毅嘉 (2402)-國泰-館前券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
33.90
漲跌
▼0.30
漲幅
-0.88%
成交量
1,959張
產業
上市電子零組件類股▲1.00%
321人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

毅嘉 (2402)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/21	1	34.30	11.1	34.21	34.20	-10.1	4,652	-0.22%
2024/05/20	0	0.00	4	33.95	33.95	-4	4,647	-0.09%
2024/05/17	2	33.15	1	33.45	33.40	1	4,662	0.02%
2024/05/16	3	32.88	0	0.00	32.95	3	4,746	0.06%
2024/05/15	2	32.93	4.1	33.00	32.85	-2.1	4,842	-0.04%
2024/05/14	3	33.13	1	33.40	33.10	2	4,869	0.04%
2024/05/13	9.3	33.38	2.4	33.45	32.90	6.9	4,893	0.14%
2024/05/10	2	33.58	1	34.30	33.80	1	4,982	0.02%
2024/05/09	3.2	34.33	3.1	34.42	33.80	0.1	4,961	0.00%
2024/05/08	1	34.36	3	34.53	34.65	-2	4,922	-0.04%
2024/05/07	1	33.45	3	33.88	33.70	-2	4,868	-0.04%
2024/05/06	0	0.00	10	33.56	33.45	-10	4,879	-0.20%
2024/05/03	4	33.56	1	34.00	33.30	3	4,889	0.06%
2024/05/02	4	33.79	5	33.87	33.50	-1	4,872	-0.02%
2024/04/30	0.1	32.85	11.5	33.05	33.20	-11.4	4,852	-0.24%
2024/04/29	2	32.40	1	32.60	32.40	1	4,831	0.02%
2024/04/26	0	0.00	1	32.45	32.10	-1	4,827	-0.02%
2024/04/25	4	32.41	1	32.60	32.10	3	4,830	0.06%
2024/04/24	11	32.15	1	32.40	32.10	10	4,832	0.21%
2024/04/23	4	32.13	2	31.90	31.90	2	4,825	0.04%
2024/04/22	9	32.34	7	32.16	31.85	2	4,827	0.04%
2024/04/19	6.5	33.10	4	33.26	32.90	2.5	4,760	0.05%
2024/04/18	2	33.90	1	33.80	33.80	1	4,644	0.02%
2024/04/17	3	33.85	0	34.00	33.70	3	4,647	0.06%
2024/04/16	18	33.70	10	33.79	33.90	8	4,692	0.17%
2024/04/15	3	35.12	18	35.14	34.85	-15	4,585	-0.33%
2024/04/12	4	35.39	0	0.00	35.05	4	4,552	0.09%
2024/04/11	1	34.75	3	34.92	34.80	-2	4,591	-0.04%
2024/04/10	5	35.25	7.1	35.23	35.00	-2.1	4,600	-0.05%
2024/04/09	32.6	36.12	10.1	36.50	35.45	22.5	4,557	0.49%
2024/04/08	24	36.29	21	36.24	36.35	3	4,245	0.07%
2024/04/03	2	35.75	3	36.13	35.65	-1	4,116	-0.02%
2024/04/02	18	35.74	15	36.03	35.60	3	4,039	0.07%
2024/04/01	25.1	35.96	16.3	35.93	35.95	8.8	3,891	0.23%
2024/03/29	3	34.72	14	34.97	35.15	-11	4,142	-0.27%
2024/03/28	11	34.95	7.5	34.48	34.95	3.6	4,241	0.08%
2024/03/27	0	33.38	6	33.45	33.60	-6	4,325	-0.14%
2024/03/26	3	33.67	0	0.00	33.40	3	4,336	0.07%
2024/03/25	3	34.17	0	0.00	34.20	3	4,338	0.07%
2024/03/22	0	34.04	0	0.00	34.10	0	4,448	0.00%
2024/03/21	0	33.93	8.2	33.73	33.90	-8.2	4,570	-0.18%
2024/03/20	1.6	33.94	3	33.98	33.90	-1.4	4,734	-0.03%
2024/03/19	5.1	33.49	1	33.70	33.30	4.1	5,103	0.08%
2024/03/18	4.1	33.21	2.1	33.21	33.45	2	5,337	0.04%
2024/03/15	0.2	33.53	0	0.00	33.30	0.2	6,059	0.00%
2024/03/14	3.1	33.55	0	0.00	33.50	3.1	6,620	0.05%
2024/03/13	2	33.90	0	0.00	33.80	2	6,707	0.03%
2024/03/12	0	34.65	4	34.44	34.50	-4	6,883	-0.06%
2024/03/11	2	33.85	1	33.65	33.70	1	7,008	0.01%
2024/03/08	19.5	33.77	7.2	33.84	33.70	12.2	7,041	0.17%
2024/03/07	17	34.35	11	34.17	34.25	6	7,065	0.09%
2024/03/06	3	34.92	1	35.35	34.85	2	7,354	0.03%
2024/03/05	10	35.28	1	35.15	35.10	9	7,446	0.12%
2024/03/04	7	35.46	16	35.34	35.40	-9	7,491	-0.12%
2024/03/01	7.2	34.39	0.1	34.38	34.10	7.1	7,620	0.09%
2024/02/29	7.1	34.89	6	34.82	34.65	1.1	7,631	0.01%
2024/02/27	27.1	35.87	15	36.33	35.10	12.1	7,625	0.16%
2024/02/26	5.2	35.23	4	35.28	35.45	1.2	7,508	0.02%
2024/02/23	10.6	34.88	2.3	35.09	34.60	8.3	7,567	0.11%
2024/02/22	6.5	35.45	13	35.45	35.30	-6.5	7,786	-0.08%
2024/02/21	4.8	35.44	9	35.65	35.10	-4.2	8,184	-0.05%
2024/02/20	7.8	35.70	2	36.18	35.30	5.8	8,822	0.07%
2024/02/19	3.6	35.61	12.1	36.25	35.65	-8.5	9,151	-0.09%
2024/02/16	3.1	35.46	16.2	35.45	35.80	-13.1	9,285	-0.14%
2024/02/15	1	34.70	6	34.79	34.50	-5	9,842	-0.05%
2024/02/05	3	34.23	2.1	33.95	34.00	0.9	10,386	0.01%
2024/02/02	2	34.83	6	34.59	34.40	-4	10,466	-0.04%
2024/02/01	2	33.73	0	34.05	33.75	2	10,374	0.02%
2024/01/31	3	33.87	7	33.95	34.00	-4	10,404	-0.04%
2024/01/30	15.1	34.67	3	34.72	34.30	12.1	10,438	0.12%
2024/01/29	0	0.00	7	34.16	34.60	-7	10,443	-0.07%
2024/01/26	11	33.49	5	33.89	33.45	6	10,454	0.06%
2024/01/25	3	34.00	1	34.45	33.85	2	10,509	0.02%
2024/01/24	2	34.50	1	34.50	34.20	1	10,554	0.01%
2024/01/23	10	34.25	1.2	34.37	34.25	8.8	10,619	0.08%
2024/01/22	6.1	34.06	1	33.90	34.05	5.1	10,641	0.05%
2024/01/19	5	33.45	4	33.48	33.60	1	10,699	0.01%
2024/01/18	4	32.93	1	33.15	32.85	3	10,777	0.03%
2024/01/17	1.1	33.44	6	33.32	33.20	-5	10,847	-0.05%
2024/01/16	2.1	34.17	3	33.98	33.95	-1	10,913	-0.01%
2024/01/15	6	33.86	2	33.88	33.95	4	11,261	0.04%
2024/01/12	1	33.70	0	0.00	33.55	1	11,335	0.01%
2024/01/11	2.3	34.02	4	34.05	33.90	-1.8	11,418	-0.02%
2024/01/10	10	33.67	11.1	34.02	34.00	-1.1	11,567	-0.01%
2024/01/09	13	34.32	5	34.79	34.20	8	11,610	0.07%
2024/01/08	2	35.38	0	0.00	35.05	2	11,579	0.02%
2024/01/05	5	35.58	2	35.90	35.45	3	11,684	0.03%
2024/01/04	10	35.64	1	36.00	35.30	9	11,679	0.08%
2024/01/03	2	35.55	0	0.00	35.35	2	11,787	0.02%
2024/01/02	2	35.70	4	35.73	35.70	-2	11,826	-0.02%
2023/12/29	3	35.87	2	35.85	35.70	1	11,860	0.01%
2023/12/28	4	35.90	4	35.85	35.70	0	11,911	0.00%
2023/12/27	11.2	36.09	2	35.95	35.95	9.2	12,140	0.08%
2023/12/26	30	36.85	27.1	36.83	36.30	2.9	12,336	0.02%
2023/12/25	4.1	36.57	14	36.72	36.25	-9.9	12,057	-0.08%
2023/12/22	12	35.76	14.1	36.01	35.70	-2.1	11,921	-0.02%
2023/12/21	24.3	34.76	13	34.90	34.75	11.3	11,818	0.10%
2023/12/20	3	35.22	9	35.30	35.20	-6	11,894	-0.05%
2023/12/19	10	35.31	271	35.23	35.05	-261	11,985	-2.18%	大賣/鉅額交易
2023/12/18	4	36.49	2	36.68	36.40	2	11,987	0.02%
2023/12/15	30.4	36.69	6.1	37.03	36.60	24.3	12,010	0.20%
2023/12/14	47.1	37.39	49.1	37.36	37.40	-2	12,048	-0.02%
2023/12/13	29.4	36.54	55.1	36.72	36.20	-25.7	11,857	-0.22%
2023/12/12	136.2	37.58	86.3	37.82	37.25	49.8	11,840	0.42%	大買/
2023/12/11	47.3	37.05	55.1	37.33	36.80	-7.7	11,383	-0.07%
2023/12/08	6	35.93	6	36.18	35.85	0	11,044	0.00%
2023/12/07	193.1	36.45	11	36.31	35.70	182.1	11,208	1.62%	大買/鉅額交易
2023/12/06	81	36.46	30.2	36.13	36.25	50.8	11,327	0.45%
2023/12/05	9	34.96	12	34.92	34.85	-3	11,773	-0.03%
2023/12/04	24.1	35.75	0	35.55	35.30	24	12,046	0.20%
2023/12/01	37.5	36.46	25	36.48	36.45	12.5	12,302	0.10%
2023/11/30	4.2	35.28	4.1	35.82	35.85	0.1	12,638	0.00%
2023/11/29	6	36.04	7	36.39	35.60	-1	14,290	-0.01%
2023/11/28	153	36.20	157.2	35.76	36.10	-4.2	16,522	-0.03%	大買/大賣/
2023/11/27	6	34.94	42	34.95	34.55	-36	18,845	-0.19%
2023/11/24	4	35.30	3	35.53	35.40	1	19,804	0.01%
2023/11/22	13	36.34	11.2	36.22	36.15	1.8	20,293	0.01%
2023/11/21	37	36.49	41	36.42	36.35	-4	20,368	-0.02%
