毅嘉 (2402)-台新-高雄券商分點個股進出

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
41.45
漲跌
▲0.75
漲幅
+1.84%
成交量
3,614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:14:30

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

毅嘉 (2402)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	4	41.54	11	41.98	41.45	-7	11,449	-0.06%
2024/11/21	4	40.60	6	40.64	40.70	-2	11,771	-0.02%
2024/11/20	5	40.32	4	40.23	40.20	1	11,915	0.01%
2024/11/19	1	40.10	2	40.45	40.30	-1	11,953	-0.01%
2024/11/18	3	39.72	4	39.86	39.75	-1	12,047	-0.01%
2024/11/15	2	40.00	3	40.17	40.05	-1	12,065	-0.01%
2024/11/14	14	40.69	11	40.42	40.15	3	12,102	0.02%
2024/11/13	16	41.24	18	41.37	41.00	-2	12,082	-0.02%
2024/11/12	6	40.87	23.1	40.92	40.55	-17.1	12,157	-0.14%
2024/11/11	6.1	41.16	7	41.16	41.60	-0.9	12,180	-0.01%
2024/11/08	5.2	41.67	2	41.50	41.50	3.2	12,223	0.03%
2024/11/07	4.2	42.16	3	41.87	41.95	1.2	12,277	0.01%
2024/11/06	9	41.19	5	41.25	41.10	4	12,321	0.03%
2024/11/05	10	40.95	15	41.05	41.30	-5	12,430	-0.04%
2024/11/04	16.1	40.34	1	40.30	40.30	15.1	12,630	0.12%
2024/11/01	7	39.95	13	39.83	40.30	-6	12,793	-0.05%
2024/10/30	9	40.58	0	0.00	40.30	9	13,002	0.07%
2024/10/29	5	41.24	11	41.30	41.10	-6	13,097	-0.05%
2024/10/28	15.3	41.03	28	41.24	41.05	-12.8	13,123	-0.10%
2024/10/25	3.6	42.22	3	43.32	42.10	0.6	13,095	0.00%
2024/10/24	9	42.96	17	42.85	42.55	-8	13,197	-0.06%
2024/10/23	10.1	43.98	5.5	43.93	43.95	4.6	13,204	0.03%
2024/10/22	10	43.73	9	43.61	43.85	1	13,317	0.01%
2024/10/21	21.2	43.78	26	43.90	43.35	-4.8	13,529	-0.04%
2024/10/18	126.4	44.77	261	44.99	43.85	-134.6	13,953	-0.96%	大買/大賣/鉅額交易
2024/10/17	69.4	45.87	92	45.63	46.10	-22.7	13,982	-0.16%
2024/10/16	14	43.59	14	43.66	43.85	0	14,568	0.00%
2024/10/15	27.9	44.26	48	43.84	43.45	-20.2	14,686	-0.14%
2024/10/14	27	43.93	21.4	43.79	44.40	5.6	14,726	0.04%
2024/10/11	121.2	44.21	72	43.57	43.50	49.2	14,865	0.33%	大買/
2024/10/09	188.5	44.87	184.3	44.81	44.35	4.2	14,835	0.03%	大買/大賣/
2024/10/08	126	43.88	58	44.08	43.85	68	14,561	0.47%	大買/
2024/10/07	61	44.50	79.3	44.17	43.00	-18.3	14,349	-0.13%
2024/10/04	27.3	41.56	67	41.87	42.90	-39.7	14,030	-0.28%
2024/10/01	58	42.86	26	42.16	42.95	32	14,083	0.23%
2024/09/30	10.3	41.51	24	41.51	41.25	-13.7	14,188	-0.10%
2024/09/27	12	42.23	27	42.04	42.05	-15	14,972	-0.10%
