國揚 (2505)-新光券商分點個股進出

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

國揚

(2505)

可現股當沖

股價
27.70
漲跌
▲0.90
漲幅
+3.36%
成交量
1,484張
產業
上市營建類股
145人加入追蹤

立即追蹤
本地時間:13:35(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

國揚 (2505)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
2024/04/18	14.4	27.49	17	26.85	27.70	-2.6	940	-0.28%
2024/04/17	9	26.96	4.8	26.94	26.80	4.2	924	0.45%
2024/04/16	3	26.65	47	26.61	26.95	-44	927	-4.74%
2024/04/15	6	27.05	5	27.36	27.45	1	929	0.11%
2024/04/12	0.9	27.98	0	0.00	27.80	0.9	922	0.09%
2024/04/11	18.7	27.57	0	0.00	27.70	18.7	935	2.00%
2024/04/10	7.4	28.42	9	28.36	28.25	-1.6	929	-0.17%
2024/04/09	5	28.06	6.1	28.22	28.10	-1.1	929	-0.12%
2024/04/08	7.5	27.32	0	0.00	27.35	7.5	924	0.81%
2024/04/03	23	27.21	42.4	26.66	26.70	-19.4	923	-2.10%
2024/04/02	26.3	27.44	1.6	27.64	27.60	24.8	908	2.73%
2024/04/01	12.4	28.37	8.1	28.49	28.10	4.3	896	0.48%
2024/03/29	34.3	28.31	9.4	28.41	27.65	24.9	884	2.81%
2024/03/28	9.1	27.44	19.2	27.42	27.65	-10.1	848	-1.19%
2024/03/27	7.7	26.63	8	26.51	26.80	-0.3	830	-0.04%
2024/03/26	6.7	26.73	1.1	26.65	26.65	5.6	869	0.64%
2024/03/25	11.4	26.02	38	26.00	26.55	-26.6	864	-3.08%
2024/03/22	25.6	25.68	16.2	25.90	26.20	9.4	927	1.02%
2024/03/21	86	24.97	83.4	25.48	25.80	2.6	994	0.26%
2024/03/20	8.1	24.31	14.3	24.04	24.45	-6.2	938	-0.66%
2024/03/19	13	22.59	0	0.00	22.85	13	894	1.45%
2024/03/18	28.4	22.80	16	22.72	22.65	12.4	892	1.39%
2024/03/15	0.9	22.62	8	22.72	22.75	-7.1	876	-0.81%
2024/03/14	10	22.41	0	0.00	22.45	10	871	1.15%
2024/03/13	0	0.00	10	22.41	22.35	-10	869	-1.15%
2024/03/12	16	22.36	11	22.66	22.50	5	870	0.57%
2024/03/11	3	22.00	1	22.05	22.10	2	864	0.23%
2024/03/08	16.3	21.92	4	22.15	22.00	12.3	862	1.43%
2024/03/07	39.9	22.19	2	22.20	22.30	37.9	857	4.42%
2024/03/06	1.3	22.13	1	22.40	22.15	0.3	847	0.04%
2024/03/05	1.3	21.93	1	21.91	22.00	0.3	843	0.04%
2024/03/04	3.1	22.00	3	22.02	22.00	0.1	839	0.01%
2024/03/01	3	22.35	2	22.25	22.25	1	833	0.12%
2024/02/27	7	22.63	0.1	22.70	22.55	6.9	824	0.84%
2024/02/26	9	22.84	2.1	23.00	23.00	6.9	816	0.85%
2024/02/23	1	23.05	6	23.02	23.05	-5	808	-0.62%
2024/02/22	0.6	23.18	7	22.94	23.20	-6.4	796	-0.80%
2024/02/21	1	22.90	0	0.00	22.90	1	788	0.13%
2024/02/20	2	22.50	1	22.35	22.35	1	774	0.13%
2024/02/19	8.1	22.43	0	22.15	22.50	8.1	773	1.05%
2024/02/16	0	21.90	5	21.80	22.00	-5	767	-0.65%
2024/02/15	0	0.00	17	21.68	21.50	-17	764	-2.22%
2024/02/05	6.3	21.86	0	0.00	21.80	6.3	754	0.84%
2024/02/02	2	21.85	11	21.85	22.00	-9	751	-1.20%
2024/02/01	0.1	21.85	3.1	21.95	22.00	-3	749	-0.41%
2024/01/31	39.1	22.11	34	22.22	21.90	5.1	747	0.68%
2024/01/30	1	22.05	7	22.02	22.05	-6	741	-0.81%
2024/01/29	6.2	22.01	5	22.00	22.05	1.2	739	0.16%
2024/01/26	8.1	22.14	6	22.15	22.20	2.1	738	0.29%
2024/01/25	8.3	22.13	0	0.00	22.00	8.3	736	1.13%
2024/01/24	12.1	22.40	2.1	22.45	22.45	10	731	1.37%
2024/01/23	9.9	21.93	1	21.85	22.20	8.9	727	1.22%
2024/01/22	32	21.70	2	21.70	21.70	30	721	4.16%
2024/01/19	4	21.46	1	21.75	21.50	3	713	0.42%
2024/01/18	7	21.58	0	0.00	21.50	7	707	0.99%
2024/01/17	23.9	21.80	20	21.75	21.55	3.9	703	0.55%
2024/01/16	6.1	22.48	1	22.50	22.30	5.1	683	0.75%
2024/01/15	4	22.69	0.1	23.00	23.00	3.9	666	0.58%
2024/01/12	5.1	22.76	4	22.80	22.70	1.1	652	0.17%
2024/01/11	40.7	23.25	3.5	23.00	23.00	37.2	646	5.75%
2024/01/10	41.2	22.76	8	23.00	22.75	33.2	639	5.19%
2024/01/09	24	23.17	10	23.15	23.05	14	626	2.23%
2024/01/08	11	23.88	14	24.01	23.55	-3	607	-0.49%
2024/01/05	24	23.68	2.1	23.46	23.80	21.9	595	3.67%
2024/01/04	25	23.16	11	23.20	23.20	14	573	2.44%
2024/01/03	5	22.91	4.2	22.95	22.90	0.8	562	0.14%
2024/01/02	3	23.50	5.4	23.48	23.40	-2.4	544	-0.44%
2023/12/29	16.4	23.44	0	0.00	23.50	16.4	533	3.08%
2023/12/28	1.4	23.29	19	23.27	23.60	-17.7	519	-3.40%
2023/12/27	21.5	22.89	20.3	22.98	22.95	1.1	499	0.23%
2023/12/26	1.4	22.25	4	22.23	22.60	-2.7	482	-0.55%
2023/12/25	34	22.72	4.1	22.71	22.40	29.9	468	6.38%
2023/12/22	27	21.91	21	21.94	22.40	6	446	1.34%
2023/12/21	53.9	22.44	85.1	22.43	22.15	-31.2	429	-7.27%
2023/12/20	54.6	21.59	14	21.67	21.75	40.6	373	10.86%
2023/12/19	81	21.04	42	21.14	21.55	39	340	11.45%
2023/12/18	95.5	21.17	27.3	21.17	21.20	68.2	253	26.94%
2023/12/15	24	19.59	11.5	19.50	19.30	12.5	135	9.19%
2023/12/14	67.3	19.14	2	19.15	19.15	65.3	122	53.36%
2023/12/13	10	19.00	0	0.00	19.00	10	122	8.19%
2023/12/11	13.8	18.87	0	0.00	18.95	13.8	121	11.39%
2023/12/08	0	0.00	2	19.15	18.90	-2	124	-1.61%
2023/12/07	11.4	19.07	4.1	19.02	19.00	7.3	122	5.95%
2023/12/06	0	0.00	5	18.60	18.70	-5	118	-4.24%
2023/12/05	28.5	18.66	0	0.00	18.60	28.5	118	24.09%
2023/12/04	7.5	18.85	0	0.00	18.80	7.5	119	6.30%
2023/12/01	1.1	18.68	0	0.00	18.75	1.1	115	0.96%
2023/11/30	0.3	18.65	0	0.00	18.80	0.3	119	0.25%
2023/11/29	2.2	18.74	2	18.70	18.80	0.2	123	0.16%
2023/11/28	5	18.70	0	0.00	18.70	5	126	3.96%
2023/11/24	0.2	18.75	0	0.00	18.75	0.2	130	0.14%
2023/11/22	10.6	18.82	0	0.00	18.85	10.6	129	8.15%
2023/11/21	7	18.67	2	18.75	18.70	5	129	3.87%
2023/11/20	4	18.70	0	0.00	18.70	4	129	3.09%
2023/11/17	0.3	18.60	0	0.00	18.60	0.3	129	0.23%
2023/11/16	0.5	18.40	10	18.44	18.50	-9.5	129	-7.36%
2023/11/15	8.2	18.30	0	0.00	18.40	8.2	133	6.12%
2023/11/13	0	18.15	0	0.00	18.20	0	145	0.00%
2023/11/10	0	0.00	2	18.15	18.15	-2	157	-1.27%
2023/11/08	2	18.10	0	0.00	18.20	2	166	1.20%
2023/11/07	1.1	18.35	0	0.00	18.45	1.1	169	0.64%
2023/11/06	0.5	18.30	7	18.35	18.40	-6.5	172	-3.76%
2023/11/03	1.4	18.09	0	0.00	18.35	1.4	175	0.81%
2023/11/02	0	0.00	4.4	18.01	17.95	-4.4	178	-2.44%
2023/10/25	0.1	17.80	0	0.00	17.90	0.1	237	0.03%
2023/10/24	0.1	17.75	0	0.00	17.85	0.1	245	0.03%
2023/10/20	2	17.80	16	17.70	17.90	-14	262	-5.33%
2023/10/19	7.1	18.04	0	0.00	18.00	7.1	272	2.59%
2023/10/18	3.2	18.13	0	0.00	18.25	3.2	278	1.15%
2023/10/17	4.3	18.19	2	18.20	18.20	2.3	280	0.82%
2023/10/13	0.5	18.00	0	0.00	18.25	0.5	291	0.17%
2023/10/11	0.1	18.00	0	0.00	18.25	0.1	295	0.03%
2023/10/05	0.5	18.05	1	18.10	18.10	-0.5	302	-0.17%
2023/10/04	2	18.00	0	0.00	18.05	2	306	0.65%
2023/10/02	0.6	18.18	2	18.10	18.30	-1.4	313	-0.45%
2023/09/28	0.1	18.00	2	18.10	18.05	-1.9	316	-0.60%
2023/09/27	3.1	18.07	0	0.00	18.00	3.1	319	0.95%
2023/09/26	0.4	18.21	0	0.00	18.15	0.4	320	0.13%
2023/09/25	5	18.21	8	18.25	18.35	-3	323	-0.92%
2023/09/22	7.5	18.27	0	0.00	18.25	7.5	320	2.34%
2023/09/21	5.5	18.35	4	18.48	18.40	1.5	320	0.47%
2023/09/20	10	18.54	0	0.00	18.50	10	319	3.13%
2023/09/19	4	18.60	0	0.00	18.70	4	317	1.26%
2023/09/18	2.3	18.64	0	0.00	18.75	2.3	317	0.71%
2023/09/15	11.5	18.80	0	0.00	18.70	11.5	317	3.62%
2023/09/14	3.8	18.76	0	0.00	18.90	3.8	318	1.19%
2023/09/13	2.3	18.60	0	0.00	18.80	2.3	323	0.69%
2023/09/12	0.2	18.65	0	0.00	18.70	0.2	326	0.06%
2023/09/11	2.1	18.62	0	0.00	18.75	2.1	327	0.64%
2023/09/08	1	18.60	2	18.70	18.75	-1	328	-0.30%
2023/09/07	3	18.68	0	0.00	18.70	3	328	0.91%
2023/09/06	7	18.99	0	0.00	18.90	7	326	2.15%
2023/09/05	1	19.05	0.1	18.95	19.05	0.9	328	0.28%
2023/08/31	0	0.00	0.3	19.00	19.00	-0.3	323	-0.08%
2023/08/24	0	0.00	6	18.78	18.80	-6	332	-1.80%
2023/08/23	2	18.80	0	0.00	18.80	2	337	0.59%
2023/08/21	2	18.80	2	18.95	18.90	0	346	0.00%
2023/08/18	0	0.00	3	18.85	18.90	-3	346	-0.87%
2023/08/16	0	0.00	6.5	19.25	19.40	-6.5	345	-1.88%
2023/08/15	3.5	19.14	2	19.20	19.20	1.5	345	0.43%
2023/08/11	0	0.00	27	19.29	19.20	-27	355	-7.59%
2023/08/10	0.1	19.00	5	19.17	19.15	-4.9	353	-1.40%
2023/08/09	1.1	18.99	0	0.00	19.10	1.1	352	0.31%
2023/08/08	3.2	18.84	12	19.01	19.00	-8.8	353	-2.48%
2023/08/07	0	0.00	0.5	18.90	19.00	-0.5	352	-0.15%
2023/08/02	0	0.00	1.2	19.57	19.50	-1.2	343	-0.34%
2023/08/01	0.5	19.25	20	19.55	19.50	-19.6	333	-5.86%
2023/07/31	3.6	19.50	20	19.38	19.30	-16.5	324	-5.06%
2023/07/28	0	0.00	27.3	19.04	19.05	-27.3	313	-8.71%
2023/07/27	0	0.00	14	18.87	18.85	-14	302	-4.62%
2023/07/26	0	0.00	1	18.65	18.65	-1	298	-0.33%