2023/11/20	39.2	36.58	34.1	36.53	36.60	5.1	20,319	0.03%
2023/11/17	66.2	35.96	70.3	36.19	36.00	-4.1	20,059	-0.02%
2023/11/16	92	35.08	80.1	34.86	34.70	11.9	19,517	0.06%
2023/11/15	42.2	34.62	28	34.68	33.95	14.2	19,319	0.07%
2023/11/14	37.5	34.46	23.2	34.81	34.50	14.3	19,673	0.07%
2023/11/13	32.4	34.33	32.1	34.78	35.45	0.3	19,395	0.00%
2023/11/10	18	32.28	6	32.44	32.50	12	19,237	0.06%
2023/11/09	4.2	32.56	0	0.00	32.40	4.2	19,308	0.02%
2023/11/08	3	32.93	1	32.80	32.75	2	19,454	0.01%
2023/11/07	1	32.80	1.1	32.99	32.95	-0.1	19,741	0.00%
2023/11/06	2.1	33.13	0	0.00	33.25	2.1	20,021	0.01%
2023/11/03	2.1	33.35	1	33.60	32.80	1.1	20,326	0.01%
2023/11/02	0.2	32.85	6	32.88	32.85	-5.8	20,519	-0.03%
2023/11/01	3.5	32.50	2	32.85	32.55	1.5	20,707	0.01%
2023/10/31	3.1	33.41	4	32.70	32.60	-0.9	20,984	0.00%
2023/10/30	0.1	33.85	2	33.85	34.00	-1.9	21,817	-0.01%
2023/10/27	4.2	33.99	3	34.17	33.85	1.2	22,135	0.01%
2023/10/26	7.1	34.46	32	34.45	34.00	-24.9	22,498	-0.11%
2023/10/25	14.1	35.86	13	35.63	35.40	1.1	22,754	0.00%
2023/10/24	14.4	35.30	10	35.20	35.50	4.4	22,794	0.02%
2023/10/23	76.1	36.01	83.2	35.53	34.95	-7.2	22,825	-0.03%
2023/10/20	31.1	34.25	9	34.18	34.55	22.1	22,581	0.10%
2023/10/19	35.1	34.83	10	34.88	34.95	25.1	22,606	0.11%
2023/10/18	7.1	35.08	10	34.93	35.15	-2.9	22,640	-0.01%
2023/10/17	12.1	36.31	3	36.58	35.95	9.1	22,734	0.04%
2023/10/16	11.1	36.50	21.8	36.49	36.45	-10.7	22,783	-0.05%
2023/10/13	27.1	37.82	13	37.73	37.10	14	23,006	0.06%
2023/10/12	3	37.77	5	37.78	37.90	-2	23,212	-0.01%
2023/10/11	15.3	37.75	25	37.86	37.40	-9.7	23,273	-0.04%
2023/10/06	11	38.83	2.1	38.52	38.50	8.9	23,294	0.04%
2023/10/05	5	39.46	1.1	39.79	39.20	3.9	23,358	0.02%
2023/10/04	6.3	39.32	2	39.45	39.20	4.3	23,520	0.02%
2023/10/03	39	40.60	26	40.71	39.95	13	23,585	0.06%
2023/10/02	39.4	41.38	100.2	41.21	41.10	-60.8	23,642	-0.26%
2023/09/28	56	40.57	39	40.36	40.25	17	23,908	0.07%
2023/09/27	4	39.13	3	39.40	39.60	1	25,294	0.00%
2023/09/26	30.9	39.58	6	39.18	39.10	24.9	25,951	0.10%
2023/09/25	24	40.24	24	39.88	40.10	0	26,339	0.00%
2023/09/22	17	38.99	8.1	38.99	39.05	9	26,473	0.03%
2023/09/21	12	38.63	11	38.61	38.70	1	26,444	0.00%
2023/09/20	33	39.66	19.1	39.98	39.40	13.9	26,393	0.05%
2023/09/19	24	40.31	10	40.87	40.25	14	26,360	0.05%
2023/09/18	28	41.22	10	41.57	41.00	18	26,212	0.07%
2023/09/15	10	41.91	16	42.18	42.25	-6	26,097	-0.02%
2023/09/14	13	42.21	9	42.07	41.65	4	25,945	0.02%
2023/09/13	16	41.66	16.1	41.65	41.70	-0.1	25,774	0.00%
2023/09/12	52	41.79	15	42.17	41.70	37	25,605	0.14%
2023/09/11	45	42.29	30.2	42.60	41.85	14.8	25,420	0.06%
2023/09/08	89	44.54	51	44.69	43.75	38	25,207	0.15%
2023/09/07	60	44.73	67.1	44.79	44.30	-7.1	24,701	-0.03%
2023/09/06	60	45.70	65	45.80	45.30	-5	24,540	-0.02%
2023/09/05	223.8	46.75	107	46.69	45.70	116.7	24,342	0.48%	大買/大賣/鉅額交易
2023/09/04	384.5	46.79	354.2	46.57	47.20	30.3	23,895	0.13%	大買/大賣/
2023/09/01	283.5	47.67	483.1	47.35	47.45	-199.6	22,551	-0.89%	大買/大賣/鉅額交易
2023/08/31	514	44.47	547.2	45.25	46.95	-33.1	21,357	-0.16%	大買/大賣/
2023/08/30	95.2	40.76	125.5	41.53	42.70	-30.3	19,004	-0.16%	大賣/
2023/08/29	16	38.85	44	38.96	38.85	-28	18,203	-0.15%
2023/08/28	44.1	37.87	14	37.95	37.70	30.1	17,945	0.17%
2023/08/25	17	38.15	28.1	38.25	38.50	-11	17,853	-0.06%
2023/08/24	27	37.58	22	37.26	37.85	5	17,823	0.03%
2023/08/23	214	37.66	25.5	38.18	37.50	188.5	17,765	1.06%	大買/鉅額交易
2023/08/22	10	37.14	95.1	37.01	36.80	-85.1	17,699	-0.48%
2023/08/21	10	37.32	5.2	37.19	36.85	4.8	17,862	0.03%
2023/08/18	77.3	38.75	58.9	39.46	37.60	18.4	18,033	0.10%
2023/08/17	48	37.84	69.3	38.83	39.15	-21.3	17,727	-0.12%
2023/08/16	20.1	37.66	43.4	37.93	38.20	-23.4	17,444	-0.13%
2023/08/15	3.5	36.89	20	36.99	36.90	-16.5	17,176	-0.10%
2023/08/14	31	35.94	4.4	35.75	35.65	26.7	17,247	0.15%
2023/08/11	19.3	37.14	152.1	37.06	36.90	-132.7	17,764	-0.75%	大賣/鉅額交易
2023/08/10	56.1	36.22	13.6	36.33	35.95	42.4	17,667	0.24%
2023/08/09	14.4	37.29	43.2	37.85	37.50	-28.8	17,490	-0.16%
2023/08/08	7	37.23	26	37.49	36.50	-19	17,362	-0.11%
2023/08/07	19	36.57	24.3	37.18	37.40	-5.3	17,270	-0.03%
2023/08/04	24	36.09	40.4	36.73	37.30	-16.4	17,126	-0.10%
2023/08/02	350.5	37.11	333.6	37.50	36.35	17	17,159	0.10%	大買/大賣/
2023/08/01	51.4	36.57	43.1	36.75	36.55	8.3	16,528	0.05%
2023/07/31	202.4	36.84	22.2	36.55	35.35	180.2	16,231	1.11%	大買/鉅額交易
2023/07/28	23	36.08	43.2	36.41	36.70	-20.2	15,898	-0.13%
2023/07/27	12.1	35.05	21	35.36	35.25	-9	15,663	-0.06%
2023/07/26	16	34.67	6	34.87	34.20	10	15,724	0.06%
2023/07/25	10.3	35.16	10.1	35.24	35.10	0.2	16,067	0.00%
2023/07/24	42	34.33	6.3	34.42	34.55	35.7	16,068	0.22%
2023/07/21	23.1	34.93	10	34.78	35.05	13.1	16,015	0.08%
2023/07/20	22.2	34.91	29.3	34.78	35.40	-7	16,035	-0.04%
2023/07/19	33.1	33.49	45	33.33	33.05	-11.9	15,884	-0.08%
2023/07/18	77	35.40	46.1	35.25	34.25	31	15,900	0.19%
2023/07/17	35.1	35.83	67.3	35.82	35.35	-32.2	15,865	-0.20%
2023/07/14	10	34.57	8.2	34.73	34.85	1.8	15,878	0.01%
2023/07/13	36.1	34.61	38	35.10	34.10	-1.9	15,907	-0.01%
2023/07/12	61.3	34.98	20	34.97	34.50	41.3	15,963	0.26%
2023/07/11	16.5	35.31	7.1	35.52	35.00	9.3	16,501	0.06%
2023/07/10	12	35.04	11.4	35.21	35.00	0.6	16,893	0.00%
2023/07/07	41.2	35.03	39	35.16	35.05	2.2	16,944	0.01%
2023/07/06	110.5	36.72	81.2	36.24	35.75	29.3	16,811	0.17%	大買/
2023/07/05	241.5	37.17	208.1	37.09	37.45	33.4	16,687	0.20%	大買/大賣/
2023/07/04	22	35.35	130.9	36.09	36.75	-108.9	15,281	-0.71%	大賣/鉅額交易
2023/07/03	108.1	33.79	151	33.60	33.45	-42.9	14,893	-0.29%	大買/大賣/
2023/06/30	29	32.51	17.1	32.35	32.70	11.9	14,563	0.08%
2023/06/29	23	31.37	17	31.06	31.65	6	14,446	0.04%
2023/06/28	24.1	31.05	16	31.16	30.65	8.1	14,547	0.06%
2023/06/27	48	30.34	50	30.97	30.55	-2	14,836	-0.01%
2023/06/26	11	31.05	1	31.05	31.00	10	15,116	0.07%
2023/06/21	7	31.61	26.1	31.44	31.65	-19.1	16,214	-0.12%
2023/06/20	5.1	31.36	6.1	31.21	31.50	-1	18,262	-0.01%
2023/06/19	11	31.35	7.1	31.38	31.20	4	19,040	0.02%
2023/06/16	2.1	31.30	24.1	31.13	31.05	-22.1	19,681	-0.11%
2023/06/15	17	31.09	67	31.05	31.35	-50	19,785	-0.25%
2023/06/14	10	31.09	17	31.27	31.00	-7	19,886	-0.04%
2023/06/13	15	31.08	40.1	31.26	30.95	-25.1	20,017	-0.13%
2023/06/12	36.1	31.45	58	31.08	30.85	-21.9	20,322	-0.11%
2023/06/09	53	31.18	46	31.35	31.60	7	20,295	0.03%
2023/06/08	29.4	31.23	37.3	31.15	31.05	-7.9	20,356	-0.04%
2023/06/07	136	31.43	95.3	31.33	31.15	40.8	20,440	0.20%	大買/
