4	23.83	0	24.20	23.75	4	262	1.52%
2022/12/15	2	24.25	1	24.30	23.95	1	262	0.38%
2022/12/14	0.1	23.50	0	0.00	23.70	0.1	269	0.04%
2022/12/13	1	23.75	0.5	24.19	23.75	0.5	269	0.19%
2022/12/09	3	22.80	7	22.96	22.75	-4	248	-1.61%
2022/12/08	0	22.80	0	0.00	22.75	0	261	0.00%
2022/12/07	0	23.05	0	0.00	22.85	0	266	0.00%
2022/12/02	3	23.20	8	23.31	23.30	-5	303	-1.65%
2022/12/01	0	0.00	2	23.30	23.40	-2	333	-0.60%
2022/11/30	0	23.90	2.1	23.45	23.30	-2.1	337	-0.62%
2022/11/29	1	23.00	0.4	23.11	23.25	0.7	339	0.19%
2022/11/28	3	23.05	0	0.00	23.15	3	357	0.84%
2022/11/25	0.1	23.35	2	23.65	23.40	-1.9	360	-0.53%
2022/11/24	0	23.20	0.1	23.25	23.40	-0.1	359	-0.03%
2022/11/22	2	23.05	19	23.06	23.15	-17	361	-4.70%
2022/11/21	0	23.15	0	0.00	23.25	0	362	0.00%
2022/11/18	3	23.10	0	0.00	23.00	3	366	0.82%
2022/11/17	0	0.00	1	23.20	23.30	-1	377	-0.26%
2022/11/16	0	0.00	2	23.55	22.90	-2	376	-0.53%
2022/11/14	2	22.85	0	0.00	23.00	2	382	0.52%
2022/11/10	0	22.60	1	22.50	22.50	-1	388	-0.26%
2022/11/09	2	22.90	1.4	23.16	22.95	0.7	400	0.16%
2022/11/04	0	22.68	0	0.00	22.55	0	415	0.00%
2022/11/03	0	0.00	2	22.45	22.65	-2	417	-0.49%
2022/10/31	0.1	21.70	0	0.00	21.60	0.1	422	0.02%
2022/10/28	0	21.85	2	21.55	21.55	-2	419	-0.47%
2022/10/27	0.1	21.80	0	0.00	21.80	0.1	422	0.02%
2022/10/25	0.1	21.95	0	0.00	21.70	0.1	437	0.02%
2022/10/24	0	0.00	0	22.00	22.05	0	435	0.00%
2022/10/21	2.1	21.70	0	0.00	21.55	2.1	433	0.49%
2022/10/20	12.5	22.21	0	0.00	21.80	12.5	428	2.91%
2022/10/19	1.6	23.21	0	0.00	23.15	1.6	410	0.39%
2022/10/18	0.1	23.55	3	23.40	23.40	-2.9	409	-0.71%
2022/10/17	0	23.80	3	23.23	23.40	-3	411	-0.73%
2022/10/14	0	23.68	0	0.00	23.90	0	409	0.00%
2022/10/13	2.1	23.20	0.1	23.10	22.95	2	410	0.48%
2022/10/12	1	23.90	0	0.00	23.90	1	408	0.25%
2022/10/11	0	23.95	10	23.47	23.95	-10	409	-2.44%
2022/10/07	1	24.25	0	0.00	24.05	1	408	0.24%
2022/10/05	1	24.50	4.1	24.58	24.60	-3.1	413	-0.75%
2022/10/03	0	23.60	3	24.18	23.95	-3	414	-0.72%
2022/09/30	3	24.10	0	0.00	24.10	3	415	0.72%
2022/09/29	3.1	23.97	0	0.00	23.90	3.1	415	0.75%
2022/09/28	10.1	23.86	1	23.85	23.70	9.1	415	2.19%
2022/09/27	0.1	24.95	0	0.00	25.00	0.1	412	0.02%
2022/09/26	2.2	25.54	1	25.45	25.30	1.2	417	0.29%
2022/09/23	2	26.35	3.1	26.49	26.60	-1.1	418	-0.26%
2022/09/22	1	25.80	1	25.80	25.95	0	419	0.00%
2022/09/21	0	25.80	8	26.14	26.00	-8	420	-1.90%
2022/09/20	0.2	26.35	1	26.25	26.35	-0.8	417	-0.19%
2022/09/19	2	26.70	2	26.60	26.45	0	418	0.00%
2022/09/16	0	0.00	11	26.68	26.85	-11	420	-2.62%
2022/09/15	0	0.00	28.2	26.98	27.20	-28.2	426	-6.61%
2022/09/14	3	26.40	4	25.56	26.45	-1	429	-0.23%
2022/09/13	0.2	26.10	2	26.10	26.15	-1.8	436	-0.41%
2022/09/12	5	26.53	1.2	26.66	26.50	3.8	454	0.84%
2022/09/08	8	25.84	10.2	25.92	26.10	-2.2	459	-0.48%
2022/09/07	20.2	25.41	9.4	25.64	25.00	10.8	482	2.24%
2022/09/06	8	24.86	7	24.98	24.80	1	487	0.21%
2022/09/05	7	24.76	0	0.00	24.65	7	502	1.39%
2022/09/02	1	24.90	7.4	24.81	24.75	-6.4	513	-1.25%
2022/08/31	0.1	24.00	0	0.00	24.15	0.1	510	0.02%
2022/08/30	0	23.95	18	23.95	24.05	-18	515	-3.49%
2022/08/26	2	24.45	0	0.00	24.40	2	528	0.38%
2022/08/25	4	24.35	0	0.00	24.45	4	530	0.75%
2022/08/23	0	23.60	18	23.65	23.75	-18	526	-3.42%
2022/08/22	2.1	23.67	19	23.54	23.60	-16.9	531	-3.18%
2022/08/19	2.2	24.20	39	24.10	24.10	-36.8	529	-6.95%
2022/08/18	0	24.28	0	0.00	24.15	0	526	0.00%
2022/08/16	0.2	24.33	11.1	24.30	24.25	-10.9	527	-2.06%
2022/08/15	0.1	24.65	23	24.71	24.65	-22.9	520	-4.40%
2022/08/12	0.1	24.30	11.2	24.41	24.70	-11.1	519	-2.13%
2022/08/11	0.1	23.98	0	0.00	23.95	0.1	520	0.02%
2022/08/10	0.1	23.80	1	23.75	23.80	-0.9	528	-0.17%
2022/08/09	2.1	23.85	2	23.57	24.00	0.1	532	0.02%
2022/08/08	0	0.00	4	23.30	23.25	-4	535	-0.75%
2022/08/05	0.1	23.25	3	23.18	23.20	-2.9	542	-0.54%
2022/08/04	0.1	22.80	2	22.53	22.90	-1.9	558	-0.34%
2022/08/03	0.2	22.80	0	0.00	22.80	0.2	572	0.03%
2022/08/02	4.2	23.00	1	22.95	23.15	3.2	583	0.55%
2022/08/01	5.1	22.99	2.4	23.35	23.30	2.7	591	0.45%
2022/07/29	0	22.30	0	0.00	22.15	0	584	0.00%
2022/07/27	0	0.00	0	23.40	22.10	0	596	0.00%
2022/07/26	2	22.30	0	22.90	22.10	2	601	0.33%
2022/07/25	0	0.00	0	22.60	22.50	0	603	0.00%
2022/07/22	0	22.30	1	22.40	22.55	-1	608	-0.16%
2022/07/21	0	0.00	0	22.85	22.40	0	618	0.00%
2022/07/20	3	22.67	2	22.83	22.45	1	629	0.16%
2022/07/15	4	22.06	4	22.01	22.05	0	661	0.00%
2022/07/14	11	21.83	1.1	21.99	21.90	9.9	665	1.48%
2022/07/13	0	21.60	4.1	21.47	21.45	-4.1	667	-0.61%
2022/07/12	3	21.22	1	20.90	20.90	2	671	0.30%
2022/07/11	0.1	21.75	0	0.00	21.65	0.1	678	0.01%
2022/07/08	2	21.75	6	21.79	21.80	-4	682	-0.59%
2022/07/07	0	0.00	4	21.35	21.35	-4	694	-0.58%
2022/07/06	8.1	21.08	1	21.05	21.00	7.1	697	1.02%
2022/07/05	4	21.24	8	21.48	21.60	-4	699	-0.57%
2022/07/04	9	20.83	6	21.08	20.95	3	697	0.43%
2022/07/01	3.1	21.05	18	20.53	20.35	-14.9	701	-2.13%
2022/06/30	11.1	21.14	0	0.00	20.80	11.1	699	1.59%
2022/06/29	1	22.05	0	0.00	22.15	1	694	0.14%
2022/06/28	5.1	22.34	0	0.00	22.20	5.1	698	0.73%
2022/06/27	1	22.90	30	22.86	22.90	-29	700	-4.14%
2022/06/24	4	22.50	3	22.60	22.35	1	706	0.14%
2022/06/23	12	22.16	4	22.86	22.25	8	709	1.13%
2022/06/22	20	22.72	9	22.60	22.55	11	702	1.56%
2022/06/21	16	23.97	5	24.10	23.85	11	695	1.58%
2022/06/20	11	24.26	19	24.50	23.65	-8	693	-1.15%
2022/06/17	13.1	26.22	3	25.83	25.80	10.1	685	1.47%
2022/06/16	17	27.59	27	27.38	26.85	-10	687	-1.45%
2022/06/15	31	31.02	5.2	31.02	31.00	25.8	651	3.96%
2022/06/14	7	31.15	1	31.30	31.15	6	624	0.96%
2022/06/13	0	0.00	4	31.71	31.75	-4	615	-0.65%
2022/06/10	0	0.00	2	31.75	31.90	-2	620	-0.32%
2022/06/09	0	32.10	0	0.00	32.15	0	640	0.00%
2022/06/08	4	32.26	0	32.20	32.25	4	647	0.62%
2022/06/07	2	32.15	2	32.20	32.20	0	647	0.00%
2022/06/06	2	31.85	2	31.95	32.00	0	645	0.00%
2022/06/02	2	31.50	1	31.55	31.65	1	662	0.15%
2022/06/01	3	31.58	2	31.40	31.65	1	677	0.15%
2022/05/31	4	31.16	1.3	31.28	31.15	2.7	681	0.40%
2022/05/30	1.5	31.13	4	31.19	31.20	-2.5	695	-0.36%
2022/05/27	3	30.93	0	0.00	30.95	3	702	0.43%