2023/07/25	0.4	18.20	0.5	18.29	18.50	-0.1	292	-0.03%
2023/07/24	2.6	18.03	38	17.93	18.15	-35.4	282	-12.51%
2023/07/21	2	17.78	3	17.75	17.70	-1	273	-0.37%
2023/07/20	1	17.52	38	17.58	17.60	-37	273	-13.55%
2023/07/19	22.1	17.06	2	17.10	17.40	20.1	270	7.44%
2023/07/18	23	17.15	0	0.00	17.15	23	268	8.56%
2023/07/17	0.1	17.30	0	0.00	17.30	0.1	265	0.04%
2023/07/13	2	17.30	2	17.30	17.30	0	266	0.00%
2023/07/12	29	17.37	2	17.35	17.35	27	264	10.22%
2023/07/11	2.3	17.59	4	17.60	17.55	-1.8	261	-0.67%
2023/07/10	10.3	17.78	0	0.00	17.70	10.3	258	3.98%
2023/07/07	14.3	18.00	5	18.10	18.00	9.3	254	3.65%
2023/07/06	1.2	18.25	0	0.00	18.30	1.2	252	0.48%
2023/07/05	0	0.00	0.3	18.30	18.35	-0.3	248	-0.11%
2023/07/04	11.5	18.36	0	0.00	18.35	11.5	248	4.62%
2023/07/03	6.2	18.42	0	0.00	18.45	6.2	248	2.48%
2023/06/28	0	0.00	16	18.28	18.25	-16	248	-6.44%
2023/06/27	0	0.00	3	18.45	18.40	-3	251	-1.19%
2023/06/21	2	18.45	4	18.50	18.60	-2	251	-0.79%
2023/06/20	4	18.45	0	0.00	18.40	4	250	1.60%
2023/06/19	5	18.54	0	0.00	18.50	5	250	2.00%
2023/06/16	2	18.60	0	0.00	18.65	2	244	0.83%
2023/06/15	9	18.65	3	18.60	18.65	6	236	2.53%
2023/06/13	6	18.83	0	0.00	18.75	6	248	2.42%
2023/06/12	0	0.00	0.2	18.80	18.80	-0.2	253	-0.07%
2023/06/09	0	0.00	0.3	18.70	18.85	-0.3	253	-0.11%
2023/06/08	0	0.00	10	18.80	18.70	-10	252	-3.97%
2023/06/07	0	0.00	2	18.85	18.85	-2	256	-0.78%
2023/06/06	2	18.80	0	0.00	18.75	2	252	0.79%
2023/06/05	15	18.73	0	0.00	18.75	15	252	5.93%
2023/06/02	4	18.63	2	18.80	18.70	2	255	0.78%
2023/06/01	0	0.00	2	18.68	18.55	-2	254	-0.79%
2023/05/31	0.1	18.65	0.1	18.60	18.75	0	254	0.02%
2023/05/30	0	0.00	2.1	18.84	18.70	-2.1	254	-0.84%
2023/05/26	0	0.00	1	18.75	18.65	-1	252	-0.40%
2023/05/25	0	0.00	0.1	18.88	18.85	-0.1	249	-0.04%
2023/05/24	0	0.00	1	18.70	18.85	-1	248	-0.40%
2023/05/22	3	18.85	0.7	18.72	18.75	2.3	245	0.96%
2023/05/19	2	18.75	13.2	18.77	18.80	-11.2	239	-4.66%
2023/05/18	0	0.00	7.1	18.66	18.70	-7.1	233	-3.06%
2023/05/17	7	18.34	4.1	18.60	18.50	2.9	221	1.31%
2023/05/16	5	18.25	4	18.35	18.35	1	218	0.46%
2023/05/12	3	18.30	1	18.20	18.30	2	221	0.90%
2023/05/11	2	18.23	0	0.00	18.20	2	219	0.91%
2023/05/10	0	0.00	1	18.25	18.20	-1	219	-0.46%
2023/05/05	0.1	18.15	0	0.00	18.25	0.1	217	0.05%
2023/05/02	7	18.41	17	18.27	18.30	-10	221	-4.52%
2023/04/28	0.1	18.10	0	0.00	18.25	0.1	220	0.06%
2023/04/26	0	0.00	1.1	18.30	18.45	-1.1	223	-0.48%
2023/04/25	1.1	18.16	0	18.30	18.25	1.1	224	0.50%
2023/04/21	3	18.33	3	18.25	18.25	0	222	0.00%
2023/04/20	0.1	18.40	0	0.00	18.40	0.1	220	0.06%
2023/04/19	5	18.50	0	0.00	18.50	5	220	2.27%
2023/04/18	1	18.45	0	18.40	18.50	1	220	0.45%
2023/04/12	0	18.45	0	0.00	18.45	0	213	0.00%
2023/04/11	0.3	18.53	0	0.00	18.50	0.3	213	0.12%
2023/04/10	2	18.35	0	0.00	18.35	2	214	0.94%
2023/04/07	0	0.00	2	18.30	18.30	-2	213	-0.94%
2023/03/31	35	18.11	0	0.00	18.30	35	209	16.68%
2023/03/23	0	18.30	1	18.40	18.45	-1	201	-0.49%
2023/03/22	0	0.00	10	18.45	18.40	-10	198	-5.04%
2023/03/21	0	0.00	6	18.30	18.30	-6	199	-3.00%
2023/03/17	15	18.09	0	0.00	18.05	15	200	7.47%
2023/03/16	64	18.23	0	0.00	18.00	64	200	31.90%
2023/03/15	2.1	18.60	0	0.00	18.60	2.1	189	1.11%
2023/03/13	2	19.10	25	19.10	19.10	-23	183	-12.54%
2023/03/07	25	19.62	0	0.00	19.70	25	181	13.81%
2023/03/03	0	0.00	0.8	19.19	19.30	-0.8	173	-0.47%
2023/03/02	0	0.00	5	19.12	19.10	-5	171	-2.92%
2023/03/01	3	19.00	0	0.00	19.05	3	171	1.75%
2023/02/24	0	19.15	0	0.00	19.20	0	168	0.00%
2023/02/23	0	19.10	0	0.00	19.05	0	165	0.00%
2023/02/22	0	0.00	2	18.85	18.95	-2	165	-1.21%
2023/02/21	0	0.00	10	19.01	19.00	-10	162	-6.14%
2023/02/20	3	18.85	1	18.85	18.90	2	163	1.22%
2023/02/17	2	18.55	0	0.00	18.70	2	163	1.23%
2023/02/16	1	18.80	7	18.77	18.60	-6	163	-3.68%
2023/02/14	6	18.48	0	0.00	18.45	6	159	3.76%
2023/02/10	0	0.00	0.1	18.60	18.55	-0.1	157	-0.06%
2023/02/09	0	18.45	6	18.55	18.55	-6	154	-3.87%
2023/02/06	1	18.40	0	0.00	18.60	1	149	0.67%
2023/02/01	1	18.55	2	18.60	18.55	-1	146	-0.68%
2023/01/31	0	0.00	2	18.28	18.35	-2	144	-1.38%
2023/01/30	2	18.30	1	18.40	18.25	1	144	0.69%
2023/01/17	0	0.00	2.1	18.21	18.20	-2.1	142	-1.47%
2023/01/13	0	0.00	0.1	18.15	18.15	-0.1	140	-0.06%
2023/01/12	0	0.00	1	18.05	18.05	-1	137	-0.73%
2023/01/11	0.1	17.85	2	18.05	17.95	-2	134	-1.45%
2023/01/10	0	0.00	0.1	18.00	18.05	-0.1	134	-0.07%
2023/01/09	2	17.95	0	0.00	18.00	2	133	1.50%
2023/01/06	1	17.90	3	17.80	17.90	-2	133	-1.50%
2023/01/05	0.2	17.85	2	18.00	18.00	-1.8	135	-1.35%
2023/01/04	0	0.00	2	17.90	17.85	-2	137	-1.45%
2023/01/03	4.1	17.81	0	0.00	17.80	4.1	139	2.96%
2022/12/30	0.1	17.95	0	0.00	17.95	0.1	140	0.09%
2022/12/29	1	17.85	4	17.94	17.90	-3	141	-2.11%
2022/12/28	5	18.06	0	0.00	18.05	5	142	3.50%
2022/12/27	0	0.00	11	18.34	18.35	-11	142	-7.74%
2022/12/26	0.2	18.20	2.1	18.24	18.30	-1.9	143	-1.36%
2022/12/23	0	18.30	0	0.00	18.25	0	144	0.03%
2022/12/22	0	0.00	18	18.28	18.40	-18	146	-12.30%
2022/12/21	0	0.00	5	18.24	18.20	-5	148	-3.38%
2022/12/20	2	18.60	0	0.00	18.35	2	147	1.36%
2022/12/19	0.4	18.40	0	0.00	18.65	0.4	152	0.25%
2022/12/16	2	18.50	5	18.55	18.50	-3	152	-1.97%
2022/12/15	4	18.76	0	0.00	18.80	4	152	2.62%
2022/12/14	0	0.00	1.1	19.00	18.90	-1.1	154	-0.71%
2022/12/09	5	18.90	0	0.00	18.85	5	150	3.32%
2022/12/06	0	0.00	1	19.20	19.20	-1	148	-0.67%
2022/12/05	0.6	19.25	1	19.30	19.25	-0.4	147	-0.25%
2022/11/30	0	0.00	4	19.23	19.30	-4	149	-2.67%
2022/11/28	2	19.25	2	19.00	19.00	0	145	0.00%
2022/11/25	0	0.00	6	19.10	19.05	-6	145	-4.11%
2022/11/23	0	0.00	1	19.10	19.10	-1	146	-0.68%
2022/11/16	3.7	18.95	0	0.00	18.85	3.7	145	2.54%
2022/11/15	4.3	19.19	0	0.00	19.25	4.3	139	3.09%
2022/11/14	4	19.25	0	0.00	19.25	4	136	2.93%
2022/11/10	0	0.00	2	18.70	18.85	-2	136	-1.47%
2022/11/07	0	0.00	6	18.15	18.25	-6	134	-4.47%
2022/11/03	0	17.90	8	17.99	18.05	-8	134	-5.93%
2022/11/02	0	0.00	2	17.90	17.90	-2	136	-1.46%
2022/11/01	13	17.89	0	0.00	17.85	13	138	9.40%
2022/10/28	7	17.85	8	18.05	17.85	-1	142	-0.70%
2022/10/27	32	18.18	0	0.00	18.10	32	143	22.22%
2022/10/25	0	18.00	3	18.25	18.20	-3	146	-2.04%
2022/10/24	0	0.00	4	18.25	18.15	-4	147	-2.71%
2022/10/21	0	0.00	3	18.00	17.90	-3	150	-1.99%
2022/10/20	6	17.83	3	17.90	17.90	3	153	1.96%
2022/10/19	1	18.00	1	18.15	18.20	0	155	0.00%
2022/10/17	0.1	17.85	0	0.00	18.05	0.1	158	0.06%
2022/10/13	0.4	17.89	1.1	17.94	18.00	-0.7	162	-0.43%
2022/10/11	0	0.00	1	18.30	18.10	-1	166	-0.60%
2022/10/07	5	17.84	5	18.10	18.25	0	165	0.00%
2022/10/05	3	17.90	3	17.75	17.80	0	165	0.00%
2022/10/03	3	17.50	7	17.79	17.80	-4	172	-2.31%
2022/09/30	4	18.08	4	18.11	18.00	0	175	0.00%
2022/09/29	4	18.33	0	0.00	18.25	4	178	2.25%
2022/09/28	0	0.00	4	18.35	18.40	-4	179	-2.23%
2022/09/27	0.1	19.00	15.9	18.92	19.10	-15.8	181	-8.71%
2022/09/26	0	0.00	1	19.20	19.10	-1	184	-0.54%
2022/09/22	1	19.70	2	19.75	19.70	-1	190	-0.53%
2022/09/21	0	0.00	1	19.80	19.75	-1	190	-0.52%
2022/09/19	0	0.00	0	19.40	19.50	0	190	0.00%
2022/09/15	3	19.50	8	19.63	19.60	-5	199	-2.50%
2022/09/13	0	0.00	4	19.78	19.75	-4	207	-1.93%
2022/09/12	0	0.00	2	19.85	19.65	-2	212	-0.94%
2022/09/08	3	19.45	1	19.65	19.55	2	214	0.93%
2022/09/07	0	0.00	0.5	19.50	19.50	-0.5	213	-0.26%
2022/09/06	0	0.00	0.6	19.70	19.85	-0.6	213	-0.30%
2022/09/01	0	0.00	2	19.75	19.65	-2	219	-0.91%
2022/08/31	0	0.00	6	19.77	19.75	-6	218	-2.75%
2022/08/30	1	19.55	1	19.70	19.80	0	219	0.00%
2022/08/23	0	0.00	1	19.85	19.85	-1	216	-0.46%
2022/08/22	0	0.00	1	19.95	19.95	-1	219	-0.46%
2022/08/19	0.1	19.95	0	0.00	20.10	0.1	221	0.04%
2022/08/17	1	20.20	0	0.00	20.15	1	226	0.44%
2022/08/12	0	0.00	10	20.00	20.10	-10	229	-4.35%
2022/08/11	0	0.00	2	19.85	19.75	-2	229	-0.87%
2022/08/08	0.1	19.25	3	19.50	19.50	-2.9	233	-1.26%
2022/08/05	5	19.42	2	19.40	19.30	3	233	1.29%
2022/08/01	0	0.00	4	19.40	19.40	-4	234	-1.70%
2022/07/28	0	0.00	3	19.45	19.40	-3	233	-1.28%
2022/07/27	0	0.00	4	19.39	19.40	-4	230	-1.73%
