安國 (8054)-國票-中和券商分點個股進出

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

安國

(8054)

可現股當沖

股價
146.5
漲跌
▼7.5
漲幅
-4.87%
成交量
7,811張
產業
上櫃半導體類股▼0.24%
271人加入追蹤

立即追蹤
本地時間:14:30

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

安國 (8054)籌碼相關－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	151.50	0	0.00	146.50	4	14,862	0.03%
2024/05/02	0	0.00	2.1	152.00	154.00	-2.1	14,910	-0.01%
2024/04/30	1	151.00	3	155.67	156.50	-2	15,173	-0.01%
2024/04/29	1	164.50	6	159.25	158.50	-5	15,410	-0.03%
2024/04/26	8	167.00	1	171.50	161.00	7	15,734	0.04%
2024/04/25	4	164.63	10	163.05	163.00	-6	15,508	-0.04%
2024/04/24	8.1	172.66	15.1	172.76	169.50	-7	15,329	-0.05%
2024/04/23	28.1	164.71	20	164.07	163.50	8.1	14,892	0.05%
2024/04/22	25.1	179.10	27.1	178.34	160.00	-2	14,560	-0.01%
2024/04/19	18.1	170.83	18	169.17	174.50	0.1	13,808	0.00%
2024/04/18	67.2	174.24	28	171.41	162.50	39.2	13,174	0.30%
2024/04/17	45	164.01	52	163.79	172.00	-7	12,336	-0.06%
2024/04/16	25	156.22	31	156.11	156.50	-6	11,813	-0.05%
2024/04/15	2	147.75	2	149.75	147.50	0	11,412	0.00%
2024/04/12	10	158.30	3	154.17	154.50	7	11,323	0.06%
2024/04/11	2	163.75	6	163.08	160.50	-4	11,216	-0.04%
2024/04/10	1	162.50	4	161.38	161.00	-3	11,123	-0.03%
2024/04/09	4	162.75	9	163.28	162.00	-5	11,075	-0.05%
2024/04/08	11	169.91	7	170.07	168.00	4	10,851	0.04%
2024/04/03	57	175.94	39	176.78	175.00	18	10,542	0.17%
2024/04/02	17	159.18	16	160.06	166.00	1	9,919	0.01%
2024/04/01	9	150.22	7	151.29	151.00	2	9,424	0.02%
2024/03/29	8	150.50	11	151.32	146.00	-3	9,182	-0.03%
2024/03/28	2	128.50	0	0.00	143.00	2	8,745	0.02%
2024/03/26	1	130.50	0	127.13	129.00	1	9,718	0.01%
2024/03/25	0	134.50	0	0.00	135.00	0	9,809	0.00%
2024/03/22	3	130.83	2	131.50	131.00	1	9,934	0.01%
2024/03/21	3	136.33	6	134.83	135.00	-3	10,147	-0.03%
2024/03/20	1	138.50	5	135.20	135.00	-4	10,190	-0.04%
2024/03/19	3	132.17	2	132.75	128.50	1	10,145	0.01%
2024/03/18	5	135.10	0	0.00	133.00	5	10,144	0.05%
2024/03/14	19	128.53	13	124.85	128.00	6	10,414	0.06%
2024/03/13	35	121.71	37	121.92	122.00	-2	10,808	-0.02%
2024/03/12	3	133.33	5	134.10	135.00	-2	11,293	-0.02%
2024/03/11	7	133.64	6	133.67	132.50	1	11,556	0.01%
2024/03/08	7	131.36	7	132.86	132.00	0	11,583	0.00%
2024/03/07	12	141.79	10	142.00	135.00	2	11,597	0.02%
2024/03/06	9.1	156.34	6	157.58	150.00	3.1	11,705	0.03%
2024/03/05	19	162.97	53	161.94	161.00	-34	11,756	-0.29%
2024/03/01	0	0.00	2	176.25	178.50	-2	12,772	-0.02%
2024/02/29	2	162.50	0	0.00	162.50	2	13,013	0.02%
2024/02/26	0	0.00	1	163.00	166.00	-1	14,206	-0.01%
2024/02/23	19	158.47	0	0.00	155.50	19	14,409	0.13%
2024/02/22	13	161.00	0	0.00	162.00	13	14,786	0.09%
2024/02/21	1	161.00	0	0.00	154.00	1	14,824	0.01%
2024/02/20	11	172.27	0	0.00	170.00	11	14,909	0.07%
2024/02/19	2	185.25	7	185.79	180.50	-5	14,954	-0.03%
2024/02/16	4	198.13	9.2	194.24	200.50	-5.2	15,021	-0.03%
2024/02/15	14	182.68	16	183.47	182.50	-2	14,844	-0.01%
2024/02/05	11.4	211.64	2	224.00	184.00	9.4	14,450	0.07%
2024/02/02	1	204.00	0.2	204.00	204.00	0.8	14,264	0.01%
2024/01/31	3	164.67	9	166.33	169.00	-6	14,263	-0.04%
2024/01/30	18	152.97	20	153.70	154.00	-2	14,035	-0.01%
2024/01/29	18	143.11	26	143.88	150.00	-8	13,613	-0.06%
2024/01/26	5	142.90	4	142.88	141.00	1	13,170	0.01%
2024/01/25	2	146.25	8	146.31	145.50	-6	13,557	-0.04%
2024/01/24	12	150.71	1.1	149.04	149.00	10.9	13,746	0.08%
2024/01/23	23	151.74	32	149.52	149.00	-9	13,722	-0.07%
2024/01/22	35.1	139.15	31	137.94	145.50	4.1	14,168	0.03%
2024/01/19	0	0.00	9	133.94	136.00	-9	14,109	-0.06%
2024/01/16	3	136.00	10	136.00	137.00	-7	14,471	-0.05%
2024/01/15	3	138.00	0	0.00	139.00	3	14,538	0.02%
2024/01/12	2	129.75	0	0.00	130.00	2	14,589	0.01%
2024/01/11	0	0.00	1	129.00	130.00	-1	14,711	-0.01%
2024/01/10	0	0.00	20	124.00	129.50	-20	14,779	-0.14%
2024/01/09	35	119.50	0	0.00	118.00	35	15,137	0.23%
2024/01/05	1	127.00	0	0.00	129.00	1	15,240	0.01%
2024/01/04	0	0.00	0.1	126.50	126.50	-0.1	15,202	0.00%
2024/01/03	1	131.00	0	128.88	131.00	1	15,174	0.01%
2024/01/02	2	124.00	1.4	121.43	128.00	0.6	15,144	0.00%
2023/12/29	0	0.00	0.2	111.98	116.50	-0.2	15,191	0.00%
2023/12/28	0.3	109.47	0	110.50	110.00	0.3	15,146	0.00%
2023/12/27	0	0.00	3	117.17	115.00	-3	15,083	-0.02%
2023/12/26	1.2	114.92	5	116.20	117.00	-3.8	15,041	-0.03%
2023/12/25	3	111.50	3.2	111.33	116.00	-0.2	14,967	0.00%
2023/12/22	10	105.05	9	107.33	109.00	1	14,874	0.01%
2023/12/21	23.3	98.14	50	99.10	99.20	-26.7	14,327	-0.19%
2023/12/20	2	93.85	2	93.90	94.80	0	13,722	0.00%
2023/12/19	15	89.18	1	88.97	92.80	14	13,561	0.10%
2023/12/18	60	93.13	41	93.10	92.20	19	13,367	0.14%
2023/12/15	1	93.00	0	92.10	90.40	1	13,138	0.01%
2023/12/14	4	96.65	6	98.03	95.40	-2	12,994	-0.02%
2023/12/13	7	97.97	5	98.32	98.00	2	12,950	0.02%
2023/12/12	2	97.79	13.1	97.07	99.50	-11.1	12,874	-0.09%
2023/12/11	1	99.70	2	100.30	99.60	-1	12,536	-0.01%
2023/12/08	6	100.97	8	100.05	99.50	-2	12,269	-0.02%
2023/12/07	26.1	97.34	25	95.20	95.30	1.1	11,626	0.01%
2023/12/06	4	92.63	2.7	94.34	97.30	1.3	10,952	0.01%
2023/12/05	1.1	89.78	4	86.75	88.50	-2.9	10,593	-0.03%
2023/12/04	1.6	93.19	2	93.75	88.70	-0.4	10,389	0.00%
2023/12/01	5	96.80	14	97.41	96.60	-9	10,075	-0.09%
2023/11/30	12	95.18	5	95.00	95.20	7	9,678	0.07%
2023/11/29	24	95.39	12	95.97	94.50	12	9,357	0.13%
2023/11/28	13	86.82	14	88.77	91.30	-1	8,402	-0.01%
2023/11/27	2	82.30	1	80.10	83.00	1	8,005	0.01%
2023/11/24	4	83.85	3	81.50	81.80	1	7,748	0.01%
2023/11/22	6	76.92	3	84.05	84.10	3	6,522	0.05%
2023/11/21	2	76.99	0	75.30	76.50	2	6,305	0.03%
2023/11/20	0	71.70	1	72.91	74.80	-1	5,901	-0.02%
2023/11/17	1	76.46	3	71.80	71.90	-2	5,823	-0.03%
2023/11/16	2	71.80	3	73.23	73.50	-1	5,682	-0.02%
2023/11/15	2	68.95	5	69.02	69.30	-3	5,586	-0.05%
2023/11/14	1	66.40	1	64.50	65.30	0	5,489	0.00%
2023/11/10	1	60.50	2	59.80	60.00	-1	5,334	-0.02%
2023/11/09	0	0.00	1	59.10	57.80	-1	5,282	-0.02%
2023/11/07	0	0.00	2	60.00	60.00	-2	5,184	-0.04%
2023/11/06	1	58.60	8	57.41	59.00	-7	5,137	-0.14%
2023/11/03	0	0.00	1	57.50	56.80	-1	5,067	-0.02%
2023/11/02	20	56.24	32	57.32	58.80	-12	4,999	-0.24%
2023/11/01	2	55.55	2	55.10	54.60	0	4,381	0.00%
2023/10/31	9	54.16	3	55.30	53.60	6	4,019	0.15%
2023/10/30	44	56.37	32	56.07	57.00	12	3,724	0.32%
2023/10/27	14	52.94	25	53.24	54.10	-11	2,920	-0.38%
2023/10/26	4	48.15	3	49.20	49.20	1	2,520	0.04%
2023/10/25	0	0.00	5	44.75	44.75	-5	2,264	-0.22%
2023/10/24	1	40.80	1	40.70	40.70	0	2,164	0.00%
2023/10/23	4	40.71	0	0.00	41.20	4	2,111	0.19%
2023/10/20	5	40.45	6	41.47	40.60	-1	2,030	-0.05%