2022/05/26	1	30.80	17	31.00	30.80	-16	719	-2.22%
2022/05/25	0	0.00	3	30.98	30.90	-3	725	-0.41%
2022/05/24	17	30.89	4	31.01	30.95	13	730	1.78%
2022/05/23	2.1	30.80	0	0.00	30.85	2.1	729	0.29%
2022/05/20	4	30.63	3	30.70	30.60	1	734	0.14%
2022/05/19	16	30.37	4	30.58	30.65	12	757	1.58%
2022/05/18	5	30.67	9	30.79	31.00	-4	756	-0.53%
2022/05/17	4	30.48	6	30.55	30.50	-2	751	-0.27%
2022/05/16	7	30.34	3	30.52	30.15	4	746	0.54%
2022/05/13	4	30.13	6	30.36	30.15	-2	743	-0.27%
2022/05/12	21	30.38	18	30.08	30.00	3	740	0.41%
2022/05/11	16.3	30.96	2	30.90	30.90	14.3	730	1.96%
2022/05/10	8	31.14	7.2	31.35	31.40	0.8	718	0.12%
2022/05/09	11	32.30	3	32.35	31.95	8	715	1.12%
2022/05/06	3	32.82	6	32.88	33.00	-3	705	-0.43%
2022/05/05	2	33.00	22	33.21	33.05	-20	706	-2.83%
2022/05/04	0	0.00	3	32.77	32.80	-3	701	-0.43%
2022/05/03	1	32.40	7	32.41	32.45	-6	701	-0.85%
2022/04/29	0	0.00	4	32.40	32.40	-4	700	-0.57%
2022/04/28	14	32.19	11	32.30	32.10	3	705	0.42%
2022/04/27	18.1	31.75	8	31.90	31.95	10.1	702	1.43%
2022/04/26	0	0.00	50	32.66	32.65	-50	691	-7.23%
2022/04/25	13	32.87	75	32.87	32.80	-62	682	-9.09%
2022/04/22	30	32.89	4	32.63	33.00	26	659	3.94%
2022/04/21	4	32.63	0	0.00	32.50	4	656	0.61%
2022/04/20	26	32.70	0	0.00	32.55	26	655	3.97%
2022/04/19	2	32.88	0	0.00	32.95	2	660	0.30%
2022/04/18	1	32.40	5	32.35	32.90	-4	659	-0.61%
2022/04/15	7	33.01	16.6	33.01	33.00	-9.6	656	-1.46%
2022/04/14	4	32.83	2	33.35	32.80	2	651	0.31%
2022/04/13	13	32.92	7	33.01	33.10	6	646	0.93%
2022/04/12	1	32.55	0	0.00	32.55	1	633	0.16%
2022/04/11	5	32.48	2	32.65	32.55	3	634	0.47%
2022/04/08	0	32.19	2	32.30	32.20	-2	634	-0.31%
2022/04/07	13.1	32.19	36	31.85	31.75	-23	634	-3.62%
2022/04/06	7	32.50	0.1	34.00	32.40	6.9	624	1.11%
2022/04/01	5	32.53	3	32.08	32.65	2	619	0.32%
2022/03/31	9.1	32.55	4	32.35	32.35	5.1	618	0.82%
2022/03/30	31	32.77	8	32.69	32.70	23	612	3.76%
2022/03/29	30.1	33.09	22	32.89	32.85	8.1	606	1.33%
2022/03/28	25	33.41	1	33.25	33.35	24	597	4.02%
2022/03/25	91.1	33.64	20	33.67	33.65	71.1	595	11.93%
2022/03/24	46	33.83	16	33.82	33.70	30	598	5.02%
2022/03/23	41	33.93	20	33.94	33.95	21	599	3.50%
2022/03/22	20	34.13	13	34.19	34.25	7	591	1.18%
2022/03/21	31.1	33.96	52	33.89	33.90	-20.9	577	-3.62%
2022/03/18	14	33.43	1	33.30	33.30	13	565	2.30%
2022/03/17	5	32.90	11	32.95	33.00	-6	567	-1.06%
2022/03/16	8	32.80	20	32.68	32.65	-12	563	-2.13%
2022/03/15	21	33.28	1	33.00	33.00	20	557	3.59%
2022/03/14	1	33.65	12.2	33.53	34.00	-11.2	551	-2.03%
2022/03/11	13	33.03	10	33.01	32.80	3	538	0.56%
2022/03/10	9	32.61	6	32.73	32.65	3	530	0.57%
2022/03/09	5	31.64	21	32.09	32.45	-16	533	-3.00%
2022/03/08	22	32.21	42	33.18	31.45	-20	533	-3.74%
2022/03/07	49	32.70	18	33.01	32.70	31	519	5.97%
2022/03/04	30	33.11	3	33.03	33.15	27	507	5.32%
2022/03/03	3	33.00	3	33.03	33.05	0	512	0.00%
2022/03/02	4	32.77	29	32.56	32.70	-25	503	-4.96%
2022/03/01	51	32.87	10	32.35	32.35	41	504	8.14%
2022/02/25	5.3	32.28	27	32.15	32.00	-21.7	525	-4.13%
2022/02/24	3	31.85	6.1	32.18	31.70	-3.1	538	-0.58%
2022/02/23	6	32.25	18	32.06	32.20	-12	533	-2.24%
2022/02/22	7.1	32.27	3	32.15	32.00	4.1	538	0.75%
2022/02/21	20.1	32.61	15	32.56	32.65	5.1	537	0.94%
2022/02/18	1	31.65	4	31.75	31.85	-3	519	-0.58%
2022/02/17	2	31.55	14	31.60	31.75	-12	521	-2.30%
2022/02/16	2.1	31.60	20	31.53	31.50	-17.9	532	-3.37%
2022/02/15	2	31.30	24	31.50	31.35	-22	542	-4.06%
2022/02/14	0	31.95	3.1	31.65	31.65	-3.1	564	-0.55%
2022/02/11	2.1	32.10	8	32.09	32.10	-5.9	566	-1.04%
2022/02/10	8	31.58	10	31.73	31.80	-2	567	-0.35%
2022/02/09	2.2	31.32	3	31.52	31.65	-0.8	623	-0.13%
2022/02/08	0.1	31.00	3	31.10	31.25	-2.9	616	-0.46%
2022/02/07	0	0.00	8	30.34	30.75	-8	622	-1.29%
2022/01/26	1.1	29.75	3	29.97	29.60	-1.9	630	-0.30%
2022/01/25	6.2	29.68	0	0.00	29.55	6.2	634	0.97%
2022/01/24	6	29.45	0	0.00	29.90	6	638	0.94%
2022/01/21	12	30.19	1	30.40	30.00	11	643	1.71%
2022/01/20	0.1	30.45	0	0.00	30.60	0.1	639	0.01%
2022/01/19	0	0.00	2	30.55	30.50	-2	641	-0.31%
2022/01/18	0.1	30.73	4	30.78	30.65	-3.9	647	-0.60%
2022/01/17	3	30.34	0	0.00	30.55	3	655	0.46%
2022/01/14	4	30.64	2	30.48	30.60	2	677	0.30%
2022/01/13	11	30.95	11	31.04	30.95	0	700	0.00%
2022/01/12	4	30.58	0	0.00	30.65	4	705	0.57%
2022/01/11	1	31.30	1	31.05	31.05	0	701	0.00%
2022/01/07	9	31.06	0	0.00	31.25	9	724	1.24%
2022/01/06	0	0.00	2	31.50	31.35	-2	728	-0.27%
2022/01/05	0	0.00	2	31.55	31.25	-2	740	-0.27%
2022/01/04	20	31.19	0	0.00	31.20	20	758	2.64%
2021/12/30	3	31.62	2.3	31.64	31.65	0.7	770	0.09%
2021/12/29	2	31.65	5.3	31.71	31.70	-3.3	775	-0.42%
2021/12/28	9	31.69	0	0.00	31.60	9	795	1.13%
2021/12/27	1.1	31.66	5	31.64	31.65	-3.9	822	-0.47%
2021/12/24	4	31.83	2	32.00	31.70	2	837	0.24%
2021/12/23	1	31.90	0	0.00	31.85	1	854	0.12%
2021/12/22	1	31.95	0	0.00	31.95	1	863	0.12%
2021/12/21	3	31.87	5	32.07	32.15	-2	868	-0.23%
2021/12/20	12	32.39	7.1	32.29	32.30	4.9	877	0.56%
2021/12/17	1	31.90	18	32.05	31.90	-17	879	-1.93%
2021/12/16	4	31.64	0	0.00	31.60	4	878	0.46%
2021/12/15	4	31.63	0	0.00	31.65	4	889	0.45%
2021/12/14	2.4	31.54	0	0.00	31.45	2.4	901	0.27%
2021/12/13	3	32.00	15	32.14	32.25	-12	909	-1.32%
2021/12/10	8	31.86	5	31.70	31.70	3	912	0.33%
2021/12/09	1	31.80	2	32.05	31.95	-1	932	-0.11%
2021/12/08	23	32.56	5	32.44	32.10	18	954	1.89%
2021/12/07	6	32.23	3	32.15	32.40	3	961	0.31%
2021/12/06	6	31.88	5	32.18	31.85	1	961	0.10%
2021/12/03	11	32.07	3	32.25	31.95	8	976	0.82%
2021/12/02	2	31.65	5	32.05	31.95	-3	984	-0.30%
2021/12/01	7	31.51	13	31.75	31.90	-6	990	-0.61%
2021/11/30	6	31.19	10	31.40	31.40	-4	1,004	-0.40%
2021/11/29	11	30.63	3	31.12	31.20	8	1,017	0.79%
2021/11/26	3	31.45	10	31.32	31.25	-7	1,024	-0.68%
2021/11/25	4	32.21	2	32.30	32.00	2	1,044	0.19%
2021/11/24	29	32.09	73.1	32.03	32.15	-44.1	1,041	-4.23%
2021/11/23	15	31.17	26	31.43	31.15	-11	1,015	-1.08%
2021/11/22	2	30.65	0	0.00	30.65	2	1,054	0.19%
2021/11/19	9	30.32	11	30.37	30.50	-2	1,062	-0.19%
2021/11/18	7.1	30.69	6	30.67	30.60	1.1	1,085	0.10%