2023/06/06	262	32.68	147.3	33.55	31.95	114.7	20,090	0.57%	大買/大賣/鉅額交易
2023/06/05	66	34.60	28.7	35.42	35.50	37.3	18,963	0.20%
2023/06/02	12	31.22	58.8	32.19	32.30	-46.8	18,786	-0.25%
2023/06/01	43	29.05	16	29.14	29.40	27	18,659	0.14%
2023/05/31	20	28.95	33.4	29.10	28.90	-13.4	18,575	-0.07%
2023/05/30	18.1	28.63	31	28.95	28.85	-12.9	18,482	-0.07%
2023/05/29	89	28.67	51	28.64	28.70	38	18,362	0.21%
2023/05/26	28.1	27.84	12	27.88	27.65	16.1	18,216	0.09%
2023/05/25	66.1	28.53	21	28.62	28.20	45.1	18,100	0.25%
2023/05/24	27.2	29.27	78.6	29.44	29.45	-51.4	17,831	-0.29%
2023/05/23	6.1	28.43	33.3	28.83	28.95	-27.2	17,510	-0.16%
2023/05/22	24.1	27.52	40.3	27.93	28.15	-16.2	17,279	-0.09%
2023/05/19	82.1	27.45	29	27.50	27.20	53.1	17,177	0.31%
2023/05/18	57	27.63	28	27.73	27.50	29	17,031	0.17%
2023/05/17	137.1	28.71	124.3	28.62	27.95	12.9	16,818	0.08%	大買/大賣/
2023/05/16	15.1	29.03	36.6	29.04	28.65	-21.5	16,128	-0.13%
2023/05/15	26.1	28.85	18.6	28.55	28.25	7.5	15,914	0.05%
2023/05/12	26	28.57	37.3	28.58	28.90	-11.3	15,819	-0.07%
2023/05/11	61.2	27.75	60	27.71	27.60	1.2	15,633	0.01%
2023/05/10	25	28.30	23	28.38	28.70	2	15,490	0.01%
2023/05/09	67.3	28.77	59	28.58	28.30	8.3	15,422	0.05%
2023/05/08	24	28.90	30.1	28.77	29.05	-6.1	15,075	-0.04%
2023/05/05	3	27.53	20.1	27.73	27.55	-17.1	14,817	-0.12%
2023/05/04	12	27.35	4	27.33	27.30	8	14,790	0.05%
2023/05/03	32	27.62	34	27.90	27.80	-2	14,691	-0.01%
2023/05/02	39.1	28.24	29	28.29	27.90	10.1	14,583	0.07%
2023/04/28	75	28.96	73	28.79	28.35	2	14,402	0.01%
2023/04/27	13	27.86	25	27.72	28.35	-12	13,940	-0.09%
2023/04/26	93	27.30	231	27.05	27.45	-138	13,822	-1.00%	大賣/鉅額交易
2023/04/25	20	27.79	15	27.89	27.50	5	13,773	0.04%
2023/04/24	4	28.00	18.1	28.14	28.20	-14.1	13,620	-0.10%
2023/04/21	28	27.26	18.3	27.39	27.15	9.7	13,523	0.07%
2023/04/20	102	29.03	40	28.63	28.05	62	13,359	0.46%	大買/
2023/04/19	51.3	28.85	39.1	28.96	29.15	12.2	13,065	0.09%
2023/04/18	13.3	27.62	3.1	27.84	27.55	10.2	12,729	0.08%
2023/04/17	29	27.77	25	27.77	27.80	4	12,594	0.03%
2023/04/14	71.4	29.53	75.4	29.56	28.45	-4	12,356	-0.03%
2023/04/13	55.8	28.48	92.2	28.41	28.45	-36.4	11,708	-0.31%
2023/04/12	18	27.71	27.1	27.76	27.90	-9.1	11,113	-0.08%
2023/04/11	21.1	27.09	11.5	27.20	27.30	9.6	10,935	0.09%
2023/04/10	74.2	27.95	86.3	27.89	27.60	-12.1	10,778	-0.11%
2023/04/07	23.1	26.77	24	26.69	26.75	-0.9	10,380	-0.01%
2023/04/06	61	27.23	52	27.23	27.25	9	10,281	0.09%
2023/03/31	24	26.54	46.3	26.54	26.65	-22.3	9,952	-0.22%
2023/03/30	14	26.55	47	26.60	26.80	-33	9,795	-0.34%
2023/03/29	25	26.54	37.1	26.63	26.35	-12.1	9,680	-0.12%
2023/03/28	52	26.52	48.1	26.22	26.30	3.9	9,525	0.04%
2023/03/27	56.5	27.73	59	27.63	27.35	-2.5	9,203	-0.03%
2023/03/24	211	28.00	261	28.02	28.00	-50	8,878	-0.56%	大買/大賣/
2023/03/23	322.5	27.45	275.2	27.55	27.55	47.4	7,866	0.60%	大買/大賣/
2023/03/22	181	25.67	156.4	26.43	26.75	24.6	5,732	0.43%	大買/大賣/
2023/03/21	173	23.66	102.1	23.76	24.35	70.9	4,907	1.45%	大買/大賣/
2023/03/20	15	21.90	21	21.70	22.15	-6	4,181	-0.14%
2023/03/17	55	21.53	22	21.61	21.55	33	4,058	0.81%
2023/03/16	40	21.94	51.2	21.84	21.70	-11.1	3,922	-0.28%
2023/03/15	122	21.70	113	21.93	21.90	9	3,765	0.24%	大買/大賣/
2023/03/14	78	20.93	11.1	20.82	20.70	67	3,442	1.94%
2023/03/13	119	20.53	35	20.74	20.50	84	3,491	2.41%	大買/
2023/03/10	62	20.67	53	21.15	21.00	9	3,717	0.24%
2023/03/09	18	19.95	19	20.18	20.15	-1	3,635	-0.03%
2023/03/08	0	0.00	2	19.90	19.85	-2	3,570	-0.06%
2023/03/07	1	19.90	105	19.89	19.80	-104	3,585	-2.90%	大賣/鉅額交易
2023/03/06	2.8	19.82	4	19.75	19.80	-1.2	3,550	-0.03%
2023/03/03	1	19.25	69	19.28	19.25	-68	3,533	-1.92%
2023/03/02	28	19.20	5	19.09	19.00	23	3,546	0.65%
2023/03/01	1	19.20	22.1	19.40	19.45	-21.1	3,520	-0.60%
2023/02/24	1	19.05	1	18.95	19.10	0	3,526	0.00%
2023/02/23	12	19.05	2	19.10	19.05	10	3,634	0.28%
2023/02/22	22	18.98	25	18.95	18.85	-3	3,662	-0.08%
2023/02/21	21	19.25	4	19.29	19.20	17	3,674	0.46%
2023/02/20	0	0.00	2	19.13	19.25	-2	3,722	-0.05%
2023/02/17	24	18.90	12	18.90	18.90	12	3,718	0.32%
2023/02/16	0	0.00	5	18.93	19.00	-5	3,760	-0.13%
2023/02/15	45	18.81	104.1	18.93	18.70	-59.1	3,843	-1.54%	大賣/
2023/02/14	0	0.00	4	18.81	18.80	-4	3,817	-0.10%
2023/02/13	10	18.75	0.1	18.80	18.85	9.9	3,896	0.25%
2023/02/10	4	18.48	4	18.80	18.60	0	4,006	0.00%
2023/02/08	0	0.00	111	18.88	18.75	-111	4,262	-2.60%	大賣/鉅額交易
2023/02/07	0	0.00	5	19.01	18.85	-5	4,447	-0.11%
2023/02/06	10	18.85	6	18.80	18.70	4	4,726	0.08%
2023/02/03	4	18.64	116.1	18.68	18.50	-112.1	4,902	-2.29%	大賣/鉅額交易
2023/02/02	5	18.50	10	18.47	18.50	-5	4,906	-0.10%
2023/02/01	15	17.98	6.1	18.09	18.00	8.9	4,901	0.18%
2023/01/31	0	0.00	2	18.00	18.00	-2	4,956	-0.04%
2023/01/17	0.1	17.50	0	0.00	17.50	0.1	5,054	0.00%
2023/01/16	0.1	17.40	1	17.45	17.35	-0.9	5,167	-0.02%
2023/01/13	0.1	17.60	0	0.00	17.60	0.1	5,213	0.00%
2023/01/11	0	0.00	2	17.65	17.60	-2	5,446	-0.04%
2023/01/10	0	0.00	3	17.70	17.65	-3	5,491	-0.05%
2023/01/09	5	17.85	0	0.00	17.75	5	5,558	0.09%
2023/01/06	10	17.80	2	17.78	17.70	8	5,606	0.14%
2023/01/05	2	18.00	0	0.00	17.75	2	5,658	0.04%
2023/01/04	0	18.00	0	0.00	17.95	0	5,685	0.00%
2023/01/03	5	17.80	2	17.68	17.90	3	5,710	0.05%
2022/12/30	10	18.49	0	0.00	18.20	10	5,719	0.17%
2022/12/29	7	18.15	2	18.30	18.35	5	5,747	0.09%
2022/12/28	39	18.39	0	0.00	18.15	39	5,802	0.67%
2022/12/27	0	0.00	9	18.38	18.45	-9	5,914	-0.15%
2022/12/26	8	18.43	4	18.45	18.50	4	5,908	0.07%
2022/12/23	2	17.90	0	0.00	17.90	2	5,876	0.03%
2022/12/21	13	17.94	5	18.00	17.85	8	5,918	0.14%
2022/12/20	10	18.03	11	17.83	17.80	-1	5,933	-0.02%
2022/12/19	28	18.47	0	0.00	18.30	28	5,925	0.47%
2022/12/16	31	18.97	8	18.90	18.90	23	5,886	0.39%
2022/12/15	6	19.57	38	19.45	19.55	-32	5,836	-0.55%
2022/12/14	6	19.02	17	19.05	19.05	-11	5,691	-0.19%
2022/12/13	21	19.21	11	19.27	18.90	10	5,729	0.17%
2022/12/12	39	18.97	33	19.03	19.05	6	5,746	0.10%
2022/12/09	88	19.28	65	19.09	19.05	23	5,803	0.40%
2022/12/08	27	19.17	42	19.23	19.40	-15	5,866	-0.26%
2022/12/07	59	19.04	133	18.88	19.10	-74	6,200	-1.19%	大賣/
2022/12/06	66.1	19.28	135	19.13	19.05	-68.9	6,314	-1.09%	大賣/
2022/12/05	98.5	19.50	31	19.36	19.20	67.5	6,362	1.06%
2022/12/02	57.6	19.88	75	19.80	19.85	-17.4	6,552	-0.27%
2022/12/01	68.1	19.04	32	18.76	19.05	36.1	6,514	0.55%
2022/11/30	6.1	18.00	7	18.09	18.05	-0.9	6,424	-0.01%
2022/11/29	9	17.70	29	17.95	18.10	-20	6,396	-0.31%
2022/11/28	1.1	18.09	2	17.95	17.85	-0.9	6,334	-0.01%
