毅嘉 (2402)-臺銀-臺中券商分點個股進出

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
40.70
漲跌
▲0.50
漲幅
+1.24%
成交量
1,985張
產業
上市電子零組件類股
342人加入追蹤

立即追蹤
本地時間:13:30

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

毅嘉 (2402)籌碼相關－臺銀-臺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

臺銀-臺中券商分點個股進出
臺銀-臺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
2024/11/21	3	40.62	0	0.00	40.70	3	11,771	0.03%
2024/11/20	1	40.45	1	40.20	40.20	0	11,915	0.00%
2024/11/19	1	40.25	2	40.40	40.30	-1	11,953	-0.01%
2024/11/18	2	39.65	6	39.87	39.75	-4	12,047	-0.03%
2024/11/15	3	40.25	0	0.00	40.05	3	12,065	0.02%
2024/11/14	19.3	40.41	6	41.00	40.15	13.3	12,102	0.11%
2024/11/13	4	41.38	14	41.50	41.00	-10	12,082	-0.08%
2024/11/12	2.5	40.73	0	0.00	40.55	2.5	12,157	0.02%
2024/11/11	1	41.40	0	0.00	41.60	1	12,180	0.01%
2024/11/08	11	41.46	9	41.53	41.50	2	12,223	0.02%
2024/11/07	3	41.85	16	41.81	41.95	-13	12,277	-0.11%
2024/11/06	10	41.18	6	41.01	41.10	4	12,321	0.03%
2024/11/05	0	0.00	2	40.98	41.30	-2	12,430	-0.02%
2024/11/04	6	40.30	1	40.35	40.30	5	12,630	0.04%
2024/11/01	4	39.99	1	40.10	40.30	3	12,793	0.02%
2024/10/30	4	40.64	0	0.00	40.30	4	13,002	0.03%
2024/10/29	13	41.20	0	0.00	41.10	13	13,097	0.10%
2024/10/28	7	41.18	9.5	41.11	41.05	-2.5	13,123	-0.02%
2024/10/25	7	42.21	13	42.20	42.10	-6	13,095	-0.05%
2024/10/24	4.2	42.80	14.5	42.85	42.55	-10.4	13,197	-0.08%
2024/10/23	5	43.90	7	44.01	43.95	-2	13,204	-0.02%
2024/10/22	1	43.80	10	43.75	43.85	-9	13,317	-0.07%
2024/10/21	9	43.77	5	43.52	43.35	4	13,529	0.03%
2024/10/18	32	44.79	26	44.14	43.85	6	13,953	0.04%
2024/10/17	30	45.99	34.4	45.87	46.10	-4.4	13,982	-0.03%
2024/10/16	3	43.55	9	43.66	43.85	-6	14,568	-0.04%
2024/10/15	15.5	43.94	9	44.03	43.45	6.5	14,686	0.04%
2024/10/14	7	43.83	11.2	43.87	44.40	-4.2	14,726	-0.03%
2024/10/11	21.5	43.82	3	44.03	43.50	18.5	14,865	0.12%
2024/10/09	56.5	45.20	57	44.94	44.35	-0.5	14,835	0.00%
2024/10/08	25	44.02	24	43.98	43.85	1	14,561	0.01%
2024/10/07	49	44.51	54	44.25	43.00	-5	14,349	-0.03%
2024/10/04	9	41.55	16	41.68	42.90	-7	14,030	-0.05%
2024/10/01	14	42.43	14	42.64	42.95	0	14,083	0.00%
2024/09/30	11	41.62	23	41.59	41.25	-12	14,188	-0.08%
2024/09/27	36	42.05	14	42.81	42.05	22	14,972	0.15%
2024/09/26	18	42.75	18	42.77	42.40	0	15,667	0.00%
2024/09/25	28	42.85	17	42.81	43.00	11	15,603	0.07%
2024/09/24	1	41.45	1	41.40	41.65	0	15,455	0.00%
2024/09/23	0	0.00	2	41.25	40.95	-2	15,428	-0.01%
2024/09/20	8	41.65	4	41.39	41.10	4	15,491	0.03%
2024/09/19	9	41.37	5	40.90	41.35	4	15,487	0.03%
2024/09/18	8	41.00	6	41.23	40.55	2	15,442	0.01%
2024/09/16	6	41.73	6	41.80	41.60	0	15,385	0.00%
2024/09/13	3	41.55	7	41.61	41.50	-4	15,392	-0.03%
2024/09/12	11	42.03	13	42.04	41.95	-2	15,323	-0.01%
2024/09/11	5	41.04	6	40.70	40.40	-1	15,222	-0.01%
2024/09/10	17	41.43	5	40.49	41.00	12	15,186	0.08%
2024/09/09	5	40.55	11	40.71	41.95	-6	14,965	-0.04%
2024/09/06	18.4	40.25	11	40.41	40.25	7.4	14,776	0.05%
2024/09/05	36.7	41.87	17.8	40.77	40.20	18.9	14,668	0.13%
2024/09/04	18.3	42.05	35	42.51	41.80	-16.7	14,408	-0.12%
2024/09/03	18.4	44.41	35	44.76	43.85	-16.6	14,087	-0.12%
2024/09/02	12.3	45.17	20	44.59	44.25	-7.8	13,922	-0.06%
2024/08/30	22.1	46.28	8	46.04	45.50	14.1	13,609	0.10%
2024/08/29	27	46.11	71	46.09	46.05	-44	13,406	-0.33%
2024/08/28	82.8	46.22	59	46.10	46.00	23.8	13,204	0.18%
2024/08/27	66	45.50	134	45.51	45.90	-68	12,545	-0.54%	大賣/
2024/08/26	82	45.15	63.2	44.67	44.10	18.8	11,742	0.16%
2024/08/23	18	41.03	30.1	41.78	43.90	-12.1	10,650	-0.11%
2024/08/22	15	39.95	48	40.02	39.95	-33	10,353	-0.32%
2024/08/21	3	38.48	7	38.99	38.75	-4	10,256	-0.04%
2024/08/20	4	39.20	2	39.45	39.00	2	10,226	0.02%
2024/08/19	0	0.00	4	38.70	38.40	-4	10,138	-0.04%
2024/08/16	7	38.41	13	38.46	38.05	-6	10,114	-0.06%
2024/08/15	0	0.00	1.1	37.86	38.00	-1.1	10,102	-0.01%
2024/08/14	4	38.10	11	38.70	37.80	-7	10,086	-0.07%
2024/08/13	3	38.28	2	38.48	38.75	1	9,976	0.01%
2024/08/12	11	38.02	7	37.87	37.65	4	9,925	0.04%
2024/08/09	3	38.43	3	38.78	37.95	0	9,878	0.00%
2024/08/08	1	37.10	1	36.85	36.80	0	9,801	0.00%
2024/08/07	2	36.40	1.1	37.36	37.10	0.9	9,743	0.01%
2024/08/06	16.1	34.59	27.2	34.17	35.05	-11.1	9,645	-0.12%
2024/08/05	16.3	36.25	1	36.40	36.00	15.3	9,462	0.16%
2024/08/02	58.1	40.72	14	39.89	40.00	44.1	9,342	0.47%
2024/08/01	5	41.18	4	41.16	41.70	1	9,115	0.01%
2024/07/31	10	39.62	5	39.60	40.20	5	8,978	0.06%
2024/07/30	4	37.74	3	37.82	38.85	1	8,917	0.01%
2024/07/29	3	38.90	6	38.88	38.10	-3	8,858	-0.03%
2024/07/26	3	39.63	2	40.15	40.55	1	8,713	0.01%
2024/07/23	11.1	40.46	12.1	40.42	39.90	-1	8,597	-0.01%
2024/07/22	38.4	39.01	16.2	39.26	39.20	22.1	8,441	0.26%
2024/07/19	52.2	42.61	77.3	41.70	40.40	-25.1	8,194	-0.31%
2024/07/18	95.6	44.04	71.2	43.91	44.15	24.4	7,664	0.32%
2024/07/17	160.3	44.15	157	44.21	44.00	3.3	7,184	0.05%	大買/大賣/
2024/07/16	0	0.00	50.2	41.87	42.20	-50.2	6,004	-0.84%
2024/07/15	20.4	38.63	6	38.35	38.40	14.4	5,948	0.24%
2024/07/12	19.3	39.01	19	38.78	39.10	0.3	5,777	0.00%
2024/07/11	10.7	37.88	13.2	38.01	38.10	-2.5	5,566	-0.05%
2024/07/10	5	37.68	5	37.33	37.15	0	5,662	0.00%
2024/07/09	2	36.68	1	36.45	36.60	1	5,603	0.02%
2024/07/08	22.1	37.23	14	37.39	36.90	8.1	5,494	0.15%
2024/07/05	11	37.41	21	37.76	38.00	-10	5,396	-0.19%
2024/07/04	14.2	36.81	10	36.99	36.60	4.2	5,243	0.08%
2024/07/03	81.7	38.91	39.1	38.57	37.35	42.6	5,362	0.79%
2024/07/02	47.1	37.51	111.3	38.00	38.25	-64.3	4,671	-1.38%	大賣/
2024/07/01	0	0.00	1	35.20	34.80	-1	3,988	-0.03%
2024/06/28	3	35.82	7	36.02	35.30	-4	4,163	-0.10%
2024/06/27	5	35.57	0	0.00	35.25	5	4,229	0.12%
2024/06/26	2	35.75	4	36.10	35.60	-2	4,274	-0.05%
2024/06/25	0	0.00	3	35.30	35.85	-3	4,293	-0.07%
2024/06/20	0	0.00	19	35.64	35.75	-19	4,279	-0.44%
2024/06/18	11	35.15	0	0.00	35.00	11	4,248	0.26%
2024/06/17	4.1	35.58	1	35.60	35.60	3.1	4,247	0.07%
2024/06/14	9	35.00	1	35.30	34.90	8	4,211	0.19%
2024/06/13	2	34.70	0	0.00	34.65	2	4,211	0.05%
2024/06/11	0	0.00	0.1	35.15	34.55	-0.1	4,219	0.00%
2024/06/07	5	35.15	5	34.90	35.20	0	4,227	0.00%
2024/06/05	3.1	34.47	0.5	34.75	34.60	2.6	4,214	0.06%
2024/06/04	13	35.81	11	35.20	34.65	2	4,324	0.05%
2024/06/03	25.1	35.64	12	35.67	35.80	13.1	4,352	0.30%
2024/05/30	0.2	34.73	13	34.40	34.25	-12.9	4,348	-0.30%
2024/05/29	3	35.73	0	0.00	35.30	3	4,434	0.07%
2024/05/28	16	35.57	4	35.45	35.50	12	4,419	0.27%
2024/05/27	1.1	34.63	1.2	34.48	35.00	-0.1	4,393	0.00%
2024/05/24	5	33.50	0	0.00	34.30	5	4,550	0.11%
2024/05/23	3	33.57	24	33.70	33.60	-21	4,594	-0.46%
2024/05/22	1	34.00	16	34.00	33.90	-15	4,613	-0.33%
2024/05/21	12	34.46	3	34.27	34.20	9	4,652	0.19%
2024/05/20	20	33.90	2	33.68	33.95	18	4,647	0.39%
2024/05/17	10	33.40	0	0.00	33.40	10	4,662	0.21%
2024/05/16	1	32.85	0	0.00	32.95	1	4,746	0.02%
2024/05/15	2.2	32.91	0	0.00	32.85	2.2	4,842	0.04%
2024/05/13	2.1	32.96	0	0.00	32.90	2.1	4,893	0.04%
2024/05/09	0.1	34.23	0	0.00	33.80	0.1	4,961	0.00%
2024/05/08	0	0.00	7	34.77	34.65	-7	4,922	-0.14%
2024/05/03	1	33.45	6	33.70	33.30	-5	4,889	-0.10%
2024/05/02	2	33.75	2	33.65	33.50	0	4,872	0.00%
2024/04/30	5	33.04	8	32.89	33.20	-3	4,852	-0.06%
2024/04/29	5	32.50	1	32.35	32.40	4	4,831	0.08%
2024/04/26	0	0.00	1	32.35	32.10	-1	4,827	-0.02%
2024/04/25	1	32.15	2	32.30	32.10	-1	4,830	-0.02%
2024/04/23	2	31.80	0	0.00	31.90	2	4,825	0.04%
2024/04/22	6	32.26	6	32.43	31.85	0	4,827	0.00%
2024/04/19	5.3	33.04	1	33.40	32.90	4.3	4,760	0.09%
2024/04/18	1	33.90	0	0.00	33.80	1	4,644	0.02%
2024/04/17	4	33.81	1	34.00	33.70	3	4,647	0.06%
2024/04/16	7	34.04	1	33.45	33.90	6	4,692	0.13%
2024/04/15	2	35.00	2	35.08	34.85	0	4,585	0.00%
2024/04/12	0	0.00	8	35.33	35.05	-8	4,552	-0.18%
2024/04/11	3	34.87	0	0.00	34.80	3	4,591	0.07%
2024/04/10	8	35.10	1	35.15	35.00	7	4,600	0.15%
2024/04/09	11.3	36.29	15	36.68	35.45	-3.7	4,557	-0.08%
2024/04/08	10	36.39	5	36.37	36.35	5	4,245	0.12%