2023/10/19	3	41.30	2	41.10	40.60	1	1,955	0.05%
2023/10/18	3	39.47	1	39.15	38.85	2	1,815	0.11%
2023/10/17	1	43.55	7	42.11	41.80	-6	1,740	-0.34%
2023/10/16	3	39.25	3	40.28	41.00	0	1,383	0.00%
2023/10/12	0	0.00	2	37.50	38.00	-2	1,258	-0.16%
2023/10/11	2	38.30	0	0.00	37.35	2	1,252	0.16%
2023/10/06	0	0.00	3	37.70	38.85	-3	1,229	-0.24%
2023/10/05	2	38.95	1	38.35	38.65	1	1,176	0.09%
2023/10/04	1	35.95	2	36.53	36.25	-1	1,060	-0.09%
2023/10/02	0	0.00	6	35.90	35.75	-6	1,082	-0.55%
2023/09/28	0	0.00	1	35.55	35.45	-1	1,082	-0.09%
2023/09/25	10	39.45	7	37.40	37.40	3	1,209	0.25%
2023/09/20	2	38.58	0	0.00	37.80	2	1,109	0.18%
2023/09/19	7	38.05	1	37.95	37.95	6	1,024	0.59%
2023/09/18	17	38.58	15	38.65	37.45	2	968	0.21%
2023/09/15	39	35.58	44	36.49	37.45	-5	804	-0.62%
2023/09/08	0	0.00	0	33.65	33.85	0	697	0.00%
2023/09/05	0	0.00	0	33.75	33.90	0	705	0.00%
2023/09/04	0	32.90	0	0.00	33.50	0	710	0.00%
2023/08/31	0	33.23	0	0.00	32.90	0	732	0.00%
2023/08/30	0	0.00	0.1	32.36	33.35	-0.1	744	-0.01%
2023/08/29	0	0.00	0	31.62	31.55	0	744	0.00%
2023/08/25	0	0.00	0	31.50	31.20	0	785	0.00%
2023/08/23	0	0.00	0	32.00	31.10	0	948	0.00%
2023/08/22	0.1	31.33	0	31.90	30.80	0	953	0.00%
2023/08/21	0	0.00	0	31.52	30.90	0	953	0.00%
2023/08/18	0.1	31.58	0.1	31.59	31.00	0	954	0.00%
2023/08/16	1	31.00	1	31.00	31.05	0	951	0.00%
2023/08/15	0	31.00	0	32.20	31.00	0	950	0.00%
2023/08/14	0.1	31.73	0	33.10	30.60	0	951	0.00%
2023/08/11	0	0.00	0	31.85	31.50	0	949	0.00%
2023/08/10	0	31.60	0	33.00	31.20	0	948	0.00%
2023/08/09	0	0.00	0	33.20	32.25	0	944	0.00%
2023/08/08	0	32.80	0	0.00	32.25	0	943	0.00%
2023/08/07	0	33.10	0	0.00	32.90	0	937	0.00%
2023/08/02	0	33.70	0	34.16	32.90	0	930	0.00%
2023/07/31	0	34.82	0	0.00	34.60	0	915	0.00%
2023/07/28	0	34.89	0	35.80	34.55	0	908	0.00%
2023/07/27	0	35.00	0	35.36	34.55	0	903	0.00%
2023/07/26	0	34.80	0	0.00	34.05	0	902	0.00%
2023/07/25	0	34.95	0	0.00	34.95	0	895	0.00%
2023/07/11	1	37.00	0	0.00	36.95	1	794	0.13%
2023/07/07	0	0.00	0	37.00	37.00	0	756	0.00%
2023/07/04	2	37.98	3	37.93	37.30	-1	710	-0.14%
2023/06/30	0	0.00	5	34.60	34.65	-5	579	-0.86%
2023/06/12	0	0.00	6	35.71	34.90	-6	609	-0.99%
2023/06/08	0	0.00	3	36.30	36.15	-3	590	-0.51%
2023/06/07	8	36.60	0	0.00	36.15	8	586	1.36%
2023/06/05	2	36.20	1	36.10	36.05	1	585	0.17%
2023/06/02	0	0.00	10	35.51	35.40	-10	574	-1.74%
2023/06/01	0	0.00	2	35.75	35.65	-2	566	-0.35%
2023/05/31	2	35.50	0	0.00	35.50	2	556	0.36%
2023/05/30	20	35.72	5	36.17	35.95	15	532	2.82%
2023/05/29	1	34.45	1	34.10	34.50	0	415	0.00%
2023/05/16	0	0.00	1	31.10	31.00	-1	459	-0.22%
2023/05/08	0	0.00	0	32.50	32.45	0	541	0.00%
2023/05/03	0	32.10	0	33.35	32.10	0	559	0.00%
2023/05/02	0	0.00	0	33.50	32.55	0	560	0.00%
2023/04/27	0	0.00	0	32.00	31.45	0	557	0.00%
2023/04/25	0	31.50	0	0.00	31.25	0	555	0.00%
2023/04/20	0	33.50	0	0.00	33.15	0	549	0.00%
2023/04/17	0	0.00	0	34.90	34.75	0	542	0.00%
2023/04/14	0	34.90	0	0.00	34.60	0	547	0.00%
2023/04/13	0	0.00	0	34.95	34.55	0	548	0.00%
2023/04/12	2	34.68	1	34.80	34.75	1	546	0.18%
2023/04/11	0	0.00	0	34.68	34.75	0	544	0.00%
2023/04/10	0	34.20	0	0.00	34.25	0	540	0.00%
2023/03/24	0	35.55	0	0.00	35.55	0	526	0.00%
2023/03/15	0	0.00	0	33.95	34.45	0	474	0.00%
2023/03/14	0	33.20	0	0.00	33.30	0	491	0.00%
2023/03/09	0	0.00	1	35.45	35.25	-1	491	-0.20%
2023/03/08	1	35.75	0	0.00	35.70	1	482	0.21%
2023/03/06	0	0.00	0	35.05	34.80	0	462	0.00%
2023/03/03	0	34.50	0	34.86	34.50	0	461	0.00%
2023/03/01	0	34.30	0	37.70	34.30	0	457	0.00%
2023/02/24	0	34.63	0	35.50	34.30	0	457	0.01%
2023/02/23	0	0.00	0	35.34	35.05	0	454	-0.01%
2023/02/22	0	34.78	0	0.00	34.70	0	451	0.00%
2023/02/21	3	35.52	0	36.50	35.20	3	448	0.67%
2023/02/20	0	0.00	0	35.03	35.00	0	421	0.00%
2023/02/17	0	34.50	1	34.55	34.65	-1	424	-0.23%
2023/02/16	0	34.60	0	0.00	34.65	0	433	0.00%
2023/02/13	0	0.00	0	34.17	33.65	0	429	0.00%
2023/02/10	0	34.00	2	33.85	33.70	-2	434	-0.46%
2023/02/09	3	34.72	0	35.25	34.55	3	435	0.69%
2023/02/08	0	33.80	1	34.98	35.40	-1	424	-0.24%
2023/02/07	0	33.59	0	0.00	33.10	0	397	0.00%
2023/02/06	0	0.00	0	34.30	33.55	0	408	0.00%
2023/02/03	0	33.70	1	33.61	33.85	-1	407	-0.24%
2023/02/02	0	33.48	0	33.10	33.35	0	406	0.00%
2023/02/01	0	32.30	0	0.00	32.70	0	401	0.00%
2022/12/08	1	33.40	0	0.00	33.80	1	583	0.17%
2022/12/06	1	35.00	1	36.00	34.50	0	586	0.00%
2022/12/01	0	0.00	1	34.20	34.10	-1	553	-0.18%
2022/11/30	1	33.65	0	0.00	33.40	1	553	0.18%
2022/11/21	2	34.50	1	34.45	33.90	1	582	0.17%
2022/11/14	1	32.40	1	32.30	32.60	0	650	0.00%
2022/11/02	1	32.90	1	32.95	32.90	0	711	0.00%
2022/11/01	0	0.00	1	31.80	32.10	-1	716	-0.14%
2022/10/31	1	31.40	0	31.20	31.35	1	706	0.14%
2022/10/14	0	0.00	3	31.65	31.50	-3	759	-0.39%
2022/10/13	3	30.55	0	0.00	29.85	3	769	0.39%
2022/10/12	0	33.00	0	0.00	32.00	0	766	0.00%
2022/10/07	0	34.65	1	34.45	33.90	-1	824	-0.12%
2022/10/06	1	36.20	3	34.75	34.50	-2	836	-0.24%
2022/10/05	2	34.35	0	0.00	33.30	2	782	0.26%
2022/10/04	1	34.05	0	0.00	33.85	1	781	0.13%
2022/09/15	0	0.00	2	37.10	37.00	-2	893	-0.22%
2022/09/14	0	0.00	3	37.32	37.45	-3	901	-0.33%
2022/09/13	0	0.00	2	38.30	37.60	-2	911	-0.22%
2022/09/07	3	35.98	0	0.00	36.05	3	937	0.32%
2022/09/06	2	36.53	0	0.00	35.80	2	938	0.21%
2022/09/05	2	37.30	0	0.00	36.65	2	936	0.21%
2022/08/31	3	38.77	3	38.98	39.10	0	939	0.00%
2022/08/30	2	38.48	0	0.00	38.35	2	941	0.21%
2022/08/26	0	0.00	2	40.28	39.25	-2	941	-0.21%
2022/08/25	0	0.00	2	40.60	40.20	-2	932	-0.21%
2022/08/24	1	40.00	0	0.00	39.85	1	943	0.11%
2022/08/19	0	0.00	2	40.60	40.25	-2	903	-0.22%
2022/08/18	1	39.20	2	40.00	39.80	-1	893	-0.11%
2022/08/17	0	0.00	1	39.25	39.45	-1	888	-0.11%
2022/08/16	3	39.42	1	39.80	39.35	2	893	0.22%
2022/08/15	0	0.00	1	40.20	40.20	-1	887	-0.11%
2022/08/12	0	0.00	2	39.20	39.00	-2	858	-0.23%
2022/08/11	1	38.40	7	38.29	37.60	-6	851	-0.70%
2022/08/10	5	37.18	0	0.00	37.60	5	862	0.58%
2022/08/08	3	37.53	4	37.53	37.10	-1	893	-0.11%
2022/08/02	0	0.00	1	35.60	35.50	-1	942	-0.11%
2022/08/01	1	37.20	0	0.00	37.20	1	950	0.11%
2022/07/26	0	0.00	1	38.30	37.10	-1	984	-0.10%
2022/07/25	1	38.00	2	38.05	38.00	-1	989	-0.10%
2022/07/22	8	39.33	0	0.00	38.65	8	1,005	0.80%
2022/07/21	2	39.55	4	39.49	39.40	-2	1,020	-0.20%
2022/07/20	2	38.75	2	38.80	38.30	0	1,001	0.00%
2022/07/19	1	37.75	0	0.00	37.75	1	1,005	0.10%
2022/07/18	0	0.00	3	38.62	38.15	-3	1,015	-0.30%
2022/07/15	5	38.48	5	38.38	37.45	0	1,020	0.00%
2022/07/14	1	35.50	1	36.35	36.40	0	976	0.00%
2022/07/12	1	32.85	0	0.00	32.90	1	986	0.10%
2022/07/08	1	35.70	1	35.45	35.35	0	1,018	0.00%
2022/07/06	2	35.55	1	35.90	34.80	1	1,026	0.10%