2022/11/25	15.1	18.15	13	17.96	18.10	2.1	6,304	0.03%
2022/11/24	104	17.73	69	17.62	17.95	35	6,217	0.56%	大買/
2022/11/23	48	17.84	54	17.73	17.75	-6	6,138	-0.10%
2022/11/22	79	18.11	5	18.19	17.95	74	6,105	1.21%
2022/11/21	166.1	18.30	3	18.42	18.35	163.1	6,049	2.70%	大買/鉅額交易
2022/11/17	1	17.90	1	18.00	17.95	0	5,887	0.00%
2022/11/16	1	17.65	14	17.94	17.75	-13	5,843	-0.22%
2022/11/15	1	18.50	2	18.33	18.30	-1	5,767	-0.02%
2022/11/14	1.3	18.56	4	18.61	18.45	-2.7	5,722	-0.05%
2022/11/11	7.2	18.78	8	18.66	18.55	-0.8	5,684	-0.01%
2022/11/10	1.1	18.77	2	18.88	18.75	-0.9	5,613	-0.02%
2022/11/09	3	18.95	1	18.90	19.00	2	5,579	0.04%
2022/11/08	7.4	18.94	19	18.94	19.00	-11.6	5,488	-0.21%
2022/11/07	41.4	19.24	9.1	19.20	19.10	32.3	5,360	0.60%
2022/11/04	39.3	19.26	18	19.10	19.30	21.3	5,225	0.41%
2022/11/03	28.3	19.25	25	18.79	18.80	3.3	5,022	0.07%
2022/11/02	93	19.08	108.1	18.56	18.80	-15.1	4,812	-0.31%	大賣/
2022/11/01	18	18.48	16	18.56	18.70	2	4,474	0.04%
2022/10/31	25	17.80	2	17.70	17.85	23	4,282	0.54%
2022/10/28	3	17.93	7	17.61	17.35	-4	4,242	-0.09%
2022/10/27	1	17.85	5	17.50	17.90	-4	4,207	-0.10%
2022/10/26	8	17.01	2	17.00	16.95	6	4,138	0.14%
2022/10/25	3	17.58	2	17.68	17.60	1	4,058	0.02%
2022/10/24	31	17.78	14	17.58	17.80	17	4,007	0.42%
2022/10/21	10	17.55	0	0.00	17.00	10	3,889	0.26%
2022/10/20	50	17.82	39	17.61	17.50	11	3,828	0.29%
2022/10/19	4	17.79	2	17.48	17.45	2	3,618	0.06%
2022/10/18	41	17.85	5	17.79	17.70	36	3,549	1.01%
2022/10/17	11	17.71	3	18.13	18.20	8	3,478	0.23%
2022/10/14	4	17.34	3	17.85	18.00	1	3,377	0.03%
2022/10/13	6	16.99	3.3	17.37	16.75	2.7	3,314	0.08%
2022/10/12	4.5	18.04	3	18.08	18.15	1.5	3,232	0.05%
2022/10/11	15	17.58	12	17.54	17.60	3	3,191	0.09%
2022/10/07	10	17.90	20	18.00	17.95	-10	3,163	-0.32%
2022/10/06	10.3	17.56	0	0.00	17.95	10.3	3,127	0.33%
2022/10/05	0.2	17.85	1	18.00	17.65	-0.9	3,084	-0.03%
2022/10/04	1	17.70	7	17.97	17.95	-6	3,012	-0.20%
2022/09/29	1	16.80	1	16.80	16.80	0	2,836	0.00%
2022/09/28	2.1	16.35	4	16.28	16.40	-1.9	2,791	-0.07%
2022/09/27	0	0.00	3	16.52	16.95	-3	2,767	-0.11%
2022/09/26	10	16.60	5	16.41	16.20	5	2,733	0.18%
2022/09/22	4	17.11	4	16.99	17.35	0	2,681	0.00%
2022/09/21	9	17.01	13	16.92	16.85	-4	2,643	-0.15%
2022/09/20	14	17.21	4	17.24	17.25	10	2,612	0.38%
2022/09/19	5	16.84	4.1	16.97	16.80	0.9	2,547	0.04%
2022/09/16	3	17.38	1	17.75	17.30	2	2,490	0.08%
2022/09/15	21	18.12	35.2	18.06	17.85	-14.1	2,403	-0.59%
2022/09/14	46	18.33	29.2	18.26	18.20	16.8	2,290	0.74%
2022/09/13	75	18.09	42.3	18.06	17.95	32.8	1,901	1.72%
2022/09/12	10	18.04	22	18.02	17.85	-12	1,695	-0.71%
2022/09/08	48	17.89	63	17.92	18.00	-15	1,559	-0.96%
2022/09/07	68.3	17.26	72.1	17.30	17.90	-3.8	1,181	-0.32%
2022/09/06	41.1	16.68	5	16.52	16.75	36.1	709	5.08%
2022/09/02	1.1	15.50	2	15.43	15.45	-0.9	508	-0.18%
2022/09/01	1	15.45	0	0.00	15.40	1	507	0.20%
2022/08/30	1	15.40	2	15.43	15.40	-1	504	-0.20%
2022/08/26	0.2	15.72	0	0.00	15.70	0.2	502	0.03%
2022/08/25	1	15.90	0	0.00	15.80	1	495	0.20%
2022/08/24	1	15.90	8	15.85	15.90	-7	497	-1.41%
2022/08/23	0	15.65	1	15.60	15.60	-1	484	-0.20%
2022/08/22	2	15.80	25	15.80	15.70	-23	483	-4.76%
2022/08/19	3	15.80	5	15.80	15.80	-2	478	-0.42%
2022/08/17	27	15.43	11	15.55	15.60	16	454	3.52%
2022/08/16	1.1	15.05	0	0.00	15.05	1.1	410	0.26%
2022/08/15	0	15.05	0	0.00	15.10	0	404	0.00%
2022/08/12	0.3	15.12	0	0.00	14.95	0.3	394	0.08%
2022/08/10	0.1	14.75	0	0.00	14.85	0.1	380	0.03%
2022/08/04	15	14.65	20	14.52	14.60	-5	368	-1.35%
2022/08/02	0.1	14.30	0	0.00	14.20	0.1	363	0.03%
2022/08/01	0.2	14.50	0	0.00	14.35	0.2	366	0.05%
2022/07/29	0.2	14.51	0	0.00	14.40	0.2	366	0.05%
2022/07/27	0.4	14.75	0	0.00	14.75	0.4	354	0.11%
2022/07/25	0.2	14.73	0	0.00	14.75	0.2	348	0.04%
2022/07/21	0.1	14.78	0	0.00	14.75	0.1	356	0.02%
2022/07/20	0.1	14.83	0	0.00	14.65	0.1	361	0.03%
2022/07/19	0	0.00	0.1	14.80	14.80	-0.1	362	-0.03%
2022/07/18	0.1	14.74	0.1	14.70	14.70	0.1	361	0.02%
2022/07/15	0	14.35	0	0.00	14.45	0	357	0.01%
2022/07/14	0	14.38	0	0.00	14.25	0	355	0.01%
2022/07/13	0.7	14.30	0	0.00	14.20	0.7	367	0.19%
2022/07/12	0.3	14.04	0	0.00	13.90	0.3	371	0.08%
2022/07/11	0.1	14.31	0	0.00	14.25	0.1	374	0.03%
2022/07/08	0.2	14.42	0	0.00	14.20	0.2	376	0.04%
2022/07/07	0.6	14.18	0	0.00	14.15	0.6	372	0.15%
2022/07/06	0.4	14.16	0	0.00	13.95	0.4	371	0.10%
2022/07/05	0.8	14.22	0	0.00	14.20	0.8	375	0.22%
2022/07/04	0.5	14.35	0	0.00	14.15	0.5	374	0.13%
2022/07/01	1.6	14.18	0	0.00	13.90	1.6	396	0.40%
2022/06/30	0.6	14.72	0.1	14.89	14.65	0.5	385	0.12%
2022/06/29	0.2	15.00	0	0.00	14.80	0.2	382	0.05%
2022/06/27	0	0.00	2	15.35	15.25	-2	386	-0.52%
2022/06/24	2	15.00	0	0.00	15.10	2	384	0.53%
2022/06/23	0.1	14.90	0	0.00	14.85	0.1	379	0.03%
2022/06/22	5.3	14.66	0	0.00	14.75	5.3	380	1.39%
2022/06/16	0.1	15.65	0	0.00	15.30	0.1	379	0.03%
2022/06/15	0.1	15.75	2	15.60	15.55	-1.9	380	-0.50%
2022/06/13	0.1	15.80	1	15.70	15.50	-0.9	381	-0.24%
2022/06/09	0.1	15.90	0	0.00	16.00	0.1	384	0.03%
2022/06/08	5	15.80	0	0.00	15.80	5	383	1.30%
2022/06/07	0	0.00	1	15.75	15.75	-1	387	-0.26%
2022/05/31	0.1	15.65	0	0.00	15.60	0.1	405	0.02%
2022/05/25	0	0.00	2	15.50	15.50	-2	413	-0.48%
2022/05/24	0.2	15.58	0	0.00	15.35	0.2	424	0.05%
2022/05/20	1	15.30	1	15.30	15.40	0	429	0.00%
2022/05/19	1	15.25	1	15.10	15.30	0	439	0.00%
2022/05/18	1	15.30	0	15.50	15.35	1	448	0.22%
2022/05/13	0.1	14.95	0	0.00	14.85	0.1	458	0.03%
2022/05/12	5.2	14.52	0	0.00	14.65	5.2	466	1.12%
2022/05/11	0.1	15.30	0	0.00	15.10	0.1	480	0.01%
2022/05/10	2.1	15.01	1	15.15	15.15	1.1	504	0.22%
2022/05/09	0.2	15.36	0	0.00	15.15	0.2	506	0.03%
2022/05/06	0.1	15.45	1	15.45	15.50	-0.9	503	-0.18%
2022/05/04	0.2	15.75	0	0.00	15.60	0.2	515	0.04%
2022/05/03	0.1	15.75	0	0.00	15.75	0.1	521	0.02%
2022/04/28	0.1	15.70	0	0.00	15.50	0.1	533	0.02%
2022/04/26	5	15.80	0	0.00	15.80	5	528	0.95%
2022/04/25	0.1	15.95	0	0.00	15.75	0.1	536	0.01%
2022/04/22	3	16.20	0	0.00	16.25	3	532	0.56%
2022/04/19	0	0.00	1	16.30	16.35	-1	553	-0.18%
2022/04/18	0.1	15.80	0	0.00	16.00	0.1	553	0.02%
2022/04/13	0.1	16.05	0	0.00	15.95	0.1	581	0.02%
2022/04/12	0.1	15.95	0	16.00	15.80	0.1	598	0.02%
2022/04/08	0.1	16.30	0	0.00	16.15	0.1	631	0.02%
2022/04/07	1.1	16.38	0	0.00	16.00	1.1	635	0.17%
2022/03/31	0.1	16.00	4	15.85	15.90	-3.9	737	-0.53%
2022/03/30	0.2	16.00	0	0.00	16.00	0.2	749	0.02%
2022/03/28	0	16.10	0	0.00	16.05	0	755	0.01%
2022/03/25	0.1	16.20	28	16.10	16.00	-27.9	755	-3.70%