2022/07/26	0	0.00	3	19.28	19.25	-3	228	-1.31%
2022/07/21	0	0.00	20	18.65	18.80	-20	230	-8.66%
2022/07/19	0	0.00	9	18.15	18.40	-9	239	-3.76%
2022/07/14	0	0.00	1.1	17.98	18.10	-1.1	242	-0.45%
2022/07/13	1	17.60	1	17.95	17.95	0	242	0.00%
2022/07/11	0	0.00	1	17.90	17.80	-1	237	-0.42%
2022/07/05	3	17.30	8.7	17.59	17.85	-5.7	241	-2.36%
2022/07/04	16	17.48	10.3	17.68	17.35	5.7	240	2.36%
2022/07/01	3.2	18.59	9.8	18.16	17.75	-6.6	243	-2.73%
2022/06/30	12	18.99	12	18.77	18.85	0	246	0.00%
2022/06/29	0	0.00	1	19.20	19.15	-1	248	-0.40%
2022/06/24	0	0.00	3	19.35	19.50	-3	258	-1.16%
2022/06/22	3	18.80	4	19.08	18.85	-1	261	-0.38%
2022/06/21	0	0.00	20	19.41	19.45	-20	263	-7.59%
2022/06/20	9	18.90	11	19.13	18.80	-2	264	-0.76%
2022/06/17	17.1	19.22	1	19.25	19.25	16.1	265	6.07%
2022/06/15	3	19.90	6	19.88	19.95	-3	268	-1.12%
2022/06/14	0	0.00	3	19.75	19.90	-3	276	-1.09%
2022/06/13	3.3	20.04	3	19.95	19.90	0.3	281	0.11%
2022/06/10	0	0.00	3	20.35	20.35	-3	282	-1.06%
2022/06/09	0	0.00	3	20.50	20.65	-3	283	-1.06%
2022/06/08	0	0.00	2.5	20.59	20.60	-2.5	286	-0.86%
2022/06/06	0	0.00	8	20.37	20.40	-8	289	-2.76%
2022/06/02	0	0.00	1	20.45	20.50	-1	292	-0.34%
2022/06/01	8	20.46	0	0.00	20.60	8	300	2.67%
2022/05/31	3	20.65	2	20.70	20.60	1	302	0.33%
2022/05/30	3	20.70	3	20.80	20.80	0	306	0.00%
2022/05/27	1	20.65	0	0.00	20.70	1	307	0.33%
2022/05/25	0	0.00	31	20.23	20.65	-31	308	-10.03%
2022/05/24	0	0.00	9	20.01	20.00	-9	312	-2.88%
2022/05/20	0	19.80	0	0.00	19.80	0	316	0.00%
2022/05/19	4	19.45	0	0.00	19.50	4	316	1.26%
2022/05/18	25	19.36	21	19.38	19.55	4	316	1.26%
2022/05/17	0	0.00	10	19.40	19.35	-10	316	-3.16%
2022/05/16	1	19.35	0	0.00	19.30	1	318	0.31%
2022/05/13	0	0.00	14	19.39	19.35	-14	318	-4.39%
2022/05/12	0.3	19.32	0	19.30	19.20	0.3	322	0.10%
2022/05/11	0.1	19.90	0	0.00	19.85	0.1	321	0.03%
2022/05/10	0.1	19.80	1	20.05	20.00	-0.9	327	-0.28%
2022/05/05	0	0.00	1.1	20.55	20.60	-1.1	355	-0.31%
2022/05/03	0	0.00	1	20.20	20.10	-1	366	-0.27%
2022/04/29	1	20.20	0	0.00	20.20	1	370	0.27%
2022/04/27	2	20.15	2	20.20	20.10	0	379	0.00%
2022/04/26	3	20.80	0	0.00	20.75	3	378	0.79%
2022/04/25	4	21.00	14	20.87	20.85	-10	378	-2.64%
2022/04/22	6	21.76	0	0.00	21.70	6	374	1.60%
2022/04/20	2	22.05	7	22.09	22.10	-5	379	-1.32%
2022/04/19	1	22.15	1	22.15	22.15	0	381	0.00%
2022/04/15	1	22.05	8	22.04	22.05	-7	387	-1.81%
2022/04/11	4.1	22.36	5	22.24	22.05	-0.9	402	-0.22%
2022/04/08	0	0.00	0.1	22.10	22.20	-0.1	405	-0.02%
2022/04/07	4.1	22.25	17	22.25	22.20	-12.9	405	-3.18%
2022/04/06	10.2	22.42	3	22.43	22.50	7.2	405	1.78%
2022/04/01	12.3	22.83	0	0.00	22.80	12.3	420	2.92%
2022/03/31	15	23.14	0	0.00	23.15	15	417	3.59%
2022/03/30	0	0.00	2	23.40	23.45	-2	415	-0.48%
2022/03/29	3	23.52	14	23.40	23.40	-11	409	-2.69%
2022/03/28	1.1	23.14	1	23.35	23.20	0.1	412	0.02%
2022/03/25	3.1	23.40	6	23.55	23.45	-3	408	-0.72%
2022/03/24	3	23.45	6	23.57	23.55	-3	404	-0.74%
2022/03/22	1	23.25	2	23.38	23.45	-1	398	-0.25%
2022/03/21	2.1	23.14	2	23.03	23.15	0.1	395	0.03%
2022/03/18	0.1	22.60	4	22.69	22.80	-3.9	400	-0.98%
2022/03/17	9	22.91	8	22.42	22.65	1	410	0.24%
2022/03/16	4	21.96	25	21.91	21.95	-21	404	-5.19%
2022/03/15	1	22.25	0	0.00	22.15	1	400	0.25%
2022/03/14	8	22.50	1	22.50	22.50	7	400	1.75%
2022/03/11	3	22.42	2	22.45	22.45	1	406	0.25%
2022/03/10	2	22.30	4	22.35	22.50	-2	405	-0.49%
2022/03/09	3	22.10	3	22.25	22.25	0	404	0.00%
2022/03/08	0	0.00	6	22.10	22.10	-6	414	-1.45%
2022/03/07	3	22.70	2	22.40	22.40	1	415	0.24%
2022/03/04	2	23.08	0	0.00	23.00	2	460	0.43%
2022/03/03	1	23.10	0	0.00	23.15	1	471	0.21%
2022/03/01	0	0.00	1	23.45	23.35	-1	484	-0.21%
2022/02/24	2	23.15	4.3	22.96	23.00	-2.3	524	-0.43%
2022/02/23	2	23.30	4.4	23.25	23.40	-2.4	527	-0.45%
2022/02/22	1	23.15	4	23.35	23.15	-3	540	-0.55%
2022/02/18	0	0.00	0.2	23.45	23.50	-0.2	554	-0.04%
2022/02/17	2	23.60	11.6	23.62	23.55	-9.6	560	-1.72%
2022/02/16	3	23.67	6	23.72	23.65	-3	570	-0.53%
2022/02/15	4	23.73	0	0.00	23.70	4	583	0.69%
2022/02/14	2	23.75	0	0.00	23.75	2	601	0.33%
2022/02/11	0	0.00	14	24.39	24.40	-14	657	-2.13%
2022/02/10	6	24.35	4	24.33	24.40	2	663	0.30%
2022/02/09	27	24.41	5	24.52	24.55	22	659	3.34%
2022/02/08	4	24.39	2	24.43	24.65	2	656	0.30%
2022/02/07	1	23.90	1	24.00	24.35	0	662	0.00%
2022/01/26	0	0.00	3	22.95	23.00	-3	649	-0.46%
2022/01/25	4	22.85	3	23.15	22.80	1	654	0.15%
2022/01/24	5.1	22.92	1	22.90	23.00	4.1	651	0.62%
2022/01/21	5	23.31	5.1	23.38	23.25	-0.1	653	-0.02%
2022/01/19	6	23.39	0	0.00	23.40	6	651	0.92%
2022/01/18	3	23.40	5	23.50	23.40	-2	656	-0.30%
2022/01/17	14	23.35	4	23.40	23.40	10	656	1.52%
2022/01/14	2	23.60	1	23.75	23.55	1	652	0.15%
2022/01/13	3.2	23.94	22.5	24.07	24.00	-19.3	693	-2.79%
2022/01/12	7	23.73	2	23.95	23.95	5	695	0.72%
2022/01/11	4	24.01	8	24.18	23.90	-4	698	-0.57%
2022/01/10	2	24.60	13	24.47	24.40	-11	711	-1.55%
2022/01/07	2	24.50	25	24.46	24.35	-23	714	-3.22%
2022/01/06	0	0.00	17.2	24.65	24.65	-17.2	716	-2.40%
2022/01/04	0	0.00	1	24.75	24.70	-1	737	-0.14%
2022/01/03	32	24.78	33	24.76	24.75	-1	732	-0.14%
2021/12/30	2	24.40	0	0.00	24.50	2	722	0.28%
2021/12/29	4	24.30	5	24.45	24.45	-1	720	-0.14%
2021/12/28	6	24.45	20	24.17	24.40	-14	717	-1.95%
2021/12/27	0	0.00	10	23.75	23.70	-10	701	-1.43%
2021/12/24	2.5	23.65	0	0.00	23.60	2.5	710	0.35%
2021/12/23	11	23.70	2	23.70	23.60	9	712	1.26%
2021/12/22	5	23.72	0	0.00	23.70	5	715	0.70%
2021/12/21	0	0.00	0	23.35	23.45	0	709	0.00%
2021/12/17	0.1	23.35	2	23.43	23.35	-1.9	712	-0.27%
2021/12/15	2	23.20	10	23.15	23.15	-8	718	-1.11%
2021/12/14	11	23.25	4	23.25	23.20	7	719	0.97%
2021/12/13	24	23.50	0	0.00	23.45	24	717	3.34%
2021/12/10	0	0.00	1	23.85	23.75	-1	712	-0.14%
2021/12/09	3	23.70	0	0.00	23.65	3	716	0.42%
2021/12/08	0	0.00	1	23.70	23.65	-1	723	-0.14%
2021/12/07	0.1	23.90	0.1	23.65	23.65	0	729	0.00%
2021/12/06	0	0.00	2.3	23.91	23.80	-2.3	727	-0.31%
2021/12/03	3.3	23.69	0	0.00	23.65	3.3	739	0.44%
2021/12/02	4	23.83	0.1	24.00	23.75	3.9	746	0.52%
2021/12/01	0	23.45	3	23.30	23.40	-3	747	-0.40%
2021/11/30	9	23.08	0	0.00	23.45	9	749	1.20%
2021/11/26	17	23.68	5.5	23.61	23.60	11.5	724	1.59%
2021/11/25	3	24.13	0	0.00	24.15	3	719	0.42%
2021/11/24	5	24.14	8	24.15	24.15	-3	723	-0.41%
2021/11/23	22	25.33	2	25.45	25.25	20	714	2.80%
2021/11/22	9	25.20	0.6	25.05	25.35	8.4	692	1.21%
2021/11/19	3	25.00	15	25.15	25.05	-12	684	-1.75%
2021/11/18	6	25.05	0.5	25.10	25.10	5.5	676	0.81%
2021/11/17	1	24.95	6	25.04	25.00	-5	675	-0.74%
2021/11/16	0	0.00	6	25.40	25.40	-6	669	-0.90%
2021/11/15	22	25.61	8	25.64	25.50	14	675	2.07%
2021/11/12	14	25.69	30	25.60	25.55	-16	681	-2.35%
2021/11/11	17	26.44	8	26.04	26.05	9	689	1.30%
2021/11/10	13.1	26.10	65.1	26.11	26.55	-52	682	-7.62%
2021/11/09	8	24.79	8	24.80	24.90	0	633	0.00%
2021/11/08	1	24.40	0	0.00	24.40	1	635	0.16%
2021/11/05	2	24.40	0	0.00	24.45	2	645	0.31%
2021/11/04	10	24.40	11	24.43	24.55	-1	647	-0.15%
2021/11/03	0	0.00	1	24.00	24.00	-1	641	-0.16%
2021/11/02	55	23.80	34	23.59	23.55	21	644	3.26%
2021/11/01	1	23.85	11	23.90	23.95	-10	644	-1.55%
2021/10/29	13	23.95	23	23.95	24.00	-10	645	-1.55%
2021/10/28	0	0.00	7	24.10	24.10	-7	642	-1.09%
2021/10/27	7	24.41	3	24.80	24.25	4	644	0.62%
2021/10/26	3	24.53	5	24.57	24.50	-2	644	-0.31%
2021/10/22	10	24.36	3	24.35	24.25	7	650	1.08%
2021/10/21	22.1	24.37	4	24.60	24.60	18.1	658	2.75%
2021/10/18	0	0.00	30	23.40	23.45	-30	689	-4.35%
2021/10/15	6	23.82	2	23.85	23.80	4	687	0.58%
2021/10/14	32	23.84	3.5	23.92	23.90	28.5	687	4.14%
2021/10/13	15	24.67	1	24.65	24.20	14	689	2.03%
2021/10/12	5	24.87	12	25.33	24.85	-7	681	-1.03%
2021/10/08	0	0.00	4	25.60	25.40	-4	672	-0.59%
2021/10/07	7	25.44	15	25.49	25.55	-8	683	-1.17%
2021/10/06	12	25.18	1	25.15	25.15	11	694	1.58%
2021/10/05	0	0.00	20	25.18	25.40	-20	704	-2.84%
2021/10/04	2	25.28	4.1	25.43	25.30	-2.1	717	-0.29%
2021/10/01	16	25.88	26	25.79	25.65	-10	718	-1.39%
