亞聚 (1308)-國泰-台中券商分點個股進出

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

亞聚

(1308)

可現股當沖

股價
18.65
漲跌
▲0.25
漲幅
+1.36%
成交量
482張
產業
上市塑膠類股
544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

亞聚 (1308)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/05/31	3.8	18.55	0	0.00	18.65	3.8	1,003	0.38%
2024/05/30	1.1	18.54	0	0.00	18.40	1.1	1,004	0.11%
2024/05/29	8.5	18.54	4	18.59	18.50	4.5	1,015	0.44%
2024/05/28	16.9	18.69	3	18.59	18.85	14	1,006	1.39%
2024/05/27	7.7	18.30	9.1	18.28	18.40	-1.3	1,002	-0.13%
2024/05/24	10.2	18.23	8	18.29	18.25	2.2	999	0.22%
2024/05/23	2.1	18.52	0	0.00	18.40	2.1	996	0.22%
2024/05/22	0.6	18.77	0	0.00	18.70	0.6	995	0.06%
2024/05/21	1.9	18.57	1	18.55	18.70	0.9	994	0.09%
2024/05/20	4.7	18.95	0	0.00	19.00	4.7	975	0.48%
2024/05/17	4.3	18.73	2.8	18.80	18.80	1.4	969	0.15%
2024/05/16	6.5	18.69	2	18.75	18.75	4.5	966	0.46%
2024/05/15	1.3	18.62	0	0.00	18.65	1.3	962	0.13%
2024/05/14	7.2	18.56	3	18.60	18.50	4.2	962	0.43%
2024/05/13	2.5	18.48	0	0.00	18.50	2.5	960	0.26%
2024/05/10	5	18.32	0	0.00	18.45	5	948	0.52%
2024/05/09	20.9	18.33	8.4	18.39	18.25	12.5	939	1.33%
2024/05/08	9.8	18.55	1	18.65	18.40	8.8	918	0.96%
2024/05/07	4	18.83	1.5	18.87	18.80	2.5	890	0.28%
2024/05/06	7.7	18.99	2	19.00	18.90	5.7	883	0.65%
2024/05/03	1.4	19.40	0.1	19.50	19.05	1.4	871	0.16%
2024/05/02	6.8	19.33	0	0.00	19.30	6.8	860	0.80%
2024/04/30	19.2	19.45	1	19.40	19.40	18.2	857	2.12%
2024/04/29	8.2	19.51	3.7	19.36	19.55	4.5	854	0.53%
2024/04/26	1.7	19.05	1	19.10	19.10	0.7	837	0.08%
2024/04/25	0.5	19.14	5.1	19.00	19.10	-4.7	835	-0.56%
2024/04/24	0.7	19.20	0	0.00	19.10	0.7	842	0.08%
2024/04/23	2.5	19.05	1	19.05	19.10	1.5	864	0.18%
2024/04/22	0.3	19.19	0.1	19.10	19.05	0.3	888	0.03%
2024/04/19	5.2	18.76	0	0.00	18.60	5.2	867	0.59%
2024/04/18	3.4	18.82	0	18.90	18.90	3.4	852	0.40%
2024/04/17	2.5	18.97	0	0.00	18.90	2.5	844	0.30%
2024/04/16	14.1	19.07	0	0.00	18.95	14.1	855	1.64%
2024/04/15	3.2	19.74	0	0.00	19.60	3.2	837	0.39%
2024/04/12	5.9	19.47	0	0.00	19.35	5.9	821	0.72%
2024/04/11	2	19.71	2	19.68	19.65	-0.1	821	-0.01%
2024/04/10	10.6	19.80	0	0.00	19.75	10.6	819	1.30%
2024/04/09	1.4	19.83	0	0.00	19.80	1.4	815	0.17%
2024/04/08	8.6	19.32	3	19.38	19.45	5.6	800	0.70%
2024/04/03	0.9	19.41	2	19.35	19.35	-1.1	800	-0.13%
2024/04/02	6.8	19.53	0.1	19.50	19.45	6.8	799	0.85%
2024/04/01	0.4	19.49	0	0.00	19.55	0.4	797	0.05%
2024/03/29	8.3	19.16	0	19.25	19.20	8.3	790	1.05%
2024/03/28	4.4	19.19	0	0.00	19.10	4.4	792	0.56%
2024/03/27	3.5	19.22	0.1	19.35	19.15	3.5	812	0.43%
2024/03/26	4.7	19.33	0	0.00	19.30	4.7	811	0.58%
2024/03/25	5.1	19.34	1	19.40	19.35	4.1	807	0.51%
2024/03/22	16.2	19.41	3.9	19.46	19.50	12.3	806	1.53%
2024/03/21	5.5	19.54	0	0.00	19.65	5.5	810	0.67%
2024/03/20	13.7	19.58	1.1	19.60	19.40	12.6	807	1.56%
2024/03/19	2	19.79	0	0.00	19.80	2	801	0.25%
2024/03/18	2.7	19.77	0	0.00	19.75	2.7	808	0.34%
2024/03/15	4.6	19.96	5.1	19.91	19.70	-0.4	810	-0.05%
2024/03/14	5.9	20.17	0.9	20.25	20.15	5	790	0.63%
2024/03/13	29.4	20.38	4.4	20.50	20.30	25	784	3.18%
2024/03/12	1.1	20.82	0	0.00	20.80	1.1	759	0.14%
2024/03/11	3.1	20.70	3	20.73	20.75	0.1	756	0.01%
2024/03/08	13.4	20.78	16	20.89	20.70	-2.6	746	-0.35%
2024/03/07	12.7	21.31	1	21.30	21.35	11.7	727	1.61%
2024/03/06	2.8	21.54	0	0.00	21.55	2.8	720	0.39%
2024/03/05	1.8	21.68	2	21.70	21.60	-0.2	719	-0.03%
2024/03/04	2	21.82	0	0.00	21.65	2	723	0.28%
2024/03/01	0.7	21.95	0.1	21.95	21.85	0.6	717	0.08%
2024/02/29	4.4	21.86	0.8	21.90	22.05	3.6	717	0.50%
2024/02/27	6.1	21.96	0	22.05	21.85	6.1	714	0.85%
2024/02/26	2.6	22.28	4	22.24	22.15	-1.4	707	-0.20%
2024/02/23	0.3	22.42	0	0.00	22.30	0.3	709	0.05%
2024/02/22	3.5	22.43	30	22.45	22.35	-26.5	718	-3.69%
2024/02/21	30.4	22.48	0	0.00	22.50	30.4	725	4.19%
2024/02/20	0.3	22.53	0	0.00	22.40	0.3	740	0.05%
2024/02/19	0.4	22.56	0	0.00	22.45	0.4	746	0.05%
2024/02/16	0.5	22.16	5	22.20	22.20	-4.5	753	-0.59%
2024/02/15	2.2	21.84	6	21.82	22.00	-3.9	749	-0.51%
2024/02/05	3	22.05	0	0.00	21.95	3	740	0.41%
2024/02/02	1.5	22.32	0	0.00	22.25	1.5	732	0.20%
2024/02/01	0.2	22.55	0	0.00	22.45	0.2	734	0.03%
2024/01/31	1.5	22.34	14	22.34	22.25	-12.5	736	-1.70%
2024/01/30	1.6	22.49	0	0.00	22.40	1.6	737	0.22%
2024/01/29	1.1	22.75	0	0.00	22.75	1.1	738	0.14%
2024/01/26	0.3	22.57	0	0.00	22.55	0.3	741	0.04%
2024/01/25	11.9	22.23	0	0.00	22.25	11.9	760	1.56%
2024/01/24	0.3	22.47	0	0.00	22.25	0.3	760	0.03%
2024/01/23	0.4	22.32	0	0.00	22.25	0.4	758	0.06%
2024/01/22	0.3	22.27	0	0.00	22.15	0.3	755	0.04%
2024/01/19	8.1	22.01	0	0.00	22.10	8.1	755	1.07%
2024/01/18	5.6	22.14	0	0.00	22.05	5.6	752	0.74%
2024/01/17	6.7	22.36	0	0.00	22.30	6.7	745	0.90%
2024/01/16	23.2	22.78	5.1	22.83	22.75	18.1	719	2.52%
2024/01/15	0.8	23.23	0	0.00	23.10	0.8	693	0.12%
2024/01/12	2.6	23.16	0	0.00	23.10	2.6	693	0.38%
2024/01/11	0.4	23.17	3	23.02	23.05	-2.6	697	-0.37%
2024/01/10	9.7	23.14	0	0.00	23.05	9.7	700	1.38%
2024/01/09	0.4	23.54	0	0.00	23.35	0.4	682	0.06%
2024/01/08	1.5	23.70	0	0.00	23.65	1.5	676	0.22%
2024/01/05	0.2	23.67	0	0.00	23.75	0.2	676	0.03%
2024/01/04	1.3	23.53	0.5	23.67	23.45	0.9	668	0.13%
2024/01/03	1.4	23.60	1.4	23.58	23.55	0	673	0.00%
2024/01/02	1.4	23.44	0	0.00	23.55	1.4	674	0.21%
2023/12/29	0.3	23.44	0	23.45	23.40	0.3	670	0.05%
2023/12/28	0.5	23.45	0	0.00	23.45	0.5	672	0.08%
2023/12/27	10.7	23.24	0	0.00	23.45	10.7	670	1.59%
2023/12/26	1.5	23.37	0	0.00	23.45	1.5	663	0.22%
2023/12/25	7.1	23.30	0	0.00	23.30	7.1	661	1.08%
2023/12/22	14.9	23.52	1	23.45	23.45	13.9	657	2.11%
2023/12/21	7.5	23.97	1.1	24.06	24.00	6.4	637	1.01%
2023/12/20	4.2	23.95	0.2	24.05	24.00	3.9	633	0.62%
2023/12/19	0.7	24.03	0.4	24.01	23.90	0.3	635	0.05%
2023/12/18	2	24.35	2.3	24.47	24.20	-0.3	645	-0.05%
2023/12/15	1.3	24.19	3	24.25	24.15	-1.7	640	-0.26%
2023/12/14	0.2	23.96	0.7	24.03	23.85	-0.5	623	-0.07%
2023/12/13	3.4	23.83	0	0.00	23.95	3.4	622	0.55%
2023/12/12	0.6	23.84	0	0.00	24.35	0.6	612	0.09%
2023/12/11	2.1	23.76	1	23.75	23.75	1.1	610	0.17%
2023/12/08	0.6	23.97	0	24.00	23.95	0.6	624	0.09%
2023/12/07	4	24.12	0	0.00	24.00	4	623	0.65%
2023/12/06	2.2	24.35	1	24.40	24.35	1.2	626	0.20%
2023/12/05	1.4	24.35	3	24.40	24.35	-1.7	637	-0.26%
2023/12/04	0.4	24.23	3	24.20	24.30	-2.6	635	-0.41%
2023/12/01	1.3	24.14	0	0.00	24.05	1.3	641	0.20%
2023/11/30	1	23.95	1	23.95	23.90	0	640	0.00%
2023/11/29	0.4	23.89	0	0.00	23.95	0.4	649	0.07%
2023/11/28	0	23.90	1	23.90	24.00	-1	654	-0.15%
2023/11/27	0.1	23.75	10	23.80	23.70	-9.9	657	-1.50%
2023/11/24	1.3	23.83	0	0.00	23.65	1.3	681	0.19%
2023/11/22	0.1	23.85	0	0.00	23.90	0.1	685	0.01%
2023/11/21	0.1	24.00	0	0.00	23.70	0.1	684	0.02%
2023/11/20	0.5	23.69	0	0.00	23.60	0.5	677	0.08%
2023/11/17	3.5	23.70	0	0.00	23.60	3.5	680	0.51%
2023/11/16	0	0.00	1	23.95	24.00	-1	669	-0.15%
2023/11/15	1.2	23.79	3	23.60	23.85	-1.8	666	-0.27%
2023/11/14	0.4	23.32	0.1	23.30	23.30	0.3	670	0.05%
2023/11/13	5.7	23.38	1	23.35	23.30	4.6	685	0.68%
2023/11/10	6.2	23.50	0	0.00	23.55	6.2	716	0.87%
2023/11/09	1.2	23.68	0	0.00	23.65	1.2	729	0.16%
2023/11/08	3.1	23.86	0	0.00	23.80	3.1	753	0.41%
2023/11/07	3.2	24.25	0	0.00	24.00	3.2	765	0.42%
2023/11/06	0.5	24.50	0.1	24.45	24.35	0.4	773	0.05%
2023/11/03	0.2	24.58	0	0.00	24.65	0.2	779	0.02%
2023/11/02	0.1	24.20	1	23.75	24.70	-0.9	798	-0.11%
2023/11/01	2.2	23.51	0	0.00	23.50	2.2	789	0.27%
2023/10/31	3.4	23.67	0	0.00	23.55	3.4	837	0.40%
2023/10/30	0.2	23.96	0	0.00	23.90	0.2	884	0.02%
2023/10/27	1.1	23.85	0	0.00	23.85	1.1	903	0.12%