2022/03/23	0	0.00	20	16.30	16.25	-20	756	-2.65%
2022/03/22	1	16.05	0	0.00	16.20	1	771	0.13%
2022/03/21	0	0.00	20	16.10	16.10	-20	777	-2.57%
2022/03/18	0	16.20	0	0.00	15.95	0	793	0.00%
2022/03/15	10	15.85	2	15.80	15.80	8	823	0.97%
2022/03/14	30	16.08	0	0.00	16.05	30	828	3.62%
2022/03/11	0	16.05	0	0.00	15.95	0	830	0.00%
2022/03/10	0	16.25	0	0.00	16.10	0	834	0.00%
2022/03/09	0	15.85	0	0.00	15.80	0	833	0.00%
2022/03/08	2.1	15.57	1	15.50	15.55	1.1	840	0.13%
2022/03/07	0.1	16.10	0	0.00	16.05	0.1	836	0.01%
2022/03/04	0	0.00	5	16.55	16.55	-5	834	-0.60%
2022/02/24	1.1	16.45	15	16.60	16.30	-13.9	853	-1.63%
2022/02/23	0	0.00	1	16.80	16.90	-1	852	-0.12%
2022/02/22	1	16.81	0	0.00	16.85	1	863	0.12%
2022/02/18	15	17.00	0	0.00	17.05	15	908	1.65%
2022/02/17	0	17.85	0	0.00	16.90	0	909	0.00%
2022/02/14	1	16.75	0	0.00	16.90	1	932	0.11%
2022/02/11	8	17.07	1	17.25	17.10	7	930	0.75%
2022/01/26	0	0.00	3	15.97	15.85	-3	892	-0.34%
2022/01/25	0	15.90	0	0.00	15.75	0	891	0.00%
2022/01/24	1	15.90	0	0.00	16.00	1	893	0.11%
2022/01/20	0.1	16.80	0	0.00	16.40	0.1	893	0.01%
2022/01/18	1	16.50	0.1	16.80	16.60	0.9	903	0.10%
2022/01/13	0	0.00	0	17.00	16.35	0	895	0.00%
2022/01/11	0	0.00	0	17.40	16.40	0	899	0.00%
2022/01/04	1	17.25	0	0.00	17.40	1	851	0.12%
2022/01/03	0.1	17.10	0	0.00	16.95	0.1	823	0.01%
2021/12/30	2	17.00	2	17.15	17.10	0	826	0.00%
2021/12/29	2	17.55	0	0.00	17.15	2	826	0.24%
2021/12/28	5	17.25	5	17.20	17.30	0	731	0.00%
2021/12/27	2	17.30	1	17.25	17.35	1	738	0.13%
2021/12/24	1.1	17.21	2	17.20	17.15	-0.9	742	-0.13%
2021/12/22	0	16.90	0	0.00	16.90	0	743	0.00%
2021/12/21	0	16.90	0	0.00	16.80	0	742	0.00%
2021/12/20	0	17.00	0	0.00	16.75	0	749	0.00%
2021/12/17	0	16.90	0	0.00	16.85	0	749	0.00%
2021/12/15	0.1	17.10	0	0.00	17.00	0.1	733	0.01%
2021/12/10	0	0.00	0.5	16.85	16.75	-0.5	719	-0.07%
2021/12/09	0	0.00	2	16.90	16.95	-2	717	-0.28%
2021/12/07	2	16.75	0	0.00	16.70	2	695	0.29%
2021/12/03	0	0.00	2	16.60	16.65	-2	706	-0.28%
2021/12/02	2	16.55	0	0.00	16.45	2	711	0.28%
2021/12/01	0	16.80	4	16.80	16.90	-4	717	-0.55%
2021/11/30	0	0.00	1	16.80	16.70	-1	715	-0.14%
2021/11/26	1	16.60	5	16.80	16.50	-4	710	-0.56%
2021/11/25	1	16.90	0	0.00	16.90	1	705	0.14%
2021/11/19	0	0.00	6	16.98	16.90	-6	708	-0.85%
2021/11/18	2	17.40	1.1	17.12	17.15	0.9	702	0.13%
2021/11/17	0	0.00	1.2	17.01	17.00	-1.2	686	-0.17%
2021/11/16	2	16.83	0	0.00	16.70	2	666	0.30%
2021/11/12	5	16.55	0	0.00	16.80	5	675	0.74%
2021/11/10	0.1	16.35	0	0.00	16.35	0.1	680	0.01%
2021/11/08	0.1	16.10	0	0.00	16.20	0.1	709	0.01%
2021/11/01	0	0.00	5	16.50	16.45	-5	944	-0.53%
2021/10/28	0.5	16.30	0	0.00	16.35	0.5	950	0.05%
2021/10/27	0	0.00	2	16.18	16.25	-2	957	-0.21%
2021/10/20	0.1	15.85	0	0.00	15.60	0.1	1,208	0.01%
2021/10/14	1	14.90	0	0.00	15.05	1	1,373	0.07%
2021/10/13	0.2	15.07	1	14.90	14.90	-0.8	1,402	-0.06%
2021/10/12	1	15.25	0	0.00	15.15	1	1,453	0.07%
2021/10/07	0.1	15.35	0	0.00	15.35	0.1	1,555	0.01%
2021/10/06	0.1	15.11	0	0.00	14.90	0.1	1,700	0.01%
2021/10/05	1.1	15.03	0	0.00	15.05	1.1	1,837	0.06%
2021/10/04	1.1	14.94	0	0.00	14.90	1.1	1,898	0.06%
2021/09/29	1.1	16.04	0	0.00	15.95	1.1	2,005	0.05%
2021/09/27	0	0.00	5	16.50	16.45	-5	2,163	-0.23%
2021/09/22	0.1	16.10	0	0.00	16.00	0.1	2,243	0.00%
2021/09/14	15	16.30	5	16.20	16.20	10	2,570	0.39%
2021/09/08	0.1	16.15	0	0.00	16.15	0.1	2,815	0.00%
2021/09/06	0	0.00	1	17.05	16.70	-1	2,825	-0.04%
2021/09/02	1	17.20	0	0.00	17.10	1	2,830	0.04%
2021/08/27	1	17.10	0	0.00	17.15	1	2,884	0.03%
2021/08/26	0	0.00	1	17.00	17.05	-1	2,887	-0.03%
2021/08/25	6	17.09	0	0.00	17.05	6	2,905	0.21%
2021/08/24	5	16.80	0	0.00	16.80	5	2,915	0.17%
2021/08/20	0.1	16.30	0	0.00	16.35	0.1	2,926	0.00%
2021/08/19	0.2	16.38	0	0.00	16.35	0.2	2,936	0.01%
2021/08/18	1	16.00	0	0.00	16.85	1	2,938	0.03%
2021/08/17	1	16.50	0	0.00	16.15	1	2,941	0.03%
2021/08/16	0	16.50	0	0.00	16.50	0	2,939	0.00%
2021/08/13	0.1	17.40	0	0.00	16.80	0.1	2,937	0.00%
2021/08/11	2.2	17.20	0	0.00	17.25	2.2	2,930	0.08%
2021/08/10	0	0.00	5	17.50	17.50	-5	2,947	-0.17%
2021/08/09	2	18.15	1	18.40	18.05	1	2,958	0.03%
2021/08/05	0	0.00	1	19.60	19.25	-1	2,943	-0.03%
2021/08/03	0	0.00	1	19.00	19.00	-1	2,956	-0.03%
2021/08/02	0.1	18.95	0	0.00	19.00	0.1	2,978	0.00%
2021/07/30	3	18.97	0	0.00	18.85	3	2,998	0.10%
2021/07/29	3	18.95	2	19.10	19.25	1	3,002	0.03%
2021/07/28	7.2	19.54	8	19.18	19.35	-0.8	3,018	-0.03%
2021/07/27	5	20.68	2	20.75	20.20	3	3,059	0.10%
2021/07/26	9	20.56	1	20.60	20.70	8	3,114	0.26%
2021/07/22	1	19.40	6	19.71	20.10	-5	3,434	-0.14%
2021/07/21	2	19.28	19	19.27	19.15	-17	3,477	-0.49%
2021/07/20	1.1	19.82	4	20.03	19.90	-2.9	3,496	-0.08%
2021/07/19	0	0.00	10	20.37	20.35	-10	3,555	-0.28%
2021/07/16	0	20.05	2	20.28	20.10	-2	3,887	-0.05%
2021/07/15	4	20.38	6	20.31	20.35	-2	3,961	-0.05%
2021/07/14	2	20.18	0	0.00	20.45	2	4,053	0.05%
2021/07/13	17	20.16	3.5	20.61	19.95	13.5	4,109	0.33%
2021/07/12	10	20.51	15	20.28	20.30	-5	4,051	-0.12%
2021/07/09	4	19.70	5	19.61	19.55	-1	3,959	-0.03%
2021/07/07	1	19.50	11	19.55	19.20	-10	4,017	-0.25%
2021/07/06	10.4	19.99	2	19.55	19.65	8.4	4,113	0.20%
2021/07/05	19.4	19.98	9	19.85	19.95	10.4	4,146	0.25%
2021/07/02	1	18.95	2.1	19.37	19.35	-1.1	4,104	-0.03%
2021/07/01	2	18.80	53	19.11	18.85	-51	4,254	-1.20%
2021/06/29	1	19.25	1	19.35	19.05	0	4,291	0.00%
2021/06/28	0	0.00	0.3	19.35	19.30	-0.3	4,334	-0.01%
2021/06/25	7	19.50	6.3	19.36	19.20	0.8	4,372	0.02%
2021/06/24	12	19.62	3	19.57	19.60	9	4,372	0.21%
2021/06/23	74	19.88	29	19.79	19.95	45	4,363	1.03%
2021/06/22	35	19.44	79.1	19.21	19.10	-44.1	4,258	-1.04%
2021/06/21	29	18.61	2	18.60	19.55	27	4,263	0.63%
2021/06/18	35.1	18.77	0	0.00	18.90	35.1	4,428	0.79%
2021/06/17	2	18.30	0	0.00	18.30	2	4,760	0.04%
2021/06/16	3	18.18	1	18.20	18.00	2	5,225	0.04%
2021/06/15	0.5	18.46	0	0.00	17.95	0.5	5,306	0.01%
2021/06/09	1	17.70	1	18.10	17.70	0	5,657	0.00%
2021/06/07	0	0.00	1	17.70	17.70	-1	6,051	-0.02%
2021/06/04	0	0.00	2	17.90	17.65	-2	6,048	-0.03%
2021/06/02	0	0.00	1	17.80	17.40	-1	6,045	-0.02%
2021/05/31	1	17.35	0	0.00	17.35	1	6,100	0.02%
2021/05/28	0	0.00	1	17.25	17.20	-1	6,125	-0.02%
2021/05/25	1	16.70	2	16.77	16.75	-1	6,304	-0.02%
2021/05/21	0	0.00	1	16.00	16.15	-1	6,324	-0.02%
2021/05/20	0	0.00	1	15.95	15.65	-1	6,345	-0.02%
2021/05/19	3	16.07	0	0.00	16.00	3	6,356	0.05%
2021/05/17	2.3	14.34	31.4	14.59	14.45	-29.1	6,327	-0.46%
2021/05/14	4.2	16.15	1	16.35	15.70	3.2	6,299	0.05%
2021/05/13	1.1	15.77	2	15.90	15.85	-0.9	6,295	-0.01%