2021/09/30	0	0.00	10	26.15	26.30	-10	716	-1.40%
2021/09/29	22.1	26.10	0	0.00	26.15	22.1	732	3.02%
2021/09/27	7	26.55	17	26.59	26.50	-10	765	-1.31%
2021/09/24	0	0.00	1	26.50	26.45	-1	775	-0.13%
2021/09/23	11	26.25	0.7	26.20	26.20	10.3	778	1.32%
2021/09/22	0	0.00	3	26.30	26.05	-3	792	-0.38%
2021/09/17	3	26.35	0	0.00	26.40	3	807	0.37%
2021/09/16	1	26.40	1	26.55	26.40	0	816	0.00%
2021/09/15	1	26.60	7	26.71	26.75	-6	817	-0.73%
2021/09/14	5	27.00	18	27.15	26.90	-13	823	-1.58%
2021/09/13	6	26.42	4	26.81	27.00	2	828	0.24%
2021/09/10	23	27.52	5	27.50	27.50	18	841	2.14%
2021/09/09	0	0.00	3.1	27.18	27.20	-3.1	843	-0.37%
2021/09/08	4	27.26	1	27.30	27.20	3	849	0.35%
2021/09/07	9	27.89	1	27.95	27.80	8	852	0.94%
2021/09/06	1	28.80	0	0.00	28.20	1	851	0.12%
2021/09/03	0	0.00	1	29.30	29.35	-1	844	-0.12%
2021/09/02	1.3	28.88	18	29.25	28.95	-16.7	853	-1.96%
2021/09/01	7	29.41	25	29.09	29.75	-18	857	-2.10%
2021/08/31	3	28.27	3.1	28.27	28.40	-0.1	857	-0.01%
2021/08/30	1	27.95	2	27.75	27.90	-1	864	-0.12%
2021/08/27	6.1	27.53	7	27.79	27.75	-0.9	872	-0.10%
2021/08/26	4	27.35	0	0.00	27.30	4	875	0.46%
2021/08/25	2	27.55	3	27.50	27.55	-1	892	-0.11%
2021/08/24	3	27.35	10	27.44	27.30	-7	915	-0.76%
2021/08/23	2	27.00	2	26.98	27.05	0	922	0.00%
2021/08/20	9	26.79	1	26.55	26.50	8	933	0.86%
2021/08/19	10	26.67	62	26.55	26.60	-52	934	-5.56%
2021/08/18	26	26.60	37	26.45	26.90	-11	936	-1.17%
2021/08/17	9	27.21	8.4	27.40	27.00	0.6	926	0.06%
2021/08/16	27	27.46	4.1	27.36	27.35	22.9	915	2.50%
2021/08/13	10	28.07	5	28.05	27.90	5	912	0.55%
2021/08/12	13	28.46	7	28.35	28.20	6	911	0.66%
2021/08/11	32.3	28.87	10	28.73	28.50	22.3	913	2.44%
2021/08/10	32	28.96	0	0.00	29.00	32	949	3.37%
2021/08/09	17	28.86	0	0.00	29.00	17	1,001	1.70%
2021/08/06	7	29.09	10	29.04	29.00	-3	1,031	-0.29%
2021/08/04	2	29.40	0	0.00	29.40	2	1,145	0.17%
2021/08/03	9	29.57	14	29.36	29.35	-5	1,216	-0.41%
2021/08/02	3	29.42	4	29.35	29.70	-1	1,224	-0.08%
2021/07/30	5	29.64	6	29.95	29.45	-1	1,235	-0.08%
2021/07/29	1	29.80	1	30.10	30.00	0	1,261	0.00%
2021/07/28	6	29.78	20	30.08	29.80	-14	1,281	-1.09%
2021/07/27	5	30.45	26.3	30.84	30.20	-21.3	1,306	-1.63%
2021/07/26	38.2	31.25	26.1	31.28	30.85	12.1	1,341	0.90%
2021/07/23	40	29.99	66	29.91	30.50	-26	1,327	-1.96%
2021/07/22	19	29.11	10	29.13	29.00	9	1,370	0.66%
2021/07/21	6.3	28.55	31	28.62	28.85	-24.7	1,379	-1.79%
2021/07/20	2.4	28.54	12	28.62	28.60	-9.6	1,381	-0.70%
2021/07/19	6	28.73	23.1	28.60	28.75	-17.1	1,394	-1.23%
2021/07/16	1.7	28.42	8	28.46	28.45	-6.3	1,436	-0.44%
2021/07/15	6.1	28.27	3	28.27	28.45	3.1	1,464	0.21%
2021/07/14	32.8	28.05	6	28.30	28.00	26.8	1,546	1.73%
2021/07/13	29	28.30	3	28.70	28.00	26	1,584	1.64%
2021/07/12	8	28.21	5	28.15	28.10	3	1,587	0.19%
2021/07/09	10	28.42	7	28.55	28.30	3	1,600	0.19%
2021/07/08	4	28.41	20	28.40	28.65	-16	1,614	-0.99%
2021/07/07	3.1	28.41	3	28.45	28.35	0.1	1,634	0.01%
2021/07/06	21	28.42	0	0.00	28.35	21	1,689	1.24%
2021/07/05	7	28.34	3.3	28.31	28.85	3.7	1,707	0.22%
2021/07/02	1	28.50	6	28.63	28.50	-5	1,726	-0.29%
2021/07/01	3	28.70	2	28.75	28.70	1	1,735	0.06%
2021/06/30	16	28.90	1	28.95	28.95	15	1,753	0.86%
2021/06/29	12.6	28.91	20	28.85	28.85	-7.4	1,806	-0.41%
2021/06/28	50	29.43	45.5	29.46	29.30	4.5	1,863	0.24%
2021/06/25	26.1	29.85	0	0.00	29.80	26.1	1,899	1.37%
2021/06/24	4	30.05	18.8	30.13	30.05	-14.8	1,907	-0.78%
2021/06/23	10	29.85	14	30.17	30.15	-4	1,915	-0.21%
2021/06/22	29	29.93	13	30.07	29.75	16	1,918	0.83%
2021/06/21	9.5	30.06	16	30.13	30.00	-6.5	1,922	-0.34%
2021/06/18	8.4	30.45	6	30.45	30.45	2.4	1,947	0.12%
2021/06/17	4	30.45	11	30.40	30.45	-7	2,008	-0.35%
2021/06/16	1	30.45	16	30.55	30.45	-15	2,179	-0.69%
2021/06/15	1	30.65	1	30.65	30.55	0	2,222	0.00%
2021/06/11	10	30.60	22	30.63	30.70	-12	2,260	-0.53%
2021/06/10	2	30.40	5	30.40	30.60	-3	2,333	-0.13%
2021/06/09	65	30.67	18	30.62	30.55	47	2,345	2.00%
2021/06/08	13	30.45	5	30.75	30.60	8	2,361	0.34%
2021/06/07	20	30.43	55	30.44	30.55	-35	2,379	-1.47%
2021/06/04	3	30.75	1	30.90	30.60	2	2,436	0.08%
2021/06/03	11	31.13	31	30.88	30.90	-20	2,487	-0.80%
2021/06/02	10.1	31.03	9	31.02	31.15	1.1	2,599	0.04%
2021/06/01	42	30.81	32	30.93	31.05	10	2,628	0.38%
2021/05/31	12	30.77	17	30.71	30.60	-5	2,668	-0.19%
2021/05/28	50	30.94	0	0.00	30.55	50	2,738	1.83%
2021/05/27	1	30.40	5	30.68	30.35	-4	2,761	-0.14%
2021/05/26	17	30.60	3	30.65	30.65	14	2,801	0.50%
2021/05/25	0	0.00	8.7	30.55	30.35	-8.7	2,815	-0.31%
2021/05/24	22	30.08	37	30.21	30.15	-15	2,855	-0.53%
2021/05/21	6	30.43	0	0.00	30.45	6	2,891	0.21%
2021/05/20	4	30.50	4	30.60	30.35	0	2,962	0.00%
2021/05/19	8.1	30.87	0.2	30.85	30.85	7.9	2,964	0.27%
2021/05/18	1	29.75	26	29.10	30.90	-25	2,978	-0.84%
2021/05/17	16	28.64	38.1	28.32	28.15	-22	2,957	-0.75%
2021/05/14	11	31.64	32.1	31.59	31.20	-21.1	2,921	-0.72%
2021/05/13	42.1	32.52	13.1	32.24	31.90	29	2,900	1.00%
2021/05/12	214.3	34.39	325.1	32.52	33.05	-110.8	2,893	-3.83%	大買/大賣/鉅額交易
2021/05/11	41.1	34.91	61.5	34.48	34.35	-20.4	2,810	-0.72%
2021/05/10	4	33.40	5	33.51	33.60	-1	2,768	-0.04%
2021/05/07	23	32.88	29	32.90	33.05	-6	2,780	-0.22%
2021/05/06	50	33.40	20.1	33.28	32.95	29.9	2,784	1.08%
2021/05/05	2	33.00	14	33.55	33.40	-12	2,767	-0.43%
2021/05/04	25	33.62	22	33.46	33.30	3	2,756	0.11%
2021/05/03	14	34.85	16	34.11	33.90	-2	2,734	-0.07%
2021/04/29	17.5	35.30	71	35.45	35.05	-53.5	2,700	-1.98%
2021/04/28	63.1	36.04	40	36.84	35.65	23.1	2,718	0.85%
2021/04/27	26.1	36.66	8	36.63	36.45	18.1	2,685	0.67%
2021/04/26	14.6	36.95	29	36.99	37.10	-14.4	2,674	-0.54%
2021/04/23	3	36.92	10	37.24	37.00	-7	2,702	-0.26%
2021/04/22	28.4	37.09	86	36.65	36.75	-57.6	2,736	-2.11%
2021/04/21	15	37.23	32	37.36	37.40	-17	2,699	-0.63%
2021/04/20	58.5	37.21	37.1	37.64	37.45	21.4	2,676	0.80%
2021/04/19	6	38.75	19	38.87	38.85	-13	2,628	-0.50%
2021/04/16	8	38.10	6	38.13	38.40	2	2,595	0.08%
2021/04/15	23	38.09	24	37.98	37.95	-1	2,597	-0.04%
2021/04/14	15	37.07	5	36.90	36.90	10	2,597	0.39%
2021/04/13	9	37.70	3.3	37.68	37.50	5.7	2,616	0.22%
2021/04/12	30.5	37.84	144.2	37.71	37.90	-113.7	2,619	-4.34%	大賣/鉅額交易
2021/04/09	28	38.31	25	38.58	38.10	3	2,615	0.11%
2021/04/08	25	38.73	4.8	38.72	38.50	20.2	2,643	0.76%
2021/04/07	12	39.13	19.5	39.33	39.10	-7.5	2,671	-0.28%
2021/04/06	20.5	39.25	8	39.46	39.45	12.5	2,712	0.46%
2021/04/01	31.8	39.29	12.4	39.39	39.45	19.4	2,734	0.71%
2021/03/31	16.1	39.14	69.1	39.26	39.90	-53	2,770	-1.91%
2021/03/30	77	38.61	2.5	39.00	38.40	74.5	2,893	2.57%
2021/03/29	63	38.76	5	38.75	38.60	58	2,936	1.98%
2021/03/26	37	38.52	3.1	38.61	38.50	33.9	2,952	1.15%
2021/03/25	30.4	38.19	4	38.30	38.40	26.4	2,972	0.89%
2021/03/24	1	38.10	0	0.00	38.05	1	3,018	0.03%
2021/03/23	14.1	38.15	6.3	38.33	37.95	7.8	3,098	0.25%
2021/03/22	24.1	37.90	49	38.26	38.50	-24.9	3,198	-0.78%
2021/03/19	58	39.12	12	39.68	38.45	46	3,168	1.45%
2021/03/18	7	39.13	70	39.65	39.80	-63	3,047	-2.07%
2021/03/17	40.5	39.10	27.2	38.98	38.95	13.3	3,096	0.43%
2021/03/16	31	39.76	20.1	39.78	39.95	10.9	3,112	0.35%
2021/03/15	13	38.49	19	38.59	38.75	-6	3,148	-0.19%
2021/03/12	22	38.34	19.1	38.36	38.35	2.9	3,349	0.09%
2021/03/11	43	38.01	7	37.94	37.90	36	3,526	1.02%
2021/03/10	46	38.52	14.2	38.76	38.15	31.8	3,671	0.86%
2021/03/09	65	39.54	28.7	39.61	39.50	36.3	3,655	0.99%
2021/03/08	54	40.12	105.1	40.27	40.35	-51.1	3,641	-1.40%	大賣/
2021/03/05	30.5	38.78	18	39.12	38.70	12.5	3,581	0.35%
2021/03/04	17	38.79	12.4	39.06	39.60	4.6	3,574	0.13%
2021/03/03	29	39.00	34.1	38.43	38.50	-5.1	3,623	-0.14%
2021/03/02	11	37.36	19.2	37.43	36.80	-8.2	3,574	-0.23%
2021/02/26	13.2	36.98	13	37.37	37.45	0.2	3,576	0.01%
2021/02/25	10.9	37.10	21	37.25	37.30	-10.1	3,581	-0.28%
2021/02/24	4.9	37.06	28	37.15	37.00	-23.1	3,595	-0.64%
2021/02/23	39.1	36.82	35	36.84	37.15	4.1	3,614	0.11%
2021/02/22	37	35.59	82.6	35.66	36.50	-45.6	3,648	-1.25%