2023/10/26	1.8	23.85	5	23.79	23.70	-3.2	928	-0.34%
2023/10/25	0.1	24.08	4	24.11	24.15	-3.9	937	-0.41%
2023/10/24	3.7	23.72	0	0.00	23.90	3.7	971	0.39%
2023/10/23	40.2	23.70	0	0.00	23.75	40.2	1,005	4.00%
2023/10/20	1.9	23.43	0	0.00	23.55	1.9	1,025	0.18%
2023/10/19	7.4	23.55	0	0.00	23.60	7.4	1,037	0.71%
2023/10/18	6.3	23.78	4	23.85	24.00	2.3	1,045	0.22%
2023/10/17	0.3	24.13	0	0.00	24.00	0.3	1,046	0.02%
2023/10/16	0.1	24.02	0	0.00	24.15	0.1	1,053	0.01%
2023/10/13	3.4	23.89	0	0.00	23.85	3.4	1,073	0.32%
2023/10/12	0.2	24.13	0	0.00	24.00	0.2	1,082	0.01%
2023/10/11	0.1	24.09	1.1	24.01	24.25	-1	1,083	-0.09%
2023/10/06	0	23.85	1	23.95	23.85	-1	1,080	-0.09%
2023/10/05	0.7	23.90	1	23.90	23.85	-0.3	1,106	-0.03%
2023/10/04	1.9	23.87	0	0.00	23.80	1.9	1,107	0.17%
2023/10/03	3.2	24.11	5	24.20	24.10	-1.8	1,113	-0.16%
2023/10/02	1.7	24.23	0	0.00	24.30	1.7	1,121	0.15%
2023/09/28	1.3	24.48	0	0.00	24.45	1.3	1,124	0.11%
2023/09/27	0.4	24.61	0	0.00	24.60	0.4	1,132	0.03%
2023/09/26	2.4	24.79	0	0.00	24.65	2.4	1,136	0.21%
2023/09/25	0.2	25.01	0	0.00	25.05	0.2	1,153	0.02%
2023/09/22	0	25.25	0	0.00	25.20	0	1,156	0.00%
2023/09/21	0.2	25.17	1	25.25	25.10	-0.8	1,149	-0.07%
2023/09/20	3	25.48	4	25.75	25.60	-1	1,140	-0.08%
2023/09/19	0	25.80	0	0.00	25.95	0	1,144	0.00%
2023/09/18	3	26.05	0	0.00	25.80	3	1,145	0.26%
2023/09/15	2.3	25.92	0	0.00	25.75	2.3	1,143	0.20%
2023/09/14	2	25.75	0	0.00	25.90	2	1,155	0.18%
2023/09/13	5	25.71	3	25.93	25.85	2	1,172	0.17%
2023/09/12	1.1	25.26	0	0.00	25.35	1.1	1,205	0.09%
2023/09/11	1.2	25.67	0	0.00	25.65	1.2	1,214	0.10%
2023/09/08	0	0.00	0.4	25.80	25.75	-0.4	1,223	-0.04%
2023/09/07	5.1	25.32	1	25.20	25.30	4.1	1,208	0.34%
2023/09/06	0.1	25.37	0	0.00	25.40	0.1	1,210	0.01%
2023/09/05	2.3	25.47	0	0.00	25.40	2.3	1,197	0.19%
2023/09/04	2.3	25.76	1	25.65	25.90	1.3	1,199	0.11%
2023/09/01	1.6	25.34	0	0.00	25.70	1.6	1,196	0.13%
2023/08/31	8.2	25.14	1	25.45	25.30	7.2	1,193	0.60%
2023/08/30	3	24.96	1	25.50	25.20	2	1,194	0.17%
2023/08/29	1	24.25	1.8	24.80	24.40	-0.8	1,177	-0.07%
2023/08/28	2.5	23.99	2	23.95	24.05	0.5	1,177	0.04%
2023/08/25	10.1	23.90	1.4	24.36	24.00	8.7	1,183	0.74%
2023/08/24	1	23.74	1	23.75	23.75	0	1,187	0.00%
2023/08/23	0.3	23.52	0	0.00	23.45	0.3	1,190	0.03%
2023/08/22	1.1	23.81	1	23.70	23.90	0.1	1,197	0.01%
2023/08/21	0.2	23.76	0	0.00	23.60	0.2	1,200	0.02%
2023/08/18	0.6	23.83	0	0.00	23.70	0.6	1,205	0.05%
2023/08/17	11.2	23.34	1.9	23.33	23.35	9.3	1,207	0.77%
2023/08/16	8	23.62	0	0.00	23.55	8	1,201	0.66%
2023/08/15	7.4	24.24	0.2	24.45	24.25	7.2	1,174	0.62%
2023/08/14	10.3	24.80	2.1	25.17	24.55	8.2	1,178	0.69%
2023/08/11	6.7	25.48	0	0.00	25.60	6.7	1,171	0.58%
2023/08/10	0.1	25.87	0	0.00	25.70	0.1	1,174	0.00%
2023/08/09	2	25.95	0	0.00	25.90	2	1,191	0.17%
2023/08/08	7	26.29	0	0.00	26.15	7	1,190	0.59%
2023/08/07	0.1	26.72	4.3	26.69	26.75	-4.2	1,180	-0.36%
2023/08/04	1	26.85	17.9	26.71	26.90	-16.9	1,173	-1.44%
2023/08/02	2.4	26.26	4	26.74	26.20	-1.6	1,153	-0.14%
2023/08/01	10.1	26.10	0	26.10	26.05	10.1	1,116	0.90%
2023/07/31	2.6	25.89	1	25.90	25.90	1.6	1,110	0.14%
2023/07/28	2.5	25.68	0	0.00	25.60	2.5	1,135	0.22%
2023/07/27	24.2	25.78	22	25.73	25.75	2.2	1,138	0.19%
2023/07/26	3.3	26.67	1	26.65	26.60	2.3	1,113	0.20%
2023/07/25	0	26.47	0	0.00	26.60	0	1,094	0.00%
2023/07/24	0.2	26.50	1	26.35	26.55	-0.8	1,091	-0.07%
2023/07/21	3	26.53	1	26.60	26.65	2	1,093	0.18%
2023/07/20	1.1	26.55	1.4	26.53	26.60	-0.3	1,103	-0.03%
2023/07/19	0	26.54	1	26.60	26.60	-1	1,119	-0.09%
2023/07/18	8.2	26.52	2	26.45	26.35	6.2	1,165	0.53%
2023/07/17	1.6	26.09	0	0.00	26.05	1.6	1,183	0.13%
2023/07/14	0.1	25.72	1.8	25.72	25.70	-1.7	1,211	-0.14%
2023/07/13	0.4	25.68	1	25.65	25.55	-0.6	1,243	-0.05%
2023/07/12	29.3	25.90	0	0.00	25.65	29.3	1,256	2.33%
2023/07/11	4.1	26.14	0	0.00	26.15	4.1	1,265	0.32%
2023/07/10	3.4	26.18	0.1	26.25	26.15	3.3	1,300	0.26%
2023/07/07	2.1	26.28	1	26.30	26.40	1.1	1,326	0.08%
2023/07/06	1.2	26.71	0	0.00	26.65	1.2	1,391	0.09%
2023/07/05	1	26.95	0	0.00	26.85	1	1,440	0.07%
2023/07/04	2	26.83	0	26.85	26.80	2	1,500	0.13%
2023/07/03	10	26.90	0.2	26.95	26.95	9.8	1,611	0.61%
2023/06/30	1.1	26.50	3	26.60	26.50	-1.9	1,592	-0.12%
2023/06/29	0.2	26.63	3	26.65	26.65	-2.8	1,590	-0.18%
2023/06/28	0.1	26.74	0	0.00	26.70	0.1	1,606	0.01%
2023/06/27	1.1	26.70	1	26.85	26.75	0.1	1,619	0.01%
2023/06/26	2.1	26.50	0	0.00	26.60	2.1	1,614	0.13%
2023/06/21	0.1	26.49	0	0.00	26.50	0.1	1,630	0.01%
2023/06/20	6	26.48	0	0.00	26.40	6	1,630	0.37%
2023/06/19	5.7	26.78	0	0.00	26.75	5.7	1,627	0.35%
2023/06/16	1	27.15	31	27.30	27.15	-30	1,616	-1.85%
2023/06/15	1.5	26.43	11	26.55	26.35	-9.6	1,580	-0.60%
2023/06/14	1.7	26.52	9	26.25	26.50	-7.2	1,586	-0.46%
2023/06/13	1	26.11	0	0.00	26.30	1	1,582	0.07%
2023/06/12	1.1	26.11	3	26.13	26.35	-1.9	1,586	-0.12%
2023/06/09	0.1	26.15	23.2	26.17	26.25	-23.1	1,589	-1.45%
2023/06/08	3.3	26.27	22.6	26.35	26.15	-19.2	1,597	-1.20%
2023/06/07	3	26.52	0	0.00	26.50	3	1,611	0.19%
2023/06/06	1.1	26.51	0	0.00	26.45	1.1	1,615	0.07%
2023/06/05	3	26.53	2.3	26.63	26.60	0.7	1,627	0.04%
2023/06/02	0.3	26.20	3.2	26.16	26.30	-3	1,632	-0.18%
2023/06/01	1	25.80	0	26.00	26.00	1	1,649	0.06%
2023/05/31	2.1	25.87	0	0.00	25.80	2.1	1,661	0.13%
2023/05/30	2.3	25.83	0	0.00	25.80	2.3	1,667	0.14%
2023/05/29	0.1	26.07	0	0.00	26.05	0.1	1,669	0.01%
2023/05/26	4.3	26.04	0.3	26.15	25.95	4	1,668	0.24%
2023/05/25	1.2	26.33	0	26.50	26.30	1.2	1,662	0.07%
2023/05/24	1	26.45	2	26.75	26.65	-1	1,662	-0.06%
2023/05/23	0	26.40	0	26.40	26.45	0	1,663	0.00%
2023/05/22	0.4	26.28	0	0.00	26.25	0.4	1,657	0.02%
2023/05/19	0	26.35	0.1	26.35	26.15	-0.1	1,665	0.00%
2023/05/18	1	25.80	0	0.00	26.10	1	1,675	0.06%
2023/05/17	0	26.15	0	0.00	26.10	0	1,667	0.00%
2023/05/16	0.1	26.00	1	25.80	25.90	-0.9	1,666	-0.05%
2023/05/15	20.2	25.50	1	25.60	25.50	19.2	1,666	1.15%
2023/05/12	5.2	26.11	0	26.20	25.95	5.2	1,687	0.31%
2023/05/11	5.2	26.11	0	26.20	26.05	5.2	1,685	0.31%
2023/05/10	1.2	26.32	1	26.40	26.35	0.2	1,676	0.01%
2023/05/09	5.6	26.21	1	26.15	26.25	4.6	1,681	0.27%
2023/05/08	3.3	26.53	0.5	26.65	26.55	2.8	1,671	0.17%
2023/05/05	1.2	26.52	6	26.54	26.60	-4.9	1,685	-0.29%
2023/05/04	18.3	26.59	5	26.58	26.50	13.3	1,699	0.78%
2023/05/03	11	27.18	0	27.40	27.15	11	1,675	0.66%
2023/05/02	3.1	27.45	0	0.00	27.55	3.1	1,706	0.18%
2023/04/28	15.1	27.71	1	27.55	27.55	14.1	1,721	0.82%
2023/04/27	4.1	27.65	14	27.67	27.65	-10	1,720	-0.58%
2023/04/26	1	27.11	0	0.00	27.30	1	1,745	0.06%
2023/04/25	13.1	27.40	1	27.85	27.30	12.1	1,792	0.67%
2023/04/24	12.2	27.48	6	27.30	27.60	6.2	1,788	0.35%
2023/04/21	14.7	27.81	0	0.00	27.30	14.7	1,808	0.81%
2023/04/20	6.4	28.06	0	0.00	28.00	6.4	1,834	0.35%
2023/04/19	1.3	28.57	1	28.70	28.40	0.3	1,807	0.02%
2023/04/18	12.3	28.85	12	28.78	28.85	0.3	1,776	0.02%
2023/04/17	0.2	29.33	1	29.30	29.20	-0.8	1,746	-0.05%
2023/04/14	22.2	29.49	0	0.00	29.45	22.2	1,735	1.28%
2023/04/13	4.1	29.82	2	29.95	29.85	2.1	1,701	0.12%
2023/04/12	11.1	29.94	12	29.99	30.05	-0.9	1,665	-0.06%
2023/04/11	6.3	29.77	5	30.03	29.65	1.2	1,640	0.08%
2023/04/10	3.3	30.14	2	30.38	30.40	1.3	1,577	0.08%
2023/04/07	3.3	29.94	3	30.02	29.95	0.3	1,537	0.02%
2023/04/06	6	29.78	7.1	29.67	29.50	-1.1	1,473	-0.07%
2023/03/31	2	28.88	0	0.00	28.85	2	1,370	0.15%
2023/03/30	0.1	28.90	0	28.95	28.85	0.1	1,398	0.01%
2023/03/29	2	28.88	5	29.04	29.00	-3	1,406	-0.21%
2023/03/28	4	28.65	2	28.85	28.80	2	1,403	0.14%
2023/03/27	4	28.64	0	0.00	28.65	4	1,410	0.29%