2022/06/30	1	34.70	0	0.00	34.00	1	1,106	0.09%
2022/06/29	1	35.90	1	36.20	36.20	0	1,173	0.00%
2022/06/28	2	36.65	1	36.85	36.70	1	1,264	0.08%
2022/06/27	2	37.75	0	0.00	37.75	2	1,743	0.11%
2022/06/23	1	35.70	0	0.00	35.95	1	1,981	0.05%
2022/06/21	1	37.70	0	0.00	37.70	1	2,512	0.04%
2022/06/20	0	0.00	20	38.97	37.60	-20	2,605	-0.77%
2022/06/17	0	0.00	1	40.80	40.80	-1	2,600	-0.04%
2022/06/10	3	45.30	0	0.00	45.20	3	2,726	0.11%
2022/06/09	1	46.20	0	0.00	46.20	1	2,756	0.04%
2022/06/06	2	46.50	1	47.10	46.25	1	2,963	0.03%
2022/06/02	1	47.10	0	0.00	47.10	1	3,039	0.03%
2022/06/01	0	0.00	3	47.47	47.55	-3	3,131	-0.10%
2022/05/31	0	0.00	10	46.55	46.70	-10	3,585	-0.28%
2022/05/30	1	46.90	36	46.95	46.90	-35	3,642	-0.96%
2022/05/27	0	0.00	5	45.84	45.55	-5	3,635	-0.14%
2022/05/26	3	45.10	0	0.00	44.90	3	3,640	0.08%
2022/05/25	1	45.00	2	45.55	46.00	-1	3,648	-0.03%
2022/05/24	1	44.95	2	46.90	44.95	-1	3,662	-0.03%
2022/05/23	3	46.57	0	0.00	46.50	3	3,660	0.08%
2022/05/19	0	0.00	2	46.60	46.40	-2	3,677	-0.05%
2022/05/18	4	46.90	0	0.00	46.30	4	3,692	0.11%
2022/05/17	0	0.00	1	45.50	46.45	-1	3,820	-0.03%
2022/05/16	1	44.70	0	0.00	44.40	1	3,851	0.03%
2022/05/13	0	0.00	24	43.42	43.50	-24	3,853	-0.62%
2022/05/12	1	42.00	1	42.05	41.40	0	3,850	0.00%
2022/05/10	0	0.00	6	43.28	44.50	-6	3,950	-0.15%
2022/05/09	2	44.10	0	0.00	44.00	2	3,956	0.05%
2022/05/05	3	48.30	0	0.00	47.40	3	3,956	0.08%
2022/05/04	1	46.75	0	0.00	46.45	1	3,946	0.03%
2022/04/27	6	46.38	1	45.30	46.20	5	3,959	0.13%
2022/04/26	5	48.49	4	48.95	48.20	1	3,939	0.03%
2022/04/25	0	0.00	1	49.80	48.50	-1	3,939	-0.03%
2022/04/22	3	50.90	2	50.75	51.00	1	3,936	0.03%
2022/04/21	1	51.90	13	53.42	51.90	-12	3,937	-0.30%
2022/04/20	17	52.65	16	52.36	52.60	1	3,927	0.03%
2022/04/19	1	52.60	1	53.30	51.70	0	3,931	0.00%
2022/04/18	0	0.00	1	52.40	52.00	-1	3,950	-0.03%
2022/04/15	47	52.78	1	54.40	52.00	46	3,947	1.17%
2022/04/14	1	54.40	0	0.00	54.40	1	3,956	0.03%
2022/04/13	0	0.00	3	55.70	55.30	-3	3,956	-0.08%
2022/04/12	2	55.30	5	54.72	54.70	-3	3,970	-0.08%
2022/04/11	17	54.88	2	56.35	54.20	15	3,963	0.38%
2022/04/08	2	58.10	3	58.37	57.80	-1	3,938	-0.03%
2022/04/07	1	57.50	34	59.64	57.50	-33	3,930	-0.84%
2022/04/06	2	61.50	7	62.21	61.50	-5	3,875	-0.13%
2022/04/01	1	62.90	10	62.46	62.50	-9	3,861	-0.23%
2022/03/31	17	62.96	1	63.00	61.30	16	3,798	0.42%
2022/03/30	218	64.67	200	64.92	63.80	18	3,756	0.48%	大買/大賣/
2022/03/29	42	61.04	34	61.13	61.70	8	3,289	0.24%
2022/03/28	0	0.00	2	59.20	58.90	-2	3,116	-0.06%
2022/03/25	2	58.80	8	61.85	58.80	-6	3,089	-0.19%
2022/03/24	62	60.92	63	61.14	63.80	-1	2,904	-0.03%
2022/03/23	35	57.60	54	60.25	60.50	-19	2,612	-0.73%
2022/03/22	12	55.13	2	55.90	55.00	10	2,550	0.39%
2022/03/21	37	55.65	1	55.70	55.50	36	2,569	1.40%
2022/03/18	0	0.00	2.2	56.83	56.60	-2.2	2,596	-0.08%
2022/03/17	1	56.20	0	0.00	56.20	1	2,608	0.04%
2022/03/16	11	53.75	0	0.00	54.20	11	2,640	0.42%
2022/03/15	1.2	54.00	0	0.00	53.60	1.2	2,690	0.04%
2022/03/14	4	57.73	3	57.50	57.50	1	2,759	0.04%
2022/03/11	1	58.10	1	58.30	58.60	0	2,915	0.00%
2022/03/10	5	59.50	1	59.20	57.60	4	3,103	0.13%
2022/03/09	1	58.50	6	58.12	58.20	-5	3,233	-0.15%
2022/03/08	2	58.65	1	56.70	55.20	1	3,291	0.03%
2022/03/07	5	57.78	44	59.21	58.40	-39	3,422	-1.14%
2022/03/04	130	59.81	95	60.57	60.90	35	3,416	1.02%	大買/
2022/03/03	1	56.70	24	56.89	58.60	-23	3,074	-0.75%
2022/03/02	1	53.30	0	0.00	53.30	1	3,354	0.03%
2022/02/24	1	53.00	1	51.90	51.10	0	3,736	0.00%
2022/02/22	3	54.07	3	54.47	53.60	0	3,988	0.00%
2022/02/21	11	55.65	1	55.70	55.70	10	4,254	0.24%
2022/02/18	7	56.80	21	57.40	56.90	-14	4,639	-0.30%
2022/02/17	44	59.18	20	56.68	57.50	24	4,658	0.52%
2022/02/16	3	56.30	6.2	56.49	56.70	-3.2	4,605	-0.07%
2022/02/15	0	0.00	3	55.70	54.40	-3	4,684	-0.06%
2022/02/14	0.2	54.70	4	55.48	53.90	-3.8	4,723	-0.08%
2022/02/11	76	56.29	76.1	55.87	57.00	-0.1	4,764	0.00%
2022/02/10	1.1	53.48	2	53.20	54.80	-0.9	4,710	-0.02%
2022/02/08	3	52.23	0	0.00	53.30	3	4,727	0.06%
2022/02/07	0	0.00	0	51.30	51.70	0	4,765	0.00%
2022/01/26	0	0.00	10	49.60	49.25	-10	4,836	-0.21%
2022/01/25	2	49.80	0	0.00	49.20	2	4,995	0.04%
2022/01/21	2	50.50	0	0.00	50.30	2	5,410	0.04%
2022/01/20	1	51.80	0	0.00	52.30	1	5,492	0.02%
2022/01/19	1	52.60	1	52.30	52.10	0	5,509	0.00%
2022/01/18	1	53.70	0	0.00	53.70	1	5,553	0.02%
2022/01/17	3	52.40	0	0.00	54.00	3	5,563	0.05%
2022/01/12	4	53.80	0	0.00	52.70	4	5,650	0.07%
2022/01/07	2	55.55	0	0.00	54.40	2	5,667	0.04%
2022/01/06	1	56.80	0	0.00	56.80	1	5,649	0.02%
2022/01/05	0	0.00	1	57.40	57.40	-1	5,660	-0.02%
2022/01/04	4	59.50	5	59.80	59.40	-1	5,652	-0.02%
2021/12/30	5	61.10	2	61.90	60.40	3	5,734	0.05%
2021/12/29	2	61.50	0	0.00	61.50	2	5,798	0.03%
2021/12/28	0	0.00	1	61.60	61.80	-1	5,823	-0.02%
2021/12/27	1	61.20	0	0.00	61.20	1	5,833	0.02%
2021/12/24	1	63.20	3	61.93	61.70	-2	5,847	-0.03%
2021/12/23	2	61.20	1	62.00	61.20	1	5,812	0.02%
2021/12/22	0	0.00	3	61.60	61.20	-3	5,849	-0.05%
2021/12/21	0	0.00	2	60.00	60.70	-2	5,840	-0.03%
2021/12/20	4	59.60	3	60.63	59.60	1	5,840	0.02%
2021/12/17	1	60.30	1	60.40	60.30	0	5,860	0.00%
2021/12/16	4	63.00	4	62.70	63.10	0	5,848	0.00%
2021/12/15	1	61.50	3	61.00	61.70	-2	5,831	-0.03%
2021/12/13	2	62.45	3	63.27	62.70	-1	5,808	-0.02%
2021/12/10	4	63.18	3	64.80	62.60	1	5,805	0.02%
2021/12/09	5	64.48	3	65.80	64.40	2	5,774	0.03%
2021/12/08	6	65.50	9	67.41	65.20	-3	5,759	-0.05%
2021/12/07	37	69.55	30	67.77	66.60	7	5,701	0.12%
2021/12/06	7	67.46	5	68.86	69.40	2	5,573	0.04%
2021/12/03	2	66.80	11	67.08	67.80	-9	5,435	-0.17%
2021/12/02	9	65.48	0	0.00	63.30	9	5,340	0.17%
2021/12/01	1	67.00	7	64.41	65.60	-6	5,317	-0.11%
2021/11/30	7	63.19	4	63.73	62.40	3	5,394	0.06%
2021/11/29	2	61.05	1	62.10	62.00	1	5,734	0.02%
2021/11/26	39	67.18	16	67.12	63.60	23	5,800	0.40%
2021/11/25	3	66.40	4	66.28	66.70	-1	5,570	-0.02%
2021/11/24	5	63.42	0	0.00	64.50	5	5,377	0.09%
2021/11/23	1	62.60	1	65.00	62.40	0	5,331	0.00%
2021/11/22	7	67.00	4	66.35	66.80	3	5,265	0.06%
2021/11/19	2	64.90	0	0.00	64.90	2	5,193	0.04%
2021/11/18	6	67.60	3	66.00	64.30	3	5,102	0.06%
2021/11/17	12	65.17	11	64.74	64.30	1	4,868	0.02%
2021/11/16	0	0.00	2	66.80	66.80	-2	4,522	-0.04%
2021/11/15	1	58.10	5	58.46	60.80	-4	4,524	-0.09%
2021/11/12	10	55.86	0	0.00	55.30	10	4,494	0.22%
2021/11/11	1	55.20	2	55.45	55.30	-1	4,428	-0.02%
2021/11/10	3	55.70	7	55.43	55.30	-4	4,438	-0.09%
2021/11/09	1	53.20	4	53.20	53.50	-3	4,452	-0.07%
2021/11/08	2	51.25	0	0.00	51.60	2	4,497	0.04%
2021/11/05	5	54.34	0	0.00	53.50	5	4,620	0.11%
2021/11/04	2	53.90	4	55.15	53.50	-2	4,750	-0.04%