2021/11/17	9	30.88	10	30.89	30.80	-1	1,114	-0.09%
2021/11/16	7	31.04	3	31.22	31.05	4	1,124	0.36%
2021/11/15	7	31.23	3	31.13	31.35	4	1,139	0.35%
2021/11/12	17	31.65	10	31.59	31.55	7	1,165	0.60%
2021/11/11	18	31.63	21.1	32.07	31.55	-3.1	1,193	-0.26%
2021/11/10	12	31.40	2	31.38	31.35	10	1,203	0.83%
2021/11/09	7	31.59	3	31.55	31.55	4	1,226	0.33%
2021/11/08	69	32.00	78	32.25	31.70	-9	1,250	-0.72%
2021/11/05	0	0.00	17	30.70	31.00	-17	1,232	-1.38%
2021/11/04	3	31.02	8	31.15	30.75	-5	1,254	-0.40%
2021/11/03	0	0.00	24	30.96	30.95	-24	1,283	-1.87%
2021/11/02	1	30.90	3	30.58	30.20	-2	1,292	-0.15%
2021/11/01	5	30.65	9	30.61	30.50	-4	1,334	-0.30%
2021/10/29	14	30.28	4	30.34	30.35	10	1,350	0.74%
2021/10/28	10	30.40	15	30.60	30.40	-5	1,376	-0.36%
2021/10/27	4	30.30	2	30.45	30.30	2	1,407	0.14%
2021/10/26	5	30.75	1	30.95	30.65	4	1,454	0.28%
2021/10/25	0	0.00	9	30.46	30.60	-9	1,512	-0.59%
2021/10/22	28	30.16	6	30.05	29.85	22	1,575	1.40%
2021/10/21	8	31.13	3.1	31.21	31.40	4.9	1,622	0.30%
2021/10/20	6	30.64	0	0.00	30.55	6	1,641	0.37%
2021/10/19	0.1	30.55	8	30.69	30.55	-7.9	1,696	-0.47%
2021/10/18	6	30.62	2	31.00	30.50	4	1,782	0.22%
2021/10/15	3	30.45	4	30.40	30.45	-1	1,951	-0.05%
2021/10/14	1	29.60	4	29.84	29.85	-3	2,235	-0.13%
2021/10/13	6	29.49	6	29.78	29.20	0	2,651	0.00%
2021/10/12	6.2	29.73	8	29.64	29.70	-1.8	2,708	-0.07%
2021/10/08	4	29.78	6	29.86	29.10	-2	2,794	-0.07%
2021/10/07	3	29.55	4	29.30	29.80	-1	2,881	-0.03%
2021/10/06	2	29.20	3	29.55	29.05	-1	3,027	-0.03%
2021/10/05	10	28.12	21	28.42	29.45	-11	3,302	-0.33%
2021/10/04	15.2	28.99	29.5	28.75	28.40	-14.3	3,409	-0.42%
2021/10/01	10	30.45	15	30.24	30.10	-5	3,577	-0.14%
2021/09/30	18	30.87	25	30.92	31.15	-7	3,737	-0.19%
2021/09/29	7.1	30.33	11	30.54	30.20	-3.9	4,305	-0.09%
2021/09/28	1	30.50	3	30.68	30.40	-2	4,635	-0.04%
2021/09/27	26	30.71	12	30.85	30.50	14	4,864	0.29%
2021/09/24	8	30.61	11	30.75	30.45	-3	5,320	-0.06%
2021/09/23	2	30.45	7	30.50	30.50	-5	6,128	-0.08%
2021/09/22	19	30.42	15	30.74	30.45	4	7,015	0.06%
2021/09/17	13	31.23	3	31.10	31.40	10	7,424	0.13%
2021/09/16	14	31.75	20	31.53	31.40	-6	7,614	-0.08%
2021/09/15	54	31.91	16	32.31	31.90	38	7,655	0.50%
2021/09/14	37	32.73	6	32.83	32.40	31	7,797	0.40%
2021/09/13	3	33.45	38	33.01	33.45	-35	7,980	-0.44%
2021/09/10	53	32.55	71	32.87	32.50	-18	8,008	-0.22%
2021/09/09	13	31.69	43	32.23	32.35	-30	8,028	-0.37%
2021/09/08	40	31.86	8	32.56	31.95	32	8,056	0.40%
2021/09/07	16	32.29	6	32.77	32.15	10	8,082	0.12%
2021/09/06	4	32.63	5	33.05	32.50	-1	8,112	-0.01%
2021/09/03	9	33.16	10	33.34	32.65	-1	8,141	-0.01%
2021/09/02	18	33.05	40	33.13	33.05	-22	8,206	-0.27%
2021/09/01	34	33.51	18	33.79	33.35	16	8,255	0.19%
2021/08/31	14	33.43	28	33.46	33.60	-14	8,292	-0.17%
2021/08/30	10	32.98	6.1	32.99	33.10	4	8,352	0.05%
2021/08/27	2	32.60	25	32.69	32.75	-23	8,446	-0.27%
2021/08/26	73	33.50	40	33.37	32.70	33	8,541	0.39%
2021/08/25	41	31.91	41	32.14	32.10	0	8,690	0.00%
2021/08/24	26	31.52	40	31.74	32.25	-14	8,826	-0.16%
2021/08/23	58	31.54	31	31.70	31.50	27	9,159	0.29%
2021/08/20	3	30.70	22	30.95	30.95	-19	9,717	-0.20%
2021/08/19	21	31.26	11	31.18	30.65	10	10,073	0.10%
2021/08/18	31.1	31.25	27	31.42	32.50	4.1	10,110	0.04%
2021/08/17	15	31.90	14	31.77	30.95	1	10,149	0.01%
2021/08/16	50	33.51	57	32.99	32.60	-7	10,214	-0.07%
2021/08/13	30	34.19	10	34.05	33.85	20	10,341	0.19%
2021/08/12	8	34.58	33	34.52	34.95	-25	10,513	-0.24%
2021/08/11	21.1	34.48	32	33.95	33.85	-10.9	10,754	-0.10%
2021/08/10	21	34.40	1	34.65	34.00	20	10,829	0.18%
2021/08/09	28	35.16	43	35.39	34.90	-15	10,944	-0.14%
2021/08/06	30	34.75	28	34.82	34.70	2	11,179	0.02%
2021/08/05	44	34.68	51	34.47	34.40	-7	11,491	-0.06%
2021/08/04	18.1	35.57	5	35.58	35.40	13.1	11,775	0.11%
2021/08/03	25	36.10	5	36.28	35.90	20	12,393	0.16%
2021/08/02	18	35.84	23	36.19	36.50	-5	12,780	-0.04%
2021/07/30	43	36.41	25	35.92	35.60	18	13,123	0.14%
2021/07/29	13	35.82	26	35.89	36.25	-13	13,138	-0.10%
2021/07/28	36	34.99	41	35.16	34.95	-5	13,142	-0.04%
2021/07/27	106	35.42	137	35.11	34.80	-31	13,148	-0.24%	大買/大賣/
2021/07/26	30.1	36.51	34	36.95	36.20	-3.9	13,166	-0.03%
2021/07/23	39	37.07	40	37.12	36.90	-1	13,197	-0.01%
2021/07/22	63.3	36.68	63.6	36.80	36.05	-0.3	13,220	0.00%
2021/07/21	90.4	38.24	94.1	38.54	37.15	-3.7	13,197	-0.03%
2021/07/20	187	38.70	74	38.80	38.55	113	13,054	0.87%	大買/鉅額交易
2021/07/19	167	39.09	215.2	39.20	40.00	-48.2	12,826	-0.38%	大買/大賣/
2021/07/16	36.1	36.79	42	36.81	36.40	-5.9	12,597	-0.05%
2021/07/15	47	36.51	43	36.83	36.95	4	12,579	0.03%
2021/07/14	27	36.07	112	35.74	35.40	-85	12,595	-0.67%	大賣/
2021/07/13	111.2	38.17	90	37.77	37.00	21.2	12,653	0.17%	大買/
2021/07/12	237	40.90	203	40.97	39.50	34	12,576	0.27%	大買/大賣/
2021/07/09	47	39.54	41.1	39.82	38.65	6	12,339	0.05%
2021/07/08	96.1	39.72	168.2	39.68	39.75	-72.1	12,273	-0.59%	大賣/
2021/07/07	112.5	39.23	159.2	39.07	38.65	-46.7	12,165	-0.38%	大買/大賣/
2021/07/06	337.1	41.24	435.2	41.44	40.90	-98.1	12,032	-0.82%	大買/大賣/
2021/07/05	193.3	39.11	223	39.01	39.40	-29.7	11,484	-0.26%	大買/大賣/
2021/07/02	252.1	39.31	246	39.06	38.60	6.1	11,211	0.05%	大買/大賣/
2021/07/01	365.9	40.06	212.1	40.12	39.10	153.8	10,993	1.40%	大買/大賣/鉅額交易
2021/06/30	824.5	42.62	610.1	42.81	40.85	214.4	10,550	2.03%	大買/大賣/鉅額交易
2021/06/29	614	39.11	547.4	39.30	40.30	66.6	9,745	0.68%	大買/大賣/
2021/06/28	129.8	35.57	272.1	36.16	36.65	-142.3	8,857	-1.61%	大買/大賣/鉅額交易
2021/06/25	126.2	33.43	149	33.51	33.35	-22.8	8,452	-0.27%	大買/大賣/
2021/06/24	18	32.25	28	32.45	32.05	-10	8,262	-0.12%
2021/06/23	93.2	31.98	31.2	33.00	31.75	62	8,213	0.76%
2021/06/22	95	32.30	253.4	32.17	32.85	-158.4	8,073	-1.96%	大賣/鉅額交易
2021/06/21	41.1	30.06	32.1	30.27	30.10	9	7,880	0.11%
2021/06/18	48.1	31.06	5	31.17	30.90	43.1	7,858	0.55%
2021/06/17	49.2	31.53	83	31.89	31.40	-33.8	7,855	-0.43%
2021/06/16	127	32.09	37	32.35	31.40	90	7,837	1.15%	大買/
2021/06/15	51	31.97	22	32.19	32.45	29	7,799	0.37%