2024/04/03	3	35.98	5	36.15	35.65	-2	4,116	-0.05%
2024/04/02	5	35.57	1	35.85	35.60	4	4,039	0.10%
2024/04/01	2.3	35.96	9	35.93	35.95	-6.7	3,891	-0.17%
2024/03/29	2	34.98	3	35.18	35.15	-1	4,142	-0.02%
2024/03/28	0	0.00	16.2	34.88	34.95	-16.2	4,241	-0.38%
2024/03/27	0	0.00	3	33.60	33.60	-3	4,325	-0.07%
2024/03/26	2.2	33.64	0	34.10	33.40	2.2	4,336	0.05%
2024/03/25	7.3	34.22	1	34.20	34.20	6.3	4,338	0.15%
2024/03/22	2.2	33.91	6	33.95	34.10	-3.8	4,448	-0.09%
2024/03/21	2	33.80	1	34.00	33.90	1	4,570	0.02%
2024/03/20	3	34.00	2	33.18	33.90	1	4,734	0.02%
2024/03/19	1	33.40	1	33.70	33.30	0	5,103	0.00%
2024/03/15	2	33.33	0	0.00	33.30	2	6,059	0.03%
2024/03/14	1	33.55	4.2	33.41	33.50	-3.2	6,620	-0.05%
2024/03/13	2	33.80	0	0.00	33.80	2	6,707	0.03%
2024/03/12	54	34.40	82	34.48	34.50	-28	6,883	-0.41%
2024/03/11	16	33.70	1	33.80	33.70	15	7,008	0.21%
2024/03/08	4	33.51	18	33.32	33.70	-14	7,041	-0.20%
2024/03/07	7.1	34.35	18	34.49	34.25	-10.9	7,065	-0.15%
2024/03/06	3.1	34.94	1	35.25	34.85	2.1	7,354	0.03%
2024/03/05	15	35.10	27	35.37	35.10	-12	7,446	-0.16%
2024/03/04	1	35.00	2	35.40	35.40	-1	7,491	-0.01%
2024/03/01	4	34.24	2	34.15	34.10	2	7,620	0.03%
2024/02/29	3	34.90	9	34.80	34.65	-6	7,631	-0.08%
2024/02/27	17.1	35.79	10	36.33	35.10	7.1	7,625	0.09%
2024/02/26	0	0.00	10	35.56	35.45	-10	7,508	-0.13%
2024/02/23	6	34.87	2	34.60	34.60	4	7,567	0.05%
2024/02/22	3	36.00	0	0.00	35.30	3	7,786	0.04%
2024/02/21	4	35.21	2	35.65	35.10	2	8,184	0.02%
2024/02/20	13	35.42	6	35.85	35.30	7	8,822	0.08%
2024/02/19	3	36.25	18	35.94	35.65	-15	9,151	-0.16%
2024/02/16	1.3	35.26	18	35.75	35.80	-16.7	9,285	-0.18%
2024/02/15	2.1	34.60	0	0.00	34.50	2.1	9,842	0.02%
2024/02/05	2	34.20	2	34.40	34.00	0	10,386	0.00%
2024/02/02	0	0.00	3	34.67	34.40	-3	10,466	-0.03%
2024/02/01	1	34.15	1	34.25	33.75	0	10,374	0.00%
2024/01/30	4	34.25	4	34.38	34.30	0	10,438	0.00%
2024/01/29	0	0.00	3	33.97	34.60	-3	10,443	-0.03%
2024/01/26	6	33.47	3	33.67	33.45	3	10,454	0.03%
2024/01/24	2	34.60	2	34.60	34.20	0	10,554	0.00%
2024/01/23	0	0.00	22	34.19	34.25	-22	10,619	-0.21%
2024/01/22	0	0.00	3.1	34.10	34.05	-3.1	10,641	-0.03%
2024/01/19	0	0.00	1	33.55	33.60	-1	10,699	-0.01%
2024/01/18	0	0.00	2	32.95	32.85	-2	10,777	-0.02%
2024/01/17	6	33.53	6	33.62	33.20	0	10,847	0.00%
2024/01/16	3	34.07	0	0.00	33.95	3	10,913	0.03%
2024/01/15	0	0.00	1	33.50	33.95	-1	11,261	-0.01%
2024/01/12	0	0.00	2	33.80	33.55	-2	11,335	-0.02%
2024/01/11	6	33.95	29	33.96	33.90	-23	11,418	-0.20%
2024/01/10	11.2	33.93	7.2	33.78	34.00	4.1	11,567	0.04%
2024/01/09	15	34.67	7	34.76	34.20	8	11,610	0.07%
2024/01/08	12	35.38	17	35.48	35.05	-5	11,579	-0.04%
2024/01/05	0.5	35.70	8	35.90	35.45	-7.5	11,684	-0.06%
2024/01/04	12	35.45	2.1	35.63	35.30	9.9	11,679	0.08%
2024/01/03	14	35.50	0	0.00	35.35	14	11,787	0.12%
2024/01/02	2.2	35.71	0	0.00	35.70	2.2	11,826	0.02%
2023/12/29	5.1	35.75	4	35.74	35.70	1.1	11,860	0.01%
2023/12/28	7	35.91	3	36.02	35.70	4	11,911	0.03%
2023/12/27	14	36.06	8	36.03	35.95	6	12,140	0.05%
2023/12/26	32.1	36.69	25	36.96	36.30	7	12,336	0.06%
2023/12/25	4.5	36.58	22	36.48	36.25	-17.5	12,057	-0.15%
2023/12/22	22	35.40	21.1	35.86	35.70	0.9	11,921	0.01%
2023/12/21	17.1	34.79	18.1	34.85	34.75	-1	11,818	-0.01%
2023/12/20	1	35.45	1	35.20	35.20	0	11,894	0.00%
2023/12/19	18	35.43	0.8	35.16	35.05	17.2	11,985	0.14%
2023/12/18	3	36.68	2	36.90	36.40	1	11,987	0.01%
2023/12/15	38.3	36.90	15	36.55	36.60	23.3	12,010	0.19%
2023/12/14	46	37.29	83	37.43	37.40	-37	12,048	-0.31%
2023/12/13	44	36.54	10	36.20	36.20	34	11,857	0.29%
2023/12/12	91.2	37.57	52	37.89	37.25	39.2	11,840	0.33%
2023/12/11	15	37.43	45.1	37.42	36.80	-30.1	11,383	-0.26%
2023/12/08	4	36.13	12	35.90	35.85	-8	11,044	-0.07%
2023/12/07	11	36.50	12	36.52	35.70	-1	11,208	-0.01%
2023/12/06	20	35.70	37	36.19	36.25	-17	11,327	-0.15%
2023/12/05	5	34.89	2.5	35.07	34.85	2.5	11,773	0.02%
2023/12/04	35.7	35.60	6	35.37	35.30	29.7	12,046	0.25%
2023/12/01	114.1	36.72	110	36.76	36.45	4.1	12,302	0.03%	大買/大賣/
2023/11/30	23.2	35.31	24	35.64	35.85	-0.8	12,638	-0.01%
2023/11/29	21.1	35.74	6	35.81	35.60	15.1	14,290	0.11%
2023/11/28	9	35.98	36.1	35.85	36.10	-27.1	16,522	-0.16%
2023/11/27	14	34.93	15	35.13	34.55	-1	18,845	-0.01%
2023/11/24	1	35.25	1	35.30	35.40	0	19,804	0.00%
2023/11/22	11.2	36.25	10	36.32	36.15	1.2	20,293	0.01%
2023/11/21	23.1	36.28	27	36.44	36.35	-3.9	20,368	-0.02%
2023/11/20	36.1	36.58	39	36.75	36.60	-2.9	20,319	-0.01%
2023/11/17	99.1	36.38	115	35.82	36.00	-16	20,059	-0.08%	大賣/
2023/11/16	76	34.88	73	34.87	34.70	3	19,517	0.02%
2023/11/15	112	34.64	147	34.02	33.95	-35	19,319	-0.18%	大買/大賣/
2023/11/14	152.1	34.25	67	34.54	34.50	85.1	19,673	0.43%	大買/
2023/11/13	55	34.93	124.3	34.34	35.45	-69.3	19,395	-0.36%	大賣/
2023/11/10	102	32.23	143	32.43	32.50	-41	19,237	-0.21%	大買/大賣/
2023/11/09	71	32.62	65.3	32.45	32.40	5.7	19,308	0.03%
2023/11/08	14	32.98	0	0.00	32.75	14	19,454	0.07%
2023/11/07	12	33.15	6	32.86	32.95	6	19,741	0.03%
2023/11/06	0	0.00	1	33.20	33.25	-1	20,021	0.00%
2023/11/03	41.5	33.13	28	33.47	32.80	13.5	20,326	0.07%
2023/11/02	15	32.71	3	32.90	32.85	12	20,519	0.06%
2023/11/01	7	32.67	24	32.52	32.55	-17	20,707	-0.08%
2023/10/31	17.3	33.33	6	33.11	32.60	11.3	20,984	0.05%
2023/10/30	6	33.88	21	34.00	34.00	-15	21,817	-0.07%
2023/10/27	22	33.80	40	34.00	33.85	-18	22,135	-0.08%
2023/10/26	93	34.71	83	34.17	34.00	10	22,498	0.04%
2023/10/25	25	35.63	4	36.00	35.40	21	22,754	0.09%
2023/10/24	64	35.19	66	35.25	35.50	-2	22,794	-0.01%
2023/10/23	97	35.63	106	35.44	34.95	-9	22,825	-0.04%	大賣/
2023/10/20	82	34.35	103	34.39	34.55	-21	22,581	-0.09%	大賣/
2023/10/19	98	34.83	75	34.82	34.95	23	22,606	0.10%
2023/10/18	92	35.32	34	34.93	35.15	58	22,640	0.26%
2023/10/17	106	36.34	104.1	36.19	35.95	1.9	22,734	0.01%	大買/大賣/
2023/10/16	78.7	36.92	88	36.44	36.45	-9.4	22,783	-0.04%
2023/10/13	84.1	37.68	94	37.81	37.10	-9.9	23,006	-0.04%
2023/10/12	38	37.87	1	37.85	37.90	37	23,212	0.16%
2023/10/11	63	37.90	48	37.67	37.40	15	23,273	0.06%
2023/10/06	56	38.92	85	38.90	38.50	-29	23,294	-0.12%
2023/10/05	16.2	39.31	11	39.22	39.20	5.2	23,358	0.02%
2023/10/04	18	39.31	6	39.31	39.20	12	23,520	0.05%
2023/10/03	36.2	40.44	13	41.12	39.95	23.2	23,585	0.10%
2023/10/02	56	41.38	13	41.46	41.10	43	23,642	0.18%
2023/09/28	18	40.31	10	40.68	40.25	8	23,908	0.03%
2023/09/27	0	0.00	11	39.54	39.60	-11	25,294	-0.04%
2023/09/26	27	39.40	16	39.13	39.10	11	25,951	0.04%
2023/09/25	10	39.46	4.1	40.08	40.10	5.9	26,339	0.02%
2023/09/22	7	38.96	7	39.12	39.05	0	26,473	0.00%
2023/09/21	15	38.79	10	38.73	38.70	5	26,444	0.02%
2023/09/20	32	39.73	36	39.87	39.40	-4	26,393	-0.02%
2023/09/19	15	40.40	29	41.02	40.25	-14	26,360	-0.05%
2023/09/18	30	41.86	17	41.71	41.00	13	26,212	0.05%
2023/09/15	37	42.20	27	42.09	42.25	10	26,097	0.04%
2023/09/14	42	42.12	30	42.18	41.65	12	25,945	0.05%
2023/09/13	15	41.69	15	41.68	41.70	0	25,774	0.00%
2023/09/12	35.1	42.08	25	42.26	41.70	10.1	25,605	0.04%
2023/09/11	42	42.42	60.1	42.90	41.85	-18.1	25,420	-0.07%
2023/09/08	104	44.83	85	44.46	43.75	19	25,207	0.08%	大買/
2023/09/07	46	44.65	48	44.85	44.30	-2	24,701	-0.01%
2023/09/06	44	45.61	51	45.84	45.30	-7	24,540	-0.03%
2023/09/05	130	46.70	91	46.55	45.70	39	24,342	0.16%	大買/
2023/09/04	182	46.74	159.2	46.38	47.20	22.9	23,895	0.10%	大買/大賣/
2023/09/01	190	47.60	154.3	47.56	47.45	35.7	22,551	0.16%	大買/大賣/
2023/08/31	141.2	44.67	165.3	45.56	46.95	-24.1	21,357	-0.11%	大買/大賣/
2023/08/30	132.1	40.23	245.7	41.44	42.70	-113.6	19,004	-0.60%	大買/大賣/鉅額交易
2023/08/29	111	38.30	109	38.89	38.85	2	18,203	0.01%	大買/大賣/
2023/08/28	115.2	38.35	107	37.80	37.70	8.2	17,945	0.05%	大買/大賣/
2023/08/25	86	37.47	97	38.17	38.50	-11	17,853	-0.06%
2023/08/24	106	37.33	126	37.74	37.85	-20	17,823	-0.11%	大買/大賣/
2023/08/23	102	37.58	91.1	37.60	37.50	10.9	17,765	0.06%	大買/
2023/08/22	80	37.59	42	36.77	36.80	38	17,699	0.21%