2021/11/03	2	53.60	0	0.00	53.60	2	4,832	0.04%
2021/11/02	1	55.00	8	57.63	55.70	-7	4,937	-0.14%
2021/11/01	3	55.50	0	0.00	55.50	3	5,222	0.06%
2021/10/29	6	56.85	3	55.97	56.50	3	5,386	0.06%
2021/10/28	0	0.00	2	51.50	52.80	-2	5,167	-0.04%
2021/10/27	0	0.00	2	48.10	48.00	-2	5,190	-0.04%
2021/10/26	1	47.65	2	47.95	47.65	-1	5,329	-0.02%
2021/10/25	3	47.43	0	0.00	47.40	3	5,638	0.05%
2021/10/22	0	0.00	6	47.63	48.20	-6	5,642	-0.11%
2021/10/21	1	46.45	0	0.00	46.45	1	5,788	0.02%
2021/10/19	10	45.35	10	45.70	46.00	0	6,222	0.00%
2021/10/18	0	0.00	6	45.18	45.30	-6	6,765	-0.09%
2021/10/15	1	43.90	1	43.80	43.80	0	7,115	0.00%
2021/10/14	0	0.00	3	42.00	42.10	-3	7,206	-0.04%
2021/10/13	1	42.25	0	0.00	42.85	1	7,400	0.01%
2021/10/08	5	45.78	1	47.20	45.05	4	7,863	0.05%
2021/10/06	11	44.63	15	44.73	44.70	-4	8,217	-0.05%
2021/10/05	0	0.00	3	39.20	42.55	-3	8,341	-0.04%
2021/10/04	0	0.00	1	40.95	40.20	-1	8,436	-0.01%
2021/09/29	4	46.58	0	0.00	45.45	4	8,664	0.05%
2021/09/28	0	0.00	1	49.00	49.00	-1	8,818	-0.01%
2021/09/27	1	49.40	13	49.23	48.70	-12	8,916	-0.13%
2021/09/24	10	48.99	5	48.97	48.50	5	8,936	0.06%
2021/09/23	1	50.50	1	50.90	49.20	0	8,910	0.00%
2021/09/22	2	49.98	1	50.40	49.45	1	8,905	0.01%
2021/09/17	1	50.60	8	51.33	51.70	-7	8,918	-0.08%
2021/09/16	0	0.00	2	50.70	50.10	-2	8,908	-0.02%
2021/09/15	3	49.80	2	49.55	49.80	1	8,890	0.01%
2021/09/14	3	51.50	7	51.43	50.80	-4	8,887	-0.05%
2021/09/13	10	52.19	8	52.80	51.60	2	8,892	0.02%
2021/09/10	8	52.74	3	52.10	53.50	5	8,883	0.06%
2021/09/09	0	0.00	1	51.20	53.30	-1	8,912	-0.01%
2021/09/08	2	50.90	2	51.60	50.90	0	8,902	0.00%
2021/09/07	5	52.58	4	53.85	51.30	1	8,905	0.01%
2021/09/06	15	55.70	7	55.13	54.40	8	8,885	0.09%
2021/09/03	13	56.39	9	56.34	58.80	4	8,955	0.04%
2021/09/02	9	58.50	13	58.01	56.70	-4	8,765	-0.05%
2021/09/01	10	53.09	11	53.85	54.00	-1	8,396	-0.01%
2021/08/31	0	0.00	18	49.31	51.00	-18	8,261	-0.22%
2021/08/30	1	47.90	7	48.05	48.05	-6	8,191	-0.07%
2021/08/27	22	48.24	2	49.30	47.25	20	8,217	0.24%
2021/08/26	4	49.18	3	49.77	49.10	1	8,252	0.01%
2021/08/25	5	49.05	17	47.78	48.75	-12	8,439	-0.14%
2021/08/24	9	46.54	4	46.99	47.05	5	8,584	0.06%
2021/08/23	5	47.15	6	46.81	47.20	-1	8,596	-0.01%
2021/08/20	2	44.68	1	44.60	44.35	1	8,591	0.01%
2021/08/19	6	45.99	0	0.00	43.75	6	8,557	0.07%
2021/08/18	5	45.77	6	46.78	48.30	-1	8,556	-0.01%
2021/08/17	1	46.40	4	46.28	46.00	-3	8,623	-0.03%
2021/08/13	5	46.71	7	47.62	46.25	-2	8,561	-0.02%
2021/08/12	9	47.20	2	47.30	47.00	7	8,518	0.08%
2021/08/11	6	48.65	2	52.00	47.00	4	8,503	0.05%
2021/08/10	29	51.89	26	51.58	50.90	3	8,369	0.04%
2021/08/09	16	55.04	14	55.91	54.50	2	8,269	0.02%
2021/08/06	97	59.51	112	59.84	59.30	-15	8,188	-0.18%	大賣/
2021/08/05	38	65.76	43	65.40	62.60	-5	8,068	-0.06%
2021/08/04	62	59.64	41	59.69	61.80	21	7,698	0.27%
2021/08/03	4	56.23	2	56.70	56.20	2	7,466	0.03%
2021/08/02	47	57.24	59	57.40	55.90	-12	7,416	-0.16%
2021/07/30	72	58.69	70	58.64	56.90	2	7,364	0.03%
2021/07/29	245	55.21	284	56.42	57.30	-39	7,241	-0.54%	大買/大賣/
2021/07/28	1	60.10	1	60.10	60.10	0	6,919	0.00%
2021/07/27	8	68.98	10	71.02	67.20	-2	6,976	-0.03%
2021/07/26	168	71.87	183	70.06	71.00	-15	6,841	-0.22%	大買/大賣/
2021/07/23	26	69.28	1	70.80	67.10	25	6,671	0.37%
2021/07/22	100	68.77	70	68.73	68.30	30	6,416	0.47%
2021/07/21	12	66.97	17	66.96	67.10	-5	5,910	-0.08%
2021/07/20	0	0.00	14	60.50	61.00	-14	5,671	-0.25%
2021/07/19	8	56.01	30	56.65	55.50	-22	5,649	-0.39%
2021/07/16	87	55.00	75	55.29	54.30	12	5,529	0.22%
2021/07/15	75	54.07	121	53.09	53.90	-46	5,361	-0.86%	大賣/
2021/07/14	84	53.07	8	53.45	52.20	76	5,143	1.48%
2021/07/13	10	57.90	3	57.90	57.90	7	4,837	0.14%
2021/07/12	3	49.47	5	52.00	52.70	-2	4,845	-0.04%
2021/07/09	15	48.27	9	48.43	47.95	6	4,729	0.13%
2021/07/08	0	0.00	30	47.49	48.00	-30	4,750	-0.63%
2021/07/07	12	44.77	6	45.43	45.20	6	4,666	0.13%
2021/07/06	13	45.30	5	44.92	44.45	8	4,812	0.17%
2021/07/05	6	46.86	7	47.99	46.90	-1	5,200	-0.02%
2021/07/02	7	43.81	9	44.79	45.40	-2	5,063	-0.04%
2021/07/01	10	41.32	10	41.80	41.30	0	4,990	0.00%
2021/06/30	1	43.10	5	43.10	42.80	-4	4,977	-0.08%
2021/06/29	0	0.00	2	43.15	43.10	-2	4,985	-0.04%
2021/06/28	7	44.14	8	44.34	43.95	-1	4,983	-0.02%
2021/06/25	1	44.40	0	0.00	43.70	1	4,961	0.02%
2021/06/24	2	43.58	1	44.00	43.50	1	4,958	0.02%
2021/06/23	2	43.38	1	44.15	43.35	1	4,957	0.02%
2021/06/22	8	44.06	5	43.25	42.65	3	4,944	0.06%
2021/06/18	2	47.48	3	48.12	46.75	-1	4,934	-0.02%
2021/06/17	0	0.00	1	46.60	47.25	-1	5,573	-0.02%
2021/06/16	4	45.79	0	0.00	45.75	4	6,234	0.06%
2021/06/15	3	46.85	3	47.75	47.20	0	6,772	0.00%
2021/06/11	6	46.37	7	46.39	46.35	-1	6,731	-0.01%
2021/06/10	0	0.00	1	44.20	43.95	-1	6,575	-0.02%
2021/06/09	5	42.34	4	42.80	42.60	1	6,583	0.02%
2021/06/08	2	43.90	2	45.00	42.85	0	6,657	0.00%
2021/06/07	2	44.85	3	45.65	45.30	-1	6,758	-0.01%
2021/06/04	2	45.80	0	0.00	45.00	2	6,776	0.03%
2021/06/03	4	47.23	0	0.00	46.60	4	6,774	0.06%
2021/06/02	30	48.99	25	48.22	46.90	5	6,755	0.07%
2021/06/01	10	48.50	3	48.58	49.05	7	6,541	0.11%
2021/05/28	3	42.35	6	42.26	42.20	-3	6,351	-0.05%
2021/05/27	3	41.30	3	41.95	40.90	0	6,444	0.00%
2021/05/25	7	41.77	8	42.41	42.15	-1	6,517	-0.02%
2021/05/24	6	40.72	10	40.94	40.90	-4	6,451	-0.06%
2021/05/21	0	0.00	2	39.30	39.70	-2	6,886	-0.03%
2021/05/20	10	38.46	5	40.12	38.70	5	6,911	0.07%
2021/05/19	4	38.90	5	39.43	40.60	-1	6,894	-0.01%
2021/05/17	2	37.25	10	35.75	34.00	-8	7,102	-0.11%
2021/05/14	6	39.83	7	40.80	37.75	-1	7,142	-0.01%
2021/05/13	10	38.10	11	38.72	38.40	-1	7,178	-0.01%
2021/05/12	12	37.10	13	37.93	36.80	-1	7,172	-0.01%
2021/05/11	6	42.15	0	0.00	40.80	6	7,220	0.08%
2021/05/10	3	44.90	2	45.45	44.65	1	7,361	0.01%
2021/05/07	0	0.00	1	45.30	45.50	-1	7,554	-0.01%
2021/05/03	2	45.98	0	0.00	44.00	2	7,610	0.03%
2021/04/28	16	49.43	2	49.03	48.75	14	7,543	0.19%
2021/04/27	1	49.85	1	48.55	49.85	0	7,544	0.00%
2021/04/26	8	50.38	6	51.43	50.00	2	7,652	0.03%
2021/04/23	0	0.00	1	48.65	49.35	-1	7,619	-0.01%
2021/04/22	8	47.34	17	47.71	44.90	-9	7,568	-0.12%
2021/04/21	2	48.50	0	0.00	48.50	2	7,489	0.03%
2021/04/20	6	49.24	2	50.30	50.10	4	7,454	0.05%
2021/04/19	8	49.94	1	48.70	47.60	7	7,404	0.09%
2021/04/16	1	54.50	0	0.00	52.00	1	7,345	0.01%
2021/04/13	3	53.27	2	54.25	52.50	1	7,351	0.01%
2021/04/12	7	53.10	9	54.28	52.50	-2	7,354	-0.03%
2021/04/09	19	66.05	18	65.65	57.70	1	7,176	0.01%
2021/04/08	0	0.00	2	63.30	63.90	-2	6,730	-0.03%
2021/04/07	0	0.00	2	56.00	58.10	-2	6,661	-0.03%
2021/04/06	0	0.00	3	53.80	55.30	-3	6,631	-0.05%
2021/04/01	5	52.50	0	0.00	53.70	5	6,633	0.08%