2021/02/19	28	33.30	18.1	33.20	33.50	9.9	3,727	0.27%
2021/02/18	22.3	33.32	10	33.41	33.60	12.3	3,781	0.32%
2021/02/17	19.1	32.13	41	32.39	32.95	-21.9	3,782	-0.58%
2021/02/05	4	31.79	6	32.13	31.75	-2	3,796	-0.05%
2021/02/04	2	32.20	3	32.42	32.30	-1	3,818	-0.03%
2021/02/03	48.6	31.66	20.3	31.92	32.05	28.3	3,912	0.72%
2021/02/02	0.8	30.70	5	30.67	30.70	-4.2	4,033	-0.10%
2021/02/01	7.3	29.35	14.7	29.98	30.60	-7.4	4,154	-0.18%
2021/01/29	14.8	30.13	1	29.60	29.75	13.8	4,178	0.33%
2021/01/28	6.1	30.69	6	30.73	30.60	0.1	4,234	0.00%
2021/01/27	4	31.15	8.5	31.24	31.20	-4.4	4,313	-0.10%
2021/01/26	10.4	31.48	0.2	31.55	31.15	10.2	4,346	0.23%
2021/01/25	3.9	31.37	29	31.47	31.50	-25.1	4,401	-0.57%
2021/01/22	11	31.80	0	0.00	31.75	11	4,574	0.24%
2021/01/21	15.8	31.78	6.2	31.76	31.85	9.6	4,733	0.20%
2021/01/20	13.1	32.82	33.7	32.44	31.95	-20.6	4,755	-0.43%
2021/01/19	6.5	33.47	50.5	33.48	33.40	-44.1	4,786	-0.92%
2021/01/18	15.4	33.64	16	34.13	33.75	-0.6	4,878	-0.01%
2021/01/15	47.2	34.71	71	34.51	34.55	-23.8	4,885	-0.49%
2021/01/14	17.8	36.08	11	36.12	36.00	6.8	4,893	0.14%
2021/01/13	5	36.45	4.9	36.44	36.30	0.1	4,975	0.00%
2021/01/12	12	36.65	42.5	36.43	36.10	-30.5	5,067	-0.60%
2021/01/11	17	36.15	22.2	36.38	36.50	-5.2	5,091	-0.10%
2021/01/08	15	36.40	17	36.46	36.25	-2	5,126	-0.04%
2021/01/07	54	36.59	17	36.66	36.30	37	5,153	0.72%
2021/01/06	50	36.87	41.1	37.26	35.85	9	5,187	0.17%
2021/01/05	25.2	37.76	28.1	37.76	37.50	-2.9	5,215	-0.06%
2021/01/04	96.2	38.37	47.2	38.75	38.05	49	5,307	0.92%
2020/12/23	148.4	25.14	61	25.14	25.20	87.4	5,431	1.61%	大買/
2020/12/22	45	25.01	25	24.95	24.95	20	5,514	0.36%
2020/12/21	75	25.45	116	25.36	25.30	-41	5,578	-0.73%	大賣/
2020/12/18	47	25.83	75	25.90	25.85	-28	5,695	-0.49%
2020/12/17	70	26.11	11	26.21	25.95	59	5,817	1.01%
2020/12/16	70	26.53	135.8	26.47	26.50	-65.8	5,899	-1.12%	大賣/
2020/12/15	78	25.59	125.4	25.72	25.70	-47.4	5,753	-0.82%	大賣/
2020/12/14	26	25.09	28	25.13	25.10	-2	5,751	-0.03%
2020/12/11	30	24.97	72	24.95	25.05	-42	5,835	-0.72%
2020/12/10	16	24.99	40	25.10	25.10	-24	5,852	-0.41%
2020/12/09	84.2	24.87	72	25.00	24.90	12.2	5,851	0.21%
2020/12/08	134.2	24.79	56	24.52	24.60	78.2	5,834	1.34%	大買/
2020/12/07	19	25.38	9	25.39	25.60	10	5,822	0.17%
2020/12/04	32	25.11	28.2	25.17	25.10	3.8	5,872	0.06%
2020/12/03	86.2	25.40	118	25.32	25.15	-31.8	5,869	-0.54%	大賣/
2020/12/02	56.2	25.83	66	25.83	25.80	-9.8	5,876	-0.17%
2020/12/01	100.7	25.94	50	25.94	25.85	50.7	5,932	0.85%
2020/11/30	266	26.71	79.1	26.71	26.30	186.9	5,928	3.15%	大買/鉅額交易
2020/11/27	255	26.75	102.2	26.95	27.25	152.8	5,789	2.64%	大買/大賣/鉅額交易
2020/11/26	148.3	26.24	166	25.94	26.65	-17.7	5,682	-0.31%	大買/大賣/
2020/11/25	33	25.20	29.1	25.25	25.15	3.9	5,606	0.07%
2020/11/24	52	25.00	25	25.14	24.95	27	5,701	0.47%
2020/11/23	28.1	25.09	40	25.14	25.00	-11.9	5,728	-0.21%
2020/11/20	31	24.65	3	24.75	24.65	28	5,767	0.49%
2020/11/19	58	24.93	84	24.94	24.85	-26	5,812	-0.45%
2020/11/18	20	24.41	3	24.42	24.45	17	5,844	0.29%
2020/11/17	14	24.49	60	24.46	24.50	-46	6,006	-0.77%
2020/11/16	40	24.62	34	24.63	24.55	6	6,155	0.10%
2020/11/13	9	24.53	93	24.56	24.60	-84	6,264	-1.34%
2020/11/12	62	24.64	31	24.67	24.55	31	6,391	0.49%
2020/11/11	30	24.56	19	24.64	24.75	11	6,524	0.17%
2020/11/10	110	24.57	150	24.55	24.40	-40	6,625	-0.60%	大買/大賣/
2020/11/09	14	24.05	44	24.02	24.15	-30	6,716	-0.45%
2020/11/06	42	23.73	23	23.86	23.65	19	6,802	0.28%
2020/11/05	18	23.81	91	23.79	23.75	-73	6,905	-1.06%
2020/11/04	28	23.69	50	23.70	23.75	-22	7,053	-0.31%
2020/11/03	161	23.90	70	24.01	23.80	91	7,190	1.27%	大買/
2020/11/02	63	24.22	104	24.12	24.20	-41	7,276	-0.56%	大賣/
2020/10/30	77	23.54	238	23.95	23.60	-161	7,422	-2.17%	大賣/鉅額交易
2020/10/29	42	23.33	14	23.29	23.30	28	7,798	0.36%
2020/10/28	117	23.79	94	24.06	23.70	23	7,812	0.29%	大買/
2020/10/27	63	24.21	32	24.21	24.20	31	7,931	0.39%
2020/10/26	38	23.86	8	23.93	23.90	30	8,083	0.37%
2020/10/23	100	24.04	22	23.96	23.90	78	8,206	0.95%
2020/10/22	65	24.05	119.6	24.10	24.20	-54.6	8,228	-0.66%	大賣/
2020/10/21	99	23.75	68	23.77	23.70	31	8,089	0.38%
2020/10/20	29	23.44	16	23.43	23.45	13	7,985	0.16%
2020/10/19	27	23.57	12	23.53	23.45	15	7,968	0.19%
2020/10/16	63	23.48	17	23.47	23.30	46	7,976	0.58%
2020/10/15	39	23.29	5.4	23.47	23.25	33.6	7,940	0.42%
2020/10/14	47	23.66	15.2	23.60	23.55	31.8	7,980	0.40%
2020/10/13	81	23.63	64	23.76	23.75	17	8,145	0.21%
2020/10/12	79	23.65	34.8	23.64	23.35	44.2	8,430	0.52%
2020/10/08	127	24.05	15	23.92	23.95	112	8,435	1.33%	大買/鉅額交易
2020/10/07	27	24.26	2	24.15	24.15	25	8,573	0.29%
2020/10/06	38	24.36	22	24.46	24.45	16	8,640	0.19%
2020/10/05	32	24.33	8.8	24.48	24.25	23.2	8,936	0.26%
2020/09/30	43	24.69	17	24.68	24.55	26	9,139	0.28%
2020/09/29	64	25.26	60	25.25	25.10	4	9,173	0.04%
2020/09/28	54.1	25.13	121	24.71	25.80	-66.9	9,141	-0.73%	大賣/
2020/09/25	94	24.14	380.7	23.94	23.55	-286.7	9,088	-3.16%	大賣/鉅額交易
2020/09/24	79	24.81	71.8	24.80	24.60	7.2	9,025	0.08%
2020/09/23	141.1	25.93	53	25.58	25.50	88.1	9,012	0.98%	大買/
2020/09/22	118	26.90	36	26.92	26.65	82	8,903	0.92%	大買/
2020/09/21	102	28.08	48	28.08	27.75	54	8,797	0.61%	大買/
2020/09/18	27.5	27.92	21	27.94	27.85	6.5	8,688	0.07%
2020/09/17	97	28.07	13	28.40	27.95	84	8,703	0.97%
2020/09/16	53.4	28.29	51	28.48	28.45	2.4	8,659	0.03%
2020/09/15	9	27.77	14	27.78	27.80	-5	8,608	-0.06%
2020/09/14	56	27.66	36.2	27.64	27.65	19.8	8,645	0.23%
2020/09/11	44	28.32	50	28.36	27.90	-6	8,609	-0.07%
2020/09/10	69	28.59	57	28.75	28.45	12	8,560	0.14%
2020/09/09	50	27.95	26	28.19	28.45	24	8,467	0.28%
2020/09/08	23	28.23	14	28.26	28.10	9	8,411	0.11%
2020/09/07	45.4	28.39	22	28.38	28.20	23.4	8,454	0.28%
2020/09/04	90	28.55	48	28.51	28.50	42	8,462	0.50%
2020/09/03	46	29.13	23	29.04	28.95	23	8,524	0.27%
2020/09/02	39	29.53	17	29.54	29.40	22	8,496	0.26%
2020/09/01	32	29.16	32	29.27	29.50	0	8,526	0.00%
2020/08/31	208	29.20	21	29.09	29.00	187	8,471	2.21%	大買/鉅額交易
2020/08/28	132	29.37	56	29.65	29.35	76	8,394	0.91%	大買/
2020/08/27	42	29.15	36	29.27	29.05	6	8,296	0.07%
2020/08/26	149	29.51	85	29.81	29.30	64	8,285	0.77%	大買/
2020/08/25	27	29.86	38	29.94	29.90	-11	8,535	-0.13%
2020/08/24	131	29.57	82	29.67	29.65	49	8,654	0.57%	大買/
2020/08/21	148	29.91	88	29.85	29.95	60	8,582	0.70%	大買/
2020/08/20	141	28.89	75	29.01	28.80	66	8,502	0.78%	大買/
2020/08/19	56	29.96	15	30.25	29.95	41	8,364	0.49%
2020/08/18	63.1	30.17	32	30.24	29.90	31.1	8,282	0.38%
2020/08/17	128.3	31.34	139	31.36	31.30	-10.7	8,169	-0.13%	大買/大賣/
2020/08/14	159	31.08	97.3	31.32	30.65	61.7	8,007	0.77%	大買/
2020/08/13	228.6	31.96	186	31.80	31.40	42.6	7,907	0.54%	大買/大賣/
2020/08/12	42	32.38	63	32.27	32.70	-21	7,899	-0.27%
2020/08/11	19.3	31.69	26	31.71	31.90	-6.7	7,797	-0.09%
2020/08/10	66	31.82	38	31.75	31.70	28	7,732	0.36%
2020/08/07	83.1	31.89	49	31.95	31.50	34.1	7,656	0.45%
2020/08/06	85.5	30.97	23.2	30.93	30.95	62.2	7,579	0.82%
2020/08/05	180	30.50	81	30.87	31.35	99	7,485	1.32%	大買/
2020/08/04	139	29.80	221	30.19	30.80	-82	7,447	-1.10%	大買/大賣/
2020/08/03	30	27.78	93	27.90	28.00	-63	7,283	-0.86%
2020/07/31	161	28.29	107	28.31	28.00	54	7,441	0.73%	大買/大賣/
2020/07/30	98	27.84	101.3	27.71	28.25	-3.3	7,326	-0.04%	大賣/
2020/07/29	64	26.76	146	26.81	27.15	-82	7,227	-1.13%	大賣/
2020/07/28	99	25.72	46	25.88	25.80	53	7,168	0.74%
2020/07/27	47.6	25.40	97	25.65	25.75	-49.5	7,321	-0.68%
2020/07/24	45	25.76	291	25.67	25.45	-246	7,488	-3.28%	大賣/鉅額交易
2020/07/23	63	25.73	20	25.82	25.90	43	7,602	0.57%
2020/07/22	91	25.87	39	25.95	25.75	52	7,715	0.67%
2020/07/21	77	25.85	36	25.76	25.70	41	7,685	0.53%
2020/07/20	108	25.54	68	25.71	25.85	40	7,661	0.52%	大買/
2020/07/17	390	26.77	440	26.64	25.95	-50	7,593	-0.66%	大買/大賣/
2020/07/16	536	26.67	452	26.93	27.20	84	7,410	1.13%	大買/大賣/
2020/07/15	65	25.46	283	25.60	25.35	-218	7,091	-3.07%	大賣/鉅額交易
2020/07/14	182	25.50	224	25.59	25.25	-42	7,034	-0.60%	大買/大賣/