2021/06/11	36.1	32.16	28	32.09	32.15	8.1	7,768	0.10%
2021/06/09	114	35.06	53	34.82	34.70	61	7,663	0.80%	大買/
2021/06/08	56.3	35.43	84	35.17	35.20	-27.7	7,608	-0.36%
2021/06/07	33	34.06	42.3	34.11	34.50	-9.3	7,567	-0.12%
2021/06/04	45.1	35.55	44	35.43	35.05	1.1	7,505	0.01%
2021/06/03	60	35.70	78.1	35.60	35.65	-18.1	7,452	-0.24%
2021/06/02	241.1	35.37	203	35.61	35.90	38.1	7,379	0.52%	大買/大賣/
2021/06/01	132	34.40	129	34.48	34.80	3	7,193	0.04%	大買/大賣/
2021/05/31	256	35.97	308.1	36.03	34.55	-52.1	7,106	-0.73%	大買/大賣/
2021/05/28	618	36.06	493.4	35.87	34.70	124.6	6,768	1.84%	大買/大賣/鉅額交易
2021/05/27	378.3	32.43	370.4	32.60	34.00	7.9	6,212	0.13%	大買/大賣/
2021/05/26	31	30.77	68	30.78	30.95	-37	5,884	-0.63%
2021/05/25	84	30.37	106	30.49	30.75	-22	5,840	-0.38%	大賣/
2021/05/24	54.2	30.63	114	30.66	30.60	-59.8	5,824	-1.03%	大賣/
2021/05/21	173	30.73	183.2	30.85	31.20	-10.2	5,784	-0.18%	大買/大賣/
2021/05/20	275.3	30.53	58	30.69	30.30	217.3	5,645	3.85%	大買/鉅額交易
2021/05/19	192.5	31.41	182	31.52	32.20	10.5	5,451	0.19%	大買/大賣/
2021/05/18	65	28.59	77.4	28.82	29.30	-12.4	5,189	-0.24%
2021/05/17	75	27.12	50.2	27.42	26.65	24.9	5,081	0.49%
2021/05/14	189	30.87	149	30.70	29.60	40	4,942	0.81%	大買/大賣/
2021/05/13	191.1	31.97	205	31.49	31.30	-13.9	4,672	-0.30%	大買/大賣/
2021/05/12	191.1	35.66	149	35.10	33.75	42.1	4,338	0.97%	大買/大賣/
2021/05/11	319.5	36.76	399.6	36.97	37.50	-80.1	4,006	-2.00%	大買/大賣/
2021/05/10	206	33.41	125.8	33.46	34.10	80.2	3,368	2.38%	大買/大賣/
2021/05/07	218	30.14	255.2	30.23	31.00	-37.2	2,957	-1.26%	大買/大賣/
2021/05/06	28	28.25	25	28.22	28.20	3	2,584	0.12%
2021/05/05	31	27.74	12	27.88	27.50	19	2,522	0.75%
2021/05/04	95.2	26.63	97	26.74	26.50	-1.8	2,457	-0.07%
2021/05/03	82.2	28.59	35.1	28.71	28.10	47.1	2,390	1.97%
2021/04/29	16	28.46	85	28.44	28.40	-69	2,308	-2.99%
2021/04/28	47.3	28.15	81	28.22	28.25	-33.7	2,239	-1.50%
2021/04/27	59	27.52	163	27.63	27.45	-104	2,170	-4.79%	大賣/鉅額交易
2021/04/26	51	27.14	28	27.09	27.05	23	2,107	1.09%
2021/04/23	34	26.35	20	26.67	26.60	14	2,081	0.67%
2021/04/22	163.2	28.02	223.1	27.74	27.00	-59.9	2,033	-2.94%	大買/大賣/
2021/04/21	41.1	26.67	19.3	26.68	26.85	21.9	1,847	1.18%
2021/04/20	145	26.32	80	26.58	26.50	65	1,803	3.60%	大買/
2021/04/19	144	27.27	50	27.35	27.90	94	1,704	5.52%	大買/
2021/04/16	49	25.32	69.1	25.26	25.40	-20.1	1,564	-1.28%
2021/04/15	36	24.28	46	24.39	24.30	-10	1,494	-0.67%
2021/04/14	18	24.02	80.2	24.10	24.20	-62.2	1,462	-4.25%
2021/04/13	51	24.29	250	23.84	23.75	-199	1,445	-13.76%	大賣/鉅額交易
2021/04/12	26.1	23.32	20	23.42	23.60	6.1	1,406	0.43%
2021/04/09	38	22.84	224.1	22.71	22.75	-186.1	1,380	-13.48%	大賣/鉅額交易
2021/04/08	66	23.37	41	23.39	23.30	25	1,360	1.84%
2021/04/07	11.2	22.09	195	22.06	22.10	-183.8	1,351	-13.60%	大賣/鉅額交易
2021/04/06	7	22.10	4	22.05	22.10	3	1,371	0.22%
2021/04/01	22	21.65	9	21.76	21.70	13	1,363	0.95%
2021/03/31	31	21.75	0	0.00	21.65	31	1,366	2.27%
2021/03/30	9	21.83	14	21.82	21.80	-5	1,393	-0.36%
2021/03/29	10	21.75	2	21.73	21.70	8	1,396	0.57%
2021/03/26	10	21.50	11	21.45	21.50	-1	1,460	-0.07%
2021/03/25	23.6	21.38	9	21.43	21.45	14.6	1,562	0.93%
2021/03/24	24	21.20	0	0.00	21.15	24	1,560	1.54%
2021/03/23	29	21.42	7.4	21.34	21.30	21.6	1,560	1.39%
2021/03/22	19.2	21.87	11.1	22.02	21.75	8.1	1,546	0.52%
2021/03/19	31	22.33	29.2	22.22	22.30	1.8	1,554	0.11%
2021/03/18	11	21.95	4.3	21.99	21.90	6.7	1,561	0.43%
2021/03/17	19	22.03	9	22.01	21.85	10	1,585	0.63%
2021/03/16	46	21.71	2	21.75	21.90	44	1,713	2.57%
2021/03/15	56	21.69	0	0.00	21.65	56	1,715	3.26%
2021/03/12	47.2	21.49	29.1	21.53	21.50	18.1	1,712	1.06%
2021/03/11	17	21.58	2	21.63	21.55	15	1,713	0.88%
2021/03/10	55	21.67	28	21.69	21.85	27	1,698	1.59%
2021/03/09	62	22.06	11	22.09	22.15	51	1,679	3.04%
2021/03/08	6	21.63	9	21.66	21.55	-3	1,637	-0.18%
2021/03/05	16	21.20	23	21.08	21.15	-7	1,622	-0.43%
2021/03/04	38	21.35	35	21.47	21.30	3	1,671	0.18%
2021/03/03	33	20.94	3	20.85	20.85	30	1,629	1.84%
2021/03/02	14	21.26	5.1	21.01	20.80	8.9	1,612	0.55%
2021/02/26	77.1	20.54	18	20.49	20.70	59.1	1,587	3.72%
2021/02/25	1	20.20	2	20.15	20.15	-1	1,548	-0.06%
2021/02/24	40.2	20.08	16.2	20.28	20.05	23.9	1,538	1.56%
2021/02/23	80	19.98	49.3	19.96	20.30	30.7	1,476	2.08%
2021/02/22	31	19.39	39	19.43	19.45	-8	1,416	-0.56%
2021/02/19	1	19.00	1	19.05	19.00	0	1,401	0.00%
2021/02/18	12	18.73	8	18.92	19.10	4	1,404	0.28%
2021/02/17	6	18.91	3	18.90	18.80	3	1,407	0.21%
2021/02/05	60	18.74	17	18.73	18.65	43	1,408	3.05%
2021/02/04	0	0.00	2	18.65	18.60	-2	1,425	-0.14%
2021/02/03	1	18.70	0	0.00	18.55	1	1,430	0.07%
2021/02/02	2	18.45	2.2	18.64	18.60	-0.2	1,431	-0.01%
2021/02/01	5	18.65	0	0.00	18.60	5	1,429	0.35%
2021/01/29	11	18.68	0	0.00	18.65	11	1,426	0.77%
2021/01/28	0	0.00	4	18.80	18.85	-4	1,416	-0.28%
2021/01/27	1	18.75	0	0.00	18.80	1	1,409	0.07%
2021/01/26	2	18.95	1	19.05	18.90	1	1,407	0.07%
2021/01/25	119	19.15	15	19.05	19.05	104	1,403	7.41%	大買/鉅額交易
2021/01/22	4	18.53	3	18.40	18.60	1	1,392	0.07%
2021/01/21	2	18.50	6	18.48	18.40	-4	1,385	-0.29%
2021/01/20	7	18.31	0	0.00	18.30	7	1,385	0.51%
2021/01/18	10	18.73	3	18.40	18.75	7	1,365	0.51%
2021/01/15	40	19.07	0	0.00	18.85	40	1,352	2.96%
2021/01/14	3	19.25	43	19.29	19.30	-40	1,330	-3.01%
2021/01/13	0	0.00	17.2	19.35	19.40	-17.2	1,322	-1.30%
2021/01/12	20	19.47	9.2	19.57	19.35	10.8	1,313	0.82%
2021/01/11	3	19.48	26	19.64	19.80	-23	1,290	-1.78%
2021/01/08	10	19.45	19	19.48	19.50	-9	1,275	-0.71%
2021/01/07	10	19.51	5	19.62	19.60	5	1,264	0.40%
2021/01/06	29	20.05	17	20.07	19.65	12	1,252	0.96%
2021/01/05	9	19.91	16	19.92	19.90	-7	1,206	-0.58%
2021/01/04	6	19.47	4	19.45	19.55	2	1,157	0.17%
2020/12/31	6	19.46	15	19.49	19.35	-9	1,142	-0.79%
2020/12/30	85	19.69	55	19.73	19.60	30	1,122	2.67%
2020/12/29	15	19.41	78	19.48	19.45	-63	1,064	-5.92%
2020/12/28	13	19.09	0.1	19.25	19.15	12.9	1,026	1.26%
2020/12/25	8	19.15	5	19.21	19.25	3	1,005	0.30%
2020/12/24	14	19.38	53	19.55	19.30	-39	990	-3.94%
2020/12/23	10	18.88	17	18.95	19.15	-7	955	-0.73%