2021/03/31	0	0.00	1	50.00	51.60	-1	6,630	-0.02%
2021/03/24	2	46.00	5	44.50	45.50	-3	6,608	-0.05%
2021/03/23	0	0.00	6	46.92	46.30	-6	6,567	-0.09%
2021/03/22	11	53.81	4	54.23	51.40	7	6,550	0.11%
2021/03/19	15	54.70	32	53.71	55.80	-17	5,856	-0.29%
2021/03/18	38	52.38	12	51.34	50.80	26	5,182	0.50%
2021/03/17	3	50.80	0	0.00	50.80	3	4,638	0.06%
2021/03/12	2	38.25	0	0.00	38.25	2	4,582	0.04%
2021/03/11	2	38.60	50	39.89	37.55	-48	4,481	-1.07%
2021/03/10	50	39.20	0	0.00	38.95	50	4,375	1.14%
2021/03/08	1	37.50	0	0.00	35.70	1	4,301	0.02%
2021/02/25	0	0.00	3	37.50	38.00	-3	4,051	-0.07%
2021/02/24	0	0.00	10	36.70	36.20	-10	3,985	-0.25%
2021/02/23	38	36.56	37	37.27	37.35	1	3,933	0.03%
2021/02/19	10	33.65	0	0.00	33.65	10	3,493	0.29%
2021/02/05	0	0.00	1	25.35	25.35	-1	3,162	-0.03%
2021/02/04	2	25.30	3	25.08	25.20	-1	3,058	-0.03%
2021/02/02	3	24.47	2	25.13	24.00	1	2,903	0.03%
2021/02/01	73	25.48	72	25.84	24.40	1	2,775	0.04%
2021/01/28	2	24.28	1	24.95	25.00	1	2,328	0.04%
2021/01/27	24	24.38	27	24.57	25.10	-3	2,225	-0.13%
2021/01/26	18	23.87	18	23.14	23.00	0	2,110	0.00%
2021/01/25	0	0.00	1	23.95	23.30	-1	2,077	-0.05%
2021/01/20	0	0.00	2	22.65	22.00	-2	2,014	-0.10%
2021/01/19	3	23.23	10	23.90	23.40	-7	1,965	-0.36%
2021/01/18	0	0.00	2	23.50	24.30	-2	1,797	-0.11%
2021/01/15	2	22.78	3	22.68	22.10	-1	1,699	-0.06%
2021/01/14	1	22.10	0	0.00	21.80	1	1,661	0.06%
2021/01/13	1	22.00	8	21.53	21.75	-7	1,646	-0.43%
2021/01/12	2	20.85	0	0.00	20.80	2	1,632	0.12%
2021/01/11	12	21.16	1	21.60	21.35	11	1,616	0.68%
2021/01/08	2	21.23	5	20.95	21.00	-3	1,610	-0.19%
2021/01/07	23	22.09	29	22.19	22.10	-6	1,599	-0.38%
2021/01/06	17	23.86	13	24.85	22.30	4	1,564	0.26%
2021/01/05	0	0.00	5	22.90	23.55	-5	1,341	-0.37%
2020/12/31	1	21.30	5	21.10	21.10	-4	1,499	-0.27%
2020/12/29	2	21.55	0	0.00	21.40	2	1,555	0.13%
2020/12/28	28	22.04	20	22.14	21.90	8	1,544	0.52%
2020/12/25	4	21.23	5	21.42	21.75	-1	1,510	-0.07%
2020/12/24	0	0.00	1	20.40	20.40	-1	1,480	-0.07%
2020/12/22	2	20.28	0	0.00	19.75	2	1,474	0.14%
2020/12/21	1	20.70	0	0.00	20.70	1	1,463	0.07%
2020/12/18	1	21.10	9	20.88	21.10	-8	1,459	-0.55%
2020/12/17	1	21.00	0	0.00	20.80	1	1,449	0.07%
2020/12/16	0	0.00	1	21.15	21.10	-1	1,460	-0.07%
2020/12/11	11	22.04	1	22.05	22.00	10	1,481	0.67%
2020/12/10	0	0.00	10	21.50	21.25	-10	1,388	-0.72%
2020/12/09	3	21.38	3	22.25	22.25	0	1,331	0.00%
2020/12/08	1	20.05	1	21.00	21.20	0	1,276	0.00%
2020/12/07	9	20.67	8	21.08	20.40	1	1,255	0.08%
2020/12/04	0	0.00	1	21.30	21.10	-1	1,221	-0.08%
2020/12/01	61	20.05	52	20.11	20.25	9	1,155	0.78%
2020/11/27	0	0.00	5	19.80	19.55	-5	1,181	-0.42%
2020/11/23	0	0.00	2	19.60	19.40	-2	1,169	-0.17%
2020/11/20	2	18.80	6	18.93	18.90	-4	1,158	-0.35%
2020/11/19	6	19.31	2	19.45	19.30	4	1,149	0.35%
2020/11/18	6	18.48	7	18.86	19.00	-1	1,077	-0.09%
2020/11/04	0	0.00	1	17.60	17.50	-1	1,102	-0.09%
2020/11/02	1	17.10	0	0.00	17.30	1	1,144	0.09%
2020/10/29	1	17.60	0	0.00	17.65	1	1,154	0.09%
2020/10/27	1	17.95	0	0.00	18.05	1	1,165	0.09%
2020/10/22	1	18.45	0	0.00	18.25	1	1,202	0.08%
2020/10/21	5	18.75	0	0.00	18.75	5	1,220	0.41%
2020/10/20	2	18.70	0	0.00	18.60	2	1,278	0.16%
2020/10/19	1	18.90	0	0.00	18.90	1	1,343	0.07%
2020/10/16	1	18.85	0	0.00	18.95	1	1,388	0.07%
2020/10/15	1	20.00	2	19.73	19.60	-1	1,411	-0.07%
2020/10/14	0	0.00	3	19.18	19.40	-3	1,434	-0.21%
2020/10/13	3	18.63	0	0.00	18.65	3	1,447	0.21%
2020/10/12	1	19.00	0	0.00	18.80	1	1,499	0.07%
2020/10/08	2	20.55	2	21.30	19.95	0	1,513	0.00%
2020/10/07	20	19.23	28	19.12	19.50	-8	1,411	-0.57%
2020/09/23	5	18.50	0	0.00	18.50	5	1,725	0.29%
2020/09/22	2	18.40	0	0.00	18.50	2	1,729	0.12%
2020/09/17	0	0.00	8	19.02	19.20	-8	1,770	-0.45%
2020/09/16	1	17.95	0	0.00	17.90	1	1,750	0.06%
2020/09/15	0	0.00	1	18.50	18.05	-1	1,802	-0.06%
2020/09/10	1	17.80	0	0.00	17.70	1	1,871	0.05%
2020/09/07	81	18.62	81	19.19	18.45	0	1,859	0.00%
2020/09/04	2	17.55	2	18.30	18.40	0	1,838	0.00%
2020/09/03	1	18.40	0	0.00	18.35	1	1,831	0.05%
2020/09/02	79	19.32	79	19.51	19.05	0	1,808	0.00%
2020/09/01	89	18.20	93	18.50	18.90	-4	1,737	-0.23%
2020/08/28	1	17.00	0	0.00	17.00	1	1,700	0.06%
2020/08/25	0	0.00	1	17.50	17.20	-1	1,688	-0.06%
2020/08/19	1	17.00	0	0.00	17.20	1	1,662	0.06%
2020/08/18	1	17.30	0	0.00	17.30	1	1,660	0.06%
2020/08/13	0	0.00	1	18.10	17.40	-1	1,645	-0.06%
2020/08/11	2	17.55	0	0.00	17.60	2	1,636	0.12%
2020/07/29	0	0.00	1	18.30	18.30	-1	1,522	-0.07%
2020/07/28	5	18.40	0	0.00	17.45	5	1,507	0.33%
2020/07/27	0	0.00	5	19.00	19.00	-5	1,479	-0.34%
2020/07/23	0	0.00	2	20.30	20.70	-2	1,393	-0.14%
2020/07/22	1	18.45	1	18.50	18.85	0	1,321	0.00%
2020/07/21	2	17.93	3	17.72	17.65	-1	1,272	-0.08%
2020/07/20	7	18.09	1	17.55	17.20	6	1,229	0.49%
2020/07/16	2	20.63	1	21.60	20.50	1	1,130	0.09%
2020/07/15	0	0.00	3	22.00	21.10	-3	1,066	-0.28%
2020/07/14	1	22.30	0	0.00	22.30	1	1,014	0.10%
2020/07/13	0	0.00	1	22.90	22.90	-1	873	-0.11%
2020/07/10	5	21.54	1	21.30	20.85	4	780	0.51%
2020/07/09	0	0.00	5	20.75	20.75	-5	691	-0.72%
2020/07/08	0	0.00	1	18.80	18.90	-1	635	-0.16%
2020/07/07	0	0.00	20	18.35	18.20	-20	596	-3.35%
2020/07/06	0	0.00	1	19.25	19.00	-1	571	-0.18%
2020/07/03	1	18.20	0	0.00	18.80	1	548	0.18%
2020/07/02	59	18.77	60	18.32	18.35	-1	524	-0.19%
2020/06/24	32	18.01	14	17.79	17.85	18	432	4.17%
2020/06/23	0	0.00	10	16.90	17.40	-10	356	-2.80%
2020/06/22	12	16.15	0	0.00	17.10	12	309	3.87%
2020/06/18	0	0.00	3	15.25	15.00	-3	229	-1.31%
2020/05/06	0	0.00	38	11.94	11.85	-38	245	-15.45%
2020/04/08	30	11.43	0	0.00	11.45	30	260	11.51%
2020/03/24	0	0.00	17	10.41	10.50	-17	247	-6.86%
2020/03/23	0	0.00	4	10.20	10.20	-4	246	-1.62%
2020/03/20	2	10.35	37	10.35	10.50	-35	246	-14.22%
2020/03/19	0	0.00	2	10.05	10.15	-2	244	-0.82%
2020/03/18	0	0.00	150	11.08	11.10	-150	227	-65.87%	大賣/鉅額交易
2020/03/16	1	11.70	90	11.76	11.75	-89	212	-41.90%
2020/03/06	10	13.70	0	0.00	13.70	10	197	5.08%
2020/03/05	0	0.00	46	13.83	13.85	-46	198	-23.17%
2020/03/04	0	0.00	1	13.75	13.75	-1	196	-0.51%
2020/03/03	0	0.00	4	13.70	13.70	-4	195	-2.05%
2020/03/02	0	0.00	180	13.55	13.55	-180	194	-92.61%	大賣/鉅額交易
2020/02/06	0	0.00	5	13.30	13.35	-5	165	-3.03%
2020/02/03	12	12.61	0	0.00	12.65	12	139	8.63%
2020/01/30	0	0.00	68	12.91	12.90	-68	146	-46.46%
2020/01/15	4	13.50	3	13.60	13.65	1	135	0.74%
2020/01/14	4	13.90	4	13.85	13.90	0	126	0.00%
2020/01/13	4	13.85	5	13.75	13.85	-1	128	-0.78%
2020/01/10	4	13.85	1	13.85	13.85	3	129	2.31%
2020/01/09	5	13.80	0	0.00	13.80	5	129	3.86%
2020/01/08	0	0.00	6	13.80	13.80	-6	129	-4.64%
2020/01/07	4	13.95	0	0.00	13.95	4	128	3.10%
2020/01/02	3	14.30	5	14.60	14.30	-2	129	-1.54%