2023/08/21	63	37.70	11	37.44	36.85	52	17,862	0.29%
2023/08/18	113	38.66	215	38.21	37.60	-102	18,033	-0.57%	大買/大賣/鉅額交易
2023/08/17	79	37.51	79	38.41	39.15	0	17,727	0.00%
2023/08/16	76	36.51	107	37.18	38.20	-31	17,444	-0.18%	大賣/
2023/08/15	12	36.83	39	36.94	36.90	-27	17,176	-0.16%
2023/08/14	59	36.04	46	35.81	35.65	13	17,247	0.08%
2023/08/11	65	36.80	92.1	37.17	36.90	-27.1	17,764	-0.15%
2023/08/10	162.2	36.95	82	35.81	35.95	80.2	17,667	0.45%	大買/
2023/08/09	109	37.65	80	37.78	37.50	29	17,490	0.17%	大買/
2023/08/08	67	37.17	8	37.10	36.50	59	17,362	0.34%
2023/08/07	29	36.47	34	36.94	37.40	-5	17,270	-0.03%
2023/08/04	118	35.64	120	36.38	37.30	-2	17,126	-0.01%	大買/大賣/
2023/08/02	93.1	37.17	87.1	37.21	36.35	6	17,159	0.03%
2023/08/01	20.1	36.58	79	36.46	36.55	-58.9	16,528	-0.36%
2023/07/31	73.1	36.39	24	36.74	35.35	49.1	16,231	0.30%
2023/07/28	50	35.87	49	36.06	36.70	1	15,898	0.01%
2023/07/27	35	35.16	50	35.33	35.25	-15	15,663	-0.10%
2023/07/26	45	34.64	1	34.75	34.20	44	15,724	0.28%
2023/07/25	16	35.23	77	35.32	35.10	-61	16,067	-0.38%
2023/07/24	12	34.45	0	0.00	34.55	12	16,068	0.07%
2023/07/21	2	34.68	2	35.05	35.05	0	16,015	0.00%
2023/07/20	25	34.67	44	34.86	35.40	-19	16,035	-0.12%
2023/07/19	50	33.57	17	33.84	33.05	33	15,884	0.21%
2023/07/18	34.1	35.13	51	35.29	34.25	-16.9	15,900	-0.11%
2023/07/17	77	35.42	13.2	35.53	35.35	63.8	15,865	0.40%
2023/07/14	19	34.62	25	34.69	34.85	-6	15,878	-0.04%
2023/07/13	19.1	34.80	34	35.12	34.10	-14.9	15,907	-0.09%
2023/07/12	12	35.07	72	34.94	34.50	-60	15,963	-0.38%
2023/07/11	84	35.79	82	35.13	35.00	2	16,501	0.01%
2023/07/10	57	35.22	46	35.02	35.00	11	16,893	0.07%
2023/07/07	35.2	35.21	65	34.99	35.05	-29.8	16,944	-0.18%
2023/07/06	63.2	36.66	67.4	36.58	35.75	-4.2	16,811	-0.02%
2023/07/05	156	36.56	117	36.68	37.45	39	16,687	0.23%	大買/大賣/
2023/07/04	48	34.60	139.3	36.10	36.75	-91.3	15,281	-0.60%	大賣/
2023/07/03	86	33.83	80	33.64	33.45	6	14,893	0.04%
2023/06/30	48	32.20	35	32.19	32.70	13	14,563	0.09%
2023/06/29	5	31.40	23	31.25	31.65	-18	14,446	-0.12%
2023/06/28	35	31.03	26	31.17	30.65	9	14,547	0.06%
2023/06/27	26	30.76	29	30.69	30.55	-3	14,836	-0.02%
2023/06/26	27	31.06	45	30.94	31.00	-18	15,116	-0.12%
2023/06/21	27	31.54	32	31.69	31.65	-5	16,214	-0.03%
2023/06/20	21	31.33	21	31.41	31.50	0	18,262	0.00%
2023/06/19	88	31.32	6	31.36	31.20	82	19,040	0.43%
2023/06/16	34	31.42	52	31.12	31.05	-18	19,681	-0.09%
2023/06/15	27	31.09	27	31.18	31.35	0	19,785	0.00%
2023/06/14	25	31.19	7	31.36	31.00	18	19,886	0.09%
2023/06/13	4.2	31.14	12	31.10	30.95	-7.8	20,017	-0.04%
2023/06/12	38	31.55	22	31.19	30.85	16	20,322	0.08%
2023/06/09	21	31.04	28	31.23	31.60	-7	20,295	-0.03%
2023/06/08	39.2	31.32	23	31.34	31.05	16.2	20,356	0.08%
2023/06/07	73.2	31.76	44.1	31.66	31.15	29.1	20,440	0.14%
2023/06/06	125.5	33.25	87.2	32.46	31.95	38.3	20,090	0.19%	大買/
2023/06/05	43	33.92	33	35.25	35.50	10	18,963	0.05%
2023/06/02	2	30.70	45.2	32.28	32.30	-43.2	18,786	-0.23%
2023/06/01	4	29.10	39	29.15	29.40	-35	18,659	-0.19%
2023/05/31	29	28.91	16	29.21	28.90	13	18,575	0.07%
2023/05/30	9.3	28.91	26	28.61	28.85	-16.7	18,482	-0.09%
2023/05/29	5	28.62	11.3	28.69	28.70	-6.3	18,362	-0.03%
2023/05/26	36	28.06	32	27.84	27.65	4	18,216	0.02%
2023/05/25	61.2	28.55	11	28.43	28.20	50.2	18,100	0.28%
2023/05/24	64	29.29	32	29.51	29.45	32	17,831	0.18%
2023/05/23	3.1	28.93	30	28.77	28.95	-26.9	17,510	-0.15%
2023/05/22	1	28.10	18	28.09	28.15	-17	17,279	-0.10%
2023/05/19	2	27.23	13.1	27.35	27.20	-11.1	17,177	-0.06%
2023/05/18	45.1	27.87	35	27.83	27.50	10.1	17,031	0.06%
2023/05/17	185	29.21	102.1	29.26	27.95	82.9	16,818	0.49%	大買/大賣/
2023/05/16	29	28.96	39	29.04	28.65	-10	16,128	-0.06%
2023/05/15	37	28.46	37	28.29	28.25	0	15,914	0.00%
2023/05/12	16	28.78	27	28.89	28.90	-11	15,819	-0.07%
2023/05/11	48.1	27.74	43	27.65	27.60	5.1	15,633	0.03%
2023/05/10	14	28.61	16	28.27	28.70	-2	15,490	-0.01%
2023/05/09	127.1	28.82	97	28.83	28.30	30.1	15,422	0.20%	大買/
2023/05/08	57.1	28.79	52	28.71	29.05	5.1	15,075	0.03%
2023/05/05	0	0.00	5	27.65	27.55	-5	14,817	-0.03%
2023/05/04	19	27.58	11	27.29	27.30	8	14,790	0.05%
2023/05/03	25	27.83	47	27.80	27.80	-22	14,691	-0.15%
2023/05/02	7	28.26	16.1	28.95	27.90	-9.1	14,583	-0.06%
2023/04/28	92	29.02	62	29.28	28.35	30	14,402	0.21%
2023/04/27	12	27.78	22	27.93	28.35	-10	13,940	-0.07%
2023/04/26	5	27.39	9	27.44	27.45	-4	13,822	-0.03%
2023/04/25	31	27.71	28	27.96	27.50	3	13,773	0.02%
2023/04/24	15	28.05	7	28.15	28.20	8	13,620	0.06%
2023/04/21	19	27.13	22	27.34	27.15	-3	13,523	-0.02%
2023/04/20	17	29.06	48	29.32	28.05	-31	13,359	-0.23%
2023/04/19	43	29.05	30	28.77	29.15	13	13,065	0.10%
2023/04/18	19.1	27.88	38	27.58	27.55	-18.9	12,729	-0.15%
2023/04/17	36	27.77	13	27.73	27.80	23	12,594	0.18%
2023/04/14	61	29.46	53	29.30	28.45	8	12,356	0.06%
2023/04/13	30	28.54	64.1	28.61	28.45	-34.1	11,708	-0.29%
2023/04/12	33	27.72	56	27.53	27.90	-23	11,113	-0.21%
2023/04/11	32.1	27.09	35	27.07	27.30	-2.9	10,935	-0.03%
2023/04/10	73	27.97	50	28.01	27.60	23	10,778	0.21%
2023/04/07	4	26.69	6	26.72	26.75	-2	10,380	-0.02%
2023/04/06	6	27.32	200	27.39	27.25	-194	10,281	-1.89%	大賣/鉅額交易
2023/03/31	12.1	26.61	15	26.61	26.65	-2.9	9,952	-0.03%
2023/03/30	7	26.58	9	26.52	26.80	-2	9,795	-0.02%
2023/03/29	71	26.54	23	26.50	26.35	48	9,680	0.50%
2023/03/28	173	26.67	36.1	26.21	26.30	137	9,525	1.44%	大買/鉅額交易
2023/03/27	70.1	27.78	103	27.50	27.35	-33	9,203	-0.36%	大賣/
2023/03/24	168	28.02	346	27.94	28.00	-178	8,878	-2.00%	大買/大賣/鉅額交易
2023/03/23	442	27.32	249	27.47	27.55	193	7,866	2.45%	大買/大賣/鉅額交易
2023/03/22	137	25.49	107	26.46	26.75	30	5,732	0.52%	大買/大賣/
2023/03/21	34	23.42	24	23.93	24.35	10	4,907	0.20%
2023/03/20	3	22.10	8	22.01	22.15	-5	4,181	-0.12%
2023/03/17	10	21.62	7	21.65	21.55	3	4,058	0.07%
2023/03/16	31	21.85	31	21.86	21.70	0	3,922	0.00%
2023/03/15	34	22.08	91	21.83	21.90	-57	3,765	-1.51%
2023/03/14	27	20.61	7	20.68	20.70	20	3,442	0.58%
2023/03/13	91	20.68	73	20.64	20.50	18	3,491	0.52%
2023/03/10	54	21.07	41	21.13	21.00	13	3,717	0.35%
2023/03/09	4.2	20.12	14	20.19	20.15	-9.8	3,635	-0.27%
2023/03/08	16	19.78	3	19.70	19.85	13	3,570	0.36%
2023/03/07	10	19.90	0	0.00	19.80	10	3,585	0.28%
2023/03/06	13	19.79	3	19.80	19.80	10	3,550	0.28%
2023/03/03	4	19.28	1	19.30	19.25	3	3,533	0.08%
2023/03/02	8	19.01	0	0.00	19.00	8	3,546	0.23%
2023/03/01	2	19.43	0	0.00	19.45	2	3,520	0.06%
2023/02/24	0	0.00	1	19.05	19.10	-1	3,526	-0.03%
2023/02/21	0	0.00	3	19.27	19.20	-3	3,674	-0.08%
2023/02/20	0	0.00	2	19.23	19.25	-2	3,722	-0.05%
2023/02/17	0	0.00	3	18.90	18.90	-3	3,718	-0.08%
2023/02/15	11	19.00	4	18.88	18.70	7	3,843	0.18%
2023/02/14	3	18.90	1	18.80	18.80	2	3,817	0.05%
2023/02/10	0	0.00	4	18.60	18.60	-4	4,006	-0.10%
2023/02/09	0	0.00	3	18.55	18.55	-3	4,083	-0.07%
2023/02/08	1	19.00	0	0.00	18.75	1	4,262	0.02%
2023/02/07	2	19.00	6	18.91	18.85	-4	4,447	-0.09%
2023/02/06	2	18.90	7	18.77	18.70	-5	4,726	-0.11%
2023/02/03	6	18.53	3	18.62	18.50	3	4,902	0.06%
2023/02/02	1	18.30	1	18.50	18.50	0	4,906	0.00%
2023/02/01	0	0.00	4	18.05	18.00	-4	4,901	-0.08%
2023/01/31	1	17.95	3	18.00	18.00	-2	4,956	-0.04%
2023/01/30	0	0.00	2	17.85	17.80	-2	5,019	-0.04%
2023/01/16	5	17.42	0	0.00	17.35	5	5,167	0.10%
2023/01/13	5	17.78	0	0.00	17.60	5	5,213	0.10%
2023/01/11	0	0.00	6	17.56	17.60	-6	5,446	-0.11%
2023/01/10	1	17.75	1	17.70	17.65	0	5,491	0.00%
2023/01/09	2	17.85	0	0.00	17.75	2	5,558	0.04%
2023/01/05	3	17.87	1	18.20	17.75	2	5,658	0.04%
2023/01/03	5	17.90	2	17.55	17.90	3	5,710	0.05%
2022/12/30	3	18.32	15	18.25	18.20	-12	5,719	-0.21%
2022/12/28	15	18.20	16	18.38	18.15	-1	5,802	-0.02%
2022/12/27	1	18.40	0	0.00	18.45	1	5,914	0.02%
2022/12/26	32	18.12	26	17.85	18.50	6	5,908	0.10%
2022/12/23	1	17.85	0	0.00	17.90	1	5,876	0.02%
2022/12/22	4	17.95	3	18.05	18.05	1	5,905	0.02%
2022/12/21	0.4	17.90	0	0.00	17.85	0.4	5,918	0.01%