2024/09/26	52.4	42.71	63	42.76	42.40	-10.6	15,667	-0.07%
2024/09/25	83.1	42.84	62.1	42.94	43.00	21	15,603	0.13%
2024/09/24	21	41.42	8	41.55	41.65	13	15,455	0.08%
2024/09/23	13	41.15	17	41.19	40.95	-4	15,428	-0.03%
2024/09/20	7	41.72	7	41.61	41.10	0	15,491	0.00%
2024/09/19	16	41.09	25	41.24	41.35	-9	15,487	-0.06%
2024/09/18	17	41.44	10	41.47	40.55	7	15,442	0.05%
2024/09/16	6	41.54	18	41.68	41.60	-12	15,385	-0.08%
2024/09/13	15	41.97	48	41.65	41.50	-33	15,392	-0.21%
2024/09/12	86	41.96	96	41.80	41.95	-10	15,323	-0.07%
2024/09/11	32	40.73	26.5	40.84	40.40	5.5	15,222	0.04%
2024/09/10	118.3	41.60	109	41.69	41.00	9.3	15,186	0.06%	大買/大賣/
2024/09/09	35	40.98	35	40.65	41.95	0	14,965	0.00%
2024/09/06	96.1	40.56	43	40.28	40.25	53.1	14,776	0.36%
2024/09/05	63.1	41.30	40	41.66	40.20	23.1	14,668	0.16%
2024/09/04	53.5	42.21	54	41.99	41.80	-0.5	14,408	0.00%
2024/09/03	35.2	44.47	12	44.18	43.85	23.2	14,087	0.16%
2024/09/02	209	46.04	355	45.43	44.25	-146	13,922	-1.05%	大買/大賣/鉅額交易
2024/08/30	67.3	45.77	38	45.76	45.50	29.3	13,609	0.22%
2024/08/29	54	46.23	56.3	46.23	46.05	-2.3	13,406	-0.02%
2024/08/28	156.9	46.24	102.6	46.19	46.00	54.3	13,204	0.41%	大買/大賣/
2024/08/27	198.3	45.54	230.5	45.76	45.90	-32.2	12,545	-0.26%	大買/大賣/
2024/08/26	370.3	44.90	694.3	45.15	44.10	-324	11,742	-2.76%	大買/大賣/鉅額交易
2024/08/23	74	41.02	65	41.70	43.90	9	10,650	0.08%
2024/08/22	77	40.01	64.1	39.94	39.95	13	10,353	0.13%
2024/08/21	40	38.97	19	38.95	38.75	21	10,256	0.20%
2024/08/20	74	39.53	22	39.47	39.00	52	10,226	0.51%
2024/08/19	4	38.43	4	38.45	38.40	0	10,138	0.00%
2024/08/16	2	38.40	8	38.32	38.05	-6	10,114	-0.06%
2024/08/15	4	37.93	7	37.92	38.00	-3	10,102	-0.03%
2024/08/14	37.9	38.42	51	38.25	37.80	-13.2	10,086	-0.13%
2024/08/13	27	38.22	62	37.48	38.75	-35	9,976	-0.35%
2024/08/12	24	38.02	12	37.92	37.65	12	9,925	0.12%
2024/08/09	24	38.24	108	38.33	37.95	-84	9,878	-0.85%	大賣/
2024/08/08	16	36.78	7	37.29	36.80	9	9,801	0.09%
2024/08/07	54	36.74	20	36.91	37.10	34	9,743	0.35%
2024/08/06	130	34.65	117	35.69	35.05	13	9,645	0.13%	大買/大賣/
2024/08/05	38.5	36.42	32	36.54	36.00	6.4	9,462	0.07%
2024/08/02	59.6	40.48	90	40.85	40.00	-30.5	9,342	-0.33%
2024/08/01	33	41.23	18	41.38	41.70	15	9,115	0.16%
2024/07/31	45	39.50	30.2	39.54	40.20	14.8	8,978	0.16%
2024/07/30	11.3	37.78	20.4	37.58	38.85	-9.1	8,917	-0.10%