2019/12/31	3	14.10	3	14.10	14.10	0	129	0.00%
2019/12/26	2	14.15	0	0.00	14.15	2	132	1.51%
2019/11/29	0	0.00	6	13.76	13.75	-6	160	-3.74%
2019/11/25	2	13.70	2	13.70	13.70	0	160	0.00%
2019/11/15	0	0.00	195	13.91	13.95	-195	154	-126.02%	大賣/鉅額交易
2019/11/14	3	14.00	32	14.20	14.00	-29	151	-19.18%
2019/11/11	0	0.00	15	14.50	14.45	-15	147	-10.16%
2019/11/06	0	0.00	1	14.60	14.55	-1	144	-0.69%
2019/11/05	2	14.60	2	14.55	14.60	0	143	0.00%
2019/11/04	2	14.65	0	0.00	14.65	2	142	1.40%
2019/11/01	1	14.55	0	0.00	14.55	1	143	0.70%
2019/10/31	2	14.55	2	14.55	14.55	0	144	0.00%
2019/10/30	4	14.55	169	14.53	14.55	-165	144	-114.03%	大賣/鉅額交易
2019/10/29	3	14.65	4	14.73	14.65	-1	141	-0.71%
2019/10/28	1	14.50	0	0.00	14.50	1	133	0.75%
2019/10/25	2	14.60	2	14.60	14.60	0	134	0.00%
2019/10/24	0	0.00	3	14.50	14.60	-3	157	-1.91%
2019/10/23	2	14.65	2	14.60	14.65	0	157	0.00%
2019/10/22	3	14.75	3	14.65	14.75	0	158	0.00%
2019/10/21	2	14.60	105	14.51	14.60	-103	159	-64.57%	大賣/鉅額交易
2019/10/18	5	14.60	75	14.54	14.60	-70	158	-44.25%
2019/10/15	3	14.60	3	14.65	14.60	0	176	0.00%
2019/10/09	3	14.65	11	14.65	14.65	-8	186	-4.29%
2019/10/08	6	14.62	62	14.63	14.55	-56	186	-30.01%
2019/10/07	6	14.75	40	14.82	14.75	-34	184	-18.43%
2019/10/04	4	14.90	4	14.85	14.90	0	182	0.00%
2019/10/03	2	14.90	0	0.00	14.90	2	181	1.10%
2019/10/02	2	15.00	0	0.00	15.00	2	185	1.08%
2019/09/26	2	15.05	3	15.25	15.05	-1	173	-0.58%
2019/09/24	0	0.00	3	15.25	15.15	-3	176	-1.70%
2019/09/23	4	14.95	4	14.90	14.95	0	173	0.00%
2019/09/19	0	0.00	3	14.75	14.70	-3	172	-1.74%
2019/09/12	3	14.90	3	14.85	14.90	0	167	0.00%
2019/09/11	3	14.80	3	14.70	14.80	0	166	0.00%
2019/09/09	3	14.80	20	14.85	14.80	-17	164	-10.35%
2019/09/05	3	14.68	4	14.64	14.60	-1	150	-0.66%
2019/09/04	2	14.50	0	0.00	14.50	2	149	1.34%
2019/09/03	1	14.50	0	0.00	14.50	1	149	0.67%
2019/09/02	3	14.45	2	14.50	14.45	1	149	0.67%
2019/08/30	0	0.00	6	14.50	14.45	-6	153	-3.91%
2019/08/27	2	14.50	0	0.00	14.50	2	152	1.31%
2019/08/22	1	14.55	0.1	14.80	14.55	0.9	154	0.58%
2019/08/21	2	14.60	0	0.00	14.60	2	153	1.30%
2019/08/20	3	14.55	3	14.60	14.55	0	154	0.00%
2019/08/19	5	14.65	79	14.53	14.65	-74	150	-49.15%
2019/08/16	4	14.70	0	0.00	14.70	4	150	2.66%
2019/08/15	5	14.50	11	14.57	14.50	-6	151	-3.96%
2019/08/13	0	0.00	10	14.65	14.65	-10	153	-6.51%
2019/08/12	3	14.90	5	14.65	14.90	-2	162	-1.23%
2019/08/08	3	14.65	25	14.66	14.65	-22	164	-13.40%
2019/08/07	4	14.70	0	0.00	14.70	4	165	2.42%
2019/08/02	3	14.90	8	14.85	14.90	-5	175	-2.85%
2019/08/01	4	15.20	0	0.00	15.20	4	181	2.20%
2019/07/31	5	15.25	5	15.15	15.25	0	199	0.00%
2019/07/30	3	15.30	0	0.00	15.30	3	208	1.44%
2019/07/29	0	0.00	3	15.50	15.40	-3	211	-1.42%
2019/07/26	2	15.70	5	15.80	15.70	-3	212	-1.41%
2019/07/23	2	15.15	2	15.15	15.15	0	189	0.00%
2019/07/22	2	15.20	0	0.00	15.20	2	195	1.03%
2019/07/18	2	15.20	0	0.00	15.20	2	198	1.01%
2019/07/17	5	15.40	4	15.40	15.40	1	198	0.50%
2019/07/16	4	15.30	2	15.05	15.30	2	183	1.09%
2019/07/10	2	14.95	2	14.95	14.95	0	198	0.00%
2019/07/08	3	14.90	112	14.97	14.90	-109	205	-53.09%	大賣/鉅額交易
2019/07/05	1	15.10	2	15.10	15.10	-1	204	-0.49%
2019/07/04	3	15.15	3	15.10	15.15	0	206	0.00%
2019/07/03	2	15.10	2	15.10	15.10	0	213	0.00%
2019/07/02	6	15.95	5	15.85	15.95	1	213	0.47%
2019/07/01	88	15.84	89	15.83	15.90	-1	214	-0.47%
2019/06/28	3	15.70	0	0.00	15.70	3	213	1.41%
2019/06/27	25	16.11	22	15.98	15.95	3	212	1.41%
2019/06/26	35	15.89	17	15.90	15.85	18	214	8.39%
2019/06/25	0	0.00	3	15.95	15.95	-3	215	-1.39%
2019/06/24	2	15.90	0	0.00	15.90	2	219	0.91%
2019/06/21	3	15.90	3	16.00	15.90	0	225	0.00%
2019/06/20	32	15.90	30	15.90	15.95	2	230	0.87%
2019/06/19	4	15.95	5	15.88	15.95	-1	261	-0.38%
2019/06/18	0	0.00	2	15.75	15.80	-2	287	-0.70%
2019/06/17	3	15.75	3	15.70	15.75	0	288	0.00%
2019/06/13	5	15.75	0	0.00	15.75	5	294	1.70%
2019/06/12	4	15.75	3	15.70	15.75	1	296	0.34%
2019/06/11	4	15.75	0	0.00	15.75	4	300	1.33%
2019/06/06	17	15.67	210	15.50	15.70	-193	311	-61.90%	大賣/鉅額交易
2019/06/05	6	15.90	6	15.80	15.90	0	308	0.00%
2019/06/04	3	15.70	2	15.85	15.70	1	308	0.32%
2019/06/03	4	15.80	7	15.73	15.80	-3	311	-0.96%
2019/05/31	9	15.80	13	15.73	15.80	-4	311	-1.28%
2019/05/30	3	15.60	4	15.63	15.60	-1	311	-0.32%
2019/05/29	8	15.55	7	15.50	15.55	1	313	0.32%
2019/05/28	10	15.65	9	15.45	15.65	1	314	0.32%
2019/05/24	5	15.50	0	0.00	15.50	5	319	1.57%
2019/05/23	10	15.60	20	15.50	15.60	-10	336	-2.97%
2019/05/22	2	15.65	5	15.55	15.65	-3	352	-0.85%
2019/05/21	3	15.55	0	0.00	15.55	3	359	0.83%
2019/05/20	3	15.50	3	15.50	15.50	0	358	0.00%
2019/05/17	3	15.55	0	0.00	15.55	3	361	0.83%
2019/05/15	5	16.40	5	16.40	16.40	0	361	0.00%
2019/05/13	17	16.60	17	16.53	16.60	0	362	0.00%
2019/05/10	3	17.05	0	0.00	17.05	3	357	0.84%
2019/05/08	0	0.00	8	17.80	17.70	-8	348	-2.29%
2019/05/03	5	17.70	86	17.62	17.70	-81	317	-25.51%
2019/05/02	10	17.70	12	17.61	17.70	-2	314	-0.64%
2019/04/30	5	17.65	0	0.00	17.65	5	312	1.60%
2019/04/29	3	17.50	0	0.00	17.50	3	314	0.95%
2019/04/26	5	17.70	130	17.74	17.70	-125	313	-39.91%	大賣/鉅額交易
2019/04/25	6	18.05	4	18.10	18.05	2	308	0.65%
2019/04/24	3	17.95	5	18.05	17.95	-2	307	-0.65%
2019/04/22	7	18.05	5	18.05	18.05	2	304	0.66%
2019/04/19	2	18.10	9	18.13	18.10	-7	301	-2.33%
2019/04/18	4	18.05	0	0.00	18.05	4	299	1.34%
2019/04/17	6	18.20	10	18.10	18.20	-4	290	-1.38%
2019/04/16	0	0.00	1	18.15	18.15	-1	280	-0.36%
2019/04/15	7	18.20	8	18.21	18.20	-1	279	-0.36%
2019/04/12	12	18.10	115	18.01	18.10	-103	278	-36.98%	大賣/鉅額交易
2019/04/11	5	18.10	5	18.00	18.10	0	275	0.00%
2019/04/10	7	18.05	5	18.05	18.05	2	273	0.73%
2019/04/09	6	18.05	11	18.01	18.05	-5	271	-1.84%
2019/04/08	7	18.10	5	18.05	18.10	2	263	0.76%
2019/04/03	45	18.18	283	18.04	18.10	-238	260	-91.25%	大賣/鉅額交易
2019/04/02	25	18.19	18	18.08	18.20	7	255	2.74%
2019/04/01	23	18.17	60	18.18	18.20	-37	253	-14.58%
2019/03/29	15	18.03	93	18.01	18.00	-78	251	-30.94%
2019/03/28	8	18.00	33	18.03	18.00	-25	248	-10.07%
2019/03/27	11	18.10	13	18.10	18.10	-2	246	-0.81%
2019/03/26	20	18.20	10	18.25	18.20	10	243	4.10%
2019/03/25	18	18.50	5	18.48	18.50	13	239	5.43%
2019/03/22	17	18.61	71	18.50	18.60	-54	233	-23.10%
2019/03/21	10	17.95	16	17.97	17.95	-6	204	-2.93%
2019/03/20	5	17.80	3	17.75	17.80	2	180	1.11%
2019/03/19	0	0.00	6	17.70	17.75	-6	181	-3.31%
2019/03/18	7	17.80	3	17.80	17.80	4	178	2.24%
2019/03/15	10	17.90	10	17.96	17.90	0	178	0.00%
2019/03/14	5	17.90	3	18.00	17.90	2	176	1.13%
2019/03/13	8	17.90	8	17.96	17.90	0	176	0.00%
2019/03/12	5	17.75	6	17.75	17.75	-1	167	-0.60%
2019/03/11	5	17.65	4	17.64	17.65	1	166	0.60%