2022/12/20	12	18.03	11	18.25	17.80	1	5,933	0.02%
2022/12/19	14	18.31	12	18.48	18.30	2	5,925	0.03%
2022/12/16	13	19.01	6	19.00	18.90	7	5,886	0.12%
2022/12/15	6	19.50	20	19.44	19.55	-14	5,836	-0.24%
2022/12/14	1	19.10	0	0.00	19.05	1	5,691	0.02%
2022/12/13	10	19.09	11	19.16	18.90	-1	5,729	-0.02%
2022/12/12	9	19.10	1	19.05	19.05	8	5,746	0.14%
2022/12/09	6	19.13	1	19.55	19.05	5	5,803	0.09%
2022/12/08	1	19.00	18	19.22	19.40	-17	5,866	-0.29%
2022/12/07	7	18.97	18	19.14	19.10	-11	6,200	-0.18%
2022/12/06	4	19.33	8	18.99	19.05	-4	6,314	-0.06%
2022/12/05	7	19.26	22	19.61	19.20	-15	6,362	-0.24%
2022/12/02	47	19.85	27	19.80	19.85	20	6,552	0.31%
2022/12/01	14	19.08	60	18.75	19.05	-46	6,514	-0.71%
2022/11/30	1	18.00	0.3	18.05	18.05	0.7	6,424	0.01%
2022/11/29	0	17.55	2	18.15	18.10	-2	6,396	-0.03%
2022/11/28	50	17.85	50	17.90	17.85	0	6,334	0.00%
2022/11/25	50	18.05	60	18.28	18.10	-10	6,304	-0.16%
2022/11/24	1.1	17.50	0	0.00	17.95	1.1	6,217	0.02%
2022/11/23	11	17.75	3	17.90	17.75	8	6,138	0.13%
2022/11/22	5	17.94	0	0.00	17.95	5	6,105	0.08%
2022/11/21	6	18.33	0	0.00	18.35	6	6,049	0.10%
2022/11/18	1	17.85	1	17.60	17.60	0	5,927	0.00%
2022/11/16	0	17.90	4	17.79	17.75	-4	5,843	-0.07%
2022/11/11	0	0.00	2	18.70	18.55	-2	5,684	-0.04%
2022/11/10	0	0.00	3	18.80	18.75	-3	5,613	-0.05%
2022/11/09	0	0.00	2	19.10	19.00	-2	5,579	-0.04%
2022/11/08	0	0.00	45	18.92	19.00	-45	5,488	-0.82%
2022/11/07	9	19.22	2.5	19.14	19.10	6.5	5,360	0.12%
2022/11/04	22	19.07	14	19.09	19.30	8	5,225	0.15%
2022/11/03	11	18.75	7.1	19.03	18.80	3.9	5,022	0.08%
2022/11/02	68.1	18.71	26	19.23	18.80	42.1	4,812	0.88%
2022/11/01	46.5	18.60	51	18.63	18.70	-4.5	4,474	-0.10%
2022/10/31	0	17.75	3	17.90	17.85	-3	4,282	-0.07%
2022/10/28	5	17.57	1	17.75	17.35	4	4,242	0.09%
2022/10/27	1	17.20	4	17.73	17.90	-3	4,207	-0.07%
2022/10/26	4	17.05	6	16.95	16.95	-2	4,138	-0.05%
2022/10/25	6	17.62	0	0.00	17.60	6	4,058	0.15%
2022/10/24	50	17.80	53	18.14	17.80	-3	4,007	-0.07%
2022/10/21	52.1	17.34	0	0.00	17.00	52.1	3,889	1.34%
2022/10/20	33	17.71	90	17.56	17.50	-57	3,828	-1.49%
2022/10/19	19	17.55	34	17.63	17.45	-15	3,618	-0.41%
2022/10/18	12	17.83	5	17.95	17.70	7	3,549	0.20%
2022/10/17	2	18.03	5	18.18	18.20	-3	3,478	-0.09%
2022/10/14	4	17.86	24	17.82	18.00	-20	3,377	-0.59%
2022/10/13	10	16.92	0	0.00	16.75	10	3,314	0.30%
2022/10/12	1	18.00	2	18.13	18.15	-1	3,232	-0.03%
2022/10/11	1	17.65	2	17.50	17.60	-1	3,191	-0.03%
2022/10/07	3	18.00	4	17.94	17.95	-1	3,163	-0.03%
2022/10/06	2	17.83	1	18.00	17.95	1	3,127	0.03%
2022/10/05	4	17.91	7	17.86	17.65	-3	3,084	-0.10%
2022/10/04	2	17.85	4	18.16	17.95	-2	3,012	-0.07%
2022/10/03	0	0.00	2	16.85	17.00	-2	2,868	-0.07%
2022/09/30	5	16.48	4	16.41	16.70	1	2,856	0.04%
2022/09/29	1	16.85	3	17.13	16.80	-2	2,836	-0.07%
2022/09/28	52	16.41	53	16.50	16.40	-1	2,791	-0.04%
2022/09/27	24	16.71	29	16.59	16.95	-5	2,767	-0.18%
2022/09/26	12	16.42	2	16.60	16.20	10	2,733	0.37%
2022/09/23	16	17.08	42	17.04	17.00	-26	2,701	-0.96%
2022/09/22	7	16.96	1	17.25	17.35	6	2,681	0.22%
2022/09/21	16	16.98	12	17.03	16.85	4	2,643	0.15%
2022/09/19	2	17.18	0	0.00	16.80	2	2,547	0.08%
2022/09/16	9	17.41	57	17.50	17.30	-48	2,490	-1.93%
2022/09/15	7	17.90	6	18.02	17.85	1	2,403	0.04%
2022/09/14	83	18.50	12	18.48	18.20	71	2,290	3.10%
2022/09/13	26	18.18	29	18.09	17.95	-3	1,901	-0.16%
2022/09/12	0	0.00	4	17.99	17.85	-4	1,695	-0.24%
2022/09/08	50	17.92	90	17.89	18.00	-40	1,559	-2.56%
2022/09/07	81	17.03	47	17.47	17.90	34	1,181	2.88%
2022/09/06	6	16.38	24	16.63	16.75	-18	709	-2.54%
2022/09/05	1	15.35	0	0.00	15.25	1	510	0.20%
2022/08/30	8	15.40	0	0.00	15.40	8	504	1.58%
2022/08/29	0	0.00	2	15.35	15.30	-2	506	-0.39%
2022/08/26	0	0.00	2	15.65	15.70	-2	502	-0.40%
2022/08/19	1	15.80	0	0.00	15.80	1	478	0.21%
2022/08/18	1.6	15.67	0	0.00	15.70	1.6	472	0.33%
2022/08/17	5	15.57	3	15.60	15.60	2	454	0.44%
2022/08/11	1	15.05	1	14.85	14.95	0	384	0.00%
2022/08/05	1	15.05	2	14.93	14.80	-1	377	-0.27%
2022/08/04	1	14.70	0	0.00	14.60	1	368	0.27%
2022/07/29	2	14.53	0	0.00	14.40	2	366	0.55%
2022/07/28	0	0.00	1	14.80	14.90	-1	362	-0.28%
2022/07/27	0	0.00	2	14.75	14.75	-2	354	-0.56%
2022/07/26	0	0.00	1	14.65	14.70	-1	348	-0.29%
2022/07/19	2	14.70	1	14.80	14.80	1	362	0.28%
2022/07/18	3	14.67	0	0.00	14.70	3	361	0.83%
2022/07/08	7	14.35	0	0.00	14.20	7	376	1.86%
2022/07/06	1	14.00	0	0.00	13.95	1	371	0.27%
2022/07/01	6	14.14	0	0.00	13.90	6	396	1.51%
2022/06/20	4	14.84	0	0.00	14.65	4	382	1.05%
2022/06/09	0	0.00	2	15.80	16.00	-2	384	-0.52%
2022/06/02	0	0.00	3	15.65	15.70	-3	397	-0.75%
2022/06/01	1	15.75	0	0.00	15.70	1	406	0.25%
2022/05/30	0	0.00	3	15.55	15.50	-3	406	-0.74%
2022/05/26	0	0.00	1	15.50	15.40	-1	409	-0.24%
2022/05/24	1	15.45	0	0.00	15.35	1	424	0.24%
2022/05/20	1	15.35	0	0.00	15.40	1	429	0.23%
2022/05/18	10	15.30	0	0.00	15.35	10	448	2.23%
2022/05/17	1	15.10	0	0.00	15.15	1	452	0.22%
2022/05/06	0	0.00	20	15.40	15.50	-20	503	-3.97%
2022/05/03	0	0.00	1	15.45	15.75	-1	521	-0.19%
2022/04/20	2	16.43	2	16.30	16.30	0	547	0.00%
2022/04/18	1	15.80	1	15.75	16.00	0	553	0.00%
2022/04/15	0	0.00	2	15.75	15.75	-2	556	-0.36%
2022/04/13	0	0.00	2	15.90	15.95	-2	581	-0.34%
2022/04/12	0	15.95	1	15.95	15.80	-1	598	-0.17%
2022/04/11	1	15.80	0	0.00	15.80	1	630	0.16%
2022/03/23	0	0.00	0	16.30	16.25	0	756	-0.01%
2022/03/18	4	16.03	0	0.00	15.95	4	793	0.50%
2022/03/14	0	0.00	2	16.05	16.05	-2	828	-0.24%
2022/03/11	2	16.00	0	0.00	15.95	2	830	0.24%
2022/03/03	1	16.60	0	0.00	16.65	1	841	0.12%
2022/03/01	1	16.50	0	0.00	16.50	1	851	0.12%
2022/02/22	0	0.00	10	16.80	16.85	-10	863	-1.16%
2022/02/10	0	0.00	2	16.95	16.80	-2	909	-0.22%
2022/02/09	1	16.30	0	0.00	16.40	1	886	0.11%
2022/01/18	2	16.65	1	16.70	16.60	1	903	0.11%
2022/01/17	2	16.25	0	0.00	16.35	2	898	0.22%
2022/01/14	7	16.06	0	0.00	16.10	7	900	0.78%
2022/01/13	3	16.35	0	0.00	16.35	3	895	0.33%
2022/01/12	1	16.50	0	0.00	16.40	1	896	0.11%
2022/01/11	0	0.00	3	16.40	16.40	-3	899	-0.33%
2022/01/10	0	17.95	9	16.75	16.80	-9	890	-1.01%
2022/01/07	0	0.00	4	16.90	16.85	-4	883	-0.45%
2022/01/04	3	17.35	1	17.30	17.40	2	851	0.23%
2021/12/30	1	17.05	5	17.10	17.10	-4	826	-0.48%
2021/12/29	5	17.56	1	17.15	17.15	4	826	0.48%
2021/12/27	0	0.00	1	17.25	17.35	-1	738	-0.14%
2021/12/24	0	0.00	1	17.15	17.15	-1	742	-0.13%
2021/12/17	1	17.15	3	17.00	16.85	-2	749	-0.27%
2021/12/16	1	17.20	52	17.08	17.15	-51	744	-6.85%
2021/12/15	0	0.00	5	16.95	17.00	-5	733	-0.68%
2021/12/14	2	17.20	1	16.85	16.95	1	735	0.14%
2021/12/13	0	0.00	1	16.80	17.10	-1	723	-0.14%
2021/12/08	0	0.00	1	16.85	16.85	-1	700	-0.14%
2021/12/06	1	16.55	0	0.00	16.55	1	697	0.14%
2021/12/02	2	16.50	0	0.00	16.45	2	711	0.28%
2021/12/01	2	16.60	0	0.00	16.90	2	717	0.28%
2021/11/29	2	16.30	0	0.00	16.30	2	715	0.28%
2021/11/26	2	16.50	10	16.85	16.50	-8	710	-1.13%
2021/11/25	0	0.00	2	17.00	16.90	-2	705	-0.28%
2021/11/22	0	0.00	5	17.20	17.15	-5	707	-0.71%
2021/11/19	1	16.90	0	0.00	16.90	1	708	0.14%
2021/11/17	1	17.10	1	17.25	17.00	0	686	0.00%
2021/11/16	7	16.90	0	0.00	16.70	7	666	1.05%
2021/11/15	2	16.75	0	0.00	16.70	2	668	0.30%
2021/11/12	0	0.00	1	16.75	16.80	-1	675	-0.15%
2021/11/11	0	0.00	20	16.35	16.40	-20	670	-2.98%
2021/11/10	0	0.00	1	16.40	16.35	-1	680	-0.15%
2021/11/03	0	0.00	0.1	16.30	16.35	-0.1	796	-0.01%
2021/10/28	3	16.25	0	0.00	16.35	3	950	0.32%
2021/10/26	4	16.00	1	16.10	15.90	3	982	0.31%
2021/10/25	2	15.85	1	15.80	15.85	1	1,001	0.10%
2021/10/22	1	15.55	1	15.75	15.75	0	1,063	0.00%
2021/10/21	1	15.60	2	15.75	15.55	-1	1,111	-0.09%
2021/10/20	2	15.53	1	15.75	15.60	1	1,208	0.08%
2021/10/19	3	15.55	0	0.00	15.65	3	1,246	0.24%
2021/10/18	3	15.40	0	0.00	15.35	3	1,294	0.23%
2021/10/05	5	14.84	0	0.00	15.05	5	1,837	0.27%
2021/10/04	5	15.26	0	0.00	14.90	5	1,898	0.26%
2021/10/01	1	15.65	0	0.00	15.65	1	1,930	0.05%
2021/09/28	2.1	16.34	0	0.00	16.40	2.1	2,127	0.10%