2020/12/22	87.1	19.28	42	19.30	18.95	45.1	940	4.80%
2020/12/21	68.1	19.43	110.1	19.45	19.45	-42	870	-4.83%	大賣/
2020/12/18	11	18.76	57	18.90	18.80	-46	763	-6.02%
2020/12/17	2	18.80	4	18.75	18.90	-2	760	-0.26%
2020/12/16	20	19.01	32	19.06	19.00	-12	758	-1.58%
2020/12/15	166	19.01	167	19.05	18.80	-1	819	-0.12%	大買/大賣/
2020/12/14	15	18.85	70	18.82	18.85	-55	794	-6.92%
2020/12/11	40	18.50	48	18.55	18.50	-8	763	-1.05%
2020/12/10	106	18.91	172	18.81	18.60	-66	733	-9.00%	大買/大賣/
2020/12/09	7	18.04	1	18.10	18.10	6	593	1.01%
2020/12/08	7	17.89	16.2	18.00	18.00	-9.2	583	-1.57%
2020/12/07	5	18.00	3	17.85	17.80	2	584	0.34%
2020/12/04	0	0.00	20	17.93	17.90	-20	582	-3.43%
2020/12/03	1	17.95	0.3	17.80	17.90	0.7	590	0.13%
2020/12/02	10	17.93	3	18.10	17.90	7	610	1.15%
2020/12/01	30	17.98	86.1	17.90	18.00	-56.1	609	-9.20%
2020/11/30	15	18.60	200	18.53	18.05	-185	595	-31.09%	大賣/鉅額交易
2020/11/27	66	17.52	12	17.50	17.65	54	530	10.18%
2020/11/26	2.1	17.20	9	17.38	17.30	-6.9	511	-1.36%
2020/11/25	81	17.28	28	17.32	17.35	53	504	10.51%
2020/11/24	13	17.09	11	17.10	17.10	2	489	0.41%
2020/11/23	21	17.05	66	16.98	17.05	-45	482	-9.33%
2020/11/19	0	17.00	1	16.90	16.90	-1	472	-0.21%
2020/11/18	22	17.00	3	16.98	17.00	19	469	4.05%
2020/11/17	45	16.95	1	16.95	16.95	44	464	9.48%
2020/11/16	70.1	17.00	23	16.95	16.95	47.1	462	10.17%
2020/11/13	15.1	16.71	2.2	16.84	16.85	12.9	447	2.88%
2020/11/12	12	16.66	12	16.73	16.75	0	445	0.00%
2020/11/11	0	0.00	1	16.50	16.45	-1	433	-0.23%
2020/11/10	1	16.35	0	0.00	16.25	1	428	0.23%
2020/11/09	1	16.20	0	0.00	16.25	1	427	0.23%
2020/11/05	2	16.15	0	0.00	16.20	2	430	0.46%
2020/11/04	2	16.20	0	0.00	16.20	2	436	0.46%
2020/11/02	0	0.00	9	16.05	16.05	-9	437	-2.06%
2020/10/29	1	16.15	1	16.25	16.25	0	440	0.00%
2020/10/28	6	16.45	12	16.37	16.35	-6	439	-1.36%
2020/10/27	0	0.00	7	16.25	16.35	-7	434	-1.61%
2020/10/26	6	16.15	3	16.15	16.20	3	436	0.69%
2020/10/19	1	16.05	0	0.00	16.05	1	452	0.22%
2020/10/16	4	16.05	0	0.00	16.05	4	454	0.88%
2020/10/15	1	16.10	0	0.00	16.10	1	455	0.22%
2020/10/14	2	16.18	0	0.00	16.15	2	457	0.44%
2020/10/12	14.5	16.13	0	0.00	16.15	14.5	461	3.14%
2020/10/07	3	16.20	1	16.10	16.25	2	469	0.43%
2020/10/05	0	0.00	8	16.03	16.05	-8	479	-1.67%
2020/09/29	3	15.93	0	0.00	15.90	3	497	0.60%
2020/09/25	9	15.78	11	15.95	15.75	-2	528	-0.38%
2020/09/24	7	15.99	5	16.01	16.00	2	536	0.37%
2020/09/23	4	16.25	11	16.31	16.25	-7	534	-1.31%
2020/09/22	12	16.28	1	16.35	16.30	11	541	2.03%
2020/09/21	4	16.41	6	16.45	16.35	-2	538	-0.37%
2020/09/18	71	17.14	111	17.21	16.80	-40	539	-7.41%	大賣/
2020/09/17	33	16.71	22	16.54	17.00	11	466	2.36%
2020/09/15	7	16.42	2	16.30	16.30	5	491	1.02%
2020/09/14	0	0.00	7	16.44	16.45	-7	514	-1.36%
2020/09/11	7	16.36	5	16.40	16.35	2	595	0.34%
2020/09/10	10	16.59	1	16.65	16.55	9	668	1.35%
2020/09/09	28	16.62	10	16.27	16.70	18	703	2.56%
2020/09/08	3	16.43	3	16.53	16.45	0	737	0.00%
2020/09/07	22	16.60	29	16.55	16.60	-7	768	-0.91%
2020/09/04	3	16.10	36	16.02	16.15	-33	823	-4.01%
2020/09/03	4	16.05	5	16.06	16.10	-1	843	-0.12%
2020/09/02	0	0.00	5	15.93	16.00	-5	860	-0.58%
2020/09/01	3	15.85	0	0.00	15.80	3	884	0.34%
2020/08/31	30	15.90	0	0.00	15.90	30	899	3.33%
2020/08/28	5	15.75	0	0.00	15.75	5	908	0.55%
2020/08/27	2	15.73	0	0.00	15.80	2	927	0.22%
2020/08/21	3	15.68	4	15.75	15.80	-1	1,007	-0.10%
2020/08/20	3	15.50	103	15.34	15.60	-100	1,013	-9.87%	大賣/
2020/08/18	4	15.80	31	15.95	15.95	-27	1,014	-2.66%
2020/08/17	6	16.03	46	16.02	16.05	-40	1,014	-3.94%
2020/08/14	0	0.00	9	15.92	15.95	-9	1,011	-0.89%
2020/08/12	1	15.85	0	0.00	15.90	1	1,026	0.10%
2020/08/11	41	15.94	32	16.00	15.90	9	1,042	0.86%
2020/08/07	6	15.55	0	0.00	15.60	6	1,055	0.57%
2020/08/04	7	15.46	0	0.00	15.50	7	1,116	0.63%
2020/07/31	4	15.45	0	0.00	15.60	4	1,160	0.34%
2020/07/30	2	15.45	50	15.50	15.50	-48	1,198	-4.00%
2020/07/28	7	15.36	0	0.00	15.60	7	1,305	0.54%
2020/07/27	4	15.50	2	15.55	15.50	2	1,391	0.14%
2020/07/24	1	15.65	1	15.65	15.60	0	1,395	0.00%
2020/07/23	1	15.75	79	15.70	15.75	-78	1,402	-5.56%
2020/07/22	13	15.80	1.3	15.75	15.75	11.7	1,409	0.83%
2020/07/17	4	15.89	3	16.00	15.75	1	1,428	0.07%
2020/07/16	0	0.00	2	15.75	15.75	-2	1,431	-0.14%
2020/07/15	1	15.65	0	0.00	15.65	1	1,429	0.07%
2020/07/14	0	0.00	15	15.70	15.70	-15	1,427	-1.05%
2020/07/13	4	15.90	13	15.91	15.80	-9	1,422	-0.63%
2020/07/10	9	16.00	1	16.00	15.95	8	1,424	0.56%
2020/07/09	2	16.15	0	0.00	16.15	2	1,419	0.14%
2020/07/08	0	0.00	1	16.15	16.10	-1	1,408	-0.07%
2020/07/07	63	16.32	0	0.00	16.20	63	1,409	4.47%
2020/07/06	1	16.30	5	16.30	16.30	-4	1,396	-0.29%
2020/07/03	11	15.97	11	15.98	16.10	0	1,378	0.00%
2020/07/02	4	15.86	11.1	15.84	15.90	-7.1	1,367	-0.52%
2020/07/01	8	15.60	11	15.70	15.65	-3	1,362	-0.22%
2020/06/30	4	15.75	6	15.80	15.75	-2	1,352	-0.15%
2020/06/29	7	15.60	2	15.70	15.70	5	1,348	0.37%
2020/06/24	5	16.00	5	15.85	15.85	0	1,334	0.00%
2020/06/23	34	15.86	22	15.87	15.95	12	1,328	0.90%
2020/06/22	21	16.05	11	16.04	16.05	10	1,312	0.76%
2020/06/19	66	16.48	28	16.45	16.30	38	1,291	2.94%
2020/06/18	103	16.61	3	16.67	16.65	100	1,266	7.89%	大買/
2020/06/17	52	18.80	216	18.75	18.90	-164	1,186	-13.82%	大賣/鉅額交易
2020/06/16	92	18.75	56	18.77	18.75	36	1,119	3.21%
2020/06/15	25.1	18.68	23	18.66	18.70	2.1	1,088	0.20%
2020/06/12	46	18.35	28	18.48	18.50	18	1,046	1.72%
2020/06/11	43	18.57	194	18.60	18.60	-151	1,007	-14.99%	大賣/鉅額交易
2020/06/10	5	18.28	0	0.00	18.30	5	928	0.54%
2020/06/09	60	18.30	10	18.37	18.30	50	917	5.45%
2020/06/08	62	18.28	30	18.31	18.35	32	903	3.54%
2020/06/05	1	18.10	14	18.16	18.15	-13	896	-1.45%
2020/06/04	10	18.10	1	18.15	18.10	9	884	1.02%
2020/06/02	8	18.03	2	18.03	18.00	6	856	0.70%
2020/06/01	22	17.93	0	0.00	17.90	22	840	2.62%
2020/05/29	25	17.85	12	17.86	17.85	13	820	1.58%
2020/05/28	8	17.91	33	17.89	17.85	-25	809	-3.09%
2020/05/27	4	17.70	23	17.69	17.65	-19	778	-2.44%
2020/05/25	11	17.55	0	0.00	17.65	11	764	1.44%
2020/05/22	5	17.76	0	0.00	17.70	5	759	0.66%
2020/05/21	1	17.80	1	17.80	17.80	0	772	0.00%