2023/03/24	3.4	28.79	0	0.00	28.60	3.4	1,431	0.24%
2023/03/23	1	28.95	0	0.00	29.00	1	1,480	0.07%
2023/03/22	0.1	29.05	3	29.15	29.05	-2.9	1,533	-0.19%
2023/03/21	1	29.25	4	29.36	29.15	-3	1,600	-0.19%
2023/03/20	0	29.15	6	29.20	29.05	-6	1,621	-0.37%
2023/03/17	1	29.14	3	29.05	29.00	-2	1,687	-0.12%
2023/03/16	0	28.40	2	28.35	28.25	-2	1,692	-0.12%
2023/03/13	1	28.35	2	28.40	28.50	-1	1,714	-0.06%
2023/03/10	4.4	28.85	0.1	28.90	28.70	4.3	1,732	0.25%
2023/03/09	3	29.00	0	0.00	29.15	3	1,787	0.17%
2023/03/08	5.1	29.13	2.4	29.07	29.25	2.7	1,921	0.14%
2023/03/07	1.2	28.98	1	29.05	29.00	0.2	1,916	0.01%
2023/03/06	1.4	29.11	10	29.16	28.85	-8.6	1,912	-0.45%
2023/03/03	1	29.05	1	28.95	28.95	0	1,905	0.00%
2023/03/02	0	29.08	0	0.00	29.10	0	1,894	0.00%
2023/03/01	0.1	28.99	0	28.80	28.70	0.1	1,883	0.01%
2023/02/24	0	29.20	2	29.00	29.05	-2	1,877	-0.11%
2023/02/23	2	29.40	0	0.00	29.30	2	1,882	0.11%
2023/02/22	3.3	28.79	6	29.03	29.25	-2.7	1,880	-0.15%
2023/02/21	2	29.15	3	29.18	29.10	-1	1,886	-0.05%
2023/02/20	0.2	28.91	5	28.98	29.05	-4.8	1,885	-0.26%
2023/02/17	0	28.65	5	28.50	28.75	-5	1,878	-0.27%
2023/02/16	3	28.45	0	0.00	28.45	3	1,882	0.16%
2023/02/15	0	0.00	3	28.90	28.70	-3	1,876	-0.16%
2023/02/14	2	28.65	0	0.00	28.80	2	1,870	0.11%
2023/02/13	7.4	27.97	0	0.00	28.00	7.4	1,858	0.40%
2023/02/10	10.1	28.15	18	28.11	28.05	-7.9	1,847	-0.43%
2023/02/09	1	29.10	4	29.05	29.00	-3	1,808	-0.17%
2023/02/08	1.1	29.21	1	29.30	29.20	0.1	1,819	0.01%
2023/02/07	0	0.00	8	29.29	29.25	-8	1,824	-0.44%
2023/02/06	0	0.00	1	29.50	29.50	-1	1,817	-0.06%
2023/02/03	1.2	29.22	11	29.10	29.10	-9.8	1,802	-0.54%
2023/02/02	1	29.20	6.2	29.41	29.60	-5.2	1,784	-0.29%
2023/02/01	1	29.40	0.2	29.38	29.30	0.8	1,780	0.04%
2023/01/31	1	29.30	3	29.60	29.20	-2	1,762	-0.11%
2023/01/30	1	29.55	7	29.47	29.30	-6	1,733	-0.35%
2023/01/17	2	29.00	0	28.95	29.10	2	1,714	0.12%
2023/01/16	4	29.21	8.3	29.02	28.90	-4.2	1,709	-0.25%
2023/01/13	5	29.80	9.6	29.63	29.70	-4.6	1,679	-0.27%
2023/01/12	7	29.08	5.1	29.25	29.10	2	1,634	0.12%
2023/01/11	24	29.14	11.2	29.27	29.05	12.8	1,631	0.78%
2023/01/10	5.7	28.91	16	29.13	28.95	-10.3	1,598	-0.64%
2023/01/09	3	28.47	5	28.59	28.65	-2	1,537	-0.13%
2023/01/06	1	28.50	0	0.00	28.35	1	1,544	0.06%
2023/01/05	1.1	28.39	0	0.00	28.40	1.1	1,573	0.07%
2023/01/04	2	28.25	0	0.00	28.25	2	1,610	0.12%
2023/01/03	2	28.25	0	0.00	28.25	2	1,676	0.12%
2022/12/30	2	28.35	1	28.35	28.20	1	1,682	0.06%
2022/12/29	0	0.00	1	27.75	28.35	-1	1,691	-0.06%
2022/12/28	1.1	28.30	2	28.35	28.20	-0.9	1,711	-0.05%
2022/12/27	7	28.75	7	28.79	28.75	0	1,712	0.00%
2022/12/26	6	28.34	5	28.35	28.45	1	1,711	0.06%
2022/12/23	3	28.42	5	28.54	28.20	-2	1,734	-0.11%
2022/12/22	2	28.68	2	28.75	28.45	0	1,744	0.00%
2022/12/21	1	27.75	2	27.70	27.80	-1	1,760	-0.06%
2022/12/20	2	27.20	3	27.20	27.20	-1	1,774	-0.06%
2022/12/19	3.1	28.09	91	27.85	27.35	-87.9	1,807	-4.87%
2022/12/16	6.1	28.19	11	28.09	27.95	-5	1,825	-0.27%
2022/12/15	91	28.99	18	28.70	28.50	73	1,825	4.00%
2022/12/14	3	28.12	3	28.43	28.65	0	1,797	0.00%
2022/12/13	3	27.78	3.5	28.09	27.95	-0.5	1,760	-0.03%
2022/12/12	2	27.90	1.1	27.82	27.85	0.9	1,722	0.05%
2022/12/09	16	27.96	12.9	28.01	28.00	3.1	1,719	0.18%
2022/12/08	5	27.13	4	27.15	27.10	1	1,674	0.06%
2022/12/07	1.1	27.60	6.4	27.66	27.65	-5.3	1,698	-0.31%
2022/12/06	3	28.23	6	28.59	28.05	-3	1,791	-0.17%
2022/12/05	0.2	28.65	35	28.55	28.55	-34.8	1,834	-1.90%
2022/12/02	6.4	28.77	0	0.00	28.70	6.4	1,854	0.35%
2022/12/01	8.3	28.74	24	28.71	29.15	-15.7	1,833	-0.86%
2022/11/30	37.2	28.52	39	28.43	28.70	-1.8	1,760	-0.10%
2022/11/29	0	0.00	0.3	26.60	26.75	-0.3	1,617	-0.02%
2022/11/28	11	26.48	1	26.40	26.50	10	1,606	0.62%
2022/11/25	2.1	26.43	5.7	26.60	26.35	-3.7	1,611	-0.23%
2022/11/24	1	26.75	5	26.65	26.70	-4	1,600	-0.25%
2022/11/23	1.1	26.51	2	26.55	26.60	-1	1,600	-0.06%
2022/11/22	0	26.65	0	0.00	26.60	0	1,628	0.00%
2022/11/21	0	0.00	7	26.76	26.80	-7	1,696	-0.41%
2022/11/18	1	26.35	2	26.48	26.45	-1	1,740	-0.06%
2022/11/17	0	0.00	1	26.55	26.50	-1	1,763	-0.06%
2022/11/16	6	26.67	5	26.33	26.25	1	1,754	0.06%
2022/11/15	7	26.72	1	26.80	26.80	6	1,751	0.34%
2022/11/14	2.1	26.68	4	26.63	26.85	-1.9	1,758	-0.11%
2022/11/11	2.6	26.20	0	0.00	26.10	2.6	1,737	0.15%
2022/11/09	2	26.30	1	26.35	26.10	1	1,761	0.06%
2022/11/08	0.1	26.00	1	26.20	26.10	-0.9	1,779	-0.05%
2022/11/07	2.2	25.86	0	0.00	25.80	2.2	1,791	0.12%
2022/11/04	0.1	26.05	0	0.00	26.05	0.1	1,800	0.00%
2022/11/01	0.3	24.80	5	25.10	24.90	-4.8	1,860	-0.26%
2022/10/31	1.3	24.89	5	25.20	24.85	-3.7	1,870	-0.20%
2022/10/27	0.1	24.95	1	25.05	25.10	-0.9	1,900	-0.05%
2022/10/26	0	24.70	0	0.00	24.60	0	1,910	0.00%
2022/10/25	0.1	24.40	0	0.00	24.30	0.1	1,914	0.01%
2022/10/24	0.1	25.00	0	0.00	24.60	0.1	1,932	0.01%
2022/10/21	0	0.00	3	24.63	24.95	-3	2,014	-0.15%
2022/10/20	1.1	23.76	3	24.60	24.85	-1.9	2,075	-0.09%
2022/10/19	3.3	24.57	1	24.30	24.55	2.3	2,118	0.11%
2022/10/18	0	24.23	6	24.34	24.50	-6	2,155	-0.28%
2022/10/17	0	23.55	0	0.00	24.00	0	2,173	0.00%
2022/10/14	0	0.00	6	24.41	24.45	-6	2,177	-0.28%
2022/10/13	13.7	23.79	1.1	23.75	23.55	12.6	2,183	0.58%
2022/10/12	22.7	24.96	2	25.00	24.75	20.7	2,174	0.95%
2022/10/11	8.6	25.81	1	25.40	25.40	7.6	2,161	0.35%
2022/10/07	0	28.10	0	28.10	27.90	0	2,101	0.00%
2022/10/06	2	27.83	1	27.80	27.95	1	2,110	0.05%
2022/10/05	0.1	28.00	27	28.01	27.80	-26.9	2,159	-1.25%
2022/10/04	5	28.25	31	28.35	28.35	-26	2,202	-1.18%
2022/10/03	44	28.11	0.2	28.10	28.05	43.8	2,205	1.99%
2022/09/30	11.1	28.20	3	28.13	28.35	8.1	2,202	0.37%
2022/09/29	1	28.00	7	27.65	27.95	-6	2,194	-0.27%
2022/09/28	3.2	26.87	0	0.00	26.65	3.2	2,185	0.15%
2022/09/26	7.1	28.08	7	28.33	27.60	0.1	2,148	0.00%
2022/09/23	0.1	29.10	27	29.34	29.15	-26.9	2,152	-1.25%
2022/09/22	1	28.90	12.1	29.33	29.50	-11.1	2,133	-0.52%
2022/09/21	5.1	29.32	28.1	29.47	29.15	-23.1	2,113	-1.09%
2022/09/20	1.2	29.14	2	29.45	29.15	-0.8	2,083	-0.04%
2022/09/19	0	28.93	0.3	29.15	29.20	-0.3	2,077	-0.01%
2022/09/16	3	28.98	1	29.10	29.05	2	2,053	0.10%
2022/09/15	2	29.05	8	29.04	29.05	-6	2,038	-0.29%
2022/09/14	7.3	28.52	3.1	28.33	28.95	4.2	2,031	0.20%
2022/09/13	15.1	28.88	29.2	29.08	29.00	-14.1	2,007	-0.70%
2022/09/12	7	28.31	24	28.23	28.45	-17	1,955	-0.87%
2022/09/08	2	27.05	1.2	27.01	27.45	0.8	1,923	0.04%
2022/09/07	1.2	26.18	2	26.45	26.10	-0.8	1,936	-0.04%
2022/09/06	1.7	26.53	4	26.50	26.45	-2.3	1,969	-0.12%
2022/09/05	4.7	26.82	3	26.75	26.70	1.7	1,984	0.09%
2022/09/02	1	26.95	7	26.95	26.95	-6	2,001	-0.30%
2022/09/01	6.8	27.09	0	0.00	27.05	6.8	2,021	0.34%
2022/08/31	22.2	27.32	0	0.00	27.45	22.2	2,040	1.09%
2022/08/30	5	27.22	0	0.00	27.30	5	2,053	0.24%
2022/08/29	6.2	27.06	1	27.05	27.00	5.2	2,076	0.25%
2022/08/26	16.1	28.35	1	28.20	28.10	15.1	2,079	0.73%
2022/08/25	0	0.00	2	28.60	28.20	-2	2,032	-0.10%
2022/08/24	0	0.00	4	27.73	27.70	-4	2,011	-0.20%
2022/08/23	1.1	27.39	0	0.00	27.30	1.1	2,003	0.06%
2022/08/22	0	27.10	6	27.41	27.35	-6	2,035	-0.29%
2022/08/19	0.2	27.55	9	27.48	27.60	-8.8	2,056	-0.43%
2022/08/18	2	27.40	0	0.00	27.40	2	2,055	0.10%
2022/08/17	1.1	27.41	1.4	27.57	27.45	-0.3	2,087	-0.02%
2022/08/16	2.1	26.98	0	0.00	27.15	2.1	2,089	0.10%
2022/08/15	1	27.30	1	27.55	27.40	0	2,107	0.00%
2022/08/12	0	27.35	2.2	27.30	27.30	-2.2	2,102	-0.10%
2022/08/11	2	27.08	7	27.19	27.20	-5	2,110	-0.24%
2022/08/10	2.2	26.95	4	26.89	27.00	-1.8	2,125	-0.08%
2022/08/09	7	26.40	12	26.35	26.40	-5	2,119	-0.23%
2022/08/08	1	25.00	1	25.25	25.55	0	2,128	0.00%