2021/09/27	2	16.50	0	0.00	16.45	2	2,163	0.09%
2021/09/24	2	16.35	0	0.00	16.30	2	2,198	0.09%
2021/09/16	1	16.10	0	0.00	16.15	1	2,315	0.04%
2021/09/15	1	16.05	0	0.00	16.05	1	2,371	0.04%
2021/09/07	2	16.75	0	0.00	16.55	2	2,816	0.07%
2021/09/06	1	16.70	0	0.00	16.70	1	2,825	0.04%
2021/09/02	0	0.00	4	17.25	17.10	-4	2,830	-0.14%
2021/08/25	0	0.00	1	17.10	17.05	-1	2,905	-0.03%
2021/08/24	4	16.80	10	16.75	16.80	-6	2,915	-0.21%
2021/08/23	0	0.00	30	16.85	16.85	-30	2,924	-1.03%
2021/08/20	2	16.30	0	0.00	16.35	2	2,926	0.07%
2021/08/19	2	16.50	10	16.40	16.35	-8	2,936	-0.27%
2021/08/18	10	16.85	0	0.00	16.85	10	2,938	0.34%
2021/08/17	0	0.00	1	16.60	16.15	-1	2,941	-0.03%
2021/08/16	1	16.40	7	16.47	16.50	-6	2,939	-0.20%
2021/08/13	7	16.82	0	0.00	16.80	7	2,937	0.24%
2021/08/12	14	17.40	2	17.35	17.40	12	2,917	0.41%
2021/08/11	4	17.15	2	17.45	17.25	2	2,930	0.07%
2021/08/10	12	17.56	4	17.69	17.50	8	2,947	0.27%
2021/08/09	2	18.05	5	18.26	18.05	-3	2,958	-0.10%
2021/08/06	1	18.90	0	0.00	18.75	1	2,951	0.03%
2021/08/05	1	19.20	2	18.90	19.25	-1	2,943	-0.03%
2021/08/04	0	0.00	1.1	19.10	19.10	-1.1	2,909	-0.04%
2021/08/03	2	18.98	2	19.05	19.00	0	2,956	0.00%
2021/08/02	0	0.00	5	19.15	19.00	-5	2,978	-0.17%
2021/07/30	7	18.99	0	0.00	18.85	7	2,998	0.23%
2021/07/29	1	19.00	0	0.00	19.25	1	3,002	0.03%
2021/07/28	11	19.20	3	19.82	19.35	8	3,018	0.27%
2021/07/27	6	20.60	7	20.80	20.20	-1	3,059	-0.03%
2021/07/26	57	20.52	58	20.61	20.70	-1	3,114	-0.03%
2021/07/23	6	20.35	0	0.00	20.10	6	3,404	0.18%
2021/07/22	0	0.00	7	20.05	20.10	-7	3,434	-0.20%
2021/07/21	5	19.15	2	19.35	19.15	3	3,477	0.09%
2021/07/20	30	19.96	2	19.88	19.90	28	3,496	0.80%
2021/07/19	8	20.18	6	20.37	20.35	2	3,555	0.06%
2021/07/16	2	20.18	5	20.30	20.10	-3	3,887	-0.08%
2021/07/15	1	20.30	1	20.30	20.35	0	3,961	0.00%
2021/07/14	2	20.13	4	20.18	20.45	-2	4,053	-0.05%
2021/07/13	44	20.37	5	20.25	19.95	39	4,109	0.95%
2021/07/12	2	20.40	15	20.36	20.30	-13	4,051	-0.32%
2021/07/09	1	19.85	2	19.90	19.55	-1	3,959	-0.03%
2021/07/08	0	0.00	7	19.76	19.85	-7	3,978	-0.18%
2021/07/07	4	19.20	7	19.61	19.20	-3	4,017	-0.07%
2021/07/06	13	19.73	1	19.60	19.65	12	4,113	0.29%
2021/07/05	56	20.00	21	19.98	19.95	35	4,146	0.84%
2021/07/02	0	0.00	8	19.40	19.35	-8	4,104	-0.19%
2021/07/01	5	19.06	3	18.80	18.85	2	4,254	0.05%
2021/06/30	0	0.00	1	19.30	19.25	-1	4,270	-0.02%
2021/06/29	2.1	19.44	13	19.36	19.05	-10.9	4,291	-0.25%
2021/06/25	6	19.27	12	19.65	19.20	-6	4,372	-0.14%
2021/06/24	7	19.66	6	19.62	19.60	1	4,372	0.02%
2021/06/23	16	19.82	11	19.61	19.95	5	4,363	0.11%
2021/06/22	9	19.20	10	19.00	19.10	-1	4,258	-0.02%
2021/06/21	6	18.98	10	19.50	19.55	-4	4,263	-0.09%
2021/06/18	10	18.90	10	18.88	18.90	0	4,428	0.00%
2021/06/17	0	0.00	4	18.30	18.30	-4	4,760	-0.08%
2021/06/16	0	0.00	4	18.20	18.00	-4	5,225	-0.08%
2021/06/11	0	0.00	1.5	17.93	17.85	-1.5	5,529	-0.03%
2021/06/07	1	17.70	11	17.42	17.70	-10	6,051	-0.17%
2021/06/04	13.2	17.82	0	0.00	17.65	13.2	6,048	0.22%
2021/06/03	1	17.65	0	0.00	17.60	1	6,037	0.02%
2021/06/02	4	17.40	0	0.00	17.40	4	6,045	0.07%
2021/05/31	0	0.00	10	17.35	17.35	-10	6,100	-0.16%
2021/05/28	1	17.25	4	17.18	17.20	-3	6,125	-0.05%
2021/05/26	0	0.00	4	16.95	17.00	-4	6,147	-0.07%
2021/05/21	0	0.00	1	16.00	16.15	-1	6,324	-0.02%
2021/05/20	1	15.80	4	16.10	15.65	-3	6,345	-0.05%
2021/05/19	16	16.00	20	16.03	16.00	-4	6,356	-0.06%
2021/05/18	20	15.68	0	0.00	15.80	20	6,355	0.31%
2021/05/17	0	0.00	25	14.50	14.45	-25	6,327	-0.40%
2021/05/14	1	15.95	2	15.83	15.70	-1	6,299	-0.02%
2021/05/13	7	15.81	0	0.00	15.85	7	6,295	0.11%
2021/05/12	10	16.53	10	16.82	15.75	0	6,264	0.00%
2021/05/11	13	17.64	0	0.00	17.05	13	6,198	0.21%
2021/05/10	1	18.25	0	0.00	18.20	1	6,170	0.02%
2021/05/07	2	18.33	5	18.50	18.60	-3	6,169	-0.05%
2021/05/06	7	17.90	0	0.00	17.80	7	6,212	0.11%
2021/05/05	4	18.00	0	0.00	18.00	4	6,214	0.06%
2021/05/04	4	17.15	7	17.93	18.10	-3	6,179	-0.05%
2021/05/03	4	19.20	14	19.69	19.05	-10	6,082	-0.16%
2021/04/29	1	21.20	4	21.60	20.50	-3	5,987	-0.05%
2021/04/28	24	20.95	24	20.93	21.00	0	5,612	0.00%
2021/04/27	16	20.65	2	20.93	21.00	14	5,568	0.25%
2021/04/26	0	0.00	12	20.55	20.40	-12	5,476	-0.22%
2021/04/23	6	20.63	5	20.44	20.70	1	5,424	0.02%
2021/04/22	60	22.22	56	21.82	21.00	4	5,370	0.07%
2021/04/21	2	20.70	32	20.73	21.10	-30	5,014	-0.60%
2021/04/20	29	20.90	26	20.88	20.60	3	4,902	0.06%
2021/04/19	21	20.52	28	20.63	20.55	-7	4,803	-0.15%
2021/04/16	42	20.21	6	20.13	20.20	36	4,730	0.76%
2021/04/15	1	19.70	13	19.78	19.70	-12	4,667	-0.26%
2021/04/14	3	19.15	9	19.08	19.10	-6	4,701	-0.13%
2021/04/13	14	20.07	17	20.19	19.55	-3	4,846	-0.06%
2021/04/12	16	20.51	22	20.60	20.25	-6	4,840	-0.12%
2021/04/09	15	19.92	3	19.93	19.95	12	4,755	0.25%
2021/04/08	19	19.98	23	19.88	20.00	-4	4,720	-0.08%
2021/04/07	20	19.85	10	20.05	20.15	10	4,651	0.21%
2021/04/06	26.3	19.28	0	0.00	19.20	26.3	4,490	0.59%
2021/04/01	7	19.14	0	0.00	19.15	7	4,467	0.16%
2021/03/31	0	0.00	12	19.19	18.85	-12	4,447	-0.27%
2021/03/30	5	19.18	0	0.00	19.05	5	4,514	0.11%
2021/03/29	1	19.05	13	19.23	19.00	-12	4,471	-0.27%
2021/03/25	7	19.26	3	19.07	18.90	4	4,401	0.09%
2021/03/24	9	19.46	0	0.00	19.15	9	4,309	0.21%
2021/03/23	53	19.96	9	19.70	19.45	44	4,205	1.05%
2021/03/22	38	21.14	30	20.75	20.75	8	3,963	0.20%
2021/03/19	11	20.25	37	20.40	21.15	-26	3,608	-0.72%
2021/03/18	4	19.50	10	19.45	19.25	-6	3,134	-0.19%
2021/03/17	30	19.59	20	19.56	19.55	10	3,085	0.32%
2021/03/16	6	18.70	13	18.77	18.65	-7	2,891	-0.24%
2021/03/15	1	18.95	26	18.99	19.05	-25	2,842	-0.88%
2021/03/12	18	19.12	23	19.23	18.95	-5	2,795	-0.18%
2021/03/11	1	18.35	5	18.31	18.40	-4	2,585	-0.15%
2021/03/09	0	0.00	5	17.55	17.50	-5	2,549	-0.20%
2021/03/08	0	0.00	2	17.60	17.55	-2	2,565	-0.08%
2021/03/05	5	17.96	3	18.00	17.70	2	2,574	0.08%
2021/03/04	2	17.95	0	0.00	17.95	2	2,557	0.08%
2021/03/02	1	17.50	0	0.00	17.40	1	2,576	0.04%
2021/02/25	18	18.14	2	18.10	17.75	16	2,587	0.62%
2021/02/24	1	17.55	12	17.55	17.55	-11	2,450	-0.45%
2021/02/23	2	17.90	5	17.89	17.90	-3	2,465	-0.12%
2021/02/22	0	0.00	1	17.75	17.80	-1	2,444	-0.04%
2021/02/19	4	17.50	1	17.40	17.55	3	2,422	0.12%
2021/02/18	0	0.00	1	17.14	17.20	-1	2,416	-0.04%
2021/02/05	0	0.00	1	16.85	16.55	-1	2,405	-0.04%
2021/02/04	2	16.63	1	16.65	16.50	1	2,409	0.04%
2021/02/03	1	16.25	0	0.00	16.25	1	2,488	0.04%
2021/02/02	2	15.90	0	0.00	16.20	2	2,493	0.08%
2021/02/01	1	15.85	10	15.85	15.80	-9	2,502	-0.36%
2021/01/29	10	16.30	5	16.70	16.20	5	2,481	0.20%
2021/01/28	9	16.81	0	0.00	16.70	9	2,482	0.36%
2021/01/27	0	0.00	16	17.90	17.90	-16	2,459	-0.65%
2021/01/26	11	16.30	0	0.00	16.30	11	2,436	0.45%
2021/01/22	1	16.30	1	16.30	16.35	0	2,459	0.00%
2021/01/21	1	16.30	19	16.33	16.25	-18	2,469	-0.73%
2021/01/20	5	16.45	0	0.00	16.45	5	2,477	0.20%
2021/01/19	4	17.30	0	0.00	17.30	4	2,477	0.16%
2021/01/18	0	0.00	16	16.55	17.30	-16	2,499	-0.64%
2021/01/15	10	17.10	0	0.00	17.10	10	2,525	0.40%
2021/01/14	16	17.57	0	0.00	17.60	16	2,515	0.64%
2021/01/13	0	17.65	1	17.15	17.35	-1	2,567	-0.04%
2021/01/11	10	17.65	0	0.00	17.60	10	2,713	0.37%
2021/01/08	0	0.00	21	18.07	18.00	-21	2,921	-0.72%
2021/01/07	22	18.32	2	18.60	18.35	20	3,254	0.61%
2021/01/06	8	19.17	10	18.50	19.00	-2	3,299	-0.06%
2021/01/05	2	18.48	5	18.68	18.70	-3	3,184	-0.09%
2020/12/29	11	17.85	0	0.00	17.75	11	3,531	0.31%
2020/12/28	10	17.60	14	17.91	18.05	-4	3,514	-0.11%
2020/12/25	1	17.80	0	0.00	17.60	1	3,500	0.03%
2020/12/24	2	17.95	1	18.00	17.95	1	3,481	0.03%
2020/12/23	0	0.00	1	17.50	17.75	-1	3,350	-0.03%
2020/12/22	4	16.90	0	0.00	16.90	4	3,344	0.12%
2020/12/17	4	17.05	0	0.00	17.05	4	3,356	0.12%
2020/12/14	5	17.35	8	17.11	17.30	-3	3,373	-0.09%
2020/12/11	4	17.05	2	17.55	17.05	2	3,375	0.06%
2020/12/10	4	17.70	0	0.00	17.70	4	3,330	0.12%
2020/12/09	4	18.30	0	0.00	18.30	4	3,297	0.12%
2020/12/08	1	18.35	0	0.00	18.35	1	3,324	0.03%