2024/07/29	78	39.63	30	38.53	38.10	48	8,858	0.54%
2024/07/26	27.5	39.71	12	39.88	40.55	15.5	8,713	0.18%
2024/07/23	43	40.48	6	40.31	39.90	37	8,597	0.43%
2024/07/22	79	39.46	45.1	39.74	39.20	34	8,441	0.40%
2024/07/19	178.6	42.31	82.5	42.43	40.40	96.1	8,194	1.17%	大買/
2024/07/18	103	44.16	100.1	43.74	44.15	2.9	7,664	0.04%	大買/
2024/07/17	461.4	44.50	268.6	44.24	44.00	192.8	7,184	2.68%	大買/大賣/鉅額交易
2024/07/16	25	40.65	36	42.14	42.20	-11	6,004	-0.18%
2024/07/15	112.7	38.52	49.2	38.68	38.40	63.5	5,948	1.07%	大買/
2024/07/12	66.3	38.67	81.4	38.62	39.10	-15.1	5,777	-0.26%
2024/07/11	94	37.90	54.1	38.08	38.10	39.9	5,566	0.72%
2024/07/10	20.1	37.53	63.1	37.62	37.15	-43	5,662	-0.76%
2024/07/09	23	36.59	21	36.21	36.60	2	5,603	0.04%
2024/07/08	35.3	37.35	31.2	36.97	36.90	4.1	5,494	0.07%
2024/07/05	41.3	37.52	75.4	37.77	38.00	-34.1	5,396	-0.63%
2024/07/04	44.2	37.23	71.2	37.03	36.60	-27	5,243	-0.51%
2024/07/03	139.6	38.82	93.2	38.94	37.35	46.4	5,362	0.86%	大買/
2024/07/02	121.2	37.83	83.6	37.65	38.25	37.6	4,671	0.80%	大買/
2024/07/01	28	34.86	12.2	34.79	34.80	15.8	3,988	0.40%
2024/06/28	10	35.50	23	35.72	35.30	-13	4,163	-0.31%
2024/06/27	22	35.43	19	35.71	35.25	3	4,229	0.07%
2024/06/26	45	36.13	36.1	36.04	35.60	8.9	4,274	0.21%
2024/06/25	25	35.40	9	35.49	35.85	16	4,293	0.37%
2024/06/24	3	34.95	3	35.15	34.85	0	4,240	0.00%
2024/06/21	1	35.20	2	35.48	35.25	-1	4,265	-0.02%
2024/06/20	9	35.64	18	35.50	35.75	-9	4,279	-0.21%
2024/06/19	6	34.83	8	34.89	34.75	-2	4,237	-0.05%
2024/06/18	14.1	35.46	25	35.25	35.00	-11	4,248	-0.26%
2024/06/17	27.2	35.45	12	35.60	35.60	15.2	4,247	0.36%
2024/06/14	0	0.00	6	34.95	34.90	-6	4,211	-0.14%
2024/06/13	3	34.67	0	0.00	34.65	3	4,211	0.07%
2024/06/12	14	34.29	2	34.40	34.55	12	4,208	0.29%
2024/06/11	4	35.04	1	35.30	34.55	3	4,219	0.07%
2024/06/07	1	34.70	23	34.92	35.20	-22	4,227	-0.52%
2024/06/06	18	34.25	14	34.27	34.15	4	4,220	0.09%
2024/06/05	11	34.39	5	34.59	34.60	6	4,214	0.14%
2024/06/04	2	36.05	2	35.33	34.65	0	4,324	0.00%
2024/06/03	46	35.49	22	35.67	35.80	24	4,352	0.55%
2024/05/31	1	34.60	4	34.55	34.60	-3	4,281	-0.07%
2024/05/30	29.1	34.73	17	35.02	34.25	12.1	4,348	0.28%
2024/05/29	18.3	35.62	102	35.37	35.30	-83.8	4,434	-1.89%	大賣/
2024/05/28	2	35.25	17	35.34	35.50	-15	4,419	-0.34%
2024/05/27	6	34.94	49	34.96	35.00	-43	4,393	-0.98%