2022/08/05	0	25.05	1	25.05	25.10	-1	2,159	-0.04%
2022/08/04	11.7	24.57	12	24.63	24.45	-0.3	2,238	-0.02%
2022/08/03	8.3	25.43	4	25.44	25.30	4.3	2,278	0.19%
2022/08/02	0.1	26.05	5	26.00	25.90	-4.9	2,363	-0.21%
2022/08/01	0.1	25.75	5	26.05	26.30	-4.9	2,523	-0.20%
2022/07/29	10.4	25.74	6	25.81	25.85	4.4	2,863	0.15%
2022/07/28	10.6	25.99	27	25.86	25.85	-16.4	2,851	-0.58%
2022/07/27	73.4	29.03	2	29.00	29.05	71.4	2,775	2.57%
2022/07/26	14.1	29.28	14	29.25	29.05	0.1	2,723	0.01%
2022/07/25	5	29.08	13	29.40	29.45	-8	2,704	-0.30%
2022/07/22	28.4	28.95	1	29.15	28.85	27.4	2,735	1.00%
2022/07/21	1.3	29.05	2	29.05	29.10	-0.7	2,762	-0.03%
2022/07/20	14	28.95	2	28.90	28.75	12	2,764	0.43%
2022/07/19	0	0.00	9	28.37	28.75	-9	2,815	-0.32%
2022/07/18	5.1	28.05	1	27.80	28.05	4.1	2,816	0.14%
2022/07/15	5	27.55	3	27.55	27.60	2	2,827	0.07%
2022/07/14	15	27.15	6	27.13	27.75	9	2,829	0.32%
2022/07/13	2.1	27.34	5	27.69	27.35	-2.9	2,838	-0.10%
2022/07/12	22.3	25.80	2	25.88	25.70	20.3	2,803	0.72%
2022/07/11	2.2	27.63	0	0.00	27.55	2.2	2,748	0.08%
2022/07/08	12	28.10	4	28.19	27.95	8	2,749	0.29%
2022/07/07	2	27.20	49	27.68	27.75	-47	2,758	-1.70%
2022/07/06	7.1	27.36	1	27.40	27.25	6.1	2,778	0.22%
2022/07/05	0.1	27.60	5	27.90	28.15	-5	2,819	-0.18%
2022/07/04	0	27.17	1	26.95	27.25	-1	2,816	-0.03%
2022/07/01	7.3	27.55	6	27.32	27.10	1.3	2,849	0.04%
2022/06/30	8.2	28.32	1	28.20	28.20	7.2	2,835	0.25%
2022/06/29	5.1	28.88	1	29.06	29.00	4.1	2,835	0.14%
2022/06/28	4.2	29.10	1	29.05	29.10	3.2	2,856	0.11%
2022/06/27	0	29.32	0.1	29.30	29.40	-0.1	2,899	0.00%
2022/06/24	3	28.87	3.1	29.07	28.90	-0.1	2,924	0.00%
2022/06/23	2	28.43	1	28.55	28.50	1	2,949	0.03%
2022/06/22	1.1	28.70	2.6	28.79	28.35	-1.5	2,999	-0.05%
2022/06/21	4	28.54	0	0.00	29.10	4	3,008	0.13%
2022/06/20	1.6	28.73	21	29.08	28.25	-19.4	3,082	-0.63%
2022/06/17	10.2	29.40	1	29.40	29.35	9.2	3,123	0.29%
2022/06/16	16.1	30.49	0	0.00	29.85	16.1	3,190	0.50%
2022/06/15	8.2	30.47	7	30.36	30.40	1.1	3,213	0.03%
2022/06/14	2	29.68	19	29.72	29.90	-17	3,262	-0.52%
2022/06/13	15.1	29.66	16.3	29.70	29.80	-1.3	3,302	-0.04%
2022/06/10	3.3	29.94	7	29.72	30.00	-3.7	3,366	-0.11%
2022/06/09	35.2	29.92	31.5	29.96	30.00	3.7	3,426	0.11%
2022/06/08	4.1	29.51	1	29.45	29.50	3.1	3,528	0.09%
2022/06/07	3.1	29.26	3	29.47	29.45	0.1	3,701	0.00%
2022/06/06	2.2	29.48	18.2	29.59	29.45	-16	3,794	-0.42%
2022/06/02	8.4	29.19	0.2	29.30	29.20	8.2	3,985	0.20%
2022/06/01	9.4	29.68	1	29.60	29.35	8.4	4,281	0.20%
2022/05/31	8	29.29	1	29.45	29.55	7	4,751	0.15%
2022/05/30	0.1	29.47	12	29.45	29.55	-11.9	5,334	-0.22%
2022/05/27	1.1	28.91	4	29.05	28.80	-2.9	5,726	-0.05%
2022/05/26	0.1	29.08	0	0.00	28.90	0.1	5,889	0.00%
2022/05/25	5	29.08	0.3	28.80	29.10	4.7	5,933	0.08%
2022/05/24	0.2	29.00	1	28.90	28.55	-0.8	5,983	-0.01%
2022/05/23	13	28.79	2	28.85	28.80	11	6,005	0.18%
2022/05/20	9.3	29.11	22	29.13	29.10	-12.7	6,081	-0.21%
2022/05/19	17	28.95	3.8	28.77	29.05	13.2	6,137	0.22%
2022/05/18	7	28.67	4	28.76	29.10	3	6,134	0.05%
2022/05/17	12	28.54	2	28.55	28.55	10	6,132	0.16%
2022/05/16	17.1	28.05	17	28.11	28.15	0.1	6,155	0.00%
2022/05/13	7.3	27.58	3	27.53	27.55	4.3	6,153	0.07%
2022/05/12	25.3	27.38	4.1	27.74	27.20	21.3	6,326	0.34%
2022/05/11	15.7	28.29	2	28.23	28.25	13.7	6,302	0.22%
2022/05/10	34.1	28.55	65	28.25	29.05	-30.9	6,288	-0.49%
2022/05/09	36.1	30.32	18	30.43	29.50	18.1	6,254	0.29%
2022/05/06	110.9	32.80	8	32.81	32.75	102.9	6,148	1.67%	大買/鉅額交易
2022/05/05	1.3	36.43	1	36.50	36.35	0.3	5,926	0.01%
2022/05/04	22	36.25	0	36.65	36.25	22	5,960	0.37%
2022/05/03	4	36.03	0.1	36.45	36.50	3.9	5,990	0.07%
2022/04/29	14	36.82	2	37.00	36.60	12	6,028	0.20%
2022/04/28	1	36.05	26	36.14	36.85	-25	6,048	-0.41%
2022/04/27	3.4	34.97	2	35.05	35.15	1.4	5,997	0.02%
2022/04/26	0	0.00	5	36.55	36.15	-5	6,133	-0.08%
2022/04/25	15	36.40	3	36.35	36.00	12	6,145	0.20%
2022/04/22	1	37.35	8	37.46	37.45	-7	6,135	-0.11%
2022/04/21	2	37.13	8.1	37.41	37.30	-6.1	6,167	-0.10%
2022/04/20	0	0.00	1	36.85	36.75	-1	6,183	-0.02%
2022/04/18	1.2	36.02	1	36.00	36.10	0.2	6,325	0.00%
2022/04/15	4	36.43	21	36.46	36.50	-17	6,459	-0.26%
2022/04/14	2	36.70	2	36.73	36.60	0	7,328	0.00%
2022/04/13	0.3	36.50	2	36.20	36.60	-1.7	7,358	-0.02%
2022/04/12	5	35.98	0	0.00	35.85	5	7,381	0.07%
2022/04/11	13.1	36.42	14.1	37.00	36.05	-1	7,391	-0.01%
2022/04/08	3.6	36.95	6	37.00	37.00	-2.4	7,401	-0.03%
2022/04/07	6.9	37.10	4.8	37.02	36.90	2.1	7,442	0.03%
2022/04/06	3.1	37.06	0	0.00	37.20	3.1	7,459	0.04%
2022/04/01	1.1	37.31	1	37.50	37.50	0.1	7,459	0.00%
2022/03/31	3	37.83	0	0.00	37.70	3	7,476	0.04%
2022/03/30	0	37.85	25	37.89	38.00	-25	7,571	-0.33%
2022/03/29	3.5	37.42	1	37.45	37.50	2.5	7,544	0.03%
2022/03/28	8	37.54	3.2	37.58	37.75	4.8	7,567	0.06%
2022/03/25	5.2	38.07	3	38.30	38.00	2.2	7,570	0.03%
2022/03/24	22.1	38.15	4.6	38.14	38.30	17.5	7,543	0.23%
2022/03/23	14	38.15	2	38.28	38.15	12	7,546	0.16%
2022/03/22	7	38.81	10.1	38.51	38.60	-3.1	7,499	-0.04%
2022/03/21	15.1	38.75	23	38.83	38.70	-7.9	7,438	-0.11%
2022/03/18	4	38.36	7.1	38.22	38.45	-3.1	7,415	-0.04%
2022/03/17	1	37.75	18	37.97	38.15	-17	7,471	-0.23%
2022/03/16	10	37.24	11	37.39	36.90	-1	7,501	-0.01%
2022/03/15	13	37.28	20	37.35	37.25	-7	7,543	-0.09%
2022/03/14	20.2	38.16	3.3	37.95	38.00	16.9	7,673	0.22%
2022/03/11	8.9	37.89	36	37.63	38.00	-27.1	7,658	-0.35%
2022/03/10	20	37.23	14.1	37.32	37.80	6	7,559	0.08%
2022/03/09	3.8	35.93	4	36.45	36.85	-0.3	7,448	0.00%
2022/03/08	45.4	35.79	42	36.09	35.20	3.4	7,403	0.05%
2022/03/07	52.3	37.67	40	38.35	37.10	12.3	7,298	0.17%
2022/03/04	193.3	38.86	163	38.74	38.35	30.3	7,100	0.43%	大買/大賣/
2022/03/03	74.7	39.70	117.5	39.46	40.25	-42.9	6,759	-0.63%	大賣/
2022/03/02	85	38.27	74.5	38.36	38.30	10.6	6,256	0.17%
2022/03/01	7	37.44	16.6	37.45	37.60	-9.6	5,936	-0.16%
2022/02/25	5.4	36.61	4	36.64	36.60	1.4	5,943	0.02%
2022/02/24	10	36.86	120.3	36.81	36.35	-110.3	5,986	-1.84%	大賣/鉅額交易
2022/02/23	2	36.50	1.1	37.14	37.10	0.9	6,015	0.01%
2022/02/22	8.1	36.35	6	36.98	36.25	2	6,075	0.03%
2022/02/21	1.3	36.84	31.5	37.01	37.00	-30.2	6,106	-0.49%
2022/02/18	0	0.00	3.1	36.55	36.40	-3.1	6,126	-0.05%
2022/02/17	1	36.20	2.1	36.35	36.25	-1.1	6,272	-0.02%
2022/02/16	8	36.11	4	36.39	36.20	4	6,389	0.06%
2022/02/15	3.6	36.34	1	36.40	36.25	2.6	6,489	0.04%
2022/02/14	26	37.32	22.2	36.94	36.45	3.9	6,779	0.06%
2022/02/11	4	36.81	4	36.83	36.90	0	7,170	0.00%
2022/02/10	2	37.45	0.5	37.40	37.25	1.5	7,297	0.02%
2022/02/09	0	36.77	75	37.07	37.25	-75	7,461	-1.01%
2022/02/08	8	36.38	3	36.78	36.85	5	7,561	0.07%
2022/02/07	0.2	36.75	14	36.50	36.75	-13.8	7,744	-0.18%
2022/01/26	3	35.08	42	35.09	35.10	-39	7,849	-0.50%
2022/01/25	1.4	34.53	5	34.70	34.55	-3.6	8,035	-0.04%
2022/01/24	13.8	34.79	17	34.65	34.90	-3.2	8,175	-0.04%
2022/01/21	5	35.61	2	35.60	35.50	3	8,330	0.04%
2022/01/20	3	35.92	7	35.91	35.90	-4	8,581	-0.05%
2022/01/19	38.1	36.42	64	36.59	35.70	-25.9	8,771	-0.30%
2022/01/18	0	0.00	0	35.80	35.60	0	9,048	0.00%
2022/01/17	39.2	35.32	33	35.26	35.45	6.2	9,312	0.07%
2022/01/14	17.5	35.76	7.3	35.66	35.70	10.2	9,712	0.10%
2022/01/13	10.1	36.47	6	36.47	36.25	4.1	10,022	0.04%
2022/01/12	16	36.08	3	36.02	36.10	13	10,336	0.13%
2022/01/11	100.3	36.51	46	36.01	35.90	54.3	10,759	0.50%
2022/01/10	45	37.15	25.1	37.21	37.30	19.9	11,313	0.18%
2022/01/07	153.3	37.74	178.2	37.69	37.25	-24.9	11,675	-0.21%	大買/大賣/
2022/01/06	7.1	35.66	2	35.80	35.70	5.1	11,570	0.04%
2022/01/05	21.5	35.78	8	35.80	35.70	13.5	12,093	0.11%