2020/07/13	92	24.62	85	24.79	24.70	7	6,856	0.10%
2020/07/10	379	25.26	268	25.15	24.80	111	6,802	1.63%	大買/大賣/鉅額交易
2020/07/09	282.1	25.36	261.1	25.81	26.70	21	6,495	0.32%	大買/大賣/
2020/07/08	314	24.82	233	24.86	24.90	81	6,279	1.29%	大買/大賣/
2020/07/07	132	24.46	162	24.60	24.45	-30	6,502	-0.46%	大買/大賣/
2020/07/06	137	24.36	149	24.63	24.30	-12	6,425	-0.19%	大買/大賣/
2020/07/03	117	24.69	52	24.59	24.45	65	6,309	1.03%	大買/
2020/07/02	114	24.49	264	24.71	24.90	-150	6,243	-2.40%	大買/大賣/鉅額交易
2020/07/01	119	24.06	56	24.32	24.10	63	6,143	1.03%	大買/
2020/06/30	92	23.64	24	23.84	23.80	68	6,089	1.12%
2020/06/29	62	23.53	56	23.67	23.40	6	6,058	0.10%
2020/06/24	52	23.40	36	23.60	23.40	16	6,021	0.27%
2020/06/23	63	23.42	82	23.29	23.30	-19	5,976	-0.32%
2020/06/22	144	22.84	223	23.16	23.30	-79	5,960	-1.33%	大買/大賣/
2020/06/19	157	22.87	101	22.97	22.90	56	5,928	0.94%	大買/大賣/
2020/06/18	42	22.61	7	22.66	22.60	35	5,871	0.60%
2020/06/17	12	22.77	65	22.85	22.80	-53	5,882	-0.90%
2020/06/16	12	22.89	63	22.97	22.95	-51	5,876	-0.87%
2020/06/15	68	22.83	69	22.83	22.75	-1	5,895	-0.02%
2020/06/12	48	22.61	123	22.84	23.00	-75	5,887	-1.27%	大賣/
2020/06/11	191	22.99	350	23.31	22.50	-159	5,828	-2.73%	大買/大賣/鉅額交易
2020/06/10	712	23.34	384	23.39	22.95	328	5,741	5.71%	大買/大賣/鉅額交易
2020/06/09	75	24.64	76	24.77	24.60	-1	5,596	-0.02%
2020/06/08	91	24.37	93	24.46	24.80	-2	5,532	-0.04%
2020/06/05	25	23.92	83	23.97	23.90	-58	5,431	-1.07%
2020/06/04	91	23.40	45	23.68	23.75	46	5,410	0.85%
2020/06/03	26	23.23	34.1	23.53	23.45	-8.1	5,397	-0.15%
2020/06/02	58	23.25	265	23.23	23.25	-207	5,365	-3.86%	大賣/鉅額交易
2020/06/01	374	24.02	238	24.08	23.60	136	5,302	2.56%	大買/大賣/鉅額交易
2020/05/29	151	23.16	263	22.91	23.50	-112	4,959	-2.26%	大買/大賣/鉅額交易
2020/05/28	19	21.61	152	21.83	21.75	-133	4,760	-2.79%	大賣/鉅額交易
2020/05/27	106	21.80	166	21.85	21.60	-60	4,716	-1.27%	大買/大賣/
2020/05/26	117	21.41	67	21.41	21.25	50	4,618	1.08%	大買/
2020/05/25	91	21.39	108	21.40	21.30	-17	4,572	-0.37%	大賣/
2020/05/22	63	21.01	112	21.16	20.70	-49	4,502	-1.09%	大賣/
2020/05/21	138	20.98	49	20.90	20.85	89	4,477	1.99%	大買/
2020/05/20	297	20.96	283	21.24	21.10	14	4,449	0.31%	大買/大賣/
2020/05/19	97	20.56	375.1	21.05	21.45	-278.1	4,378	-6.35%	大賣/鉅額交易
2020/05/18	39	20.11	8	20.09	19.95	31	4,145	0.75%
2020/05/15	260	19.78	198	19.75	19.65	62	4,101	1.51%	大買/大賣/
2020/05/14	557	20.48	246	20.17	19.85	311	4,050	7.68%	大買/大賣/鉅額交易
2020/05/13	281	20.40	367.8	20.45	21.00	-86.8	3,948	-2.20%	大買/大賣/
2020/05/12	146	21.35	69	21.48	20.85	77	3,893	1.98%	大買/
2020/05/11	274	21.41	132	21.50	21.25	142	3,804	3.73%	大買/大賣/鉅額交易
2020/05/08	500	24.02	522	23.64	23.10	-22	3,560	-0.62%	大買/大賣/
2020/05/07	102	25.63	138.1	25.55	25.65	-36.1	3,231	-1.12%	大買/大賣/
2020/05/06	27	24.66	61	24.65	24.75	-34	3,025	-1.12%
2020/05/05	140	25.11	50	25.18	24.75	90	2,965	3.04%	大買/
2020/05/04	194	25.76	140	25.70	25.75	54	2,845	1.90%	大買/大賣/
2020/04/30	99	25.29	179	25.26	25.75	-80	2,760	-2.90%	大賣/
2020/04/29	343	25.19	76.1	25.08	25.50	266.9	2,553	10.45%	大買/鉅額交易
2020/04/28	114.1	24.03	165	24.09	23.60	-50.9	2,369	-2.15%	大買/大賣/
2020/04/27	142	22.30	79.6	22.00	22.55	62.4	2,275	2.74%	大買/
2020/04/24	20	20.29	9.4	20.30	20.50	10.6	2,177	0.49%
2020/04/23	8	19.91	18	20.18	20.15	-10	2,228	-0.45%
2020/04/22	4	20.00	5	20.05	20.05	-1	2,470	-0.04%
2020/04/21	42	19.93	10	19.94	20.15	32	2,598	1.23%
2020/04/20	17	20.00	10	20.12	20.10	7	2,597	0.27%
2020/04/17	10	19.73	14	19.73	19.70	-4	2,592	-0.15%
2020/04/16	14	19.57	15	19.65	19.70	-1	2,700	-0.04%
2020/04/15	58	19.65	27	19.66	19.75	31	2,688	1.15%
2020/04/14	7	19.23	9	19.48	19.55	-2	2,630	-0.08%
2020/04/13	15	19.20	12	19.15	19.20	3	2,600	0.12%
2020/04/10	179	19.35	54	19.36	19.55	125	2,579	4.85%	大買/鉅額交易
2020/04/09	4	18.01	0	0.00	18.05	4	2,272	0.18%
2020/04/07	4	17.90	13	17.93	17.95	-9	2,260	-0.40%
2020/04/06	0	0.00	11	17.90	17.95	-11	2,254	-0.49%
2020/04/01	10	17.80	4	17.94	17.85	6	2,237	0.27%
2020/03/31	18	17.90	21	17.90	17.95	-3	2,223	-0.13%
2020/03/30	7	17.46	11	17.44	17.45	-4	2,213	-0.18%
2020/03/27	0	0.00	18	17.37	17.30	-18	2,233	-0.81%
2020/03/26	28	17.05	23	17.21	17.40	5	2,240	0.22%
2020/03/25	7	16.66	18	16.88	17.30	-11	2,220	-0.50%
2020/03/23	14	14.31	15	14.87	15.15	-1	2,173	-0.05%
2020/03/20	0	0.00	13	13.93	14.05	-13	2,157	-0.60%
2020/03/19	13	12.36	184	12.09	12.80	-171	2,155	-7.93%	大賣/鉅額交易
2020/03/18	1	13.10	0	0.00	13.15	1	2,186	0.05%
2020/03/17	0	0.00	480	13.29	13.60	-480	2,225	-21.57%	大賣/鉅額交易
2020/03/16	5	14.49	4	14.09	14.00	1	2,259	0.04%
2020/03/13	3	14.33	7	14.81	15.25	-4	2,362	-0.17%
2020/03/12	5	15.15	0.3	15.50	15.50	4.7	2,371	0.20%
2020/03/11	5	15.90	0	0.00	15.95	5	2,536	0.20%
2020/03/09	6	15.50	26	15.47	15.50	-20	2,736	-0.73%
2020/03/06	1	15.70	1	15.80	15.95	0	2,776	0.00%
2020/03/05	0	0.00	0.3	16.20	16.25	-0.3	2,838	-0.01%
2020/03/04	0	0.00	1	15.95	16.05	-1	2,840	-0.04%
2020/03/03	0	0.00	4	16.50	16.25	-4	2,832	-0.14%
2020/03/02	5	16.00	2	16.00	16.10	3	2,834	0.11%
2020/02/27	12	16.41	0	0.00	16.35	12	2,808	0.43%
2020/02/26	0	0.00	35	16.93	17.00	-35	2,794	-1.25%
2020/02/25	1	16.80	7	17.10	17.10	-6	2,803	-0.21%
2020/02/24	8	16.98	5	17.12	16.80	3	2,793	0.11%
2020/02/21	10	17.60	0	0.00	17.65	10	2,778	0.36%
2020/02/20	0	0.00	15	18.02	17.75	-15	2,774	-0.54%
2020/02/19	5	17.82	0	0.00	17.60	5	2,764	0.18%
2020/02/18	0	0.00	4	17.55	17.55	-4	2,760	-0.14%
2020/02/17	5	17.66	5	17.70	17.60	0	2,762	0.00%
2020/02/14	6	18.14	0	0.00	18.05	6	2,751	0.22%
2020/02/13	42	18.11	25	17.86	18.00	17	2,749	0.62%
2020/02/12	0	0.00	10	18.45	18.35	-10	2,719	-0.37%
2020/02/11	12	18.20	0	0.00	18.20	12	2,728	0.44%
2020/02/07	7	18.60	27	18.49	18.20	-20	2,733	-0.73%
2020/02/06	22	18.92	22	19.00	18.90	0	2,730	0.00%
2020/02/05	31	18.72	6	18.78	18.40	25	2,768	0.90%
2020/02/04	2	18.65	14	18.59	18.70	-12	2,743	-0.44%
2020/02/03	4	18.60	108	18.62	18.80	-104	2,740	-3.79%	大賣/鉅額交易
2020/01/31	12	19.48	8	19.64	19.40	4	2,762	0.14%
2020/01/30	48	19.42	21	19.59	19.50	27	2,747	0.98%
2020/01/20	68	21.34	10	21.12	21.10	58	2,700	2.15%
2020/01/17	73	21.47	70.1	21.41	21.60	2.9	2,693	0.11%
2020/01/16	196	20.66	125	21.02	21.45	71	2,633	2.70%	大買/大賣/
2020/01/15	105	19.64	51	19.20	19.75	54	2,425	2.23%	大買/
2020/01/14	13	18.25	39	18.26	18.20	-26	2,327	-1.12%
2020/01/13	82	17.63	37	18.01	18.20	45	2,369	1.90%
2020/01/10	580	17.95	225.6	17.71	18.00	354.4	2,405	14.73%	大買/大賣/鉅額交易
2020/01/09	47	16.48	0	0.00	16.40	47	2,452	1.92%
2020/01/07	7	16.62	29	16.49	16.45	-22	2,571	-0.86%
2020/01/06	20	16.54	8	16.69	16.50	12	2,638	0.45%
2020/01/03	17	17.07	4	17.14	17.05	13	2,631	0.49%
2020/01/02	5	16.71	2	16.65	16.75	3	2,607	0.12%
2019/12/31	6	16.78	0	0.00	16.75	6	2,607	0.23%
2019/12/30	4	16.80	12	16.73	16.90	-8	2,606	-0.31%
2019/12/27	3	16.50	2	16.50	16.55	1	2,601	0.04%
2019/12/26	10	16.53	0	0.00	16.40	10	2,670	0.37%
2019/12/25	13	16.54	4	16.56	16.60	9	2,681	0.34%
2019/12/24	11	16.59	0	0.00	16.45	11	2,669	0.41%
2019/12/23	3	16.65	0	0.00	16.75	3	2,634	0.11%
2019/12/20	5	16.99	0	0.00	16.90	5	2,613	0.19%
2019/12/19	3	17.18	15	17.35	17.15	-12	2,596	-0.46%
2019/12/18	1	17.50	19	17.45	17.55	-18	2,592	-0.69%
2019/12/17	18	17.57	16	17.44	17.25	2	2,604	0.08%
2019/12/16	22	17.57	2	17.55	17.60	20	2,585	0.77%
2019/12/13	65	17.31	79	17.27	17.35	-14	2,565	-0.55%
2019/12/12	79	17.32	59	17.35	17.30	20	2,474	0.81%
2019/12/11	0	0.00	19	17.87	17.75	-19	2,405	-0.79%
2019/12/10	68	17.72	48.8	17.83	18.00	19.2	2,329	0.82%
2019/12/09	24	17.04	12	17.01	17.05	12	2,191	0.55%
2019/12/06	62	16.74	97	16.65	17.00	-35	2,145	-1.63%
2019/12/05	109	16.21	61	16.16	16.50	48	1,963	2.45%	大買/
2019/12/04	10	15.32	8	15.39	15.40	2	1,758	0.11%
2019/12/03	17	15.50	19	15.83	15.20	-2	1,721	-0.12%
2019/12/02	26	15.43	21	15.24	15.65	5	1,654	0.30%
2019/11/29	5	14.90	0	0.00	14.85	5	1,568	0.32%
2019/11/27	0	0.00	1	15.00	14.95	-1	1,558	-0.06%