2021/05/12	0	0.00	2	16.40	15.75	-2	6,264	-0.03%
2021/05/11	5.1	17.57	6.2	17.39	17.05	-1.1	6,198	-0.02%
2021/05/10	0	0.00	10.5	18.26	18.20	-10.5	6,170	-0.17%
2021/05/07	5	18.26	2	18.15	18.60	3	6,169	0.05%
2021/05/06	0.1	17.70	2	18.15	17.80	-1.9	6,212	-0.03%
2021/05/04	8	18.48	0	0.00	18.10	8	6,179	0.13%
2021/05/03	7.4	19.17	2	19.00	19.05	5.4	6,082	0.09%
2021/04/29	18	21.20	16	21.26	20.50	2	5,987	0.03%
2021/04/28	1	20.85	3	21.10	21.00	-2	5,612	-0.04%
2021/04/27	2	20.93	14	20.73	21.00	-12	5,568	-0.22%
2021/04/26	26	20.60	29	20.42	20.40	-3	5,476	-0.05%
2021/04/23	2	20.53	2	20.58	20.70	0	5,424	0.00%
2021/04/22	37.1	22.50	103.5	22.04	21.00	-66.4	5,370	-1.24%	大賣/
2021/04/21	1	20.30	109	20.94	21.10	-108	5,014	-2.15%	大賣/鉅額交易
2021/04/20	5	21.24	4	20.98	20.60	1	4,902	0.02%
2021/04/19	7	20.51	1	20.50	20.55	6	4,803	0.12%
2021/04/16	1	20.20	3	20.42	20.20	-2	4,730	-0.04%
2021/04/15	7	19.49	7	19.67	19.70	0	4,667	0.00%
2021/04/14	0.1	19.00	3	19.28	19.10	-2.9	4,701	-0.06%
2021/04/13	4	19.90	7	19.98	19.55	-3	4,846	-0.06%
2021/04/12	5	20.26	8	20.54	20.25	-3	4,840	-0.06%
2021/04/09	3	19.90	7	20.01	19.95	-4	4,755	-0.08%
2021/04/08	20	20.14	4	19.99	20.00	16	4,720	0.34%
2021/04/07	5	19.80	7	19.84	20.15	-2	4,651	-0.04%
2021/04/06	1.2	19.21	2	19.18	19.20	-0.9	4,490	-0.02%
2021/04/01	0	0.00	1	18.90	19.15	-1	4,467	-0.02%
2021/03/31	4	18.91	0	0.00	18.85	4	4,447	0.09%
2021/03/30	1	19.00	0	0.00	19.05	1	4,514	0.02%
2021/03/29	3	19.02	0	0.00	19.00	3	4,471	0.07%
2021/03/26	19	19.00	30	18.91	19.05	-11	4,443	-0.25%
2021/03/25	10	18.99	3	19.27	18.90	7	4,401	0.16%
2021/03/24	4	19.38	0	0.00	19.15	4	4,309	0.09%
2021/03/23	33	20.12	2	19.88	19.45	31	4,205	0.74%
2021/03/22	20	20.85	14	21.09	20.75	6	3,963	0.15%
2021/03/19	21	20.41	9	20.64	21.15	12	3,608	0.33%
2021/03/18	1	19.35	14	19.35	19.25	-13	3,134	-0.41%
2021/03/17	13	19.47	17	19.55	19.55	-4	3,085	-0.13%
2021/03/15	2	18.95	7	18.91	19.05	-5	2,842	-0.18%
2021/03/12	121	19.04	56	19.31	18.95	65	2,795	2.33%	大買/
2021/03/11	41	18.36	1	18.35	18.40	40	2,585	1.55%
2021/03/09	1	17.65	3	17.53	17.50	-2	2,549	-0.08%
2021/03/05	1	17.80	0	0.00	17.70	1	2,574	0.04%
2021/03/04	3	17.95	0	0.00	17.95	3	2,557	0.12%
2021/03/02	0	0.00	3	17.45	17.40	-3	2,576	-0.12%
2021/02/26	1	17.55	0	0.00	17.75	1	2,583	0.04%
2021/02/25	212	17.90	73	18.05	17.75	139	2,587	5.37%	大買/鉅額交易
2021/02/24	0	17.45	0	0.00	17.55	0	2,450	0.00%
2021/02/23	5	17.80	0	0.00	17.90	5	2,465	0.20%
2021/02/18	0	0.00	4.2	17.14	17.20	-4.2	2,416	-0.17%
2021/02/05	0	0.00	0	16.65	16.55	0	2,405	0.00%
2021/02/01	2	15.95	0	0.00	15.80	2	2,502	0.08%
2021/01/29	1	16.50	2	16.20	16.20	-1	2,481	-0.04%
2021/01/25	0	0.00	1	16.30	16.40	-1	2,446	-0.04%
2021/01/21	1	16.35	3	16.35	16.25	-2	2,469	-0.08%
2021/01/20	0	0.00	1	16.80	16.45	-1	2,477	-0.04%
2021/01/19	2	17.53	0	0.00	17.30	2	2,477	0.08%
2021/01/18	1	16.60	1	17.20	17.30	0	2,499	0.00%
2021/01/15	3	17.07	1	17.10	17.10	2	2,525	0.08%
2021/01/13	2	17.43	0	0.00	17.35	2	2,567	0.08%
2021/01/12	0	0.00	1	17.70	17.20	-1	2,625	-0.04%
2021/01/11	0	0.00	4	17.93	17.60	-4	2,713	-0.15%
2021/01/08	11	18.22	1	18.15	18.00	10	2,921	0.34%
2021/01/07	24	18.92	20	18.85	18.35	4	3,254	0.12%
2021/01/06	30	18.84	19	19.19	19.00	11	3,299	0.33%
2021/01/05	0	0.00	35	18.66	18.70	-35	3,184	-1.10%
2021/01/04	1	18.45	9	18.50	18.50	-8	3,161	-0.25%
2020/12/31	0.3	18.50	0	0.00	18.50	0.3	3,217	0.01%
2020/12/30	0	18.25	0	0.00	17.95	0	3,482	0.00%
2020/12/29	0	0.00	6	18.15	17.75	-6	3,531	-0.17%
2020/12/28	0	0.00	1	17.95	18.05	-1	3,514	-0.03%
2020/12/25	8	17.69	0	0.00	17.60	8	3,500	0.23%
2020/12/24	34	18.13	5.1	18.10	17.95	28.9	3,481	0.83%
2020/12/23	0	0.00	5	17.05	17.75	-5	3,350	-0.15%
2020/12/22	1	16.85	0	17.50	16.90	1	3,344	0.03%
2020/12/17	1	17.00	0	0.00	17.05	1	3,356	0.03%
2020/12/16	0	0.00	5	17.10	17.10	-5	3,352	-0.15%
2020/12/15	2	16.85	0	0.00	16.70	2	3,340	0.06%
2020/12/14	1	17.20	1	17.15	17.30	0	3,373	0.00%
2020/12/11	1	17.00	3.1	16.85	17.05	-2.1	3,375	-0.06%
2020/12/10	2	18.10	2	17.95	17.70	0	3,330	0.00%
2020/12/09	0	0.00	9	18.39	18.30	-9	3,297	-0.27%
2020/12/08	1	18.70	1	18.40	18.35	0	3,324	0.00%
2020/12/07	0	0.00	16	18.50	18.70	-16	3,305	-0.48%
2020/12/04	2	18.30	6	18.30	18.30	-4	3,207	-0.12%
2020/12/02	10	18.20	2	18.18	18.20	8	3,210	0.25%
2020/12/01	1	18.20	0	0.00	18.30	1	3,222	0.03%
2020/11/27	6	18.65	1	18.55	18.55	5	3,251	0.15%
2020/11/26	3	18.77	24	18.55	18.75	-21	3,326	-0.63%
2020/11/25	20.1	18.13	33	18.20	18.10	-12.9	3,314	-0.39%
2020/11/24	0	0.00	13	18.16	18.10	-13	3,335	-0.39%
2020/11/23	0	0.00	17	18.05	18.10	-17	3,336	-0.51%
2020/11/20	11	17.98	2	17.85	17.95	9	3,331	0.27%
2020/11/19	6	17.35	3	17.45	17.40	3	3,314	0.09%
2020/11/18	0	0.00	3	17.35	17.35	-3	3,312	-0.09%
2020/11/17	1	17.40	22	17.44	17.30	-21	3,340	-0.63%
2020/11/16	2.1	17.50	20	17.50	17.45	-17.9	3,437	-0.52%
2020/11/13	4	17.44	2	17.35	17.55	2	3,467	0.06%
2020/11/12	12	17.59	0	0.00	17.50	12	3,513	0.34%
2020/11/11	46	18.17	8	18.15	17.90	38	3,659	1.04%
2020/11/10	2	17.63	0	0.00	17.60	2	3,595	0.06%
2020/11/04	1	17.40	15	17.75	17.40	-14	3,672	-0.38%
2020/11/02	0	0.00	7	17.41	17.20	-7	3,760	-0.19%
2020/10/29	6	17.80	0	0.00	17.85	6	3,819	0.16%
2020/10/28	13	18.42	3	18.40	18.20	10	3,899	0.26%
2020/10/27	2	18.65	0.8	18.35	18.50	1.2	3,932	0.03%
2020/10/26	1	18.70	15.2	18.76	18.55	-14.2	3,984	-0.36%
2020/10/23	3	18.97	6	19.45	18.95	-3	4,222	-0.07%
2020/10/22	1	18.90	5	19.00	19.30	-4	4,382	-0.09%
2020/10/21	3.3	19.13	6	19.25	19.15	-2.7	4,385	-0.06%
2020/10/20	28.2	19.26	39	19.39	19.00	-10.8	4,356	-0.25%
2020/10/19	71.5	19.18	92	19.31	19.45	-20.5	4,317	-0.47%
2020/10/16	27	19.06	181	19.50	18.80	-154	4,208	-3.66%	大賣/鉅額交易
2020/10/15	102	19.31	45	19.69	19.10	57	4,026	1.42%	大買/
2020/10/14	11	19.06	2	18.95	19.00	9	3,739	0.24%
2020/10/13	2	18.30	78	18.84	18.95	-76	3,634	-2.09%
2020/10/12	10	17.85	60	18.09	18.10	-50	3,556	-1.41%
2020/10/08	10	18.41	11	18.45	18.10	-1	3,520	-0.03%
2020/10/07	13	17.91	57	17.82	18.20	-44	3,418	-1.29%
2020/10/06	0	0.00	6	17.00	17.75	-6	3,117	-0.19%
2020/10/05	3	16.15	5	16.15	16.15	-2	3,063	-0.07%
2020/09/30	0	0.00	1	15.55	16.40	-1	3,074	-0.03%
2020/09/29	31	15.79	0	0.00	15.65	31	3,076	1.01%
2020/09/28	6	15.95	0	0.00	15.90	6	3,104	0.19%
2020/09/25	1	16.00	0	0.00	15.90	1	3,145	0.03%
2020/09/23	10	16.75	0	0.00	16.90	10	3,127	0.32%
2020/09/22	10	16.75	0	0.00	16.80	10	3,178	0.31%
2020/09/21	20	16.78	0	0.00	16.90	20	3,210	0.62%