2019/03/08	9	17.60	7	17.50	17.60	2	167	1.19%
2019/03/07	8	17.60	8	17.69	17.60	0	167	0.00%
2019/03/06	10	17.80	17	17.76	17.80	-7	166	-4.21%
2019/03/05	3	17.65	0	0.00	17.65	3	168	1.79%
2019/03/04	6	17.65	5	17.65	17.65	1	168	0.59%
2019/02/27	13	17.75	13	17.70	17.75	0	166	0.00%
2019/02/26	12	17.90	12	17.95	17.90	0	166	0.00%
2019/02/25	6	17.70	44	17.76	17.70	-38	164	-23.09%
2019/02/22	7	17.75	55	17.85	17.75	-48	161	-29.72%
2019/02/21	21	17.94	9	18.03	17.95	12	142	8.46%
2019/02/20	32	18.10	45	17.88	18.15	-13	126	-10.29%
2019/02/19	4	17.60	8	17.52	17.60	-4	118	-3.36%
2019/02/18	10	17.55	12	17.54	17.55	-2	116	-1.71%
2019/02/15	7	17.60	5	17.70	17.60	2	113	1.75%
2019/02/14	10	17.70	13	17.68	17.70	-3	110	-2.73%
2019/02/13	0	0.00	5	17.37	17.45	-5	102	-4.88%
2019/02/12	6	17.30	5	17.30	17.30	1	99	1.01%
2019/02/11	18	17.35	12	17.25	17.35	6	98	6.10%
2019/01/30	18	17.25	18	17.17	17.25	0	97	0.00%
2019/01/29	5	17.15	0	0.00	17.15	5	97	5.15%
2019/01/28	4	17.35	6	17.33	17.35	-2	96	-2.08%
2019/01/25	3	17.30	4	17.30	17.30	-1	96	-1.04%
2019/01/24	2	17.35	2	17.30	17.35	0	96	0.00%
2019/01/23	7	17.35	5	17.25	17.35	2	97	2.04%
2019/01/22	7	17.30	5	17.25	17.30	2	98	2.03%
2019/01/21	13	17.28	163	17.22	17.30	-150	98	-152.52%	大賣/鉅額交易
2019/01/18	10	17.40	15	17.30	17.40	-5	95	-5.22%
2019/01/17	46	17.39	17	17.31	17.45	29	99	29.17%
2019/01/16	6	17.25	3	17.25	17.25	3	99	3.02%
2019/01/15	22	17.25	0	0.00	17.30	22	98	22.23%
2019/01/14	11	17.28	6	17.20	17.30	5	97	5.11%
2019/01/11	5	17.25	5	17.25	17.25	0	98	0.00%
2019/01/10	8	17.15	8	17.23	17.15	0	98	0.00%
2019/01/09	3	17.45	3	17.45	17.45	0	97	0.00%
2019/01/08	5	17.45	5	17.35	17.45	0	96	0.00%
2019/01/07	10	17.45	11	17.34	17.45	-1	97	-1.03%
2019/01/04	5	17.30	11	17.26	17.30	-6	97	-6.17%
2019/01/03	10	17.40	11	17.30	17.40	-1	101	-0.99%
2019/01/02	4	17.30	8	17.19	17.30	-4	99	-4.00%
2018/12/28	30	17.35	25	17.23	17.40	5	100	5.00%
2018/12/27	8	17.30	8	17.23	17.30	0	101	0.00%
2018/12/26	6	17.25	8	17.23	17.25	-2	102	-1.96%
2018/12/25	8	17.20	10	17.16	17.20	-2	103	-1.93%
2018/12/24	5	17.40	5	17.30	17.40	0	103	0.00%
2018/12/22	9	17.29	8	17.20	17.30	1	102	0.97%
2018/12/21	7	17.25	7	17.13	17.25	0	103	0.00%
2018/12/20	8	17.20	0	0.00	17.20	8	103	7.71%
2018/12/19	13	17.19	11	17.18	17.20	2	102	1.94%
2018/12/18	14	17.40	18	17.19	17.40	-4	102	-3.90%
2018/12/17	10	17.45	6	17.47	17.45	4	104	3.83%
2018/12/14	23	17.48	22	17.40	17.50	1	107	0.93%
2018/12/13	19	17.66	29	17.54	17.70	-10	108	-9.19%
2018/12/12	23	17.47	35	17.38	17.50	-12	107	-11.16%
2018/12/11	13	17.23	16	17.23	17.25	-3	109	-2.73%
2018/12/10	16	17.15	12	17.00	17.15	4	110	3.61%
2018/12/07	5	17.20	6	17.05	17.20	-1	109	-0.91%
2018/12/06	14	17.10	14	17.19	17.15	0	109	0.00%
2018/12/05	10	17.10	15	17.05	17.10	-5	106	-4.71%
2018/12/04	6	17.20	10	17.17	17.20	-4	108	-3.70%
2018/12/03	14	17.15	20	17.18	17.15	-6	110	-5.41%
2018/11/30	7	16.90	11	16.99	16.90	-4	109	-3.66%
2018/11/29	10	16.95	7	16.87	16.95	3	109	2.75%
2018/11/28	8	16.85	13	16.73	16.85	-5	109	-4.55%
2018/11/27	3	16.55	3	16.55	16.55	0	109	0.00%
2018/11/26	5	16.50	6	16.45	16.50	-1	112	-0.89%
2018/11/23	8	16.40	9	16.42	16.40	-1	113	-0.88%
2018/11/22	8	16.42	7	16.45	16.40	1	114	0.88%
2018/11/21	8	16.49	5	16.45	16.50	3	115	2.61%
2018/11/20	3	16.50	2	16.60	16.50	1	114	0.87%
2018/11/19	8	16.68	8	16.77	16.70	0	115	0.00%
2018/11/16	5	16.60	3	16.65	16.60	2	114	1.75%
2018/11/15	9	16.60	9	16.53	16.60	0	113	0.00%
2018/11/14	6	16.58	7	16.64	16.55	-1	114	-0.88%
2018/11/13	8	16.65	15	16.50	16.65	-7	112	-6.20%
2018/11/12	6	16.77	5	16.64	16.80	1	112	0.89%
2018/11/09	2	16.50	4	16.50	16.50	-2	113	-1.76%
2018/11/08	9	16.60	9	16.62	16.60	0	114	0.00%
2018/11/07	6	16.48	11	16.48	16.50	-5	114	-4.38%
2018/11/06	13	16.50	12	16.50	16.50	1	116	0.86%
2018/11/05	5	16.65	5	16.55	16.65	0	116	0.00%
2018/11/02	20	16.95	18	16.90	16.95	2	117	1.70%
2018/11/01	31	16.77	4	16.65	16.85	27	117	22.89%
2018/10/31	22	16.73	21	16.79	16.75	1	117	0.85%
2018/10/30	6	16.44	9	16.39	16.45	-3	120	-2.49%
2018/10/29	5	16.45	1	16.50	16.45	4	120	3.31%
2018/10/26	3	16.25	1	16.45	16.25	2	121	1.65%
2018/10/25	20	16.43	3	16.30	16.50	17	121	14.03%
2018/10/24	19	16.87	5	16.85	16.85	14	117	11.92%
2018/10/23	5	17.20	4	17.05	17.20	1	115	0.86%
2018/10/22	5	17.25	8	17.19	17.25	-3	116	-2.58%
2018/10/19	10	17.10	7	16.98	17.10	3	116	2.58%
2018/10/18	5	17.20	5	17.10	17.20	0	115	0.00%
2018/10/17	7	17.15	8	17.31	17.10	-1	135	-0.74%
2018/10/16	4	17.05	1	17.15	17.05	3	133	2.24%
2018/10/15	3	17.05	3	17.10	17.05	0	133	0.00%
2018/10/12	9	16.78	8	16.80	17.00	1	133	0.75%
2018/10/11	12	16.88	24	16.87	16.80	-12	132	-9.02%
2018/10/09	5	18.25	5	18.12	18.25	0	128	0.00%
2018/10/08	11	18.28	11	18.24	18.30	0	127	0.00%
2018/10/05	7	18.40	8	18.20	18.40	-1	127	-0.78%
2018/10/04	3	18.75	3	19.00	18.75	0	125	0.00%
2018/10/03	3	19.05	7	19.01	19.05	-4	124	-3.21%
2018/10/02	3	19.10	3	19.00	19.10	0	122	0.00%
2018/10/01	2	19.05	2	18.90	19.05	0	122	0.00%
2018/09/28	3	19.05	2	18.85	19.05	1	124	0.80%
2018/09/27	0	0.00	5	19.02	19.05	-5	126	-3.96%
2018/09/26	3	18.80	0	0.00	18.80	3	126	2.37%
2018/09/25	5	19.00	3	19.00	19.00	2	129	1.54%
2018/09/19	3	19.00	3	19.10	19.00	0	124	0.00%
2018/09/17	0	0.00	4	18.83	18.95	-4	123	-3.23%
2018/09/14	2	18.60	0	0.00	18.60	2	122	1.64%
2018/09/13	1	18.30	0	0.00	18.30	1	120	0.83%
2018/09/12	2	18.15	6	18.20	18.15	-4	121	-3.29%
2018/09/11	4	18.20	0	0.00	18.20	4	122	3.27%
2018/09/10	3	18.00	15	18.10	18.00	-12	122	-9.77%
2018/09/07	5	18.20	46	18.25	18.20	-41	121	-33.77%
2018/09/06	2	18.35	0	0.00	18.35	2	120	1.66%
2018/09/05	1	18.55	0	0.00	18.55	1	123	0.81%
2018/09/03	2	18.55	35	18.50	18.55	-33	129	-25.44%
2018/08/31	10	18.75	16	18.73	18.75	-6	129	-4.63%
2018/08/30	5	18.55	6	18.50	18.55	-1	129	-0.77%
2018/08/29	5	18.50	9	18.43	18.50	-4	130	-3.06%
2018/08/28	10	18.40	8	18.38	18.40	2	132	1.51%
2018/08/27	4	18.25	4	18.21	18.25	0	134	0.00%
2018/08/24	5	18.20	7	18.17	18.20	-2	137	-1.45%
2018/08/23	6	18.17	2	18.30	18.10	4	146	2.73%
2018/08/22	5	18.25	8	18.15	18.25	-3	149	-2.00%
2018/08/21	13	18.18	28	18.15	18.25	-15	155	-9.66%
2018/08/20	4	17.90	8	17.96	17.90	-4	161	-2.47%
2018/08/17	3	18.00	0	0.00	18.00	3	197	1.52%
2018/08/16	10	17.95	40	17.92	17.95	-30	220	-13.60%
2018/08/15	11	18.16	18	18.21	18.15	-7	221	-3.16%
2018/08/14	5	18.15	8	18.09	18.15	-3	228	-1.31%
2018/08/13	14	18.10	15	17.98	18.15	-1	237	-0.42%
2018/08/10	6	18.35	2	18.20	18.35	4	236	1.69%
2018/08/09	6	18.35	7	18.41	18.35	-1	234	-0.43%
2018/08/08	3	18.25	2	18.30	18.25	1	233	0.43%
2018/08/07	3	18.25	3	18.30	18.25	0	232	0.00%