2024/05/24	1.4	33.75	9	33.99	34.30	-7.7	4,550	-0.17%
2024/05/23	4	33.70	31	33.65	33.60	-27	4,594	-0.59%
2024/05/22	13	34.05	7	34.06	33.90	6	4,613	0.13%
2024/05/21	1	34.20	13	33.95	34.20	-12	4,652	-0.26%
2024/05/20	4	33.90	18	33.94	33.95	-14	4,647	-0.30%
2024/05/17	2	33.40	2	33.25	33.40	0	4,662	0.00%
2024/05/16	1	32.80	141	32.81	32.95	-140	4,746	-2.95%	大賣/鉅額交易
2024/05/15	33	32.93	9	33.07	32.85	24	4,842	0.50%
2024/05/14	22	33.05	25	33.22	33.10	-3	4,869	-0.06%
2024/05/13	3	33.32	10	33.36	32.90	-7	4,893	-0.14%
2024/05/10	2	33.60	1	33.85	33.80	1	4,982	0.02%
2024/05/09	9.5	34.19	4	34.44	33.80	5.5	4,961	0.11%
2024/05/08	1.2	34.31	4	34.68	34.65	-2.8	4,922	-0.06%
2024/05/07	1	33.40	18	33.81	33.70	-17	4,868	-0.35%
2024/05/06	23	33.56	12	33.31	33.45	11	4,879	0.23%
2024/05/03	7	33.55	3	33.92	33.30	4	4,889	0.08%
2024/05/02	40	33.60	36	33.56	33.50	4	4,872	0.08%
2024/04/30	3	33.10	15	33.28	33.20	-12	4,852	-0.25%
2024/04/29	12	32.41	0	0.00	32.40	12	4,831	0.25%
2024/04/26	2	32.18	10	32.18	32.10	-8	4,827	-0.17%
2024/04/25	7	32.36	1	32.35	32.10	6	4,830	0.12%
2024/04/24	0	0.00	3	32.10	32.10	-3	4,832	-0.06%
2024/04/23	7	32.04	3	31.78	31.90	4	4,825	0.08%
2024/04/22	23	32.47	14.3	32.09	31.85	8.7	4,827	0.18%
2024/04/19	21	33.25	22	32.87	32.90	-1	4,760	-0.02%
2024/04/18	0	33.98	11	33.79	33.80	-11	4,644	-0.24%
2024/04/17	27	33.81	1	33.85	33.70	26	4,647	0.56%
2024/04/16	82.1	33.77	20.2	33.80	33.90	61.9	4,692	1.32%
2024/04/15	4	35.10	16	35.15	34.85	-12	4,585	-0.26%
2024/04/12	1	35.05	1	35.15	35.05	0	4,552	0.00%
2024/04/11	4	34.91	2	34.75	34.80	2	4,591	0.04%
2024/04/10	5.3	35.33	5	35.31	35.00	0.3	4,600	0.01%
2024/04/09	64	36.64	28	35.72	35.45	36	4,557	0.79%
2024/04/08	52.2	36.38	62.1	36.28	36.35	-9.9	4,245	-0.23%
2024/04/03	29	36.05	11	36.00	35.65	18	4,116	0.44%
2024/04/02	65.3	36.20	71	35.89	35.60	-5.7	4,039	-0.14%
2024/04/01	39	36.03	74.2	36.14	35.95	-35.2	3,891	-0.90%
2024/03/29	35	35.09	18	34.72	35.15	17	4,142	0.41%
2024/03/28	37	34.96	31	34.68	34.95	6	4,241	0.14%
2024/03/27	2	33.35	1	33.60	33.60	1	4,325	0.02%
2024/03/26	2	33.55	12	33.53	33.40	-10	4,336	-0.23%
2024/03/25	9	34.24	5	34.25	34.20	4	4,338	0.09%
2024/03/22	2	34.00	0	0.00	34.10	2	4,448	0.04%
2024/03/21	14	33.79	2	33.90	33.90	12	4,570	0.26%
2024/03/20	0	0.00	2	33.20	33.90	-2	4,734	-0.04%