2020/09/18	10	16.70	0	0.00	16.90	10	3,216	0.31%
2020/09/17	0	0.00	31	17.06	16.80	-31	3,225	-0.96%
2020/09/16	0	0.00	1	16.40	16.60	-1	3,184	-0.03%
2020/09/11	16	16.34	0	0.00	16.15	16	3,236	0.49%
2020/09/08	0	0.00	4	17.05	16.85	-4	3,182	-0.13%
2020/09/07	1	17.00	4	17.40	17.00	-3	3,188	-0.09%
2020/09/04	0	0.00	7	16.58	16.80	-7	3,187	-0.22%
2020/09/03	0	0.00	4	17.18	17.15	-4	3,416	-0.12%
2020/09/01	28	17.37	20	17.46	16.95	8	3,364	0.24%
2020/08/31	2	16.70	12	17.05	17.20	-10	3,295	-0.30%
2020/08/28	14	16.77	9	16.60	16.75	5	3,238	0.15%
2020/08/27	20	16.71	65	16.59	16.50	-45	3,201	-1.41%
2020/08/26	0	0.00	1	16.25	16.25	-1	3,167	-0.03%
2020/08/25	0	0.00	4	16.26	16.30	-4	3,148	-0.13%
2020/08/24	0	0.00	1	16.05	16.05	-1	3,145	-0.03%
2020/08/21	2	16.20	0	0.00	16.00	2	3,234	0.06%
2020/08/20	7	15.81	2	16.18	16.10	5	3,219	0.16%
2020/08/19	30	16.58	60	16.25	16.20	-30	3,110	-0.96%
2020/08/18	50	16.69	8	17.11	16.65	42	3,070	1.37%
2020/08/17	42	16.82	52	16.93	16.90	-10	3,026	-0.33%
2020/08/14	35	16.46	17	16.30	16.25	18	2,873	0.63%
2020/08/13	10	16.18	0	0.00	15.90	10	2,832	0.35%
2020/08/12	6	16.08	11	16.23	16.35	-5	2,815	-0.18%
2020/08/11	1	15.95	2	15.85	15.75	-1	2,784	-0.04%
2020/08/10	2	16.45	0	0.00	16.00	2	2,755	0.07%
2020/08/07	7	16.17	4	16.50	16.55	3	2,711	0.11%
2020/08/06	14	15.99	12	15.71	15.70	2	2,595	0.08%
2020/08/05	3	15.97	2	15.90	16.00	1	2,570	0.04%
2020/08/04	12	16.31	16	16.10	16.10	-4	2,546	-0.16%
2020/08/03	42	15.70	17	16.11	16.30	25	2,499	1.00%
2020/07/31	1	15.55	1	15.75	15.70	0	2,407	0.00%
2020/07/30	2	15.35	5	15.20	15.65	-3	2,356	-0.13%
2020/07/29	67	15.59	21	15.10	14.85	46	2,288	2.01%
2020/07/28	5	15.10	14	15.19	15.50	-9	2,037	-0.44%
2020/07/27	3	14.37	2	14.45	14.10	1	1,940	0.05%
2020/07/24	0	0.00	10	14.50	14.35	-10	1,926	-0.52%
2020/07/23	1	14.50	33	14.47	14.50	-32	1,900	-1.68%
2020/07/22	1	14.45	0	0.00	14.45	1	1,875	0.05%
2020/07/21	5	14.39	0	0.00	14.65	5	1,866	0.27%
2020/07/20	0	0.00	10	14.40	14.60	-10	1,798	-0.56%
2020/07/17	12	13.94	0	0.00	13.75	12	1,730	0.69%
2020/07/15	0	0.00	10	13.90	13.85	-10	1,697	-0.59%
2020/07/13	0	0.00	17	13.90	13.90	-17	1,772	-0.96%
2020/07/09	10	14.40	0	0.00	14.10	10	1,795	0.56%
2020/07/08	2	14.00	3	14.10	14.20	-1	1,784	-0.06%
2020/07/07	2	13.98	0	0.00	13.95	2	1,769	0.11%
2020/07/03	0	0.00	7	13.80	13.80	-7	1,755	-0.40%
2020/07/02	3	13.85	0	0.00	13.80	3	1,784	0.17%
2020/07/01	5	13.91	21	13.81	13.70	-16	1,775	-0.90%
2020/06/30	5	13.75	0	0.00	13.55	5	1,715	0.29%
2020/06/29	10	13.37	0	0.00	13.40	10	1,680	0.60%
2020/06/24	2	13.45	0	0.00	13.30	2	1,679	0.12%
2020/06/23	0	0.00	2	13.30	13.35	-2	1,695	-0.12%
2020/06/22	5	13.50	2	13.50	13.30	3	1,698	0.18%
2020/06/19	26	13.54	0	0.00	13.20	26	1,712	1.52%
2020/06/16	0	0.00	2	13.00	12.95	-2	1,729	-0.12%
2020/06/15	3	12.90	0	0.00	12.80	3	1,752	0.17%
2020/06/12	1	12.85	0	0.00	13.05	1	1,762	0.06%
2020/06/11	0	0.00	2	13.75	13.30	-2	1,778	-0.11%
2020/06/10	25	13.94	11	14.00	14.00	14	1,754	0.80%
2020/06/04	0	0.00	1	13.40	13.40	-1	1,562	-0.06%
2020/06/01	5	13.30	0	0.00	13.30	5	1,555	0.32%
2020/05/28	0	0.00	5	13.40	13.20	-5	1,539	-0.32%
2020/05/15	3	12.35	5	12.70	12.40	-2	1,422	-0.14%
2020/05/14	4	12.75	0	0.00	12.60	4	1,412	0.28%
2020/05/13	3	12.80	0	0.00	12.90	3	1,400	0.21%
2020/05/12	1	13.10	0	0.00	13.00	1	1,399	0.07%
2020/05/08	1	13.05	0	0.00	12.90	1	1,378	0.07%
2020/05/07	3	12.80	0	0.00	13.00	3	1,375	0.22%
2020/05/04	1	12.95	0	0.00	12.90	1	1,374	0.07%
2020/04/30	0	0.00	10	13.40	13.45	-10	1,429	-0.70%
2020/04/28	5	13.05	0	0.00	13.15	5	1,335	0.37%
2020/04/22	0	0.00	2	12.55	12.95	-2	1,358	-0.15%
2020/04/21	1	13.05	0	0.00	12.65	1	1,351	0.07%
2020/04/17	7	13.33	5	13.50	13.30	2	1,357	0.15%
2020/04/15	2	12.80	0	0.00	12.80	2	1,287	0.16%
2020/04/14	0	0.00	18	12.70	12.80	-18	1,268	-1.42%
2020/04/10	10	12.28	0	0.00	12.20	10	1,244	0.80%
2020/04/09	3	12.25	8	12.05	12.10	-5	1,263	-0.40%
2020/04/08	14	12.41	0	0.00	12.30	14	1,256	1.11%
2020/04/07	2	12.10	1	12.10	12.10	1	1,211	0.08%
2020/03/23	2	9.20	0	0.00	9.20	2	1,128	0.18%
2020/03/20	50	10.00	0	0.00	9.95	50	1,103	4.53%
2020/03/19	2	9.50	3	10.10	9.50	-1	1,053	-0.09%
2020/03/18	0	10.55	0	0.00	10.55	0	1,034	0.00%
2020/03/17	2	10.00	5	9.85	10.15	-3	1,024	-0.29%
2020/03/16	3	10.92	0	0.00	10.05	3	992	0.30%
2020/03/13	2	11.00	0	0.00	11.10	2	968	0.21%
2020/03/12	2	12.35	0	0.00	12.20	2	907	0.22%
2020/03/10	1	13.50	0	0.00	13.60	1	877	0.11%
2020/03/09	2	14.10	1	14.00	13.80	1	865	0.12%
2020/03/06	2	14.55	0	0.00	14.50	2	846	0.24%
2020/03/02	2	14.30	0	0.00	14.35	2	896	0.22%
2020/02/27	4	14.58	0	0.00	14.55	4	912	0.44%
2020/02/26	3	14.95	0	0.00	15.20	3	923	0.32%
2020/02/25	2	14.90	0	0.00	14.95	2	925	0.22%
2020/02/24	2	14.95	0	0.00	15.05	2	931	0.21%
2020/02/18	2	15.05	0	0.00	15.10	2	935	0.21%
2020/02/17	3	15.15	0	0.00	15.10	3	934	0.32%
2020/02/10	2	14.95	0	0.00	14.80	2	976	0.20%
2020/02/07	4	15.25	0	0.00	15.10	4	1,001	0.40%
2020/02/06	1	15.50	0	0.00	15.45	1	1,008	0.10%
2020/02/05	2	15.40	0	0.00	15.40	2	1,035	0.19%
2020/01/31	3	15.95	0	0.00	15.90	3	1,030	0.29%
2020/01/30	5	16.00	0	0.00	15.90	5	1,123	0.44%
2020/01/16	0	0.00	3	17.20	17.20	-3	1,279	-0.23%
2020/01/14	0	0.00	2	17.38	17.30	-2	1,398	-0.14%
2020/01/10	2	16.85	6	16.99	16.90	-4	1,381	-0.29%
2020/01/09	1	16.65	0	0.00	16.70	1	1,361	0.07%
2020/01/08	3	16.45	0	0.00	16.40	3	1,367	0.22%
2020/01/06	0	16.65	0	0.00	16.55	0	1,408	0.00%
2020/01/03	4	17.00	0	0.00	16.90	4	1,409	0.28%
2019/12/25	3	16.40	0	0.00	16.40	3	1,510	0.20%
2019/12/23	0	0.00	1	16.30	16.35	-1	1,709	-0.06%
2019/12/13	3	16.55	0	0.00	16.35	3	1,763	0.17%
2019/12/11	0	0.00	1	16.70	16.70	-1	1,749	-0.06%
2019/12/02	0	0.00	5	16.80	16.85	-5	1,768	-0.28%
2019/11/29	5	17.68	0	0.00	17.50	5	1,755	0.28%
2019/11/26	1	17.55	0	0.00	17.55	1	1,845	0.05%
2019/11/25	1	17.50	2	17.60	17.65	-1	1,834	-0.05%
2019/11/11	4	16.73	0	0.00	16.65	4	1,817	0.22%
2019/11/01	0	0.00	2	18.15	18.05	-2	1,712	-0.12%
2019/10/31	3	17.87	0	0.00	17.65	3	1,695	0.18%
2019/10/29	2	18.23	10	18.25	18.20	-8	1,623	-0.49%
2019/10/28	12	18.43	1	19.00	19.00	11	1,527	0.72%
2019/10/24	0	0.00	1	17.85	17.70	-1	1,426	-0.07%
2019/10/23	1	17.85	7	17.65	18.00	-6	1,397	-0.43%
2019/10/22	0	0.00	5	17.10	17.15	-5	1,281	-0.39%
2019/10/18	2	17.30	0	0.00	17.15	2	1,281	0.16%
2019/10/16	10	17.20	0	0.00	17.35	10	1,267	0.79%
2019/10/07	1	17.10	1	16.90	17.00	0	1,385	0.00%
2019/10/01	1	17.00	1	17.20	17.25	0	1,283	0.00%