2020/05/20	1	17.70	0	0.00	17.80	1	781	0.13%
2020/05/19	8	17.76	5	17.70	17.65	3	774	0.39%
2020/05/18	24	17.77	6	17.84	17.70	18	766	2.35%
2020/05/15	19.1	17.71	7	17.78	17.70	12.1	751	1.61%
2020/05/14	12	17.71	15	17.70	17.70	-3	740	-0.41%
2020/05/13	70	17.67	31	17.67	17.70	39	728	5.35%
2020/05/12	5	18.15	31	18.15	18.15	-26	691	-3.76%
2020/05/11	11	18.15	72	18.14	18.20	-61	684	-8.91%
2020/05/08	9	18.15	24	18.20	18.10	-15	665	-2.25%
2020/05/07	60	17.99	42	17.99	18.05	18	648	2.78%
2020/05/06	44	18.02	46	18.17	18.10	-2	625	-0.32%
2020/05/05	18	18.22	79	18.21	18.30	-61	586	-10.40%
2020/05/04	100	18.17	104	18.23	18.30	-4	555	-0.72%	大賣/
2020/04/30	279	17.80	311	17.69	17.80	-32	475	-6.73%	大買/大賣/
2020/04/29	99	16.40	5	16.40	16.45	94	383	24.51%
2020/04/28	32	16.25	5	16.30	16.25	27	379	7.11%
2020/04/27	20	16.08	6	16.13	16.15	14	381	3.67%
2020/04/24	68	15.94	21	15.93	15.95	47	378	12.43%
2020/04/23	93	15.94	37	15.96	15.95	56	383	14.59%
2020/04/22	75	15.73	2	15.85	15.90	73	375	19.44%
2020/04/17	0	0.00	20	15.45	15.45	-20	360	-5.56%
2020/04/16	38	15.31	25	15.35	15.30	13	356	3.64%
2020/04/15	25	15.44	1	15.45	15.40	24	357	6.72%
2020/04/14	39	15.41	3	15.45	15.45	36	349	10.30%
2020/04/13	28	15.25	39	15.31	15.25	-11	347	-3.16%
2020/04/10	50	15.20	22	15.38	15.40	28	349	8.02%
2020/04/09	18	15.11	39	15.14	15.15	-21	341	-6.15%
2020/04/08	17	15.05	0	0.00	15.10	17	339	5.00%
2020/04/07	32	15.03	5	15.05	15.05	27	338	7.97%
2020/04/01	2	15.10	39	15.06	15.05	-37	344	-10.73%
2020/03/31	12	15.00	28	15.06	15.00	-16	342	-4.67%
2020/03/30	23	14.94	6	14.88	15.05	17	340	5.00%
2020/03/27	20	15.13	10	15.10	15.10	10	338	2.95%
2020/03/26	6	14.78	24	14.87	15.10	-18	334	-5.38%
2020/03/25	5	14.95	25	14.94	14.95	-20	330	-6.04%
2020/03/24	10	14.65	0	0.00	14.70	10	323	3.09%
2020/03/23	6	14.03	6	14.60	14.60	0	319	0.00%
2020/03/20	9	14.19	7	14.29	14.30	2	316	0.63%
2020/03/19	16	13.77	20	13.95	13.40	-4	304	-1.31%
2020/03/18	24	14.54	0	0.00	14.45	24	292	8.21%
2020/03/17	12	14.43	5	14.50	14.40	7	287	2.44%
2020/03/16	11	14.56	1	14.70	14.60	10	282	3.54%
2020/03/13	57	14.12	22	14.40	14.65	35	278	12.55%
2020/03/12	39	15.28	22	15.16	15.30	17	260	6.53%
2020/03/11	33	16.02	208	16.03	15.90	-175	250	-69.92%	大賣/鉅額交易
2020/03/10	20	15.35	18	15.44	15.50	2	222	0.90%
2020/03/09	3	15.57	9	15.56	15.50	-6	218	-2.75%
2020/03/06	6	15.70	0	0.00	15.75	6	211	2.83%
2020/03/05	4	15.75	0	0.00	15.75	4	212	1.88%
2020/03/02	1	15.50	0	0.00	15.45	1	213	0.47%
2020/02/26	3	15.65	4	15.55	15.70	-1	209	-0.48%
2020/02/25	2	15.55	2	15.60	15.70	0	211	0.00%
2020/02/24	9	15.67	12	15.69	15.65	-3	211	-1.42%
2020/02/21	3	15.77	0	0.00	15.75	3	190	1.57%
2020/02/20	13	15.66	3	15.75	15.75	10	176	5.65%
2020/02/19	10	15.60	0	0.00	15.60	10	173	5.78%
2020/02/12	143	15.55	0	0.00	15.60	143	177	80.72%	大買/鉅額交易
2020/02/10	2	15.50	0	0.00	15.50	2	184	1.08%
2020/02/07	2	15.50	5	15.55	15.55	-3	187	-1.60%
2020/02/06	7	15.60	10	15.55	15.60	-3	183	-1.63%
2020/02/05	3	15.55	0	0.00	15.50	3	182	1.64%
2020/02/04	4	15.60	5	15.60	15.60	-1	179	-0.56%
2020/02/03	2	15.48	0	0.00	15.60	2	179	1.11%
2020/01/31	0	0.00	131	15.50	15.55	-131	177	-73.98%	大賣/鉅額交易
2020/01/30	22	15.53	113	15.55	15.40	-91	170	-53.34%	大賣/
2020/01/20	0	0.00	25	16.03	16.05	-25	158	-15.73%
2020/01/17	47	15.87	1	15.75	15.90	46	152	30.12%
2020/01/16	31	15.60	0	0.00	15.65	31	146	21.16%
2020/01/15	10	15.65	0	0.00	15.60	10	146	6.84%
2020/01/14	6	15.68	11	15.65	15.65	-5	146	-3.40%
2020/01/10	0	0.00	20	15.35	15.40	-20	141	-14.12%
2020/01/06	2	15.60	0	0.00	15.55	2	139	1.43%
2019/12/31	1	15.55	1	15.70	15.60	0	136	0.00%
2019/12/30	4	15.65	0	0.00	15.65	4	135	2.95%
2019/12/27	0	0.00	8	15.45	15.45	-8	130	-6.11%
2019/12/26	6	15.33	5	15.35	15.30	1	125	0.80%
2019/12/20	0	0.00	3	15.30	15.25	-3	133	-2.25%
2019/12/18	18	15.35	4	15.30	15.35	14	136	10.28%
2019/12/17	20	15.35	0	0.00	15.35	20	135	14.71%
2019/12/06	0	0.00	5	15.35	15.35	-5	187	-2.66%
2019/12/05	0	0.00	4	15.30	15.30	-4	186	-2.15%
2019/12/02	10	15.20	0	0.00	15.25	10	191	5.23%
2019/11/29	0	0.00	1	15.50	15.50	-1	189	-0.53%
2019/11/28	2	15.60	1	15.60	15.55	1	190	0.52%
2019/11/25	0	0.00	10	15.55	15.55	-10	189	-5.27%
2019/11/20	0	0.00	10	15.25	15.35	-10	185	-5.40%
2019/11/14	4	15.05	0	0.00	15.05	4	184	2.17%
2019/11/13	4	15.05	6	15.05	15.05	-2	183	-1.09%
2019/11/08	51	15.17	28	15.22	15.20	23	193	11.91%
2019/11/06	1	14.80	0	0.00	14.80	1	185	0.54%
2019/11/05	5	14.80	0	0.00	14.80	5	184	2.71%
2019/10/25	4	14.70	4	14.70	14.70	0	208	0.00%
2019/10/18	4	14.40	4	14.50	14.45	0	214	0.00%
2019/10/17	1	14.50	0	0.00	14.40	1	229	0.44%
2019/10/16	0	0.00	4	14.45	14.50	-4	233	-1.71%
2019/10/15	10	14.30	0	0.00	14.35	10	237	4.22%
2019/10/04	4	14.55	0	0.00	14.55	4	331	1.21%
2019/09/26	0	0.00	3	14.67	14.70	-3	370	-0.81%
2019/09/24	1	14.75	16	14.65	14.65	-15	380	-3.94%
2019/09/23	0	14.80	0	0.00	14.80	0	386	0.00%
2019/09/20	0	0.00	1	14.90	14.90	-1	388	-0.26%
2019/09/19	3	14.80	1	14.85	14.90	2	388	0.51%
2019/09/18	10	14.80	11	14.62	14.85	-1	389	-0.26%
2019/09/17	0.2	14.60	0	0.00	14.50	0.2	388	0.06%
2019/09/16	3	14.37	0	0.00	14.45	3	387	0.77%
2019/09/12	53.2	14.43	107	14.39	14.55	-53.8	384	-14.00%	大賣/
2019/09/10	10	15.40	1	15.40	15.40	9	342	2.63%
2019/09/09	4	15.20	7	15.32	15.35	-3	344	-0.87%
2019/09/05	15	15.28	0	0.00	15.25	15	344	4.36%
2019/09/04	10	15.25	6	15.30	15.35	4	343	1.17%
2019/09/02	6	15.25	0	0.00	15.25	6	354	1.69%
2019/08/23	6	15.15	0	0.00	15.15	6	376	1.60%
2019/08/19	0	0.00	1	15.25	15.25	-1	391	-0.26%
2019/08/15	7	15.05	0	0.00	15.25	7	400	1.75%
2019/08/14	2	15.20	0	0.00	15.20	2	392	0.51%
2019/08/12	0	0.00	4	15.35	15.25	-4	402	-0.99%
2019/08/08	16	15.40	0	0.00	15.35	16	420	3.81%
2019/08/07	11	15.35	0	0.00	15.30	11	433	2.53%
2019/08/06	77	15.23	19	15.30	15.35	58	449	12.90%
2019/08/05	40	15.37	2	15.40	15.45	38	468	8.11%
2019/08/02	80	15.31	0	0.00	15.30	80	465	17.19%
2019/08/01	55	15.34	0	0.00	15.40	55	465	11.81%
2019/07/31	0	0.00	1	15.30	15.25	-1	462	-0.22%