2020/12/07	1	18.60	5	18.64	18.70	-4	3,305	-0.12%
2020/12/04	1	18.25	2	18.40	18.30	-1	3,207	-0.03%
2020/12/03	0	0.00	1	18.50	18.35	-1	3,191	-0.03%
2020/12/02	24	18.16	0	0.00	18.20	24	3,210	0.75%
2020/12/01	14	18.30	1	18.40	18.30	13	3,222	0.40%
2020/11/27	14	18.73	13	18.60	18.55	1	3,251	0.03%
2020/11/26	5	18.80	17	18.74	18.75	-12	3,326	-0.36%
2020/11/25	0	0.00	2	18.30	18.10	-2	3,314	-0.06%
2020/11/24	0	0.00	2	18.15	18.10	-2	3,335	-0.06%
2020/11/23	2	18.03	0	0.00	18.10	2	3,336	0.06%
2020/11/20	0	0.00	6	17.74	17.95	-6	3,331	-0.18%
2020/11/19	0	0.00	10	17.45	17.40	-10	3,314	-0.30%
2020/11/18	0	0.00	3	17.32	17.35	-3	3,312	-0.09%
2020/11/17	4	17.30	1	17.40	17.30	3	3,340	0.09%
2020/11/16	8	17.54	0	0.00	17.45	8	3,437	0.23%
2020/11/13	7	17.38	0	0.00	17.55	7	3,467	0.20%
2020/11/11	17	18.04	9	18.03	17.90	8	3,659	0.22%
2020/11/10	1	17.50	5	17.70	17.60	-4	3,595	-0.11%
2020/11/09	5	17.65	0	0.00	17.65	5	3,605	0.14%
2020/11/06	4	17.50	0	0.00	17.35	4	3,617	0.11%
2020/11/04	5	17.65	0	0.00	17.40	5	3,672	0.14%
2020/11/03	4	17.60	0	0.00	17.60	4	3,743	0.11%
2020/11/02	1	17.25	3	17.30	17.20	-2	3,760	-0.05%
2020/10/30	1	17.70	0	0.00	17.65	1	3,788	0.03%
2020/10/29	8	17.81	4	17.90	17.85	4	3,819	0.10%
2020/10/28	16	18.22	0	0.00	18.20	16	3,899	0.41%
2020/10/27	1	18.60	1	18.85	18.50	0	3,932	0.00%
2020/10/26	12	18.60	1	18.80	18.55	11	3,984	0.28%
2020/10/23	1	19.30	0	0.00	18.95	1	4,222	0.02%
2020/10/22	1	18.95	1	19.30	19.30	0	4,382	0.00%
2020/10/21	1	19.25	12	19.32	19.15	-11	4,385	-0.25%
2020/10/20	19	18.97	3	19.10	19.00	16	4,356	0.37%
2020/10/19	7	19.28	10	19.07	19.45	-3	4,317	-0.07%
2020/10/16	32	19.32	24	19.21	18.80	8	4,208	0.19%
2020/10/15	9	19.29	34	19.67	19.10	-25	4,026	-0.62%
2020/10/14	5	19.04	4	19.00	19.00	1	3,739	0.03%
2020/10/13	2	17.90	10	18.64	18.95	-8	3,634	-0.22%
2020/10/12	5	17.96	3	17.78	18.10	2	3,556	0.06%
2020/10/08	27	18.42	29	18.17	18.10	-2	3,520	-0.06%
2020/10/07	13	17.91	252	17.66	18.20	-239	3,418	-6.99%	大賣/鉅額交易
2020/10/06	0	0.00	151	17.63	17.75	-151	3,117	-4.84%	大賣/鉅額交易
2020/10/05	30	16.07	0	0.00	16.15	30	3,063	0.98%
2020/09/28	5	15.95	0	0.00	15.90	5	3,104	0.16%
2020/09/25	60	16.11	6	15.95	15.90	54	3,145	1.72%
2020/09/23	0	0.00	15	16.81	16.90	-15	3,127	-0.48%
2020/09/22	0	0.00	5	16.85	16.80	-5	3,178	-0.16%
2020/09/18	2	16.85	1	16.85	16.90	1	3,216	0.03%
2020/09/17	11	16.80	15	17.00	16.80	-4	3,225	-0.12%
2020/09/16	7	16.31	1	16.60	16.60	6	3,184	0.19%
2020/09/15	4	16.30	0	0.00	16.30	4	3,176	0.13%
2020/09/14	0	0.00	1	16.05	16.20	-1	3,202	-0.03%
2020/09/11	135	16.38	0	0.00	16.15	135	3,236	4.17%	大買/鉅額交易
2020/09/10	32	16.83	10	17.15	16.75	22	3,199	0.69%
2020/09/09	10	16.95	2	16.85	17.00	8	3,196	0.25%
2020/09/08	34	16.89	0	0.00	16.85	34	3,182	1.07%
2020/09/07	93	17.11	4	17.14	17.00	89	3,188	2.79%
2020/09/04	2	16.80	0	0.00	16.80	2	3,187	0.06%
2020/09/03	0	0.00	6	17.15	17.15	-6	3,416	-0.18%
2020/09/02	0	0.00	10	16.85	16.85	-10	3,373	-0.30%
2020/09/01	7	16.97	0	0.00	16.95	7	3,364	0.21%
2020/08/31	6	17.18	4	17.20	17.20	2	3,295	0.06%
2020/08/28	8	16.88	12	16.65	16.75	-4	3,238	-0.12%
2020/08/27	2	16.50	2	16.63	16.50	0	3,201	0.00%
2020/08/26	1	16.25	1	16.45	16.25	0	3,167	0.00%
2020/08/21	20	16.21	5	15.95	16.00	15	3,234	0.46%
2020/08/20	1	15.95	4	16.14	16.10	-3	3,219	-0.09%
2020/08/19	1	16.30	2	16.65	16.20	-1	3,110	-0.03%
2020/08/18	1	16.80	1	17.05	16.65	0	3,070	0.00%
2020/08/17	6	16.79	14	16.98	16.90	-8	3,026	-0.26%
2020/08/13	10	16.00	6	16.07	15.90	4	2,832	0.14%
2020/08/12	2	16.20	10	16.31	16.35	-8	2,815	-0.28%
2020/08/11	1	15.95	16	15.76	15.75	-15	2,784	-0.54%
2020/08/10	3	16.27	3	16.15	16.00	0	2,755	0.00%
2020/08/07	6	16.43	12	16.03	16.55	-6	2,711	-0.22%
2020/08/06	1	15.70	3	15.87	15.70	-2	2,595	-0.08%
2020/08/05	1	16.00	1	15.95	16.00	0	2,570	0.00%
2020/08/04	4	16.24	1	16.20	16.10	3	2,546	0.12%
2020/08/03	4	15.98	2	16.33	16.30	2	2,499	0.08%
2020/07/31	0	0.00	5	15.65	15.70	-5	2,407	-0.21%
2020/07/30	2	15.20	5	15.33	15.65	-3	2,356	-0.13%
2020/07/29	20	15.33	3	15.77	14.85	17	2,288	0.74%
2020/07/28	3	15.23	4	15.25	15.50	-1	2,037	-0.05%
2020/07/27	15	14.40	0	0.00	14.10	15	1,940	0.77%
2020/07/24	1	14.35	1	14.80	14.35	0	1,926	0.00%
2020/07/23	4	14.50	10	14.55	14.50	-6	1,900	-0.32%
2020/07/22	0	0.00	15	14.45	14.45	-15	1,875	-0.80%
2020/07/21	5	14.46	12	14.33	14.65	-7	1,866	-0.38%
2020/07/20	10	14.00	41	13.95	14.60	-31	1,798	-1.72%
2020/07/17	43	13.76	1	14.05	13.75	42	1,730	2.43%
2020/07/16	2	13.80	29	13.73	13.80	-27	1,727	-1.56%
2020/07/15	0	0.00	60	13.93	13.85	-60	1,697	-3.53%
2020/07/14	0	0.00	22	13.80	13.80	-22	1,761	-1.25%
2020/07/13	2	13.90	25	13.92	13.90	-23	1,772	-1.30%
2020/07/10	21	13.99	0	0.00	13.70	21	1,789	1.17%
2020/07/09	1	14.15	1	14.40	14.10	0	1,795	0.00%
2020/07/08	2	14.05	30	14.20	14.20	-28	1,784	-1.57%
2020/07/07	49	14.04	0	0.00	13.95	49	1,769	2.77%
2020/07/06	0	0.00	1	14.20	14.20	-1	1,748	-0.06%
2020/07/03	55	13.78	0	0.00	13.80	55	1,755	3.13%
2020/07/02	24	13.82	0	0.00	13.80	24	1,784	1.34%
2020/06/30	0	0.00	2	13.73	13.55	-2	1,715	-0.12%
2020/06/29	0	0.00	3	13.35	13.40	-3	1,680	-0.18%
2020/06/24	20	13.43	0	0.00	13.30	20	1,679	1.19%
2020/06/22	0	0.00	10	13.30	13.30	-10	1,698	-0.59%
2020/06/19	1	13.40	15	13.45	13.20	-14	1,712	-0.82%
2020/06/18	34	13.42	23	13.42	13.60	11	1,702	0.65%
2020/06/15	2	12.90	0	0.00	12.80	2	1,752	0.11%
2020/06/11	10	13.62	13	13.45	13.30	-3	1,778	-0.17%
2020/06/10	39	13.90	23	14.01	14.00	16	1,754	0.91%
2020/06/08	0	0.00	9	13.20	13.35	-9	1,580	-0.57%
2020/06/05	3	13.58	2	13.45	13.45	1	1,570	0.06%
2020/06/04	9	13.53	0	0.00	13.40	9	1,562	0.58%
2020/06/03	0	0.00	3	13.45	13.50	-3	1,567	-0.19%
2020/06/02	0	0.00	5	13.20	13.25	-5	1,551	-0.32%
2020/05/28	6	13.39	5	13.33	13.20	1	1,539	0.06%
2020/05/27	0	0.00	1	13.00	13.05	-1	1,450	-0.07%
2020/05/22	4	13.00	0	0.00	12.75	4	1,440	0.28%
2020/05/19	10	12.70	0	0.00	12.75	10	1,421	0.70%
2020/05/14	1	12.70	0	0.00	12.60	1	1,412	0.07%
2020/05/13	3	12.83	0	0.00	12.90	3	1,400	0.21%
2020/05/11	5	12.95	0	0.00	13.05	5	1,396	0.36%
2020/05/08	2	12.90	0	0.00	12.90	2	1,378	0.15%
2020/05/05	2	12.80	0	0.00	12.85	2	1,374	0.15%
2020/05/04	2	12.85	0	0.00	12.90	2	1,374	0.15%
2020/04/30	10	13.30	0	0.00	13.45	10	1,429	0.70%
2020/04/27	0	0.00	5	13.00	13.05	-5	1,362	-0.37%
2020/04/24	0	0.00	12	12.90	12.95	-12	1,362	-0.88%
2020/04/21	1	13.00	0	0.00	12.65	1	1,351	0.07%
2020/04/20	5	13.25	14	13.17	13.15	-9	1,344	-0.67%
2020/04/17	3	13.48	1	13.60	13.30	2	1,357	0.15%
2020/04/16	0	0.00	10	12.80	13.15	-10	1,295	-0.77%
2020/04/15	0	0.00	1	12.95	12.80	-1	1,287	-0.08%
2020/04/14	0	0.00	1	12.80	12.80	-1	1,268	-0.08%
2020/04/13	1	12.20	0	0.00	12.10	1	1,246	0.08%
2020/04/09	0	0.00	5	12.22	12.10	-5	1,263	-0.40%
2020/04/08	11	12.48	2	12.45	12.30	9	1,256	0.72%
2020/04/07	6	11.75	0	0.00	12.10	6	1,211	0.50%
2020/04/01	0	0.00	2	10.95	11.05	-2	1,177	-0.17%
2020/03/31	4	10.95	2	10.90	10.95	2	1,176	0.17%
2020/03/30	15	10.80	0	0.00	11.00	15	1,169	1.28%
2020/03/26	0	0.00	10	10.17	10.55	-10	1,144	-0.87%
2020/03/25	26	10.25	26	10.35	10.35	0	1,140	0.00%
2020/03/23	2	9.28	0	0.00	9.20	2	1,128	0.18%
2020/03/20	14	10.08	0	0.00	9.95	14	1,103	1.27%
2020/03/17	0	0.00	10	10.10	10.15	-10	1,024	-0.98%
2020/03/16	0	0.00	16	10.14	10.05	-16	992	-1.61%
2020/03/13	2	11.00	0	0.00	11.10	2	968	0.21%
2020/03/12	2	12.38	20	13.03	12.20	-18	907	-1.98%
2020/03/10	0	0.00	10	13.40	13.60	-10	877	-1.14%
2020/03/09	1	13.90	15	14.20	13.80	-14	865	-1.62%
2020/03/06	1	14.45	0	0.00	14.50	1	846	0.12%
2020/03/05	0	0.00	1	14.70	14.70	-1	874	-0.11%
2020/03/04	9	14.39	0	0.00	14.35	9	889	1.01%
2020/03/02	1	14.40	0	0.00	14.35	1	896	0.11%
2020/02/27	3	14.67	10	14.50	14.55	-7	912	-0.77%
2020/02/25	8	14.99	0	0.00	14.95	8	925	0.86%
2020/02/24	15	15.00	0	0.00	15.05	15	931	1.61%
2020/02/18	0	0.00	3	15.05	15.10	-3	935	-0.32%
2020/02/17	0	15.30	2	15.10	15.10	-2	934	-0.21%