2019/09/27	0	0.00	1	17.25	16.85	-1	1,245	-0.08%
2019/09/26	1	17.55	11	17.62	17.65	-10	1,123	-0.89%
2019/09/24	0	0.00	1	17.05	16.60	-1	1,006	-0.10%
2019/09/20	1	16.15	0	0.00	16.50	1	974	0.10%
2019/09/16	1	16.65	0	0.00	16.65	1	947	0.11%
2019/09/05	1	16.80	1	16.75	16.85	0	906	0.00%
2019/08/30	31	17.25	30	16.85	16.45	1	835	0.12%
2019/08/29	0	0.00	1	16.25	16.05	-1	750	-0.13%
2019/08/06	1	14.60	1	14.75	15.20	0	724	0.00%
2019/08/05	1	15.50	0	0.00	15.25	1	762	0.13%
2019/07/30	0	0.00	16	16.20	16.15	-16	771	-2.07%
2019/07/15	2	16.40	0	0.00	16.45	2	1,079	0.19%
2019/07/12	6	16.32	3	16.45	16.35	3	1,094	0.27%
2019/07/11	0	0.00	4	16.53	16.65	-4	1,094	-0.37%
2019/07/04	0	0.00	1	15.10	15.10	-1	1,085	-0.09%
2019/07/02	2	15.10	0	0.00	15.20	2	1,150	0.17%
2019/06/04	10	14.40	0	0.00	14.40	10	1,773	0.56%
2019/06/03	10	14.40	0	0.00	14.40	10	1,779	0.56%
2019/05/31	0	0.00	10	14.65	14.60	-10	1,779	-0.56%
2019/05/23	5	14.30	0	0.00	14.40	5	1,823	0.27%
2019/05/22	5	14.45	5	14.85	14.50	0	1,846	0.00%
2019/05/17	5	14.60	1	14.60	14.50	4	2,032	0.20%
2019/05/13	0	0.00	1	15.55	14.95	-1	2,026	-0.05%
2019/05/09	0	0.00	2	16.13	16.00	-2	1,974	-0.10%
2019/05/07	0	0.00	1	16.30	16.30	-1	1,967	-0.05%
2019/05/02	3	17.55	0	0.00	17.35	3	1,912	0.16%
2019/04/29	10	17.20	16	17.12	17.15	-6	1,842	-0.33%
2019/04/26	11	17.14	4	17.53	17.00	7	1,797	0.39%
2019/04/25	0	0.00	4	16.76	16.85	-4	1,619	-0.25%
2019/04/22	3	16.90	0	0.00	16.70	3	1,564	0.19%
2019/04/17	0	0.00	1	16.80	16.55	-1	1,522	-0.07%
2019/04/16	1	16.45	3	16.37	16.55	-2	1,475	-0.14%
2019/04/03	0	0.00	1	15.90	15.80	-1	1,316	-0.08%
2019/04/02	0	0.00	1	15.75	15.90	-1	1,291	-0.08%
2019/04/01	0	0.00	15	15.85	15.50	-15	1,253	-1.20%
2019/03/29	3	16.03	11	15.80	15.80	-8	1,207	-0.66%
2019/03/28	0	0.00	1	14.95	15.40	-1	975	-0.10%
2019/03/27	0	14.65	0.1	14.65	14.65	-0.1	892	-0.01%
2019/03/22	0	0.00	2	14.60	14.60	-2	846	-0.24%
2019/03/21	0	0.00	2	14.50	14.50	-2	840	-0.24%
2019/03/19	5	14.40	0	0.00	14.35	5	836	0.60%
2019/03/18	1	13.85	2	13.95	14.45	-1	822	-0.12%
2019/03/13	1	13.90	0	0.00	14.20	1	773	0.13%
2019/02/25	1	14.70	0	0.00	14.50	1	771	0.13%
2019/02/21	1	14.75	5	14.65	14.70	-4	761	-0.53%
2019/02/20	26	15.34	5	15.48	15.05	21	735	2.86%
2019/02/19	9	14.73	2	14.90	14.95	7	608	1.15%
2019/02/14	1	14.10	0	0.00	14.25	1	537	0.19%
2019/02/13	0	13.90	0	0.00	13.85	0	525	0.00%
2019/01/29	0	15.05	3	13.55	13.45	-3	526	-0.57%
2019/01/24	0	0.00	3	13.50	13.30	-3	532	-0.56%
2019/01/22	5	13.40	0	0.00	13.15	5	548	0.91%
2019/01/15	0	0.00	1	13.20	13.30	-1	573	-0.17%
2018/12/25	0	0.00	2	12.95	12.95	-2	668	-0.30%
2018/12/12	2	14.75	0	0.00	14.65	2	709	0.28%
2018/11/06	3	14.50	3	14.70	14.45	0	1,009	0.00%
2018/10/24	0	0.00	3	13.68	13.70	-3	1,055	-0.28%
2018/10/23	1	13.70	0	0.00	13.85	1	1,065	0.09%
2018/10/05	1	16.10	3	15.80	15.85	-2	1,299	-0.15%
2018/10/04	1	16.40	0	0.00	16.30	1	1,351	0.07%
2018/10/03	1	16.65	0	0.00	16.30	1	1,383	0.07%
2018/10/02	3	16.85	0	0.00	16.60	3	1,410	0.21%
2018/10/01	1	16.80	0	0.00	17.00	1	1,491	0.07%
2018/09/19	1	16.50	0	0.00	16.50	1	1,946	0.05%
2018/09/10	0	0.00	5	16.04	15.95	-5	2,417	-0.21%
2018/09/04	3	18.10	6	18.23	17.90	-3	2,932	-0.10%
2018/09/03	0	0.00	1	17.45	17.55	-1	2,888	-0.03%
2018/08/20	0	0.00	2	16.05	16.20	-2	4,895	-0.04%
2018/08/08	0	0.00	1	16.50	16.50	-1	5,021	-0.02%
2018/08/02	0	16.80	0	0.00	16.60	0	5,013	0.00%
2018/07/31	1	17.55	0	0.00	16.60	1	5,003	0.02%
2018/07/26	1	17.05	0	0.00	17.00	1	4,939	0.02%
2018/07/23	1	16.00	0	0.00	16.05	1	4,914	0.02%
2018/07/18	1	16.70	0	0.00	16.45	1	4,954	0.02%
2018/07/17	1	16.95	0	0.00	16.80	1	4,931	0.02%
2018/07/13	2	17.80	1	18.35	17.45	1	4,860	0.02%
2018/07/12	1	17.70	4	17.45	17.40	-3	4,722	-0.06%
2018/07/10	2	16.73	0	0.00	16.70	2	4,632	0.04%
2018/07/06	10	15.70	1	16.40	16.65	9	4,487	0.20%
2018/07/05	1	16.70	0	0.00	16.15	1	4,419	0.02%
2018/07/04	11	16.30	0.6	16.30	16.40	10.4	4,385	0.24%
2018/07/03	13	16.86	4	16.50	16.45	9	4,369	0.21%
2018/07/02	10	16.70	1	16.70	16.70	9	4,178	0.22%
2018/06/28	2	19.18	7	19.23	18.55	-5	4,151	-0.12%
2018/06/27	2	19.95	0	0.00	19.70	2	4,062	0.05%
2018/06/26	0	0.00	5	19.78	19.80	-5	4,032	-0.12%
2018/06/22	2	21.98	16	22.28	21.60	-14	3,876	-0.36%
2018/06/21	5	22.05	5	21.84	22.00	0	3,799	0.00%
2018/06/20	7	20.97	7	21.13	21.00	0	3,700	0.00%
2018/06/19	6	21.30	4	21.20	21.35	2	3,653	0.05%
2018/06/15	15	22.23	7	22.24	21.95	8	3,600	0.22%
2018/06/14	17	22.03	5	22.27	22.15	12	3,560	0.34%
2018/06/13	17	22.87	20	22.94	22.50	-3	3,474	-0.09%
2018/06/12	7	21.75	25	21.91	21.90	-18	3,191	-0.56%
2018/06/11	9	21.64	0	0.00	21.50	9	3,069	0.29%
2018/06/08	11	21.85	2	21.88	21.85	9	3,002	0.30%
2018/06/07	44	22.78	7	22.69	22.40	37	2,933	1.26%
2018/06/06	13	22.10	16	22.27	22.40	-3	2,543	-0.12%
2018/06/05	0	0.00	4	20.50	20.40	-4	2,171	-0.18%
2018/06/04	0	0.00	6	20.75	20.65	-6	2,125	-0.28%
2018/06/01	2	20.50	30	20.87	20.85	-28	2,076	-1.35%
2018/05/31	10	21.20	15	20.86	20.50	-5	2,025	-0.25%
2018/05/30	5	20.80	23	20.74	21.05	-18	1,945	-0.93%
2018/05/29	10	21.35	12	20.75	21.20	-2	1,859	-0.11%
2018/05/28	34	21.41	26	21.15	21.50	8	1,643	0.49%
2018/05/25	36	19.60	9	19.71	19.80	27	1,344	2.01%
2018/05/24	27	18.79	3	18.05	18.95	24	1,103	2.18%
2018/05/23	1	17.20	6	17.19	17.25	-5	938	-0.53%
2018/05/21	1	16.70	2	16.85	17.00	-1	952	-0.10%
2018/05/15	2	16.48	0	0.00	16.35	2	940	0.21%
2018/05/11	1	16.70	0	0.00	16.60	1	980	0.10%
2018/04/19	0.2	16.10	1	16.25	16.10	-0.8	1,020	-0.08%
2018/04/16	0.3	16.15	0	0.00	16.15	0.3	1,018	0.03%
2018/04/03	2	17.25	0	0.00	17.00	2	1,055	0.19%
2018/03/23	0	0.00	4	16.78	16.80	-4	1,117	-0.36%
2018/03/19	0	0.00	2	17.80	17.80	-2	1,128	-0.18%
2018/03/15	0	0.00	1	17.75	17.75	-1	1,104	-0.09%
2018/03/14	4	17.68	0	0.00	17.70	4	1,106	0.36%
2018/03/08	0	0.00	2	17.10	17.10	-2	1,012	-0.20%
2018/03/05	2	16.25	3	16.70	16.30	-1	995	-0.10%
2018/03/02	7	16.79	0	0.00	16.75	7	993	0.70%
2018/03/01	3	17.38	0	0.00	17.35	3	981	0.31%
2018/02/22	0	0.00	2	16.45	16.70	-2	954	-0.21%
2018/02/21	2	16.20	0	0.00	16.20	2	939	0.21%
2018/02/06	0	0.00	5	15.72	15.50	-5	961	-0.52%
2018/02/02	2	17.25	10	17.03	16.90	-8	934	-0.86%
2018/02/01	0	0.00	2	16.45	16.60	-2	877	-0.23%
2018/01/31	3	16.42	0	0.00	16.50	3	884	0.34%
2018/01/29	4	16.90	2	16.85	16.80	2	925	0.22%
2018/01/08	13	17.28	12	17.00	17.00	1	1,338	0.07%
2018/01/05	0	0.00	11	16.80	16.90	-11	1,308	-0.84%
2018/01/04	0	0.00	1	16.85	16.90	-1	1,319	-0.08%
2018/01/03	0	0.00	1	16.65	16.65	-1	1,324	-0.08%