2018/08/06	9	18.34	62	18.39	18.35	-53	233	-22.74%
2018/08/03	7	18.00	11	17.95	18.00	-4	230	-1.74%
2018/08/02	3	17.85	2	17.85	17.85	1	230	0.43%
2018/08/01	3	18.10	6	18.05	18.10	-3	229	-1.30%
2018/07/31	2	17.95	3	17.95	17.95	-1	230	-0.43%
2018/07/30	4	17.95	12	17.90	17.95	-8	233	-3.42%
2018/07/26	3	18.15	5	18.10	18.15	-2	236	-0.85%
2018/07/25	5	18.15	5	18.00	18.15	0	236	0.00%
2018/07/24	5	18.15	13	18.30	18.15	-8	236	-3.39%
2018/07/23	5	17.85	0	0.00	17.85	5	218	2.29%
2018/07/20	4	18.04	0	0.00	18.00	4	222	1.80%
2018/07/19	16	18.30	23	18.16	18.30	-7	223	-3.14%
2018/07/18	5	18.20	8	18.09	18.20	-3	225	-1.33%
2018/07/17	4	17.93	3	18.00	17.95	1	225	0.44%
2018/07/16	5	17.90	5	18.09	17.90	0	227	0.00%
2018/07/13	16	18.07	15	17.93	18.10	1	229	0.44%
2018/07/12	15	18.10	5	18.10	18.10	10	230	4.33%
2018/07/11	5	17.90	6	17.78	17.90	-1	232	-0.43%
2018/07/10	4	17.85	5	17.80	17.85	-1	234	-0.43%
2018/07/09	3	17.80	5	17.86	17.80	-2	235	-0.85%
2018/07/06	11	17.75	12	17.74	17.75	-1	236	-0.42%
2018/07/05	3	18.05	0	0.00	18.05	3	236	1.27%
2018/07/04	3	18.05	3	18.00	18.05	0	236	0.00%
2018/07/02	3	19.15	2	19.30	19.15	1	246	0.41%
2018/06/29	7	19.20	44	19.15	19.20	-37	248	-14.89%
2018/06/28	7	19.09	0	0.00	19.05	7	250	2.79%
2018/06/27	28	19.25	5	19.35	19.00	23	251	9.13%
2018/06/26	2	19.20	0	0.00	19.20	2	261	0.76%
2018/06/25	88	19.68	24	19.61	19.45	64	261	24.43%
2018/06/22	4	19.30	5	19.27	19.30	-1	262	-0.38%
2018/06/21	3	19.37	3	19.43	19.30	0	264	0.00%
2018/06/20	11	19.30	13	19.25	19.30	-2	266	-0.75%
2018/06/19	10	19.55	11	19.45	19.55	-1	267	-0.37%
2018/06/15	6	19.60	23	19.67	19.60	-17	267	-6.36%
2018/06/14	7	19.60	8	19.60	19.60	-1	266	-0.37%
2018/06/13	10	20.07	98	20.06	20.05	-88	265	-33.09%
2018/06/12	1	19.90	2	20.05	19.90	-1	264	-0.38%
2018/06/11	12	20.05	15	20.17	20.05	-3	265	-1.13%
2018/06/08	5	19.95	5	19.90	19.95	0	258	0.00%
2018/06/07	0	0.00	25	19.86	19.85	-25	259	-9.62%
2018/06/06	3	19.75	3	19.95	19.75	0	258	0.00%
2018/06/05	3	19.80	2	19.85	19.80	1	257	0.39%
2018/06/04	15	19.82	39	19.83	19.80	-24	255	-9.39%
2018/06/01	1	19.70	0	0.00	19.70	1	254	0.39%
2018/05/31	7	19.99	22	19.93	20.00	-15	256	-5.84%
2018/05/30	2	19.55	0	0.00	19.55	2	250	0.80%
2018/05/29	6	19.85	7	20.09	19.85	-1	246	-0.41%
2018/05/28	13	20.12	15	20.02	20.20	-2	240	-0.83%
2018/05/25	13	20.37	29	20.55	20.35	-16	235	-6.81%
2018/05/24	25	19.80	40	19.89	20.00	-15	199	-7.53%
2018/05/23	9	19.32	23	19.26	19.35	-14	178	-7.82%
2018/05/22	16	19.13	5	19.66	19.10	11	178	6.16%
2018/05/21	30	18.92	51	19.20	19.30	-21	173	-12.11%
2018/05/17	2	18.50	0	0.00	18.50	2	172	1.16%
2018/05/16	14	18.49	10	18.40	18.60	4	173	2.30%
2018/05/15	7	18.55	0	0.00	18.60	7	178	3.92%
2018/05/14	28	18.59	4	18.45	18.70	24	198	12.10%
2018/05/11	12	18.70	6	18.70	18.65	6	202	2.97%
2018/05/10	7	18.74	8	18.66	18.75	-1	203	-0.49%
2018/05/09	6	18.80	7	18.70	18.80	-1	204	-0.49%
2018/05/08	2	18.65	3	18.75	18.65	-1	207	-0.48%
2018/05/07	12	18.74	18	18.79	18.75	-6	211	-2.84%
2018/05/04	28	18.49	33	18.40	18.50	-5	215	-2.32%
2018/05/02	7	18.20	7	18.18	18.20	0	224	0.00%
2018/04/30	3	18.10	2	18.10	18.10	1	228	0.44%
2018/04/25	5	18.30	5	18.25	18.30	0	246	0.00%
2018/04/24	4	18.40	0	0.00	18.40	4	253	1.58%
2018/04/23	2	18.55	20	18.50	18.55	-18	258	-6.98%
2018/04/19	31	18.78	0	0.00	18.80	31	274	11.31%
2018/04/18	11	18.82	0	0.00	18.80	11	275	3.99%
2018/04/17	3	18.85	2	18.95	18.85	1	295	0.34%
2018/04/16	8	19.10	10	19.03	19.10	-2	298	-0.67%
2018/04/13	5	19.00	5	19.00	19.00	0	301	0.00%
2018/04/12	10	19.17	12	18.98	19.20	-2	326	-0.61%
2018/04/11	2	19.05	0	0.00	19.05	2	381	0.52%
2018/04/10	87	19.14	59	19.12	19.00	28	456	6.14%
2018/04/09	60	19.28	0	0.00	19.30	60	454	13.19%
2018/04/03	23	19.27	20	19.20	19.30	3	446	0.67%
2018/04/02	5	19.00	0	0.00	19.00	5	444	1.12%
2018/03/31	10	19.05	10	19.00	19.05	0	444	0.00%
2018/03/30	5	18.95	5	19.02	18.95	0	440	0.00%
2018/03/29	5	18.95	5	19.30	18.95	0	440	0.00%
2018/03/28	6	18.85	3	18.95	18.85	3	434	0.69%
2018/03/27	5	19.05	6	19.10	19.05	-1	436	-0.23%
2018/03/26	5	19.00	5	18.90	19.00	0	436	0.00%
2018/03/23	8	19.03	8	18.91	19.05	0	436	0.00%
2018/03/22	5	19.42	2	19.60	19.40	3	436	0.69%
2018/03/21	8	19.47	0	0.00	19.50	8	436	1.83%
2018/03/20	14	19.56	4	19.58	19.55	10	437	2.29%
2018/03/19	5	19.50	5	19.45	19.50	0	439	0.00%
2018/03/16	3	19.50	5	19.65	19.50	-2	440	-0.45%
2018/03/15	8	19.60	11	19.61	19.60	-3	440	-0.68%
2018/03/14	7	19.47	0	0.00	19.50	7	440	1.59%
2018/03/13	13	19.60	29	19.60	19.60	-16	442	-3.61%
2018/03/12	25	19.31	13	19.25	19.35	12	442	2.71%
2018/03/09	3	19.20	2	19.20	19.20	1	453	0.22%
2018/03/08	10	19.20	0	0.00	19.20	10	460	2.17%
2018/03/07	6	19.20	8	19.25	19.20	-2	468	-0.43%
2018/03/06	5	19.10	0	0.00	19.10	5	483	1.03%
2018/03/05	7	19.20	0	0.00	19.20	7	521	1.34%
2018/03/02	6	19.35	0	0.00	19.35	6	528	1.14%
2018/03/01	4	19.40	3	19.45	19.40	1	530	0.19%
2018/02/27	19	19.42	0	0.00	19.40	19	534	3.56%
2018/02/26	6	19.55	8	19.45	19.55	-2	537	-0.37%
2018/02/23	13	19.45	9	19.39	19.45	4	540	0.74%
2018/02/22	6	19.20	8	19.14	19.20	-2	543	-0.37%
2018/02/21	3	19.00	3	19.00	19.00	0	546	0.00%
2018/02/12	10	18.70	13	18.73	18.70	-3	549	-0.55%
2018/02/09	8	18.40	6	18.28	18.40	2	551	0.36%
2018/02/08	5	18.90	5	18.88	18.90	0	550	0.00%
2018/02/07	7	18.85	23	18.90	18.85	-16	554	-2.88%
2018/02/06	56	18.33	0	0.00	18.65	56	557	10.05%
2018/02/05	10	19.80	7	20.00	19.95	3	545	0.55%
2018/02/02	4	20.35	0	0.00	20.35	4	549	0.73%
2018/02/01	4	20.40	0	0.00	20.40	4	575	0.69%
2018/01/31	3	20.50	10	20.30	20.50	-7	583	-1.20%
2018/01/30	4	20.41	0	0.00	20.40	4	593	0.67%
2018/01/29	18	20.77	30	20.93	20.75	-12	606	-1.98%
2018/01/26	8	20.65	8	20.60	20.65	0	621	0.00%
2018/01/25	10	20.97	10	21.08	20.90	0	636	0.00%
2018/01/24	7	21.11	11	21.17	21.15	-4	755	-0.53%
2018/01/23	32	21.19	8	21.56	21.05	24	785	3.05%
2018/01/22	8	21.35	17	21.30	21.35	-9	862	-1.04%
2018/01/19	10	21.05	22	21.08	21.00	-12	963	-1.25%
2018/01/18	4	20.95	4	21.10	20.95	0	957	0.00%
2018/01/17	3	21.00	15	21.35	21.00	-12	954	-1.26%
2018/01/16	5	21.10	3	21.15	21.10	2	948	0.21%
2018/01/15	8	21.20	18	21.06	21.20	-10	949	-1.05%
2018/01/12	8	20.74	3	20.80	20.75	5	940	0.53%
2018/01/11	5	20.75	10	20.75	20.75	-5	943	-0.53%
2018/01/10	5	20.55	0	0.00	20.55	5	935	0.53%
2018/01/09	7	20.59	5	20.70	20.55	2	937	0.21%
2018/01/08	12	20.77	0	0.00	20.65	12	940	1.28%
2018/01/05	3	22.20	2	22.48	21.80	1	916	0.11%
2018/01/04	17	21.78	51	21.79	21.75	-34	861	-3.95%
2018/01/03	2	20.40	2	20.50	20.40	0	790	0.00%
2018/01/02	5	20.50	7	20.39	20.50	-2	792	-0.25%