2019/11/25	6	14.95	0	0.00	14.95	6	1,548	0.39%
2019/11/19	0	0.00	52	14.81	14.95	-52	1,512	-3.44%
2019/11/15	23	14.78	1	14.85	14.75	22	1,506	1.46%
2019/11/14	1	14.85	1.2	14.96	15.00	-0.2	1,501	-0.01%
2019/11/13	10	14.45	0	0.00	14.55	10	1,492	0.67%
2019/11/12	30	14.45	10	14.60	14.40	20	1,488	1.34%
2019/11/11	2	14.50	0	0.00	14.50	2	1,486	0.13%
2019/11/08	13	14.73	3	14.90	14.65	10	1,470	0.68%
2019/11/07	0	0.00	17	15.17	14.85	-17	1,446	-1.17%
2019/11/06	3	14.85	11	14.89	14.90	-8	1,419	-0.56%
2019/11/05	28	15.01	22.1	15.11	14.85	5.9	1,412	0.42%
2019/11/04	48	15.24	25	15.26	15.05	23	1,393	1.65%
2019/11/01	0	0.00	2	14.90	14.80	-2	1,331	-0.15%
2019/10/31	17	15.07	22	14.95	14.85	-5	1,325	-0.38%
2019/10/30	94	15.03	21	15.16	14.95	73	1,300	5.61%
2019/10/29	2	14.55	206	14.50	14.50	-204	1,245	-16.38%	大賣/鉅額交易
2019/10/28	9	14.59	7	14.51	14.55	2	1,229	0.16%
2019/10/25	4	14.99	5	14.85	14.90	-1	1,192	-0.08%
2019/10/24	22	15.14	48	15.06	15.10	-26	1,138	-2.28%
2019/10/23	7	15.20	9	15.07	15.10	-2	1,097	-0.18%
2019/10/22	18	15.29	39	15.19	15.15	-21	1,014	-2.07%
2019/10/21	19.6	15.28	14	15.27	15.40	5.6	960	0.59%
2019/10/18	6	15.33	21	15.23	15.25	-15	880	-1.70%
2019/10/17	116	15.18	74.3	15.24	15.40	41.7	782	5.32%	大買/
2019/10/16	23	15.06	36	14.99	15.25	-13	579	-2.24%
2019/10/15	24	14.68	61	14.81	14.80	-37	472	-7.83%
2019/10/14	68	14.25	39.2	14.62	14.70	28.8	440	6.54%
2019/10/09	25	14.11	25	14.03	13.85	0	375	0.00%
2019/10/08	5	13.75	7	13.80	13.80	-2	359	-0.56%
2019/10/04	3	13.68	123	13.72	13.60	-120	347	-34.56%	大賣/鉅額交易
2019/10/03	48	13.76	47	13.69	13.70	1	340	0.29%
2019/10/02	118	13.77	8	13.79	13.75	110	335	32.79%	大買/鉅額交易
2019/10/01	8	13.49	0	0.00	13.25	8	259	3.08%
2019/09/27	81	13.66	2	13.85	13.70	79	244	32.31%
2019/09/26	49	13.67	0	0.00	13.70	49	228	21.43%
2019/09/25	1	13.40	0	13.30	13.45	1	215	0.45%
2019/09/24	2	13.25	0	0.00	13.25	2	211	0.95%
2019/09/20	42	13.06	19	13.02	13.00	23	206	11.11%
2019/09/19	8	12.46	0	0.00	12.50	8	184	4.33%
2019/09/18	4	12.43	0	0.00	12.60	4	185	2.16%
2019/09/17	6	12.30	0	0.00	12.30	6	183	3.27%
2019/09/16	10	12.40	0	0.00	12.35	10	185	5.38%
2019/09/12	12	12.25	10	12.30	12.35	2	188	1.06%
2019/09/11	2	12.25	0	0.00	12.25	2	188	1.06%
2019/09/10	3	12.28	0	0.00	12.30	3	194	1.54%
2019/09/09	7	12.25	0	0.00	12.25	7	195	3.58%
2019/09/06	4	12.28	0	0.00	12.30	4	194	2.06%
2019/09/04	1	12.15	0	0.00	12.15	1	198	0.50%
2019/09/03	4	12.15	0	0.00	12.20	4	202	1.98%
2019/08/30	4	12.15	0	0.00	12.15	4	208	1.92%
2019/08/29	5	12.17	10	12.20	12.10	-5	210	-2.37%
2019/08/28	3	12.57	0	0.00	12.50	3	216	1.39%
2019/08/27	9	12.50	0	0.00	12.50	9	218	4.12%
2019/08/26	11	12.42	0	0.00	12.45	11	228	4.82%
2019/08/23	52	12.58	0	0.00	12.60	52	233	22.29%
2019/08/22	4	12.48	0	0.00	12.45	4	245	1.63%
2019/08/21	2	12.58	5	12.50	12.60	-3	277	-1.08%
2019/08/16	0	0.00	1	12.30	12.40	-1	298	-0.34%
2019/08/15	1	12.30	12	12.30	12.25	-11	297	-3.70%
2019/08/14	3	12.40	0	0.00	12.40	3	299	1.00%
2019/08/13	1	12.40	0	0.00	12.35	1	295	0.34%
2019/08/05	0	11.80	0	0.00	11.90	0	295	0.00%
2019/07/29	1	11.95	0	0.00	11.95	1	306	0.33%
2019/07/23	0	0.00	15	12.67	12.65	-15	303	-4.95%
2019/07/22	0	0.00	5	12.60	12.65	-5	300	-1.67%
2019/07/18	0	12.60	0	0.00	12.70	0	300	0.00%
2019/07/17	1	12.75	0	0.00	12.65	1	299	0.33%
2019/07/15	1	12.75	1	12.75	12.70	0	299	0.00%
2019/07/11	2	12.73	0	0.00	12.70	2	295	0.68%
2019/07/09	1	12.70	7	12.69	12.70	-6	299	-2.00%
2019/07/08	1	12.75	0	0.00	12.75	1	302	0.33%
2019/07/04	3	12.67	0	0.00	12.70	3	302	0.99%
2019/07/03	2	12.55	0	0.00	12.65	2	302	0.66%
2019/07/01	1	12.60	0	0.00	12.65	1	303	0.33%
2019/06/28	1	12.60	0	0.00	12.55	1	302	0.33%
2019/06/26	3	12.70	1	12.65	12.70	2	301	0.66%
2019/06/24	2	12.75	0	0.00	12.80	2	304	0.66%
2019/06/21	1	12.80	0	0.00	12.70	1	304	0.33%
2019/06/20	3	12.77	12	12.77	12.75	-9	302	-2.98%
2019/06/19	2	12.80	0	0.00	12.85	2	303	0.66%
2019/06/18	12	12.77	0	0.00	12.70	12	308	3.88%
2019/06/17	1	12.75	0	0.00	12.80	1	308	0.32%
2019/06/14	2.2	12.69	0	0.00	12.70	2.2	309	0.70%
2019/06/13	1.1	12.65	4	12.65	12.65	-2.9	308	-0.95%
2019/06/12	3	12.68	0	0.00	12.65	3	316	0.95%
2019/06/10	0	0.00	2	12.60	12.60	-2	315	-0.63%
2019/06/06	0	0.00	2	12.60	12.55	-2	319	-0.63%
2019/06/04	2	12.55	0	0.00	12.55	2	318	0.63%
2019/05/30	0	0.00	6	12.45	12.45	-6	299	-2.01%
2019/05/29	10	12.33	0	0.00	12.35	10	294	3.39%
2019/05/28	24	12.28	10	12.30	12.35	14	280	4.99%
2019/05/27	10	12.13	30	12.10	12.25	-20	249	-8.01%
2019/05/24	10	11.80	0	0.00	11.80	10	233	4.27%
2019/05/15	2	11.50	0	0.00	11.50	2	233	0.86%
2019/05/10	1	11.60	0	0.00	11.55	1	241	0.41%
2019/05/08	2	11.65	0	0.00	11.70	2	244	0.82%
2019/05/07	5	11.70	0	0.00	11.75	5	245	2.04%
2019/05/06	5	11.75	0	0.00	11.70	5	242	2.06%
2019/04/30	3	11.90	0	0.00	12.00	3	237	1.26%
2019/04/23	10	11.90	0	0.00	11.95	10	246	4.06%
2019/04/22	20	11.98	0	0.00	11.95	20	250	7.99%
2019/04/12	1	12.00	1	12.10	12.00	0	269	0.00%
2019/04/11	0	0.00	3	12.05	12.05	-3	268	-1.12%
2019/04/10	1	12.15	0	0.00	12.15	1	273	0.37%
2019/04/08	5	12.20	0	0.00	12.15	5	285	1.75%
2019/04/03	0	0.00	1	12.25	12.20	-1	290	-0.34%
2019/04/02	7	12.33	0	0.00	12.30	7	304	2.30%
2019/04/01	19	12.35	0	0.00	12.35	19	313	6.07%
2019/03/29	1	12.20	0	0.00	12.15	1	313	0.32%
2019/03/27	0	0.00	16	12.05	12.10	-16	340	-4.69%
2019/03/22	0	0.00	30	12.15	12.10	-30	360	-8.33%
2019/03/20	8	12.19	0	0.00	12.20	8	384	2.08%
2019/03/19	5	12.05	0	0.00	12.05	5	385	1.30%
2019/03/18	5	12.00	0	0.00	11.95	5	398	1.26%
2019/03/15	4	12.00	0	0.00	11.85	4	415	0.96%
2019/03/14	5	12.20	0	0.00	12.10	5	418	1.19%
2019/03/13	3	12.23	0	0.00	12.15	3	458	0.65%
2019/03/07	1	12.00	0	0.00	12.00	1	749	0.13%
2019/03/06	1	12.05	0	0.00	12.10	1	843	0.12%
2019/03/04	1	12.00	0	0.00	12.00	1	1,003	0.10%
2019/02/26	1	12.05	1	12.05	12.05	0	1,085	0.00%
2019/02/22	1	12.05	0	0.00	12.10	1	1,084	0.09%
2019/02/21	0	12.05	0	0.00	12.10	0	1,083	0.00%
2019/02/20	0	0.00	56	12.00	12.20	-56	1,082	-5.17%
2019/02/19	0	0.00	21	12.00	12.00	-21	1,082	-1.94%
2019/02/15	0	0.00	1	11.95	11.90	-1	1,080	-0.09%
2019/02/14	75	12.00	0	0.00	11.95	75	1,083	6.92%
2019/02/13	1	11.95	0	0.00	12.00	1	1,081	0.09%
2019/01/28	0	0.00	4	11.70	11.65	-4	1,070	-0.37%
2019/01/25	4	11.70	4	11.70	11.70	0	1,069	0.00%
2019/01/21	0	0.00	20	11.80	11.80	-20	1,071	-1.87%
2019/01/18	20	11.90	0	0.00	11.85	20	1,074	1.86%
2019/01/17	0	0.00	4	11.70	11.70	-4	1,076	-0.37%
2019/01/14	2	11.70	0	0.00	11.65	2	1,081	0.18%
2019/01/11	0	0.00	16	11.92	11.80	-16	1,079	-1.48%
2019/01/09	0	0.00	49	11.93	11.90	-49	1,079	-4.54%
2019/01/08	50	12.04	2	12.05	12.00	48	1,073	4.47%
2019/01/07	10	12.00	1	12.05	12.00	9	1,075	0.84%
2019/01/04	2	11.95	50	11.98	11.95	-48	1,079	-4.45%
2019/01/03	55	12.25	0	0.00	12.15	55	1,123	4.89%
2018/12/27	0	0.00	1	12.25	12.20	-1	1,118	-0.09%
2018/12/26	0	0.00	20	12.37	12.05	-20	1,117	-1.79%
2018/12/25	20	12.67	0	0.00	12.50	20	1,118	1.79%
2018/12/24	2	12.60	30	12.68	12.70	-28	1,108	-2.53%
2018/12/22	10	12.05	22	12.21	12.40	-12	1,109	-1.08%
2018/12/21	0	12.00	0	0.00	12.05	0	1,120	0.00%
2018/12/20	15	12.33	22	12.52	12.25	-7	1,116	-0.63%
2018/12/19	44	12.52	3	12.35	12.35	41	1,104	3.71%
2018/12/18	1	12.60	39	12.85	12.50	-38	1,096	-3.47%
2018/12/17	0	0.00	35	12.71	12.80	-35	1,094	-3.20%
2018/12/13	21	12.80	39	12.89	12.65	-18	1,122	-1.60%
2018/12/12	50	12.80	1	12.80	12.80	49	1,107	4.42%
2018/12/11	4	12.61	2	12.73	12.70	2	1,113	0.18%
2018/12/10	56	12.69	3	12.78	12.60	53	1,119	4.73%
2018/12/07	32	13.34	25	13.38	13.35	7	1,189	0.59%
2018/12/06	26	13.67	21	13.18	13.00	5	1,175	0.43%
2018/12/05	32	13.86	40	14.01	13.75	-8	1,138	-0.70%
2018/12/04	42	13.90	39	13.80	13.70	3	1,079	0.28%
2018/12/03	17	13.86	15	13.97	13.80	2	1,025	0.19%
2018/11/30	25	13.82	23	13.94	13.95	2	933	0.21%
2018/11/29	21	13.54	23	13.90	13.45	-2	855	-0.23%
2018/11/28	21	13.65	44	13.84	13.80	-23	763	-3.01%