2019/07/30	0	0.00	1	15.20	15.25	-1	465	-0.21%
2019/07/29	1	15.20	0	0.00	15.30	1	465	0.21%
2019/07/25	1	15.30	1	15.30	15.30	0	466	0.00%
2019/07/24	5	15.22	61	15.20	15.20	-56	471	-11.88%
2019/07/23	8	15.25	0	0.00	15.25	8	469	1.70%
2019/07/22	0	0.00	17	15.45	15.30	-17	468	-3.63%
2019/07/19	5	15.25	8	15.46	15.45	-3	467	-0.64%
2019/07/18	75	14.93	0	0.00	15.00	75	453	16.53%
2019/07/17	0.3	15.05	0	0.00	14.95	0.3	451	0.07%
2019/07/16	5	15.00	0	0.00	15.05	5	447	1.12%
2019/07/15	12.1	15.14	2	15.15	15.10	10.1	443	2.27%
2019/07/12	30.3	15.28	13	15.29	15.25	17.3	437	3.94%
2019/07/11	28	16.56	110	16.55	16.60	-82	414	-19.77%	大賣/
2019/07/10	10	16.56	6.6	16.60	16.55	3.4	378	0.90%
2019/07/09	11	16.58	0	0.00	16.60	11	363	3.03%
2019/07/05	3	16.70	0	0.00	16.65	3	348	0.86%
2019/07/03	0	0.00	8	16.60	16.65	-8	360	-2.22%
2019/07/01	3	16.65	0	0.00	16.50	3	355	0.84%
2019/06/28	3	16.70	59	16.65	16.60	-56	350	-16.00%
2019/06/27	5	16.65	48	16.68	16.65	-43	344	-12.47%
2019/06/25	0.6	16.60	0	0.00	16.60	0.6	355	0.17%
2019/06/21	0	0.00	5	16.65	16.60	-5	364	-1.37%
2019/06/20	0	0.00	6	16.52	16.65	-6	372	-1.61%
2019/06/19	0	0.00	5	16.45	16.50	-5	387	-1.29%
2019/06/17	0	0.00	2	16.50	16.35	-2	395	-0.51%
2019/06/11	17	16.24	0	16.35	16.35	17	405	4.19%
2019/06/10	2	16.50	17	16.55	16.35	-15	400	-3.75%
2019/06/06	10	16.50	0	0.00	16.60	10	395	2.53%
2019/06/05	1	16.50	1	16.65	16.65	0	396	0.00%
2019/06/04	9	16.57	11	16.60	16.60	-2	393	-0.51%
2019/06/03	4	16.75	1	16.70	16.70	3	390	0.77%
2019/05/31	1	16.85	0	0.00	16.90	1	385	0.26%
2019/05/30	1	16.80	0	0.00	16.85	1	384	0.26%
2019/05/29	0	0.00	2	16.75	16.75	-2	388	-0.52%
2019/05/27	0	0.00	1	16.80	16.75	-1	380	-0.26%
2019/05/24	5	16.60	15	16.60	16.60	-10	375	-2.66%
2019/05/23	0	0.00	2	16.60	16.65	-2	376	-0.53%
2019/05/22	0	0.00	53	16.60	16.65	-53	373	-14.21%
2019/05/20	3	16.57	0	0.00	16.50	3	366	0.82%
2019/05/17	1	16.60	5	16.55	16.60	-4	365	-1.09%
2019/05/16	0	0.00	31	16.59	16.65	-31	359	-8.62%
2019/05/15	9	16.27	6	16.42	16.50	3	342	0.88%
2019/05/14	1	16.15	2	15.90	16.15	-1	328	-0.30%
2019/05/13	15	16.03	22	16.08	16.05	-7	312	-2.24%
2019/05/10	4	15.58	0	0.00	15.50	4	288	1.39%
2019/05/09	5	15.75	5	15.65	15.65	0	287	0.00%
2019/05/08	5	15.85	0	0.00	15.85	5	282	1.77%
2019/05/07	28	15.85	3	15.90	15.90	25	281	8.87%
2019/05/06	4	15.80	3	15.80	15.80	1	280	0.36%
2019/05/03	5	15.85	0	0.00	15.85	5	278	1.79%
2019/05/02	4	15.90	0	0.00	15.90	4	276	1.45%
2019/04/29	0.3	15.75	1.3	15.75	15.80	-1	269	-0.39%
2019/04/26	0	0.00	9	15.71	15.75	-9	268	-3.35%
2019/04/24	0	0.00	10	15.80	15.80	-10	261	-3.82%
2019/04/23	2	15.80	0	0.00	15.85	2	260	0.77%
2019/04/17	59	15.95	2	15.95	15.95	57	254	22.36%
2019/04/16	21	15.95	0	0.00	15.95	21	249	8.40%
2019/04/15	17	15.95	9	15.97	15.95	8	247	3.23%
2019/04/11	3	16.05	15	16.03	16.00	-12	242	-4.94%
2019/04/10	12	15.91	7	15.91	16.00	5	235	2.13%
2019/04/09	0	0.00	10	15.60	15.65	-10	214	-4.66%
2019/04/03	1	15.50	0	0.00	15.55	1	208	0.48%
2019/04/02	0	0.00	7	15.65	15.65	-7	206	-3.39%
2019/04/01	2	15.55	5	15.55	15.55	-3	201	-1.49%
2019/03/29	0	0.00	0.2	15.60	15.65	-0.2	198	-0.12%
2019/03/28	0	0.00	73	15.71	15.60	-73	196	-37.08%
2019/03/27	5	15.50	0	0.00	15.60	5	183	2.73%
2019/03/26	1	15.40	0	0.00	15.40	1	175	0.57%
2019/03/25	14	15.29	0	0.00	15.25	14	167	8.34%
2019/03/22	70	15.37	49	15.35	15.40	21	159	13.20%
2019/03/21	0	0.00	12	15.30	15.40	-12	141	-8.48%
2019/03/20	2	15.20	10	15.15	15.35	-8	139	-5.72%
2019/03/15	39	15.03	15	15.10	15.10	24	129	18.53%
2019/03/14	0	0.00	3	15.10	15.05	-3	125	-2.39%
2019/03/13	10	15.15	0	0.00	15.15	10	125	7.96%
2019/03/12	3	15.10	1	15.20	15.20	2	125	1.59%
2019/03/11	0	0.00	7	15.10	15.15	-7	126	-5.53%
2019/03/08	0	0.00	20	15.05	15.10	-20	128	-15.59%
2019/03/07	18	15.05	3	15.05	15.10	15	128	11.72%
2019/03/06	2	15.05	5	15.05	15.10	-3	127	-2.36%
2019/03/05	0	0.00	10	15.00	15.05	-10	125	-7.94%
2019/03/04	13	14.91	6	14.95	15.00	7	122	5.72%
2019/02/27	0	0.00	20	14.79	14.85	-20	115	-17.27%
2019/02/26	10	14.65	25	14.75	14.75	-15	113	-13.25%
2019/02/25	0	0.00	8	14.75	14.75	-8	113	-7.05%
2019/02/21	0	14.65	0	0.00	14.65	0	113	0.00%
2019/02/18	10	14.60	0	0.00	14.60	10	111	8.95%
2019/02/15	5	14.60	0	0.00	14.65	5	109	4.57%
2019/02/13	0	0.00	5	14.50	14.55	-5	107	-4.67%
2019/01/30	5	14.40	0	0.00	14.45	5	103	4.85%
2019/01/28	0	14.40	0	0.00	14.50	0	101	0.00%
2019/01/25	5	14.30	1	14.40	14.40	4	102	3.91%
2019/01/14	10	14.10	0	0.00	14.15	10	115	8.69%
2019/01/09	12	14.10	1	14.10	14.20	11	118	9.32%
2019/01/03	1	13.95	0	0.00	14.15	1	129	0.77%
2018/12/28	5	14.00	6	13.90	14.10	-1	131	-0.76%
2018/12/27	1	14.10	0	0.00	14.05	1	133	0.75%
2018/12/25	0	0.00	5	14.10	14.10	-5	134	-3.71%
2018/12/13	7	14.40	1	14.45	14.55	6	158	3.79%
2018/12/11	1	14.35	0	0.00	14.45	1	163	0.61%
2018/12/06	0	0.00	4	14.20	14.25	-4	165	-2.42%
2018/12/04	10	14.29	2	14.30	14.20	8	175	4.57%
2018/12/03	25	14.35	0	0.00	14.45	25	176	14.13%
2018/11/29	4	14.39	0	0.00	14.40	4	177	2.26%
2018/11/28	4	14.30	0	0.00	14.40	4	180	2.22%
2018/11/20	4	14.25	0	0.00	14.30	4	229	1.74%
2018/11/16	1	14.30	5	14.30	14.40	-4	234	-1.70%
2018/11/13	0	0.00	5	14.20	14.25	-5	253	-1.98%
2018/11/06	5	14.05	0	0.00	14.15	5	355	1.41%
2018/11/01	0	0.00	0.5	13.90	14.00	-0.5	355	-0.14%
2018/10/31	0	0.00	0.3	13.85	13.85	-0.3	354	-0.10%
2018/10/30	0	0.00	4	13.80	13.65	-4	353	-1.13%
2018/10/29	0	0.00	2	13.30	13.30	-2	348	-0.57%
2018/10/19	0.1	13.40	0	0.00	13.40	0.1	354	0.01%
2018/10/12	3	13.00	0	0.00	13.35	3	390	0.77%
2018/10/11	6	13.37	0	0.00	13.35	6	399	1.50%
2018/10/09	1	14.00	0	0.00	14.00	1	393	0.25%
2018/10/05	10	14.15	10	14.15	14.25	0	409	0.00%
2018/10/04	11	14.43	0	0.00	14.35	11	428	2.57%
2018/10/02	1	14.40	0	0.00	14.45	1	443	0.23%
2018/09/28	0	0.00	5	14.55	14.50	-5	452	-1.11%
2018/09/27	0	0.00	12	14.60	14.60	-12	454	-2.64%
2018/09/26	0	0.00	20	14.75	14.75	-20	453	-4.41%
2018/09/14	1	14.50	0	0.00	14.60	1	461	0.22%
2018/09/11	1	14.20	1	14.45	14.35	0	465	0.00%