2022/01/04	42.2	35.97	1.1	35.97	35.95	41	12,982	0.32%
2022/01/03	18.2	36.29	21.1	36.40	36.15	-2.9	13,946	-0.02%
2021/12/30	5	36.66	3	37.18	36.65	2	14,838	0.01%
2021/12/29	2	37.10	2	37.13	37.20	0	15,967	0.00%
2021/12/28	4.1	36.83	1	36.60	36.85	3.1	16,942	0.02%
2021/12/27	7.2	36.26	1	36.30	36.35	6.2	17,661	0.04%
2021/12/24	7	37.00	24.1	37.20	36.70	-17.1	18,652	-0.09%
2021/12/23	4	36.71	3	36.63	36.60	1	19,749	0.01%
2021/12/22	12.1	36.94	6	37.08	36.70	6.1	21,950	0.03%
2021/12/21	37.1	36.11	6	36.57	36.65	31.1	22,870	0.14%
2021/12/20	34.1	36.55	0	0.00	36.55	34.1	24,209	0.14%
2021/12/17	0.1	36.35	8	36.39	36.40	-7.9	25,320	-0.03%
2021/12/16	10.2	36.01	10	36.00	35.95	0.2	26,400	0.00%
2021/12/15	7.2	36.07	6	36.16	36.10	1.2	27,319	0.00%
2021/12/14	21.7	36.39	1	36.10	36.10	20.7	30,340	0.07%
2021/12/13	74.5	36.45	4	36.45	36.35	70.5	31,536	0.22%
2021/12/10	35.4	36.99	2	37.10	36.95	33.3	32,474	0.10%
2021/12/09	26.4	37.97	8	38.06	37.75	18.4	32,487	0.06%
2021/12/08	18	38.52	13.5	38.61	38.45	4.5	32,613	0.01%
2021/12/07	4	37.83	4	37.76	37.75	0	32,584	0.00%
2021/12/06	8	37.34	0	0.00	37.35	8	32,537	0.02%
2021/12/03	23.3	37.67	26.1	37.84	37.75	-2.7	32,657	-0.01%
2021/12/02	8.1	37.26	4	37.34	37.30	4.1	32,756	0.01%
2021/12/01	35.1	37.47	35	37.29	37.60	0.1	32,730	0.00%
2021/11/30	11.1	36.45	7	36.65	36.50	4.1	32,666	0.01%
2021/11/29	18.1	36.12	33	36.20	36.45	-15	32,593	-0.05%
2021/11/26	3.2	37.48	24	37.48	37.60	-20.8	32,519	-0.06%
2021/11/25	13.4	37.71	5.1	37.93	37.80	8.4	32,476	0.03%
2021/11/24	109.1	37.61	38	37.85	37.85	71.1	32,454	0.22%	大買/
2021/11/23	14.9	37.36	14	37.71	37.20	0.9	32,402	0.00%
2021/11/22	23	37.53	23	37.27	37.85	0	32,361	0.00%
2021/11/19	35.6	37.68	14	37.74	37.30	21.6	32,337	0.07%
2021/11/18	27.3	37.63	14	37.60	37.60	13.3	32,342	0.04%
2021/11/17	25	37.81	34	37.93	38.10	-9	32,265	-0.03%
2021/11/16	28.3	37.87	42.3	38.11	37.70	-14	32,231	-0.04%
2021/11/15	48.3	38.49	30.4	38.34	38.25	17.9	32,139	0.06%
2021/11/12	34.2	38.87	32.1	38.93	38.85	2.1	32,071	0.01%
2021/11/11	68.4	39.78	51.2	40.39	39.15	17.3	31,998	0.05%
2021/11/10	109.1	41.56	72.4	41.37	40.95	36.7	31,747	0.12%	大買/
2021/11/09	37	40.09	65.4	40.35	40.30	-28.4	31,198	-0.09%
2021/11/08	46.7	39.89	29	39.92	39.55	17.7	31,079	0.06%
2021/11/05	40.5	39.25	83	39.16	39.45	-42.5	30,960	-0.14%
2021/11/04	104.3	38.62	69	38.58	38.55	35.3	30,887	0.11%	大買/
2021/11/03	104	39.51	129	39.49	39.40	-25	30,751	-0.08%	大買/大賣/
2021/11/02	62.3	39.07	43.2	39.08	38.35	19.1	30,698	0.06%
2021/11/01	63.2	39.30	86.2	39.36	39.45	-23	30,584	-0.08%
2021/10/29	84.1	39.02	84	39.17	39.05	0.1	30,487	0.00%
2021/10/28	86.1	38.77	76.2	39.09	38.90	9.9	30,348	0.03%
2021/10/27	74.4	39.77	71	39.79	39.80	3.4	30,142	0.01%
2021/10/26	57.2	39.77	33.5	39.80	39.70	23.7	29,981	0.08%
2021/10/25	40.1	41.46	43	41.43	41.85	-2.9	29,573	-0.01%
2021/10/22	93.3	40.90	56.5	40.99	40.55	36.7	29,373	0.13%
2021/10/21	63.4	42.60	79.1	42.72	43.20	-15.7	29,000	-0.05%
2021/10/20	48	42.65	54	42.90	42.20	-6	28,716	-0.02%
2021/10/19	116	43.55	56.3	43.70	44.00	59.7	28,463	0.21%	大買/
2021/10/18	113.2	43.87	105.6	43.91	45.00	7.6	28,071	0.03%	大買/大賣/
2021/10/15	128.9	43.04	195.1	42.70	43.60	-66.2	27,524	-0.24%	大買/大賣/
2021/10/14	171.1	42.89	154	42.48	41.55	17	27,214	0.06%	大買/大賣/
2021/10/13	267	46.18	263.7	46.53	45.00	3.3	26,618	0.01%	大買/大賣/
2021/10/12	321.4	47.67	352.3	48.00	45.70	-30.9	26,182	-0.12%	大買/大賣/
2021/10/08	503.8	49.55	405	49.09	48.90	98.9	25,413	0.39%	大買/大賣/
2021/10/07	287	48.37	316.2	48.14	50.00	-29.2	24,588	-0.12%	大買/大賣/
2021/10/06	429.1	47.41	350	47.45	46.50	79.1	23,954	0.33%	大買/大賣/
2021/10/05	240.3	45.20	242.1	45.18	47.05	-1.9	22,921	-0.01%	大買/大賣/
2021/10/04	326.1	44.51	280.4	44.64	43.75	45.7	22,077	0.21%	大買/大賣/
2021/10/01	448.3	45.56	509.6	45.06	43.90	-61.3	21,573	-0.28%	大買/大賣/
2021/09/30	261.1	47.41	382	47.17	45.95	-120.9	21,136	-0.57%	大買/大賣/鉅額交易
2021/09/29	797	50.42	784.2	50.45	48.60	12.9	20,547	0.06%	大買/大賣/
2021/09/28	322.9	49.31	289.4	49.23	49.00	33.5	19,061	0.18%	大買/大賣/
2021/09/27	339.6	48.83	538.1	49.05	49.35	-198.6	20,671	-0.96%	大買/大賣/鉅額交易
2021/09/24	202	45.11	249.8	45.20	46.20	-47.8	19,678	-0.24%	大買/大賣/
2021/09/23	426.2	44.33	384.2	44.18	44.65	41.9	19,010	0.22%	大買/大賣/
2021/09/22	423.6	43.58	400	43.21	41.90	23.5	18,140	0.13%	大買/大賣/
2021/09/17	1,003.3	43.67	879	43.64	43.80	124.2	17,339	0.72%	大買/大賣/鉅額交易
2021/09/16	182	41.39	386.9	41.73	42.65	-204.9	14,457	-1.42%	大買/大賣/鉅額交易
2021/09/15	171.6	39.56	246.3	39.67	38.80	-74.7	13,423	-0.56%	大買/大賣/
2021/09/14	34.5	38.44	20.2	38.35	38.70	14.3	12,622	0.11%
2021/09/13	45.7	38.14	87.5	37.91	38.35	-41.8	12,722	-0.33%
2021/09/10	73.1	37.00	156	37.12	37.60	-82.9	12,654	-0.65%	大賣/
2021/09/09	10	35.71	13	35.76	35.80	-3	12,619	-0.02%
2021/09/08	32.1	36.04	17	36.51	35.75	15.1	12,725	0.12%
2021/09/07	50.1	36.51	43	36.56	37.30	7.1	13,079	0.05%
2021/09/06	10	35.23	7	35.31	35.05	3	12,979	0.02%
2021/09/03	2.2	35.93	1	36.15	36.00	1.2	12,992	0.01%
2021/09/02	20.1	35.52	30	35.41	35.10	-9.9	13,079	-0.08%
2021/09/01	18	36.93	32.5	37.08	37.00	-14.5	13,227	-0.11%
2021/08/31	2.2	37.41	1	37.55	37.65	1.2	13,329	0.01%
2021/08/30	28.2	37.52	10	37.47	37.50	18.2	13,542	0.13%
2021/08/27	11	37.49	20.1	37.36	37.70	-9.1	13,663	-0.07%
2021/08/26	6	36.41	4	36.76	36.55	2	13,881	0.01%
2021/08/25	7.3	36.19	3	36.10	36.65	4.3	14,710	0.03%
2021/08/24	10.1	35.61	27	35.56	35.85	-16.9	14,942	-0.11%
2021/08/23	0	0.00	19	34.20	34.35	-19	15,245	-0.12%
2021/08/20	17.1	33.29	2	34.05	33.05	15.1	15,386	0.10%
2021/08/19	1.2	34.54	5	34.10	33.80	-3.8	15,514	-0.02%
2021/08/18	6.2	34.73	7	34.83	35.40	-0.8	15,833	-0.01%
2021/08/17	18.1	35.35	5	34.97	34.35	13.1	15,961	0.08%
2021/08/16	28	35.34	6	35.27	34.65	22	15,996	0.14%
2021/08/13	0.1	35.90	1.3	36.80	35.80	-1.2	16,065	-0.01%
2021/08/12	1	35.80	11	36.06	36.65	-10	16,159	-0.06%
2021/08/11	19	36.64	22	36.38	35.90	-3	16,247	-0.02%
2021/08/10	9	36.93	13	37.10	36.90	-4	16,342	-0.02%
2021/08/09	23	37.38	28.1	37.40	36.95	-5.1	16,438	-0.03%
2021/08/06	54.1	37.96	57	37.80	37.60	-2.9	16,647	-0.02%
2021/08/05	28	37.20	25	37.40	36.95	3	16,735	0.02%
2021/08/04	7	37.21	8.1	37.26	37.25	-1.1	17,040	-0.01%
2021/08/03	9	36.99	10	37.04	37.15	-1	17,401	-0.01%
2021/08/02	6	35.98	37	36.87	37.00	-31	17,579	-0.18%
2021/07/30	2	35.63	6	35.42	35.50	-4	18,021	-0.02%
2021/07/29	0.5	35.90	31	35.52	35.95	-30.5	18,593	-0.16%
2021/07/28	15	35.09	47	35.05	35.10	-32	19,103	-0.17%
2021/07/27	21.1	35.72	22	35.87	35.60	-0.9	19,647	0.00%
2021/07/26	13	37.40	12.1	36.83	36.65	0.9	20,287	0.00%
2021/07/23	9.6	37.08	23	37.10	37.45	-13.4	21,181	-0.06%
2021/07/22	3.2	36.23	10	36.04	35.75	-6.8	21,617	-0.03%
2021/07/21	10.7	36.16	50.6	36.56	35.70	-39.9	21,683	-0.18%
2021/07/20	32.4	37.35	6	37.04	37.00	26.4	21,718	0.12%
2021/07/19	32.1	38.00	38.1	38.61	38.75	-6	21,733	-0.03%
2021/07/16	98.2	38.24	93	38.04	37.95	5.2	22,028	0.02%
2021/07/15	11.4	37.60	25	37.46	38.05	-13.6	22,218	-0.06%
2021/07/14	13.4	36.58	26.1	36.33	36.75	-12.7	22,816	-0.06%
2021/07/13	106	36.79	67.2	36.57	35.70	38.8	23,506	0.16%	大買/
2021/07/12	80.2	38.10	59.2	37.84	37.55	21	24,091	0.09%
2021/07/09	15.6	37.77	27	37.96	37.70	-11.4	24,465	-0.05%
2021/07/08	67.3	37.67	53.1	37.47	37.95	14.3	24,435	0.06%
2021/07/07	280.7	37.86	87.6	37.80	37.30	193.1	24,364	0.79%	大買/鉅額交易
2021/07/06	95.4	39.15	193.9	39.31	40.00	-98.5	24,041	-0.41%	大賣/
2021/07/05	368.3	39.13	130	39.25	38.50	238.3	23,512	1.01%	大買/大賣/鉅額交易
2021/07/02	585.8	40.35	319.2	39.33	37.70	266.7	22,843	1.17%	大買/大賣/鉅額交易