2020/02/13	2	15.23	0	0.00	15.15	2	938	0.21%
2020/02/12	3	15.30	0	0.00	15.30	3	958	0.31%
2020/02/11	5	15.00	0	0.00	15.00	5	967	0.52%
2020/02/10	0	0.00	6	14.80	14.80	-6	976	-0.61%
2020/02/07	7	15.17	0	0.00	15.10	7	1,001	0.70%
2020/02/06	8	15.44	0	0.00	15.45	8	1,008	0.79%
2020/02/04	21	15.68	2	15.50	15.50	19	1,049	1.81%
2020/01/31	2	15.90	0	0.00	15.90	2	1,030	0.19%
2020/01/20	12	17.37	3	17.28	17.40	9	1,200	0.75%
2020/01/17	5	17.18	0	0.00	17.15	5	1,217	0.41%
2020/01/13	3	17.00	9	17.22	17.45	-6	1,391	-0.43%
2020/01/10	2	16.95	1	16.85	16.90	1	1,381	0.07%
2020/01/08	0	0.00	4	16.45	16.40	-4	1,367	-0.29%
2020/01/06	3	16.60	0	0.00	16.55	3	1,408	0.21%
2020/01/03	0	0.00	7	16.90	16.90	-7	1,409	-0.50%
2019/12/31	10	16.60	0	0.00	16.55	10	1,413	0.71%
2019/12/30	0	0.00	2	16.65	16.55	-2	1,429	-0.14%
2019/12/27	2	16.55	1	16.60	16.60	1	1,439	0.07%
2019/12/24	4	16.35	20	16.40	16.35	-16	1,637	-0.98%
2019/12/23	1	16.25	0	0.00	16.35	1	1,709	0.06%
2019/12/18	5	16.75	0	0.00	16.70	5	1,772	0.28%
2019/12/13	6	16.38	0	0.00	16.35	6	1,763	0.34%
2019/12/05	1	16.90	5	16.70	16.65	-4	1,748	-0.23%
2019/12/04	6	16.57	0	0.00	16.55	6	1,748	0.34%
2019/12/02	17	16.88	0	0.00	16.85	17	1,768	0.96%
2019/11/29	4	17.50	1	17.50	17.50	3	1,755	0.17%
2019/11/28	0	0.00	17	17.71	17.80	-17	1,754	-0.97%
2019/11/27	0	0.00	21	17.75	17.75	-21	1,833	-1.15%
2019/11/26	0	0.00	5	17.76	17.55	-5	1,845	-0.27%
2019/11/25	6	17.44	27	17.59	17.65	-21	1,834	-1.15%
2019/11/22	0	0.00	1	17.10	17.00	-1	1,812	-0.06%
2019/11/21	0	0.00	5	16.92	16.95	-5	1,814	-0.28%
2019/11/19	2	17.00	0	0.00	17.05	2	1,812	0.11%
2019/11/13	6	16.85	0	0.00	16.90	6	1,811	0.33%
2019/11/12	1	16.70	0	0.00	16.85	1	1,816	0.06%
2019/11/11	9	16.67	8	16.63	16.65	1	1,817	0.06%
2019/11/07	5	17.10	0	0.00	17.15	5	1,783	0.28%
2019/11/06	4	17.10	4	17.20	17.10	0	1,773	0.00%
2019/11/05	4	17.48	0	0.00	17.45	4	1,742	0.23%
2019/11/04	20	17.74	3	17.65	17.65	17	1,733	0.98%
2019/10/31	7	17.69	0	0.00	17.65	7	1,695	0.41%
2019/10/30	0	0.00	1	18.45	18.15	-1	1,652	-0.06%
2019/10/29	6	18.17	7	18.16	18.20	-1	1,623	-0.06%
2019/10/28	2	19.00	3	18.80	19.00	-1	1,527	-0.07%
2019/10/25	1	17.90	11	17.86	17.75	-10	1,437	-0.70%
2019/10/24	0	0.00	1	17.75	17.70	-1	1,426	-0.07%
2019/10/23	0	0.00	23	17.74	18.00	-23	1,397	-1.65%
2019/10/22	0	0.00	1	17.15	17.15	-1	1,281	-0.08%
2019/10/18	24	17.48	32	17.22	17.15	-8	1,281	-0.62%
2019/10/17	20	17.36	18	17.43	17.40	2	1,269	0.16%
2019/10/15	9	17.32	2	17.15	17.10	7	1,275	0.55%
2019/10/14	0	0.00	5	17.45	17.45	-5	1,263	-0.40%
2019/10/09	3	16.85	0	0.00	16.85	3	1,245	0.24%
2019/10/08	0	0.00	3	17.20	17.05	-3	1,285	-0.23%
2019/10/07	1	17.15	0	0.00	17.00	1	1,385	0.07%
2019/10/04	9	17.02	0	0.00	16.90	9	1,365	0.66%
2019/10/03	1	17.05	0	0.00	17.15	1	1,345	0.07%
2019/10/02	0	0.00	6	17.27	17.35	-6	1,327	-0.45%
2019/10/01	2	17.05	6	17.17	17.25	-4	1,283	-0.31%
2019/09/27	76	17.75	64	16.99	16.85	12	1,245	0.96%
2019/09/26	8	17.23	4	17.30	17.65	4	1,123	0.36%
2019/09/25	0	0.00	17	16.85	16.85	-17	1,053	-1.61%
2019/09/24	5	16.30	4	16.99	16.60	1	1,006	0.10%
2019/09/23	0	0.00	1	16.40	16.40	-1	974	-0.10%
2019/09/20	1	16.50	0	0.00	16.50	1	974	0.10%
2019/09/19	0	0.00	2	16.43	16.25	-2	957	-0.21%
2019/09/18	2	16.20	2	16.35	16.25	0	957	0.00%
2019/09/17	0	0.00	11	16.60	16.30	-11	951	-1.16%
2019/09/16	4	16.70	0	0.00	16.65	4	947	0.42%
2019/09/10	3	16.60	0	0.00	16.65	3	940	0.32%
2019/09/09	0	0.00	10	16.80	16.85	-10	933	-1.07%
2019/09/06	0	0.00	13	16.95	16.80	-13	927	-1.40%
2019/09/05	6	16.78	33	16.70	16.85	-27	906	-2.98%
2019/09/04	1	16.80	0	0.00	16.80	1	889	0.11%
2019/09/03	0	0.00	2	16.50	16.60	-2	872	-0.23%
2019/08/30	60	17.03	6	16.91	16.45	54	835	6.46%
2019/08/29	0	0.00	34	16.19	16.05	-34	750	-4.53%
2019/08/28	0	0.00	1	16.15	16.05	-1	728	-0.14%
2019/08/26	1	16.10	0	0.00	16.10	1	714	0.14%
2019/08/22	1	16.30	1	16.45	16.40	0	706	0.00%
2019/08/19	1	16.15	0	0.00	16.20	1	690	0.14%
2019/08/13	5	15.70	2	15.70	15.75	3	700	0.43%
2019/08/08	0.1	15.25	0	0.00	15.30	0.1	707	0.01%
2019/07/30	1	16.10	0	0.00	16.15	1	771	0.13%
2019/07/29	3	16.62	0	0.00	16.45	3	801	0.37%
2019/07/26	0	0.00	1	16.55	16.70	-1	793	-0.13%
2019/07/22	0	0.00	10	16.20	16.20	-10	1,018	-0.98%
2019/07/18	0	0.00	1	16.15	16.15	-1	1,052	-0.10%
2019/07/12	11	16.44	3	16.40	16.35	8	1,094	0.73%
2019/07/11	0	0.00	23	16.47	16.65	-23	1,094	-2.10%
2019/07/10	0	0.00	10	14.90	15.15	-10	1,040	-0.96%
2019/07/08	10	15.26	0	0.00	15.20	10	1,066	0.94%
2019/06/24	3	15.00	0	0.00	15.00	3	1,594	0.19%
2019/06/13	10	14.70	0	0.00	14.65	10	1,722	0.58%
2019/06/10	0	0.00	10	14.45	14.50	-10	1,757	-0.57%
2019/06/06	2	14.35	0	0.00	14.40	2	1,760	0.11%
2019/06/05	0	0.00	0.1	14.50	14.50	-0.1	1,767	-0.01%
2019/06/03	2	14.50	0	0.00	14.40	2	1,779	0.11%
2019/05/31	6	14.70	0	0.00	14.60	6	1,779	0.34%
2019/05/29	0	0.00	5	14.30	14.30	-5	1,799	-0.28%
2019/05/23	2	14.23	10	14.35	14.40	-8	1,823	-0.44%
2019/05/21	0	0.00	1	14.50	14.65	-1	1,973	-0.05%
2019/05/20	1	14.20	0	0.00	14.20	1	2,034	0.05%
2019/05/17	0	0.00	1	14.50	14.50	-1	2,032	-0.05%
2019/05/16	20	15.15	0	0.00	14.80	20	2,024	0.99%
2019/05/15	0	0.00	1	15.15	15.15	-1	2,032	-0.05%
2019/05/14	0	0.00	3	14.67	14.95	-3	2,032	-0.15%
2019/05/13	3	15.17	4	15.48	14.95	-1	2,026	-0.05%
2019/05/10	2	16.00	20	16.10	15.70	-18	1,984	-0.91%
2019/05/09	5	16.00	1	16.15	16.00	4	1,974	0.20%
2019/05/08	1	16.35	7	16.27	16.35	-6	1,967	-0.31%
2019/05/07	0	0.00	5	16.55	16.30	-5	1,967	-0.25%
2019/05/06	0	0.00	2	16.30	16.25	-2	1,962	-0.10%
2019/05/03	6	17.18	2	17.20	17.20	4	1,925	0.21%
2019/05/02	0	0.00	1	17.60	17.35	-1	1,912	-0.05%
2019/04/30	2	17.10	0	0.00	17.25	2	1,862	0.11%
2019/04/29	0	0.00	5	17.05	17.15	-5	1,842	-0.27%
2019/04/26	25	17.25	23	17.44	17.00	2	1,797	0.11%
2019/04/25	0	0.00	11	16.76	16.85	-11	1,619	-0.68%
2019/04/24	14	16.50	21	16.79	16.30	-7	1,589	-0.44%
2019/04/23	12	16.65	0	0.00	16.75	12	1,576	0.76%
2019/04/22	21	16.95	5	17.00	16.70	16	1,564	1.02%
2019/04/19	0	0.00	10	16.47	16.60	-10	1,533	-0.65%
2019/04/18	21	16.29	5	16.00	16.00	16	1,528	1.05%
2019/04/17	77	16.56	9	16.54	16.55	68	1,522	4.47%
2019/04/16	2	16.35	1	16.50	16.55	1	1,475	0.07%
2019/04/15	2	15.98	2	15.90	15.90	0	1,417	0.00%
2019/04/12	2	15.75	20	15.65	15.70	-18	1,400	-1.29%
2019/04/11	1	15.55	10	15.65	15.50	-9	1,405	-0.64%
2019/04/10	1	15.60	0	0.00	15.80	1	1,394	0.07%
2019/04/09	6	16.03	10	15.70	15.70	-4	1,385	-0.29%
2019/04/03	29	15.90	4	15.83	15.80	25	1,316	1.90%
2019/04/02	2	15.65	0	0.00	15.90	2	1,291	0.15%
2019/04/01	10	15.60	14	15.64	15.50	-4	1,253	-0.32%
2019/03/29	46	15.78	18	15.74	15.80	28	1,207	2.32%
2019/03/28	0	0.00	3	15.15	15.40	-3	975	-0.31%
2019/03/27	1	14.75	6	14.65	14.65	-5	892	-0.56%
2019/03/26	3	14.60	4	14.53	14.65	-1	873	-0.11%
2019/03/25	1	14.10	0	0.00	14.10	1	850	0.12%
2019/03/22	0	0.00	3	14.55	14.60	-3	846	-0.35%
2019/03/21	14	14.47	0	0.00	14.50	14	840	1.67%
2019/03/19	5	14.45	2	14.45	14.35	3	836	0.36%
2019/03/18	4	14.40	1	14.45	14.45	3	822	0.36%
2019/03/12	0	0.00	8	14.05	13.90	-8	758	-1.05%
2019/03/11	1	14.00	0	0.00	13.85	1	778	0.13%
2019/03/08	2	13.88	2	13.90	13.90	0	783	0.00%
2019/03/07	4	14.29	0	0.00	14.05	4	782	0.51%
2019/03/06	0	0.00	1	14.50	14.40	-1	783	-0.13%
2019/03/05	10	14.50	1	14.50	14.30	9	786	1.14%
2019/03/04	2	14.30	10	14.45	14.30	-8	770	-1.04%
2019/02/27	1	14.65	20	14.30	14.30	-19	768	-2.47%
2019/02/25	4	14.73	16	14.70	14.50	-12	771	-1.55%
2019/02/22	21	14.63	0	0.00	14.55	21	762	2.76%
2019/02/21	0	0.00	16	14.75	14.70	-16	761	-2.10%
2019/02/20	29	15.07	2	15.38	15.05	27	735	3.67%
2019/02/19	11	14.54	1	14.60	14.95	10	608	1.64%
2019/02/15	0	0.00	4	14.10	14.25	-4	535	-0.75%
2019/02/14	3	14.25	20	14.10	14.25	-17	537	-3.16%
2019/02/13	20	13.85	0	0.00	13.85	20	525	3.81%
2019/02/12	0	0.00	1	13.75	13.80	-1	524	-0.19%
2019/02/11	0	0.00	2	13.60	13.55	-2	519	-0.39%
2019/01/29	2	13.65	0	0.00	13.45	2	526	0.38%