2018/11/27	16	12.66	6	12.82	12.95	10	643	1.55%
2018/11/26	26	12.86	53	13.03	12.95	-27	628	-4.30%
2018/11/23	0	0.00	3	12.10	12.10	-3	558	-0.54%
2018/11/16	0	0.00	2	12.00	11.95	-2	568	-0.35%
2018/11/15	0	0.00	4	11.80	11.75	-4	565	-0.71%
2018/11/14	0	0.00	4	11.65	11.70	-4	566	-0.71%
2018/11/12	0	0.00	4	11.60	11.65	-4	564	-0.71%
2018/11/09	0	0.00	2	11.55	11.55	-2	563	-0.35%
2018/11/07	0	0.00	2	11.53	11.50	-2	564	-0.35%
2018/11/05	0	0.00	2	11.50	11.55	-2	565	-0.35%
2018/11/01	0	0.00	7	11.30	11.30	-7	564	-1.24%
2018/10/25	1	10.80	0	0.00	10.90	1	564	0.18%
2018/10/24	0	0.00	3	11.30	11.15	-3	560	-0.53%
2018/10/23	0	0.00	0.3	11.00	11.00	-0.3	556	-0.06%
2018/10/19	1	11.00	6	11.00	11.10	-5	555	-0.90%
2018/10/17	1	10.95	0	11.20	11.15	1	554	0.18%
2018/10/15	0	0.00	4	11.05	11.05	-4	546	-0.73%
2018/10/12	7	10.59	0	0.00	11.05	7	541	1.30%
2018/10/11	2	11.45	13	11.06	10.80	-11	536	-2.05%
2018/10/09	0	0.00	51	11.70	11.75	-51	490	-10.40%
2018/10/08	1	11.85	4.2	11.75	11.75	-3.2	489	-0.64%
2018/10/05	0	0.00	29	11.72	11.75	-29	489	-5.93%
2018/10/04	0	0.00	10	11.80	11.90	-10	484	-2.06%
2018/10/03	1	11.85	0	0.00	11.85	1	482	0.21%
2018/10/02	0.4	12.10	90	12.03	12.10	-89.6	488	-18.33%
2018/10/01	13	12.28	11	12.38	12.25	2	484	0.41%
2018/09/28	83	12.18	9	12.13	12.30	74	475	15.56%
2018/09/27	0	0.00	9	11.81	11.90	-9	462	-1.95%
2018/09/26	2	11.80	0	0.00	11.80	2	460	0.43%
2018/09/25	0	0.00	12	11.80	11.85	-12	459	-2.61%
2018/09/20	5	11.82	4	11.70	11.70	1	453	0.22%
2018/09/19	77	11.74	76	11.81	11.90	1	444	0.22%
2018/09/18	26	11.41	12	11.47	11.40	14	417	3.35%
2018/09/17	0.5	11.40	22	11.36	11.35	-21.5	411	-5.22%
2018/09/14	26	11.40	18	11.38	11.40	8	431	1.85%
2018/09/13	52	11.19	119	11.23	11.35	-67	412	-16.26%	大賣/
2018/09/11	0	0.00	1	11.75	11.75	-1	328	-0.30%
2018/09/07	1	12.05	0	0.00	11.90	1	321	0.31%
2018/09/06	2	12.05	0	0.00	12.05	2	316	0.63%
2018/09/04	6	12.12	0	0.00	12.10	6	313	1.91%
2018/08/31	0	0.00	5	12.05	12.20	-5	319	-1.57%
2018/08/30	3	12.00	5	12.05	11.95	-2	305	-0.65%
2018/08/29	4	12.05	3	11.95	12.05	1	301	0.33%
2018/08/28	2	12.18	2	12.20	12.15	0	287	0.00%
2018/08/27	4.5	12.27	5	12.35	12.25	-0.5	286	-0.17%
2018/08/23	1	12.00	0	0.00	12.10	1	289	0.35%
2018/08/21	1	12.05	0	0.00	12.15	1	288	0.35%
2018/08/20	0	0.00	7	12.20	12.20	-7	287	-2.43%
2018/08/17	2	12.28	10	12.35	12.35	-8	286	-2.79%
2018/08/15	0	0.00	4	12.35	12.35	-4	289	-1.38%
2018/08/10	3	12.75	0	0.00	12.80	3	291	1.03%
2018/08/09	1	12.80	0	0.00	12.80	1	290	0.34%
2018/08/07	3	12.92	2	13.05	13.00	1	289	0.34%
2018/08/03	1	12.75	0	0.00	12.80	1	284	0.35%
2018/08/02	3	12.83	0	0.00	12.80	3	290	1.03%
2018/07/30	2	13.00	0	0.00	12.95	2	288	0.69%
2018/07/25	0	0.00	1	13.60	13.25	-1	312	-0.32%
2018/07/24	0	0.00	5	13.44	13.30	-5	309	-1.61%
2018/07/20	0	0.00	6	13.05	13.10	-6	313	-1.91%
2018/07/17	0	0.00	2	13.20	13.15	-2	320	-0.62%
2018/07/16	1	12.70	0	0.00	12.80	1	327	0.31%
2018/07/12	0	12.60	0	0.00	12.70	0	325	0.01%
2018/07/11	0	0.00	5	12.43	12.50	-5	327	-1.53%
2018/07/10	5	12.54	0	0.00	12.60	5	323	1.54%
2018/07/09	1	12.65	0	0.00	12.60	1	313	0.32%
2018/07/05	0	0.00	4	12.90	12.70	-4	320	-1.25%
2018/07/04	0	0.00	3	12.85	12.95	-3	320	-0.94%
2018/07/03	0	0.00	6	13.33	13.05	-6	319	-1.88%
2018/07/02	2	13.63	0	0.00	13.40	2	317	0.63%
2018/06/28	1	13.55	1	13.65	13.70	0	320	0.00%
2018/06/26	0	0.00	2	13.55	13.70	-2	345	-0.58%
2018/06/25	37	13.74	67	13.51	13.60	-30	344	-8.71%
2018/06/20	4	14.61	0	0.00	14.75	4	321	1.25%
2018/06/19	4	14.85	0	0.00	14.80	4	320	1.25%
2018/06/12	1	15.20	0	0.00	15.10	1	329	0.30%
2018/06/11	17	15.31	7	15.59	15.40	10	329	3.03%
2018/06/08	4	14.55	17	15.45	15.65	-13	320	-4.06%
2018/06/07	2	14.50	0	0.00	14.50	2	313	0.64%
2018/06/06	7	14.61	0	0.00	14.55	7	314	2.23%
2018/06/05	1	14.70	0	0.00	14.80	1	311	0.32%
2018/06/04	2	14.88	0	0.00	14.90	2	324	0.62%
2018/05/31	3	15.03	0	0.00	15.00	3	328	0.91%
2018/05/30	0	0.00	6	14.80	14.85	-6	333	-1.80%
2018/05/29	2	14.55	1	14.90	14.80	1	336	0.30%
2018/05/28	3	14.68	0	0.00	14.65	3	349	0.86%
2018/05/24	5	14.58	5	14.85	14.85	0	353	0.00%
2018/05/23	2	14.78	0	0.00	14.85	2	352	0.57%
2018/05/21	1	14.60	2	14.90	14.90	-1	365	-0.27%
2018/05/18	1	14.60	0	0.00	14.70	1	376	0.27%
2018/05/16	1	14.45	0	0.00	14.40	1	394	0.25%
2018/05/15	2	14.50	2	14.45	14.45	0	408	0.00%
2018/05/14	3	14.37	0	0.00	14.45	3	435	0.69%
2018/05/11	1	14.50	6	14.51	14.45	-5	446	-1.12%
2018/05/10	8	14.37	8	14.40	14.20	0	450	0.00%
2018/05/09	2	14.50	0	0.00	14.45	2	457	0.44%
2018/05/07	3	14.55	0	0.00	14.55	3	483	0.62%
2018/05/04	6	14.51	2	14.60	14.70	4	506	0.79%
2018/05/03	2	14.55	0	0.00	14.60	2	514	0.39%
2018/05/02	2	14.65	0	0.00	14.75	2	547	0.37%
2018/04/26	3	14.50	0	0.00	14.50	3	694	0.43%
2018/04/25	11	15.09	0	0.00	14.70	11	724	1.52%
2018/04/24	38	15.48	4	15.15	15.15	34	769	4.42%
2018/04/23	1	15.55	1	16.00	15.60	0	847	0.00%
2018/04/20	0	0.00	1	16.00	15.90	-1	879	-0.11%
2018/04/19	2	16.10	0	0.00	16.05	2	900	0.22%
2018/04/17	2	16.15	1	16.20	16.10	1	967	0.10%
2018/04/16	6	16.08	0	0.00	16.30	6	994	0.60%
2018/04/13	1	16.45	2	16.45	16.30	-1	1,018	-0.10%
2018/04/12	25	16.49	0	0.00	16.50	25	1,046	2.39%
2018/04/11	0	16.20	0	0.00	16.25	0	1,058	0.00%
2018/04/10	5	16.15	0	0.00	16.10	5	1,093	0.46%
2018/04/09	5	16.15	0	0.00	16.20	5	1,134	0.44%
2018/04/03	10	16.07	0	0.00	16.10	10	1,162	0.86%
2018/04/02	14	16.18	0	0.00	16.15	14	1,181	1.19%
2018/03/31	4	16.48	10	16.75	16.40	-6	1,250	-0.48%
2018/03/30	6	16.70	3	16.80	16.75	3	1,286	0.23%
2018/03/29	16	16.61	18	16.61	16.55	-2	1,336	-0.15%
2018/03/28	3	15.70	1	15.75	15.85	2	1,423	0.14%
2018/03/27	9	15.55	0	0.00	15.70	9	1,462	0.62%
2018/03/26	2	15.60	2	15.70	15.50	0	1,481	0.00%
2018/03/23	8	15.54	0	0.00	15.60	8	1,497	0.53%
2018/03/22	2	15.50	1	15.55	15.55	1	1,504	0.07%
2018/03/20	2	15.60	0	0.00	15.50	2	1,547	0.13%
2018/03/19	3	15.52	2	15.40	15.50	1	1,567	0.06%
2018/03/16	7	15.58	0	0.00	15.30	7	1,578	0.44%
2018/03/15	8	15.84	0	0.00	15.75	8	1,609	0.50%
2018/03/14	0	0.00	4	15.95	15.90	-4	1,664	-0.24%
2018/03/13	0	0.00	3	15.90	16.05	-3	1,672	-0.18%
2018/03/12	0	0.00	3	15.62	15.75	-3	1,689	-0.18%
2018/03/08	2	15.53	0	0.00	15.50	2	1,713	0.12%
2018/03/07	2	15.43	0	0.00	15.45	2	1,724	0.12%
2018/03/06	1	15.40	0	0.00	15.50	1	1,738	0.06%
2018/03/05	1	15.45	0	0.00	15.45	1	1,817	0.06%
2018/03/02	0	15.40	0	0.00	15.45	0	1,840	0.00%
2018/03/01	2	15.58	0	0.00	15.50	2	1,862	0.11%
2018/02/23	0	15.60	0	0.00	15.65	0	1,911	0.00%
2018/02/22	0	15.50	0	0.00	15.60	0	1,935	0.00%
2018/02/21	6	15.25	0	0.00	15.40	6	1,968	0.30%
2018/02/12	0	0.00	4	15.05	15.00	-4	1,989	-0.20%
2018/02/09	4	14.70	0	0.00	14.85	4	1,999	0.20%
2018/02/08	0	0.00	1	14.65	14.65	-1	1,996	-0.05%
2018/02/07	2	14.55	23	14.45	14.40	-21	1,999	-1.05%
2018/02/06	4	15.35	2	14.50	14.45	2	1,994	0.10%
2018/02/05	8	15.50	3	15.58	15.75	5	1,977	0.25%
2018/02/02	3	16.00	1	16.15	16.15	2	1,973	0.10%
2018/02/01	0	16.05	0	0.00	16.15	0	1,974	0.00%
2018/01/31	22	16.00	0	0.00	16.05	22	1,966	1.12%
2018/01/30	6	15.73	5	15.90	15.90	1	1,963	0.05%
2018/01/29	12	16.43	41	16.57	16.20	-29	1,948	-1.49%
2018/01/26	3	17.13	1	17.30	17.30	2	1,926	0.10%
2018/01/25	3	17.27	0	0.00	17.30	3	1,893	0.16%
2018/01/24	8	17.27	2.1	16.96	17.25	5.9	1,866	0.31%
2018/01/23	47	17.24	1	16.95	16.95	46	1,797	2.56%
2018/01/22	26	17.79	10	17.84	17.80	16	1,752	0.91%
2018/01/19	16	17.36	40	17.67	17.80	-24	1,719	-1.40%
2018/01/18	18	17.56	2	17.80	17.40	16	1,686	0.95%
2018/01/17	54	17.26	3	17.28	17.80	51	1,636	3.12%
2018/01/16	0	0.00	8.5	16.85	17.00	-8.5	1,554	-0.55%
2018/01/10	0	0.00	11	16.70	16.80	-11	1,421	-0.77%
2018/01/09	0	0.00	21	16.82	16.80	-21	1,390	-1.51%
2018/01/08	6	16.80	0	0.00	16.90	6	1,368	0.44%
2018/01/05	0	0.00	9	16.70	16.80	-9	1,338	-0.67%
2018/01/04	32	16.87	3	16.70	16.85	29	1,317	2.20%
2018/01/03	8	17.04	35	17.07	16.85	-27	1,282	-2.10%
2018/01/02	12.9	17.83	26	17.71	17.65	-13.1	1,236	-1.06%