2021/07/01	20	38.40	48.5	38.21	38.50	-28.5	20,372	-0.14%
2021/06/30	58.3	33.57	157.6	34.54	35.00	-99.3	20,193	-0.49%	大賣/
2021/06/29	59.4	33.90	42	33.19	33.20	17.4	19,787	0.09%
2021/06/28	35	33.93	48	33.73	33.80	-13	19,595	-0.07%
2021/06/25	36	33.73	32	33.64	33.55	4	19,497	0.02%
2021/06/24	18	33.62	34.1	33.87	33.90	-16.1	19,440	-0.08%
2021/06/23	91.1	33.44	44	33.52	33.25	47.1	19,383	0.24%
2021/06/22	33	33.14	47	32.91	33.25	-14	19,306	-0.07%
2021/06/21	17.2	31.08	13.2	31.17	31.55	4	19,211	0.02%
2021/06/18	42	31.98	34	32.04	31.90	8	19,135	0.04%
2021/06/17	14	32.93	16	33.02	33.00	-2	19,102	-0.01%
2021/06/16	78.8	33.12	62.3	33.55	32.65	16.5	19,023	0.09%
2021/06/15	18	32.06	13.1	32.40	32.30	5	18,595	0.03%
2021/06/11	15.2	32.16	15.2	32.03	32.20	0	18,630	0.00%
2021/06/10	36	31.76	82	31.68	32.10	-46	18,782	-0.24%
2021/06/09	37.1	32.96	58	32.44	32.50	-20.9	18,789	-0.11%
2021/06/08	86	33.53	83	33.18	32.90	3	18,746	0.02%
2021/06/07	127.2	33.86	80	33.68	33.80	47.2	18,780	0.25%	大買/
2021/06/04	12	33.67	33.1	33.83	33.50	-21.1	18,753	-0.11%
2021/06/03	45.4	33.93	59.6	34.14	33.80	-14.2	18,945	-0.07%
2021/06/02	234.2	34.67	230.1	34.61	33.40	4.2	18,767	0.02%	大買/大賣/
2021/06/01	35	32.10	40.1	32.36	32.75	-5	17,924	-0.03%
2021/05/31	81.1	31.63	133.1	32.06	31.95	-52	17,647	-0.29%	大賣/
2021/05/28	52.1	30.15	53.8	30.07	30.35	-1.7	17,265	-0.01%
2021/05/27	14.2	29.59	21.1	29.67	29.20	-6.8	17,101	-0.04%
2021/05/26	96.1	29.92	42.1	30.04	29.40	54	16,966	0.32%
2021/05/25	20	30.55	120.1	29.17	30.55	-100.1	16,648	-0.60%	大賣/
2021/05/24	143	27.77	54	27.61	27.80	89	16,507	0.54%	大買/
2021/05/21	26	27.37	42.1	27.44	27.85	-16.1	16,472	-0.10%
2021/05/20	28	27.18	26	27.12	26.85	2	16,358	0.01%
2021/05/19	128.6	26.45	124	26.94	26.85	4.6	16,262	0.03%	大買/大賣/
2021/05/18	143.2	26.36	139.9	26.58	26.80	3.3	16,159	0.02%	大買/大賣/
2021/05/17	13.1	24.54	54	24.76	24.75	-40.9	15,978	-0.26%
2021/05/14	129	26.16	115.1	26.58	26.00	14	15,795	0.09%	大買/大賣/
2021/05/13	105.5	26.55	168.1	26.23	25.95	-62.5	15,487	-0.40%	大買/大賣/
2021/05/12	114.4	29.00	106	28.59	27.85	8.4	15,237	0.05%	大買/大賣/
2021/05/11	135.5	31.87	185.4	31.85	30.65	-49.9	14,850	-0.34%	大買/大賣/
2021/05/10	43.6	30.97	87.1	30.98	31.50	-43.4	14,476	-0.30%
2021/05/07	178	30.46	177	30.23	29.95	1	14,250	0.01%	大買/大賣/
2021/05/06	334.1	32.59	223.5	32.23	32.00	110.6	13,721	0.81%	大買/大賣/鉅額交易
2021/05/05	143.1	32.69	115.2	32.64	33.00	27.9	13,121	0.21%	大買/大賣/
2021/05/04	226.3	33.19	192.2	32.41	31.45	34.1	12,576	0.27%	大買/大賣/
2021/05/03	288.7	35.56	199.6	35.35	34.75	89.2	11,950	0.75%	大買/大賣/
2021/04/29	325.4	34.15	267.6	34.39	35.00	57.8	11,235	0.51%	大買/大賣/
2021/04/28	91	32.18	101.1	32.14	33.15	-10.1	10,278	-0.10%	大賣/
2021/04/27	53.5	30.63	19	30.83	31.10	34.5	9,797	0.35%
2021/04/26	20.2	29.75	127.5	30.04	31.00	-107.3	9,675	-1.11%	大賣/鉅額交易
2021/04/23	68.1	29.85	28	29.59	29.75	40.1	9,565	0.42%
2021/04/22	233.6	31.69	232.3	31.56	30.40	1.3	9,412	0.01%	大買/大賣/
2021/04/21	89.9	31.21	100	31.01	31.35	-10.1	8,965	-0.11%
2021/04/20	219.7	31.72	116.6	31.44	31.30	103.1	8,676	1.19%	大買/大賣/鉅額交易
2021/04/19	245.5	33.45	210	33.94	34.65	35.5	8,007	0.44%	大買/大賣/
2021/04/16	110.7	30.58	116.8	31.10	31.75	-6	7,183	-0.08%	大買/大賣/
2021/04/15	94	28.48	96.3	28.89	28.90	-2.3	6,337	-0.04%
2021/04/14	18	26.70	63.5	26.57	27.00	-45.5	6,022	-0.76%
2021/04/13	56.1	27.14	39	26.92	26.75	17.1	5,980	0.29%
2021/04/12	126.5	26.89	194.7	27.04	27.30	-68.2	5,841	-1.17%	大買/大賣/
2021/04/09	52	25.51	37.2	25.65	25.75	14.8	5,660	0.26%
2021/04/08	8.1	25.12	34.1	25.22	25.25	-25.9	5,631	-0.46%
2021/04/07	105	25.53	79	25.40	25.35	26	5,668	0.46%	大買/
2021/04/06	107.4	25.09	67	25.54	25.75	40.5	5,608	0.72%	大買/
2021/04/01	72	24.38	33.1	24.41	24.50	38.9	5,474	0.71%
2021/03/31	0.5	24.75	20	24.68	24.60	-19.5	5,492	-0.36%
2021/03/30	5.1	24.65	38.1	24.57	24.65	-33	5,567	-0.59%
2021/03/29	17	24.59	6	24.58	24.70	11	5,813	0.19%
2021/03/26	4	24.09	37	24.03	24.45	-33	6,307	-0.52%
2021/03/25	61	24.14	22	24.20	23.80	39	6,187	0.63%
2021/03/24	46	23.71	14	23.53	23.85	32	6,005	0.53%
2021/03/23	6	23.56	16	23.54	23.45	-10	5,870	-0.17%
2021/03/22	4	23.30	11.1	23.32	23.40	-7.1	5,792	-0.12%
2021/03/19	4	23.05	10.1	23.04	23.10	-6.1	5,708	-0.11%
2021/03/18	4	23.06	5.1	23.14	23.25	-1.1	5,686	-0.02%
2021/03/17	23	22.81	24	22.89	23.00	-1	5,622	-0.02%
2021/03/16	46.6	22.83	7	22.97	22.70	39.6	5,541	0.71%
2021/03/15	18.6	23.47	1	23.45	23.45	17.6	5,337	0.33%
2021/03/12	16	23.69	2.1	23.73	23.75	14	5,197	0.27%
2021/03/11	37	23.84	15	23.75	23.85	22	5,063	0.43%
2021/03/10	21	23.97	27	23.92	23.90	-6	4,867	-0.12%
2021/03/09	180.9	24.60	122.3	24.42	24.30	58.6	4,636	1.26%	大買/大賣/
2021/03/08	7	24.66	10.1	24.67	24.85	-3.1	4,255	-0.07%
2021/03/05	3	22.77	0	0.00	22.60	3	4,091	0.07%
2021/03/04	0	0.00	5	22.76	22.70	-5	4,079	-0.12%
2021/03/03	0	22.35	3	22.42	22.50	-3	4,048	-0.07%
2021/03/02	2	22.00	0	0.00	22.00	2	4,032	0.05%
2021/02/26	12	22.24	8	22.43	22.55	4	4,012	0.10%
2021/02/25	1	22.33	10	22.54	22.50	-9	3,996	-0.23%
2021/02/24	0	0.00	3	21.95	21.80	-3	3,952	-0.08%
2021/02/23	1	22.15	12.1	22.02	22.30	-11.1	3,910	-0.28%
2021/02/22	0	21.55	8	21.78	21.60	-8	3,835	-0.21%
2021/02/19	4	21.46	2	21.50	21.40	2	3,815	0.05%
2021/02/18	0	0.00	1	21.25	21.35	-1	3,784	-0.03%
2021/02/17	12	20.60	2	20.63	20.55	10	3,808	0.26%
2021/02/05	1	20.10	7	20.38	20.10	-6	3,812	-0.16%
2021/02/04	0	0.00	3	20.55	20.15	-3	3,852	-0.08%
2021/02/03	4	20.25	17	20.20	20.30	-13	3,964	-0.33%
2021/02/02	18	19.99	3	20.17	20.10	15	4,022	0.37%
2021/02/01	1	19.25	10	19.84	20.00	-9	4,113	-0.22%
2021/01/29	0	0.00	10	19.04	18.85	-10	4,102	-0.24%
2021/01/28	1	18.60	0	0.00	18.80	1	4,102	0.02%
2021/01/27	0	19.10	5	19.50	18.85	-5	4,133	-0.12%
2021/01/26	9	18.84	0	0.00	18.85	9	4,191	0.21%
2021/01/25	5	18.90	4	19.00	19.15	1	4,201	0.02%
2021/01/21	2.2	18.72	1	18.70	18.75	1.2	4,256	0.03%
2021/01/20	6	18.98	19.1	18.96	18.75	-13.1	4,275	-0.31%
2021/01/19	1	19.75	1.1	19.44	19.40	-0.1	4,271	0.00%
2021/01/18	10	19.63	10.1	19.68	19.50	-0.1	4,316	0.00%
2021/01/15	16	20.63	12	20.56	20.30	4	4,267	0.09%
2021/01/14	8	21.21	6	21.29	21.45	2	4,244	0.05%
2021/01/13	10	21.35	8	21.39	21.45	2	4,240	0.05%
2021/01/12	12	21.38	19.5	21.53	21.50	-7.5	4,239	-0.18%
2021/01/11	24	22.24	10	22.10	21.90	14	4,153	0.34%
2021/01/08	22.2	21.77	10	21.77	22.00	12.2	4,127	0.30%
2021/01/07	26.5	21.81	28.2	21.92	21.80	-1.7	4,075	-0.04%
2021/01/06	2	21.50	6	21.48	21.55	-4	3,883	-0.10%
2021/01/05	6.2	21.25	37	21.25	21.50	-30.8	3,807	-0.81%
2021/01/04	49	21.46	37	21.61	21.40	12	3,785	0.32%
2020/12/31	4	21.39	5	21.39	21.50	-1	3,708	-0.03%
2020/12/30	29.1	21.50	4	21.44	21.30	25.1	3,642	0.69%
2020/12/29	16.6	21.10	80	21.17	21.20	-63.4	3,552	-1.78%
2020/12/28	93	21.04	12	20.97	21.10	81	3,507	2.31%
2020/12/25	20	21.27	74	21.20	21.20	-54	3,439	-1.57%
2020/12/24	86	21.02	36.3	21.11	21.10	49.7	3,363	1.48%
2020/12/23	18.1	21.07	39	21.03	20.85	-20.9	3,276	-0.64%
2020/12/22	116	21.31	100.1	20.86	21.00	16	3,030	0.53%	大買/
2020/12/21	20	19.54	2	19.53	19.90	18	2,519	0.71%
2020/12/18	0	0.00	0	19.35	19.40	0	2,536	0.00%
2020/12/16	5	19.50	0	0.00	19.55	5	2,823	0.18%
2020/12/15	0	0.00	1	19.70	19.40	-1	3,286	-0.03%
2020/12/14	0	19.60	0.3	19.70	19.70	-0.2	3,563	-0.01%
2020/12/10	1	19.55	2	19.55	19.40	-1	3,604	-0.03%
2020/12/09	1	19.35	0	0.00	19.45	1	3,596	0.03%
2020/12/07	1	19.60	3	19.35	19.25	-2	3,911	-0.05%
2020/12/04	4	19.43	2	19.50	19.40	2	3,934	0.05%