2018/09/10	1	14.30	0	0.00	14.40	1	466	0.21%
2018/09/06	0	0.00	1	14.65	14.65	-1	460	-0.22%
2018/09/04	3	14.60	10	14.55	14.65	-7	465	-1.50%
2018/08/30	2	14.88	12	14.79	14.70	-10	477	-2.10%
2018/08/29	3	14.60	0	0.00	14.70	3	441	0.68%
2018/08/28	10	14.65	0	0.00	14.65	10	440	2.27%
2018/08/23	10	14.65	3	14.70	14.75	7	452	1.55%
2018/08/21	1	14.65	69	14.56	14.65	-68	457	-14.87%
2018/08/20	0	0.00	20	14.55	14.55	-20	457	-4.37%
2018/08/17	1	14.60	3	14.67	14.65	-2	450	-0.44%
2018/08/16	4	14.50	4	14.55	14.75	0	445	0.00%
2018/08/15	26	14.78	78	14.78	14.80	-52	441	-11.77%
2018/08/14	47	14.51	33	14.04	14.65	14	393	3.56%
2018/08/13	10	13.90	29	13.89	13.85	-19	375	-5.05%
2018/08/10	4	13.90	0	0.00	13.90	4	371	1.08%
2018/08/09	1	13.95	0	0.00	13.90	1	377	0.26%
2018/08/07	0	0.00	0	13.75	13.75	0	395	0.00%
2018/08/01	4	13.80	21	13.85	13.85	-17	407	-4.17%
2018/07/30	0	0.00	20	13.90	13.80	-20	407	-4.90%
2018/07/27	3	13.85	0	0.00	13.90	3	407	0.74%
2018/07/26	0	14.05	0	0.00	13.95	0	410	0.00%
2018/07/24	29	13.67	29	13.65	13.70	0	414	0.00%
2018/07/18	28	14.01	10	14.00	14.00	18	455	3.95%
2018/07/17	5	14.30	0	0.00	14.20	5	494	1.01%
2018/07/16	10	14.25	0	0.00	14.30	10	499	2.00%
2018/07/13	68	14.34	2	14.30	14.35	66	502	13.13%
2018/07/12	18	15.75	199	15.80	15.80	-181	494	-36.63%	大賣/鉅額交易
2018/07/11	16	15.70	0	0.00	15.75	16	483	3.31%
2018/07/10	5	15.70	5	15.80	15.80	0	491	0.00%
2018/07/09	5	15.70	0	0.00	15.70	5	487	1.02%
2018/07/03	0	0.00	31	15.80	15.80	-31	520	-5.95%
2018/07/02	14	15.84	29	15.83	15.80	-15	527	-2.85%
2018/06/29	26	15.78	2.2	15.76	15.85	23.8	545	4.36%
2018/06/28	13	15.84	5	15.80	15.90	8	577	1.38%
2018/06/26	22	15.71	5.9	15.70	15.75	16.1	643	2.50%
2018/06/25	45	15.89	0	0.00	15.85	45	725	6.20%
2018/06/22	0.1	16.00	20	15.95	15.95	-19.9	859	-2.32%
2018/06/19	13	15.89	0	0.00	15.95	13	863	1.51%
2018/06/15	31	16.02	20	16.00	16.00	11	858	1.28%
2018/06/14	10	16.15	10	16.05	16.00	0	857	0.00%
2018/06/13	0	0.00	8	16.12	16.10	-8	856	-0.93%
2018/06/12	12	16.15	19	16.14	16.10	-7	853	-0.82%
2018/06/11	31	16.16	23	16.19	16.20	8	852	0.94%
2018/06/08	5	15.90	0	0.00	16.05	5	840	0.59%
2018/06/06	2	15.90	0	0.00	15.90	2	839	0.24%
2018/06/05	2	15.90	0	0.00	15.90	2	837	0.24%
2018/06/04	5	15.90	0	0.00	15.95	5	836	0.60%
2018/06/01	3	15.80	0	0.00	15.80	3	827	0.36%
2018/05/31	10	15.80	0	0.00	15.85	10	823	1.21%
2018/05/30	27	15.83	0	0.00	15.80	27	822	3.28%
2018/05/29	42	15.91	0	0.00	15.90	42	815	5.15%
2018/05/28	1	16.00	0	0.00	16.00	1	817	0.12%
2018/05/25	3	15.90	0	0.00	15.95	3	815	0.37%
2018/05/23	30	15.85	15	15.85	15.85	15	815	1.84%
2018/05/22	30	15.87	0	0.00	15.85	30	810	3.70%
2018/05/21	50	15.90	22	15.92	15.90	28	798	3.51%
2018/05/17	0	0.00	1	15.90	15.90	-1	797	-0.13%
2018/05/16	5	15.95	3	16.10	15.90	2	790	0.25%
2018/05/15	0	0.00	15	15.88	15.80	-15	776	-1.93%
2018/05/14	4	15.75	0	0.00	15.70	4	780	0.51%
2018/05/11	6	15.84	7	15.80	15.70	-1	776	-0.13%
2018/05/10	1	15.65	0	0.00	15.60	1	772	0.13%
2018/05/08	0	0.00	6	15.60	15.60	-6	771	-0.78%
2018/05/07	13	15.56	2	15.55	15.55	11	772	1.42%
2018/05/03	0	0.00	10	15.60	15.55	-10	774	-1.29%
2018/04/30	8	15.69	21	15.65	15.60	-13	771	-1.68%
2018/04/27	1	15.60	0	0.00	15.60	1	769	0.13%
2018/04/26	6	15.78	9	15.71	15.65	-3	762	-0.39%
2018/04/25	11	15.79	72	15.68	15.75	-61	752	-8.11%
2018/04/24	69	16.44	36	16.19	16.05	33	745	4.43%
2018/04/23	80	16.34	20	16.39	16.60	60	709	8.46%
2018/04/20	9	15.73	5	15.70	15.70	4	662	0.60%
2018/04/19	12	15.63	0	0.00	15.65	12	664	1.81%
2018/04/18	20	15.60	2	15.60	15.60	18	667	2.69%
2018/04/17	5	15.50	4	15.63	15.55	1	683	0.15%
2018/04/16	8	15.89	8	15.88	15.70	0	695	0.00%
2018/04/13	10	15.58	21	15.61	15.60	-11	682	-1.61%
2018/04/12	6	15.65	9	15.55	15.55	-3	690	-0.43%
2018/04/11	12	15.51	15	15.60	15.50	-3	686	-0.44%
2018/04/10	20	15.66	12	15.60	15.60	8	676	1.18%
2018/04/09	19	15.59	4	15.53	15.60	15	673	2.23%
2018/04/03	11	15.66	1	15.70	15.75	10	665	1.50%
2018/04/02	16	15.81	19	15.73	15.80	-3	660	-0.45%
2018/03/31	28	16.00	37	15.75	15.80	-9	647	-1.39%
2018/03/30	4	15.75	4	15.69	15.70	0	623	0.00%
2018/03/29	30	15.75	56	15.92	15.60	-26	592	-4.39%
2018/03/28	98	15.71	151	15.79	15.85	-53	551	-9.62%	大賣/
2018/03/27	97	15.66	330.4	15.49	15.80	-233.4	462	-50.48%	大賣/鉅額交易
2018/03/26	55	14.15	15	14.25	14.40	40	323	12.36%
2018/03/23	75	14.06	0	0.00	14.15	75	318	23.58%
2018/03/22	58	14.22	0	0.00	14.20	58	314	18.46%
2018/03/21	41	14.19	0	0.00	14.20	41	312	13.10%
2018/03/20	20	14.14	6	14.20	14.20	14	312	4.48%
2018/03/19	10	14.15	0	0.00	14.20	10	308	3.24%
2018/03/16	0	0.00	5	14.15	14.10	-5	306	-1.63%
2018/03/15	0	14.00	9	14.08	14.00	-9	303	-2.97%
2018/03/06	2	14.05	0	0.00	14.00	2	299	0.67%
2018/03/02	0	14.10	0	0.00	14.10	0	297	0.00%
2018/03/01	26	14.30	20	14.08	14.25	6	297	2.02%
2018/02/27	10	14.00	4	14.00	14.05	6	290	2.06%
2018/02/23	7	14.00	3	14.05	14.00	4	290	1.38%
2018/02/21	5	13.85	0	0.00	13.75	5	291	1.71%
2018/02/08	0	0.00	2	13.55	13.60	-2	293	-0.68%
2018/02/07	0	13.65	0	0.00	13.60	0	292	0.00%
2018/02/06	35	13.65	0	0.00	13.40	35	291	12.01%
2018/02/05	32	13.85	5	13.80	13.95	27	284	9.48%
2018/02/02	24	13.99	10	13.90	14.00	14	287	4.88%
2018/02/01	0	14.05	0	0.00	14.10	0	292	0.00%
2018/01/31	0	0.00	7	14.15	14.15	-7	293	-2.39%
2018/01/30	0	14.20	45	14.15	14.20	-45	296	-15.19%
2018/01/29	0	0.00	25	14.22	14.20	-25	297	-8.39%
2018/01/26	0	0.00	16	14.20	14.20	-16	296	-5.39%
2018/01/22	5.6	14.06	0	0.00	14.20	5.6	304	1.84%
2018/01/19	3	14.10	0	0.00	14.15	3	302	0.99%
2018/01/18	5.1	14.15	0	0.00	14.05	5.1	300	1.70%
2018/01/16	2.1	14.15	0	0.00	14.20	2.1	292	0.72%
2018/01/15	2	14.15	1	14.15	14.25	1	289	0.35%
2018/01/12	1	14.35	0	0.00	14.40	1	281	0.36%
2018/01/11	35	14.44	18	14.40	14.45	17	269	6.31%
2018/01/10	1.1	14.43	5	14.25	14.25	-3.9	249	-1.56%
2018/01/09	5.1	14.10	0	0.00	14.05	5.1	228	2.23%
2018/01/08	5	14.10	0	0.00	14.15	5	224	2.23%
2018/01/03	0	0.00	4	14.08	14.05	-4	206	-1.94%
2018/01/02	1	13.90	6	14.00	14.00	-5	199	-2.51%