2019/01/28	0	0.00	11	13.79	13.70	-11	532	-2.06%
2019/01/25	10	13.45	2	13.55	13.55	8	538	1.49%
2019/01/24	1	13.30	2	13.55	13.30	-1	532	-0.19%
2019/01/23	0	0.00	5	13.20	13.40	-5	544	-0.92%
2019/01/22	2	13.30	0	0.00	13.15	2	548	0.36%
2019/01/18	0	0.00	1	13.55	13.40	-1	563	-0.18%
2019/01/14	5	13.13	0	0.00	13.15	5	572	0.87%
2019/01/11	8	13.42	0	0.00	13.35	8	572	1.40%
2019/01/10	3	13.60	0	0.00	13.60	3	570	0.53%
2019/01/09	0	0.00	3	13.30	13.35	-3	560	-0.54%
2019/01/07	2	12.85	0	0.00	12.85	2	557	0.36%
2019/01/02	0	0.00	1	12.95	12.95	-1	629	-0.16%
2018/12/28	1	12.95	0	0.00	12.95	1	633	0.16%
2018/12/22	1	13.15	1	13.25	13.25	0	706	0.00%
2018/12/20	2	13.40	0	0.00	13.30	2	711	0.28%
2018/12/14	1	14.30	0	0.00	14.20	1	712	0.14%
2018/12/12	0	0.00	1	14.75	14.65	-1	709	-0.14%
2018/12/06	1	14.40	0	0.00	14.25	1	717	0.14%
2018/11/29	3	15.15	1	15.35	15.15	2	760	0.26%
2018/11/28	0	0.00	1	15.05	15.10	-1	875	-0.11%
2018/11/26	1.1	14.34	0	0.00	14.20	1.1	903	0.12%
2018/11/23	1	14.25	0	0.00	14.05	1	907	0.11%
2018/11/20	0	0.00	1	15.10	15.15	-1	917	-0.11%
2018/11/08	1	14.55	1	14.55	14.55	0	967	0.00%
2018/11/07	0	0.00	38	14.50	14.45	-38	979	-3.88%
2018/11/06	2	14.55	11	14.51	14.45	-9	1,009	-0.89%
2018/11/01	0	0.00	1	13.95	13.85	-1	995	-0.10%
2018/10/31	8	13.69	2	13.20	13.80	6	999	0.60%
2018/10/30	2	12.90	0	0.00	13.00	2	998	0.20%
2018/10/26	5	12.82	0	0.00	12.75	5	1,014	0.49%
2018/10/25	0	0.00	6	12.70	12.70	-6	1,015	-0.59%
2018/10/23	2	13.65	0	0.00	13.85	2	1,065	0.19%
2018/10/22	5	14.00	0	0.00	14.05	5	1,069	0.47%
2018/10/17	0	0.00	4	14.00	13.95	-4	1,122	-0.36%
2018/10/16	2	13.85	0	0.00	13.70	2	1,132	0.18%
2018/10/15	1	13.70	0	0.00	13.25	1	1,144	0.09%
2018/10/12	2	13.00	1	13.35	13.65	1	1,144	0.09%
2018/10/11	5	13.51	12	13.50	13.50	-7	1,158	-0.60%
2018/10/09	12	15.04	4	15.20	15.00	8	1,135	0.70%
2018/10/05	5	15.74	2	15.83	15.85	3	1,299	0.23%
2018/10/04	2	16.25	1	16.45	16.30	1	1,351	0.07%
2018/10/03	13	16.52	2	16.30	16.30	11	1,383	0.79%
2018/10/02	10	16.93	15	16.87	16.60	-5	1,410	-0.35%
2018/10/01	0	0.00	1	17.00	17.00	-1	1,491	-0.07%
2018/09/28	2	16.33	0	0.00	16.25	2	1,547	0.13%
2018/09/26	33	16.35	29	16.34	16.25	4	1,621	0.25%
2018/09/19	0	0.00	1	16.55	16.50	-1	1,946	-0.05%
2018/09/12	0	0.00	2	16.20	16.15	-2	2,322	-0.09%
2018/09/10	6	16.05	0	0.00	15.95	6	2,417	0.25%
2018/09/07	0	0.00	14	16.76	16.80	-14	2,499	-0.56%
2018/09/06	3	17.20	1	17.35	17.10	2	2,773	0.07%
2018/09/05	6	17.80	0	0.00	17.30	6	2,891	0.21%
2018/09/04	19	18.22	18	18.21	17.90	1	2,932	0.03%
2018/08/28	0	0.00	7	16.64	16.60	-7	3,824	-0.18%
2018/08/27	0	0.00	4	16.45	16.45	-4	3,904	-0.10%
2018/08/23	0	0.00	11	16.50	16.45	-11	4,090	-0.27%
2018/08/22	11	16.18	0	0.00	16.35	11	4,327	0.25%
2018/08/17	20	16.33	20	16.09	16.05	0	5,070	0.00%
2018/08/16	4	16.35	0	0.00	16.35	4	5,070	0.08%
2018/08/15	5	15.75	4	16.51	16.55	1	5,064	0.02%
2018/08/13	3	16.10	1	16.20	15.70	2	5,044	0.04%
2018/08/10	4	16.15	0	0.00	16.15	4	5,027	0.08%
2018/08/02	2	16.90	0	0.00	16.60	2	5,013	0.04%
2018/08/01	0	0.00	2	16.95	16.90	-2	5,005	-0.04%
2018/07/31	2	17.10	2	17.40	16.60	0	5,003	0.00%
2018/07/30	4	17.00	0	0.00	17.00	4	4,955	0.08%
2018/07/27	0	0.00	1	17.05	16.90	-1	4,944	-0.02%
2018/07/26	0	0.00	2	17.15	17.00	-2	4,939	-0.04%
2018/07/25	0	0.00	1	16.40	16.60	-1	4,913	-0.02%
2018/07/23	4	16.14	3	16.10	16.05	1	4,914	0.02%
2018/07/20	9	16.43	28	16.38	16.20	-19	4,916	-0.39%
2018/07/19	3	16.50	3	16.60	16.40	0	4,905	0.00%
2018/07/18	17	16.93	0	0.00	16.45	17	4,954	0.34%
2018/07/17	5	17.00	4	17.03	16.80	1	4,931	0.02%
2018/07/16	2	17.08	22	17.37	16.85	-20	4,916	-0.41%
2018/07/13	50	18.31	23	18.14	17.45	27	4,860	0.56%
2018/07/12	7	17.41	10	17.54	17.40	-3	4,722	-0.06%
2018/07/11	3	16.93	0	0.00	17.05	3	4,665	0.06%
2018/07/06	1	15.50	5	15.64	16.65	-4	4,487	-0.09%
2018/07/03	4	16.95	6	17.32	16.45	-2	4,369	-0.05%
2018/07/02	3	16.70	0	0.00	16.70	3	4,178	0.07%
2018/06/28	2	19.00	2	19.43	18.55	0	4,151	0.00%
2018/06/27	2	20.00	0	0.00	19.70	2	4,062	0.05%
2018/06/26	2	19.80	0	0.00	19.80	2	4,032	0.05%
2018/06/25	4	20.99	4	21.10	20.30	0	3,948	0.00%
2018/06/22	22	22.42	21	21.55	21.60	1	3,876	0.03%
2018/06/21	12	21.20	15	22.00	22.00	-3	3,799	-0.08%
2018/06/20	16	21.05	43	21.07	21.00	-27	3,700	-0.73%
2018/06/19	3	21.35	16	21.43	21.35	-13	3,653	-0.36%
2018/06/14	11	22.14	3	22.23	22.15	8	3,560	0.22%
2018/06/13	17	23.10	25	22.86	22.50	-8	3,474	-0.23%
2018/06/12	12	21.80	17	21.59	21.90	-5	3,191	-0.16%
2018/06/11	8	21.64	19	21.46	21.50	-11	3,069	-0.36%
2018/06/08	22	21.99	25	21.82	21.85	-3	3,002	-0.10%
2018/06/07	68	22.72	35	22.30	22.40	33	2,933	1.13%
2018/06/06	60	21.76	63	22.15	22.40	-3	2,543	-0.12%
2018/06/05	30	20.65	31	20.42	20.40	-1	2,171	-0.05%
2018/06/04	12	21.10	10	20.65	20.65	2	2,125	0.09%
2018/06/01	7	20.79	5	20.89	20.85	2	2,076	0.10%
2018/05/31	10	21.20	30	20.62	20.50	-20	2,025	-0.99%
2018/05/30	36	20.68	40	20.85	21.05	-4	1,945	-0.21%
2018/05/29	25	21.46	32	21.03	21.20	-7	1,859	-0.38%
2018/05/28	95	21.09	107	21.26	21.50	-12	1,643	-0.73%	大賣/
2018/05/25	55	19.65	33	19.68	19.80	22	1,344	1.64%
2018/05/24	4	18.31	27	17.92	18.95	-23	1,103	-2.08%
2018/05/23	0	0.00	10	17.25	17.25	-10	938	-1.07%
2018/05/21	0	0.00	12	16.82	17.00	-12	952	-1.26%
2018/05/17	1	16.85	10	16.55	16.95	-9	945	-0.95%
2018/05/15	10	16.35	0	0.00	16.35	10	940	1.06%
2018/05/10	0	0.00	20	16.65	16.70	-20	1,046	-1.91%
2018/05/08	10	16.40	3	16.40	16.45	7	1,041	0.67%
2018/05/07	0	0.00	10	16.25	16.35	-10	1,048	-0.95%
2018/05/04	10	16.15	0	0.00	16.15	10	1,080	0.93%
2018/04/30	3	15.70	0	0.00	15.90	3	1,111	0.27%
2018/04/23	3	16.45	3	16.50	16.25	0	1,084	0.00%
2018/04/17	3	16.05	10	16.05	16.10	-7	1,016	-0.69%
2018/04/16	0	0.00	4	16.20	16.15	-4	1,018	-0.39%
2018/04/13	8	16.59	0	0.00	16.60	8	1,015	0.79%
2018/04/10	0	16.50	0	0.00	16.55	0	1,054	0.00%
2018/04/09	5	16.83	0	0.00	16.85	5	1,058	0.47%
2018/04/03	2	17.15	2	17.15	17.00	0	1,055	0.00%
2018/04/02	2	16.75	12	16.88	16.90	-10	1,038	-0.96%
2018/03/30	0	0.00	1	16.70	16.70	-1	1,081	-0.09%
2018/03/29	0	0.00	1	16.60	16.75	-1	1,087	-0.09%
2018/03/28	12	16.67	0	0.00	16.60	12	1,094	1.10%
2018/03/23	1	16.80	2	16.85	16.80	-1	1,117	-0.09%
2018/03/22	0	0.00	2	17.30	17.30	-2	1,111	-0.18%
2018/03/21	5	17.70	0	0.00	17.50	5	1,108	0.45%
2018/03/20	2	17.80	3	17.75	17.75	-1	1,109	-0.09%
2018/03/19	2	17.80	4	17.94	17.80	-2	1,128	-0.18%
2018/03/15	2	17.65	0	0.00	17.75	2	1,104	0.18%
2018/03/12	6	17.86	2	18.08	17.40	4	1,102	0.36%
2018/03/09	0	17.45	6	17.44	17.55	-6	1,046	-0.57%
2018/03/08	4	17.20	2	17.25	17.10	2	1,012	0.20%
2018/03/07	2	17.13	4	17.10	17.20	-2	1,015	-0.20%
2018/03/06	2	16.45	2	16.90	17.15	0	1,008	0.00%
2018/03/05	4	16.55	0	0.00	16.30	4	995	0.40%
2018/03/02	10	16.80	3	16.75	16.75	7	993	0.70%
2018/03/01	5	17.25	16	17.16	17.35	-11	981	-1.12%
2018/02/27	6	17.03	7	16.92	17.15	-1	959	-0.10%
2018/02/26	0	0.00	10	16.70	16.75	-10	936	-1.07%
2018/02/23	6	16.88	7	16.76	16.75	-1	962	-0.10%
2018/02/22	0	0.00	1	16.70	16.70	-1	954	-0.10%
2018/02/08	6	15.96	5	15.70	15.75	1	947	0.11%
2018/02/07	2	15.85	1	16.00	15.75	1	956	0.10%
2018/02/06	2	15.85	12	15.34	15.50	-10	961	-1.04%
2018/02/05	2	16.40	2	16.55	16.75	0	938	0.00%
2018/02/02	2	17.10	36	16.92	16.90	-34	934	-3.64%
2018/01/31	5	16.45	5	16.40	16.50	0	884	0.00%
2018/01/30	6	16.90	0	0.00	16.60	6	896	0.67%
2018/01/29	13	16.83	18	16.90	16.80	-5	925	-0.54%
2018/01/26	6	16.35	0	0.00	16.45	6	896	0.67%
2018/01/24	4	16.30	4	16.25	16.25	0	914	0.00%
2018/01/22	0	0.00	4	16.25	16.20	-4	1,106	-0.36%
2018/01/19	0	0.00	1	16.20	16.10	-1	1,113	-0.09%
2018/01/15	5	16.20	2	16.30	16.20	3	1,184	0.25%
2018/01/10	11	16.16	1	16.30	16.10	10	1,299	0.77%
2018/01/09	36	16.59	0	0.00	16.55	36	1,305	2.76%
2018/01/08	17	17.10	2	17.10	17.00	15	1,338	1.12%
2018/01/03	2	16.70	12	16.70	16.65	-10	1,324	-0.75%
2018/01/02	11	16.45	0	0.00	16.55	11	1,323	0.83%