2020/12/03	0	19.20	0	0.00	19.10	0	3,973	0.00%
2020/12/02	0	19.25	0	0.00	19.20	0	4,168	0.00%
2020/12/01	1	19.20	1	19.30	19.25	0	4,170	0.00%
2020/11/26	6	19.42	4	19.45	19.45	2	4,155	0.05%
2020/11/25	0	0.00	2	19.48	19.45	-2	4,152	-0.05%
2020/11/24	3.1	19.58	2	19.65	19.40	1.1	4,149	0.03%
2020/11/23	0	19.25	9	19.33	19.50	-9	4,135	-0.22%
2020/11/20	2	18.90	5	19.05	19.10	-3	4,133	-0.07%
2020/11/19	3	18.93	0	0.00	19.00	3	4,129	0.07%
2020/11/18	5	18.95	2.5	18.95	18.95	2.5	4,138	0.06%
2020/11/17	1	18.85	0	0.00	19.05	1	4,132	0.02%
2020/11/16	14	18.99	4	19.10	19.05	10	4,187	0.24%
2020/11/13	7	19.75	0.2	19.90	19.70	6.8	4,119	0.17%
2020/11/12	6	19.80	4	19.88	19.75	2	4,124	0.05%
2020/11/11	7.1	20.28	26	20.02	20.30	-18.9	4,117	-0.46%
2020/11/10	3	19.70	13	19.77	19.90	-10	4,003	-0.25%
2020/11/09	5	19.40	22	19.59	19.50	-17	3,923	-0.43%
2020/11/06	1	18.75	2	19.20	18.85	-1	3,802	-0.03%
2020/11/05	0	19.05	2.1	19.22	19.10	-2	3,745	-0.05%
2020/11/04	6	19.40	0	0.00	19.05	6	3,730	0.16%
2020/11/03	21	19.46	68	19.54	19.35	-47	3,688	-1.27%
2020/11/02	1	19.00	4	19.10	19.30	-3	3,602	-0.08%
2020/10/30	5.2	19.10	3	19.38	19.00	2.2	3,579	0.06%
2020/10/29	1	19.05	10.2	18.85	19.05	-9.2	3,540	-0.26%
2020/10/28	6	18.90	5	18.98	18.85	1	3,504	0.03%
2020/10/27	18	18.99	6	19.01	19.00	12	3,466	0.35%
2020/10/26	32	19.00	14	18.98	18.80	18	3,406	0.53%
2020/10/23	1	18.65	0	0.00	18.55	1	3,346	0.03%
2020/10/22	3	18.55	2	18.40	18.50	1	3,359	0.03%
2020/10/21	2	18.40	0	0.00	18.30	2	3,352	0.06%
2020/10/20	0.1	18.20	1	18.25	18.25	-0.9	3,362	-0.03%
2020/10/19	0	18.00	0	0.00	18.00	0	3,379	0.00%
2020/10/16	6	17.95	11	18.40	18.00	-5	3,420	-0.15%
2020/10/15	1	18.00	1	18.20	18.05	0	3,419	0.00%
2020/10/14	10	18.15	1	18.20	18.10	9	3,424	0.26%
2020/10/13	1.7	18.10	2	18.30	18.10	-0.4	3,424	-0.01%
2020/10/12	0	17.90	1	17.85	17.80	-1	3,392	-0.03%
2020/10/08	2	18.00	0	0.00	18.10	2	3,413	0.06%
2020/10/07	1	18.05	0	0.00	18.10	1	3,435	0.03%
2020/10/06	0	0.00	2	17.95	18.05	-2	3,452	-0.06%
2020/10/05	2	17.75	0	0.00	17.80	2	3,460	0.06%
2020/09/30	0	0.00	1	17.95	17.70	-1	3,456	-0.03%
2020/09/29	0	0.00	0.1	17.85	17.70	-0.1	3,481	0.00%
2020/09/28	2	17.88	3	18.15	17.90	-1	3,490	-0.03%
2020/09/25	11	17.66	21.5	17.18	17.35	-10.5	3,468	-0.30%
2020/09/24	3	17.82	0	0.00	17.65	3	3,412	0.09%
2020/09/23	7	18.64	1	18.70	18.35	6	3,336	0.18%
2020/09/22	60	18.92	20	19.30	18.95	40	3,268	1.22%
2020/09/21	59	19.64	8	20.03	19.55	51	3,173	1.61%
2020/09/18	180	21.05	168	20.49	20.40	12	3,007	0.40%	大買/大賣/
2020/09/17	1	20.25	42.2	20.62	21.00	-41.2	2,576	-1.60%
2020/09/16	1	19.25	7	19.19	19.10	-6	2,309	-0.26%
2020/09/15	4	18.58	2	18.63	18.70	2	2,409	0.08%
2020/09/14	2	18.87	0	0.00	18.85	2	2,398	0.08%
2020/09/11	32	19.25	10	19.45	19.15	22	2,402	0.92%
2020/09/10	14	19.18	16.1	19.78	19.95	-2.1	2,319	-0.09%
2020/09/09	12	18.91	2.1	19.12	19.15	9.9	2,219	0.45%
2020/09/08	18.3	18.95	2.5	18.94	18.90	15.8	2,214	0.71%
2020/09/07	4.1	19.76	32.2	19.52	19.55	-28.1	2,196	-1.28%
2020/09/03	1	18.15	1	18.30	18.25	0	2,085	0.00%
2020/09/02	1	18.20	0	0.00	18.10	1	2,129	0.05%
2020/09/01	0	0.00	1.6	18.38	18.35	-1.6	2,172	-0.07%
2020/08/31	11.2	18.55	2	18.55	18.50	9.2	2,204	0.42%
2020/08/28	4	18.50	0.2	18.35	18.30	3.8	2,230	0.17%
2020/08/27	1	18.45	0	0.00	18.60	1	2,300	0.04%
2020/08/26	0	0.00	1	18.30	18.60	-1	2,298	-0.04%
2020/08/25	1	18.50	0	0.00	18.50	1	2,297	0.04%
2020/08/24	1	18.25	0	0.00	18.25	1	2,282	0.04%
2020/08/21	0	0.00	2	17.80	17.90	-2	2,275	-0.09%
2020/08/20	2	17.93	6	17.52	17.60	-4	2,279	-0.18%
2020/08/19	1	18.50	20	18.65	18.50	-19	2,220	-0.86%
2020/08/18	1	18.50	1	18.65	18.65	0	2,223	0.00%
2020/08/17	3	18.90	7	18.65	18.85	-4	2,214	-0.18%
2020/08/13	5	17.07	0	0.00	17.00	5	2,217	0.23%
2020/08/12	2	17.10	1	17.15	17.20	1	2,312	0.04%
2020/08/11	5	17.22	0	0.00	17.25	5	2,317	0.22%
2020/08/07	2	17.00	0	0.00	17.00	2	2,353	0.08%
2020/08/06	24	16.99	0	0.00	16.90	24	2,378	1.01%
2020/08/04	0	0.00	1	17.00	16.95	-1	2,437	-0.04%
2020/08/03	2	16.88	0	0.00	16.90	2	2,484	0.08%
2020/07/30	1	17.10	0	0.00	17.10	1	2,568	0.04%
2020/07/29	0	0.00	1	17.10	17.20	-1	2,614	-0.04%
2020/07/28	0	0.00	1	16.90	16.95	-1	2,662	-0.04%
2020/07/27	0	0.00	35	17.30	17.25	-35	2,703	-1.29%
2020/07/24	0	0.00	1	17.95	17.95	-1	2,717	-0.04%
2020/07/23	6	18.38	1	18.40	18.35	5	2,702	0.19%
2020/07/22	7	19.52	22	19.52	19.60	-15	2,704	-0.55%
2020/07/21	0	0.00	10	19.54	19.55	-10	2,671	-0.37%
2020/07/20	0	0.00	4	19.40	19.45	-4	2,721	-0.15%
2020/07/17	0	0.00	6	19.42	19.45	-6	2,716	-0.22%
2020/07/15	2	19.60	0.1	19.55	19.65	1.9	2,711	0.07%
2020/07/14	0	0.00	2	19.95	19.70	-2	2,701	-0.07%
2020/07/13	2	19.65	7	19.46	19.60	-5	2,677	-0.19%
2020/07/10	6	19.43	0	0.00	19.35	6	2,671	0.22%
2020/07/09	8	19.50	2	19.55	19.55	6	2,669	0.22%
2020/07/08	7	19.61	6	19.69	19.55	1	2,690	0.04%
2020/07/07	9	19.48	0	0.00	19.60	9	2,674	0.34%
2020/07/06	0	0.00	3	19.38	19.40	-3	2,667	-0.11%
2020/07/03	1	19.25	6	19.30	19.25	-5	2,666	-0.19%
2020/07/01	0	0.00	2	19.10	19.10	-2	2,670	-0.07%
2020/06/30	0	0.00	3	19.20	19.15	-3	2,666	-0.11%
2020/06/29	0	0.00	1	19.20	19.15	-1	2,675	-0.04%
2020/06/24	0	0.00	10	19.46	19.40	-10	2,667	-0.37%
2020/06/23	3	19.68	8	19.65	19.60	-5	2,641	-0.19%
2020/06/22	63	20.03	15	19.95	19.80	48	2,612	1.84%
2020/06/19	6	19.00	28	18.99	19.10	-22	2,474	-0.89%
2020/06/18	6	19.15	3	19.05	19.05	3	2,470	0.12%
2020/06/17	9	19.23	2	19.35	19.20	7	2,445	0.29%
2020/06/16	26	19.09	10	18.86	19.35	16	2,422	0.66%
2020/06/15	4	18.45	1	18.35	18.30	3	2,351	0.13%
2020/06/12	4	18.21	1	17.90	18.35	3	2,335	0.13%
2020/06/11	5	18.77	2	18.85	18.40	3	2,303	0.13%
2020/06/10	3	18.82	1	18.85	18.85	2	2,259	0.09%
2020/06/09	10	19.10	0	0.00	19.05	10	2,256	0.44%
2020/06/08	3	18.88	6	18.80	19.00	-3	2,216	-0.14%
2020/06/05	2.8	18.50	0	0.00	18.60	2.8	2,168	0.13%
2020/06/04	5	18.29	1	18.30	18.35	4	2,152	0.19%
2020/06/03	10	18.21	2	17.85	18.35	8	2,156	0.37%
2020/06/02	4	17.64	10	17.60	17.70	-6	2,137	-0.28%
2020/06/01	0.4	17.50	0	0.00	17.60	0.4	2,124	0.02%
2020/05/29	15	17.40	0	0.00	17.45	15	2,091	0.72%
2020/05/28	1	17.45	0	0.00	17.40	1	2,087	0.05%
2020/05/26	3	17.43	9	17.46	17.30	-6	2,067	-0.29%
2020/05/25	1	17.40	7	17.36	17.35	-6	2,053	-0.29%
2020/05/21	3	17.60	3	17.70	17.65	0	2,029	0.00%
2020/05/20	1	17.80	7	17.75	17.70	-6	2,008	-0.30%
2020/05/19	10	17.59	7	17.60	17.80	3	1,960	0.15%
2020/05/18	5	16.94	0	0.00	16.95	5	1,860	0.27%
2020/05/14	1	16.80	2	16.93	16.75	-1	1,829	-0.05%
2020/05/13	5	16.95	1	16.90	16.90	4	1,800	0.22%
2020/05/12	0	0.00	2	17.15	17.15	-2	1,779	-0.11%
2020/05/11	2	17.25	0	0.00	17.25	2	1,749	0.11%
2020/05/08	7	17.54	2	17.55	17.20	5	1,712	0.29%
2020/05/07	7	17.64	3	17.67	17.65	4	1,663	0.24%
2020/05/06	6	17.52	2	17.48	17.45	4	1,641	0.24%
2020/05/05	11	17.38	19	17.25	17.30	-8	1,581	-0.51%
2020/05/04	32	17.10	25	17.09	17.35	7	1,539	0.45%
2020/04/30	17	17.00	6	17.05	17.20	11	1,501	0.73%
2020/04/29	2.2	16.50	11	16.53	16.60	-8.8	1,449	-0.61%
2020/04/28	3	16.20	5	16.16	16.20	-2	1,396	-0.14%
2020/04/27	0	0.00	4.9	16.00	16.20	-4.9	1,397	-0.35%
2020/04/24	1	15.70	0	0.00	15.70	1	1,346	0.07%
2020/04/23	15.8	15.77	14	15.78	15.80	1.8	1,330	0.14%
2020/04/22	2	14.75	0	0.00	15.10	2	1,251	0.16%
2020/04/20	0	0.00	11	15.11	15.20	-11	1,211	-0.91%
2020/04/17	16	15.28	1	15.10	15.10	15	1,208	1.24%
2020/04/15	0	0.00	12	15.23	15.30	-12	1,161	-1.03%
2020/04/14	0	0.00	11	15.25	15.25	-11	1,145	-0.96%
2020/04/13	6	15.06	0	0.00	15.00	6	1,121	0.53%
2020/04/10	8	14.90	2	14.85	14.90	6	1,088	0.55%