2024/03/19	2	33.40	5	33.60	33.30	-3	5,103	-0.06%
2024/03/18	1	33.25	40.3	33.28	33.45	-39.3	5,337	-0.74%
2024/03/15	2	33.48	1	33.30	33.30	1	6,059	0.02%
2024/03/14	0	0.00	101	33.56	33.50	-101	6,620	-1.53%	大賣/鉅額交易
2024/03/13	1	33.85	11	33.85	33.80	-10	6,707	-0.15%
2024/03/12	2	34.55	11	34.50	34.50	-9	6,883	-0.13%
2024/03/11	19	33.70	0	0.00	33.70	19	7,008	0.27%
2024/03/08	23	33.30	36	33.92	33.70	-13	7,041	-0.18%
2024/03/07	4	34.30	8	34.16	34.25	-4	7,065	-0.06%
2024/03/06	3	35.17	4	35.09	34.85	-1	7,354	-0.01%
2024/03/05	7	35.11	7	35.22	35.10	0	7,446	0.00%
2024/03/04	22	35.55	22	35.44	35.40	0	7,491	0.00%
2024/03/01	7.2	34.46	12	34.24	34.10	-4.8	7,620	-0.06%
2024/02/29	4	34.84	1	34.95	34.65	3	7,631	0.04%
2024/02/27	28	35.69	13	35.85	35.10	15	7,625	0.20%
2024/02/26	3	35.17	5	35.57	35.45	-2	7,508	-0.03%
2024/02/23	5	35.06	3	35.05	34.60	2	7,567	0.03%
2024/02/22	2	35.35	5	35.50	35.30	-3	7,786	-0.04%
2024/02/21	18	35.54	5	35.31	35.10	13	8,184	0.16%
2024/02/20	4	35.49	12	35.59	35.30	-8	8,822	-0.09%
2024/02/19	6	35.80	13.1	36.26	35.65	-7.1	9,151	-0.08%
2024/02/16	14	35.41	11	35.40	35.80	3	9,285	0.03%
2024/02/15	0	0.00	15	34.90	34.50	-15	9,842	-0.15%
2024/02/05	0	0.00	2	33.90	34.00	-2	10,386	-0.02%
2024/02/02	4	34.58	5	35.01	34.40	-1	10,466	-0.01%
2024/02/01	1	33.85	0	0.00	33.75	1	10,374	0.01%
2024/01/31	0	0.00	2	34.00	34.00	-2	10,404	-0.02%
2024/01/30	8	34.51	3	34.60	34.30	5	10,438	0.05%
2024/01/29	3	34.22	2	34.48	34.60	1	10,443	0.01%
2024/01/26	1	33.50	0	0.00	33.45	1	10,454	0.01%
2024/01/25	0	0.00	1	34.25	33.85	-1	10,509	-0.01%
2024/01/24	3	34.50	2	34.50	34.20	1	10,554	0.01%
2024/01/23	0	0.00	2	34.30	34.25	-2	10,619	-0.02%
2024/01/22	6	33.86	0	0.00	34.05	6	10,641	0.06%
2024/01/18	0	0.00	5	33.25	32.85	-5	10,777	-0.05%
2024/01/17	3	33.87	13	33.29	33.20	-10	10,847	-0.09%
2024/01/16	1	34.10	1	34.10	33.95	0	10,913	0.00%
2024/01/15	1	33.65	2	33.80	33.95	-1	11,261	-0.01%
2024/01/12	11.1	33.88	4.1	33.81	33.55	7	11,335	0.06%
2024/01/11	0	0.00	16	34.16	33.90	-16	11,418	-0.14%
2024/01/10	24	33.82	15	33.97	34.00	9	11,567	0.08%
2024/01/09	49	34.59	23	34.73	34.20	26	11,610	0.22%
2024/01/08	5	35.17	2	35.08	35.05	3	11,579	0.03%
2024/01/05	7	35.56	15	35.95	35.45	-8	11,684	-0.07%
2024/01/04	22	35.48	10	35.69	35.30	12	11,679	0.10%
2024/01/03	1	35.55	7	35.49	35.35	-6	11,787	-0.05%