2020/04/09	2	14.70	2	14.60	14.80	0	1,072	0.00%
2020/04/08	0	0.00	1	14.65	14.85	-1	1,055	-0.09%
2020/04/07	5	14.25	6	14.23	14.40	-1	1,031	-0.10%
2020/03/31	5	14.00	1	14.00	13.95	4	988	0.40%
2020/03/30	3	13.80	3	14.00	13.95	0	967	0.00%
2020/03/27	10	13.85	1	13.80	13.65	9	950	0.95%
2020/03/26	11	13.60	0	0.00	13.60	11	935	1.18%
2020/03/19	0	0.00	5	12.67	12.40	-5	890	-0.56%
2020/03/17	0	0.00	2	13.45	13.35	-2	873	-0.23%
2020/03/16	4	13.94	0	0.00	13.65	4	865	0.46%
2020/03/13	0	0.00	3	13.73	14.00	-3	851	-0.35%
2020/03/12	11	14.45	0	0.00	14.40	11	806	1.36%
2020/03/11	4	14.95	0	0.00	14.85	4	784	0.51%
2020/03/10	0	0.00	0.1	15.10	15.00	-0.1	767	-0.01%
2020/03/09	8	14.85	0.3	14.70	14.65	7.7	752	1.02%
2020/03/06	7	14.99	0	0.00	15.00	7	706	0.99%
2020/03/05	0	0.00	2	14.40	14.45	-2	642	-0.31%
2020/02/26	5	14.20	0	0.00	14.30	5	620	0.81%
2020/02/07	2	14.15	3	14.15	14.20	-1	706	-0.14%
2020/02/04	2	14.55	1	14.55	14.50	1	794	0.13%
2020/02/03	1	14.95	0	0.00	14.50	1	776	0.13%
2020/01/30	0	0.00	2	14.80	14.60	-2	756	-0.26%
2020/01/14	0	0.00	0.4	15.85	15.85	-0.4	769	-0.05%
2020/01/13	5	15.76	0	0.00	15.85	5	769	0.65%
2020/01/09	0	0.00	1	15.60	15.55	-1	767	-0.13%
2020/01/02	0	0.00	22	15.97	15.90	-22	776	-2.83%
2019/12/24	0.5	15.90	0	0.00	15.95	0.5	795	0.06%
2019/12/13	2	15.75	0	0.00	16.05	2	767	0.26%
2019/12/12	5	15.90	31	15.95	15.90	-26	763	-3.40%
2019/12/11	0	0.00	1	15.80	15.80	-1	794	-0.13%
2019/12/10	0	0.00	1	15.40	15.65	-1	783	-0.13%
2019/12/09	1	15.30	4	15.35	15.25	-3	774	-0.39%
2019/11/26	2	15.60	0	0.00	15.60	2	806	0.25%
2019/11/20	0	0.00	1	15.75	15.75	-1	831	-0.12%
2019/11/14	0	0.00	1	15.55	15.55	-1	896	-0.11%
2019/11/13	7	15.99	0	0.00	15.95	7	870	0.80%
2019/11/06	0	0.00	1	16.05	16.20	-1	861	-0.12%
2019/11/04	0	0.00	10	16.30	16.30	-10	831	-1.20%
2019/10/18	0	0.00	2	15.10	15.10	-2	901	-0.22%
2019/10/16	1	14.90	0	0.00	15.15	1	897	0.11%
2019/10/04	1	14.55	0	0.00	14.55	1	904	0.11%
2019/10/01	5	14.90	0	0.00	14.80	5	904	0.55%
2019/09/25	0	0.00	17	14.92	15.10	-17	897	-1.89%
2019/09/23	0	0.00	2	15.13	15.10	-2	893	-0.22%
2019/09/18	2	15.00	0	0.00	15.05	2	888	0.23%
2019/09/16	1	15.70	4	15.63	15.25	-3	873	-0.34%
2019/09/12	10	15.10	0	0.00	15.10	10	813	1.23%
2019/09/06	0	0.00	4	15.48	15.40	-4	787	-0.51%
2019/09/05	0	0.00	1	15.55	15.60	-1	783	-0.13%
2019/08/30	2	15.30	0	0.00	15.25	2	772	0.26%
2019/08/29	10	15.10	0	0.00	15.05	10	767	1.30%
2019/08/27	1	15.40	1	15.35	15.40	0	751	0.00%
2019/08/26	0	0.00	1	15.30	15.30	-1	749	-0.13%
2019/08/23	4	15.70	0	0.00	15.75	4	734	0.54%
2019/08/22	10	15.75	0.2	15.70	15.75	9.8	731	1.34%
2019/08/20	12	15.63	0	0.00	15.75	12	719	1.67%
2019/08/19	1	15.60	23	15.66	15.70	-22	709	-3.10%
2019/08/14	0	0.00	2	14.85	14.85	-2	646	-0.31%
2019/08/13	13	14.85	0	0.00	14.95	13	634	2.05%
2019/08/08	0	0.00	2	14.80	14.85	-2	621	-0.32%
2019/08/05	5	14.60	0	0.00	14.50	5	606	0.82%
2019/08/01	1.4	14.98	1	14.95	14.95	0.4	582	0.07%
2019/07/31	0	0.00	3	15.17	15.05	-3	569	-0.53%
2019/07/29	1	14.80	20	14.95	14.75	-19	529	-3.59%
2019/07/26	20	14.45	1	14.65	15.00	19	494	3.84%
2019/07/25	1	14.15	3	14.20	14.25	-2	436	-0.46%
2019/07/19	0	0.00	2	14.20	14.20	-2	416	-0.48%
2019/07/17	5	14.20	0	0.00	14.20	5	417	1.20%
2019/07/03	0	0.00	3	13.95	13.90	-3	446	-0.67%
2019/06/20	2	13.80	2	13.80	13.80	0	441	0.00%
2019/06/19	1	13.70	0	0.00	13.80	1	437	0.23%
2019/06/06	1	13.85	0	0.00	13.70	1	454	0.22%
2019/05/29	1	14.15	0	0.00	14.25	1	471	0.21%
2019/05/28	0	0.00	1	14.20	14.05	-1	468	-0.21%
2019/05/20	0	0.00	9	13.65	13.60	-9	499	-1.80%
2019/05/17	3	13.77	0	0.00	13.65	3	518	0.58%
2019/05/15	1	13.75	0	0.00	13.90	1	536	0.19%
2019/05/13	0	0.00	4	13.65	13.70	-4	546	-0.73%
2019/05/07	0	0.00	2	14.20	14.15	-2	534	-0.37%
2019/05/06	4	14.28	0	0.00	14.15	4	531	0.75%
2019/05/03	3	14.40	0	0.00	14.45	3	540	0.55%
2019/05/02	4	14.40	0	0.00	14.40	4	539	0.74%
2019/04/17	0.8	14.50	0	0.00	14.55	0.8	539	0.15%
2019/04/16	2	14.40	0	0.00	14.45	2	538	0.37%
2019/04/12	1	14.85	0	0.00	14.55	1	531	0.19%
2019/04/10	2	14.38	0	0.00	14.45	2	503	0.40%
2019/03/28	0	14.00	0	0.00	14.10	0	480	0.00%
2019/03/25	1	14.00	0	0.00	14.00	1	498	0.20%
2019/03/21	0	14.15	0	0.00	14.15	0	500	0.00%
2019/03/15	10	14.20	0	0.00	14.25	10	514	1.94%
2019/03/12	0	14.40	0	0.00	14.50	0	603	0.00%
2019/03/11	11	14.20	0.2	14.30	14.40	10.8	690	1.56%
2019/03/08	10	14.30	0	0.00	14.20	10	762	1.31%
2019/03/06	3	14.42	0	0.00	14.50	3	997	0.30%
2019/03/04	0.1	14.60	0	0.00	14.60	0.1	990	0.01%
2019/02/26	2	14.60	0	0.00	14.60	2	992	0.20%
2019/02/22	0	0.00	1	14.45	14.45	-1	989	-0.10%
2019/02/21	2	14.60	0	0.00	14.60	2	984	0.20%
2019/02/15	1	14.15	0	0.00	14.20	1	928	0.11%
2019/02/13	0	0.00	1	13.80	13.95	-1	902	-0.11%
2019/01/29	0	0.00	0.1	13.55	13.55	-0.1	878	-0.01%
2019/01/23	2	13.70	0	0.00	13.65	2	863	0.23%
2019/01/21	0.9	13.80	0	0.00	13.85	0.9	863	0.11%
2019/01/17	1	13.55	0	0.00	13.75	1	855	0.12%
2019/01/08	1	13.25	0	0.00	13.15	1	852	0.12%
2019/01/04	0	0.00	2	12.95	12.95	-2	862	-0.23%
2018/12/25	30	13.05	0	0.00	13.10	30	866	3.46%
2018/12/10	0	0.00	1	13.70	13.70	-1	811	-0.12%
2018/12/06	0	0.00	2	13.78	13.80	-2	789	-0.25%
2018/12/04	3	14.13	19	13.64	14.15	-16	718	-2.23%
2018/12/03	1	13.15	0	0.00	13.30	1	632	0.16%
2018/11/30	4	13.00	1	12.95	12.65	3	553	0.54%
2018/11/19	1	13.90	0	0.00	13.95	1	280	0.36%
2018/11/12	0	0.00	0.1	14.50	14.15	-0.1	274	-0.05%
2018/11/07	0	0.00	1	14.40	14.40	-1	286	-0.35%
2018/11/06	0	0.00	1	14.70	14.45	-1	291	-0.34%
2018/10/31	2	13.53	0	0.00	13.60	2	285	0.70%
2018/10/30	0	0.00	2	13.45	13.50	-2	287	-0.70%
2018/10/29	1	13.60	0	0.00	13.60	1	286	0.35%
2018/10/26	1	13.60	0	0.00	13.60	1	287	0.35%
2018/10/25	1	13.60	0	0.00	13.60	1	288	0.35%
2018/10/19	0.1	14.25	0	0.00	14.10	0.1	295	0.03%
2018/10/17	1	14.55	0	0.00	14.45	1	303	0.33%
2018/10/15	1	14.55	0	0.00	14.40	1	297	0.34%
2018/10/12	1	14.30	0	0.00	14.65	1	291	0.34%
2018/10/11	1	14.40	0	0.00	14.50	1	283	0.35%
2018/10/08	1	15.90	0	0.00	15.90	1	265	0.38%
2018/10/05	0	0.00	3	15.90	16.00	-3	264	-1.13%
2018/09/25	0.9	16.60	0	0.00	16.60	0.9	259	0.33%
2018/09/17	1	16.45	0	0.00	16.40	1	259	0.39%
2018/09/14	0	0.00	0.3	16.60	16.55	-0.3	260	-0.13%
2018/09/13	0	0.00	1	16.15	16.55	-1	268	-0.37%
2018/09/12	1	16.00	0	0.00	16.00	1	259	0.39%
2018/08/27	1	16.60	0	0.00	16.70	1	278	0.36%
2018/08/23	0	0.00	0	16.80	16.75	0	280	-0.01%
2018/08/15	0	0.00	5	16.75	16.80	-5	281	-1.78%
2018/08/06	2	17.15	0	0.00	17.20	2	314	0.64%
2018/07/30	0	0.00	2	17.00	17.05	-2	321	-0.62%
2018/07/27	1	17.00	0	0.00	17.00	1	320	0.31%
2018/07/26	1	16.90	0	0.00	16.95	1	317	0.32%
2018/07/25	2	18.05	0	0.00	17.95	2	306	0.65%
2018/07/24	1	17.95	0	0.00	18.00	1	294	0.34%
2018/07/23	1	17.90	0	0.00	17.90	1	294	0.34%
2018/07/09	0	0.00	1	17.50	17.50	-1	319	-0.31%
2018/07/05	2	17.55	0	0.00	17.60	2	321	0.62%
2018/06/27	1	17.50	0	0.00	17.55	1	356	0.28%
2018/06/26	0	0.00	1	17.70	17.50	-1	356	-0.28%
2018/06/22	1	17.50	0	0.00	17.50	1	355	0.28%
2018/06/05	1	17.95	0	0.00	18.00	1	363	0.27%
2018/05/30	5	17.85	0	0.00	17.95	5	363	1.38%
2018/05/14	2	18.08	0	0.00	18.20	2	408	0.49%
2018/03/01	0	0.00	0.5	17.95	17.85	-0.5	653	-0.07%
2018/02/06	0	0.00	2	17.50	17.20	-2	759	-0.26%
2018/01/31	4	18.65	3	18.60	18.60	1	828	0.12%
2018/01/25	4	18.75	0	0.00	18.70	4	843	0.47%
2018/01/23	2	18.75	0	0.00	18.70	2	842	0.24%
2018/01/22	1	18.80	0	0.00	18.85	1	838	0.12%
2018/01/16	0	0.00	2	18.85	19.00	-2	834	-0.24%
2018/01/03	11	19.30	0	0.00	19.20	11	835	1.32%
2018/01/02	18	19.35	1	19.35	19.30	17	827	2.05%