2023/12/29	4	35.83	5	35.76	35.70	-1	11,860	-0.01%
2023/12/28	4	35.96	18	35.81	35.70	-14	11,911	-0.12%
2023/12/27	1	36.10	4	36.03	35.95	-3	12,140	-0.02%
2023/12/26	54	37.03	35	37.23	36.30	19	12,336	0.15%
2023/12/25	28	36.43	31	36.71	36.25	-3	12,057	-0.02%
2023/12/22	7	36.00	10	36.44	35.70	-3	11,921	-0.03%
2023/12/21	2	34.85	26	34.84	34.75	-24	11,818	-0.20%
2023/12/20	13	35.30	11	35.23	35.20	2	11,894	0.02%
2023/12/19	23.1	35.44	13	35.72	35.05	10.1	11,985	0.08%
2023/12/18	5	37.02	7	36.54	36.40	-2	11,987	-0.02%
2023/12/15	81	36.76	40	36.70	36.60	41	12,010	0.34%
2023/12/14	97.2	37.38	37.5	37.33	37.40	59.7	12,048	0.50%
2023/12/13	67.6	36.86	92.2	36.68	36.20	-24.6	11,857	-0.21%
2023/12/12	217	37.71	220	37.60	37.25	-3	11,840	-0.03%	大買/大賣/
2023/12/11	126	37.07	122	37.04	36.80	4	11,383	0.04%	大買/大賣/
2023/12/08	36	35.93	24	36.33	35.85	12	11,044	0.11%
2023/12/07	33	36.45	40	36.31	35.70	-7	11,208	-0.06%
2023/12/06	24	36.14	58	36.15	36.25	-34	11,327	-0.30%
2023/12/05	6	35.03	20	34.93	34.85	-14	11,773	-0.12%
2023/12/04	33	35.60	11	35.55	35.30	22	12,046	0.18%
2023/12/01	59	36.49	50	36.43	36.45	9	12,302	0.07%
2023/11/30	21	35.71	16	35.80	35.85	5	12,638	0.04%
2023/11/29	18	36.11	12	36.00	35.60	6	14,290	0.04%
2023/11/28	19.5	35.85	21	35.91	36.10	-1.5	16,522	-0.01%
2023/11/27	1	35.00	4.2	34.80	34.55	-3.2	18,845	-0.02%
2023/11/24	6	35.33	15	35.30	35.40	-9	19,804	-0.05%
2023/11/22	6	36.23	21.2	36.21	36.15	-15.2	20,293	-0.07%
2023/11/21	28	36.15	35	36.46	36.35	-7	20,368	-0.03%
2023/11/20	87	36.63	90	36.42	36.60	-3	20,319	-0.01%
2023/11/17	124.3	35.73	110	36.20	36.00	14.3	20,059	0.07%	大買/大賣/
2023/11/16	60	34.93	60	34.95	34.70	0	19,517	0.00%
2023/11/15	55	34.49	65	34.38	33.95	-10	19,319	-0.05%
2023/11/14	121.5	34.57	91.1	34.54	34.50	30.4	19,673	0.15%	大買/
2023/11/13	92	35.31	82	34.94	35.45	10	19,395	0.05%
2023/11/10	13.5	32.24	1.1	32.77	32.50	12.5	19,237	0.06%
2023/11/09	1	32.80	4	32.45	32.40	-3	19,308	-0.02%
2023/11/08	8.5	32.94	19	32.98	32.75	-10.5	19,454	-0.05%
2023/11/07	26	33.02	12	33.03	32.95	14	19,741	0.07%
2023/11/06	11	33.15	6	33.21	33.25	5	20,021	0.02%
2023/11/03	4	33.09	3	33.17	32.80	1	20,326	0.00%
2023/11/02	39.5	32.98	32	32.85	32.85	7.5	20,519	0.04%
2023/11/01	5.2	32.70	4	32.71	32.55	1.2	20,707	0.01%
2023/10/31	32.3	33.25	26	32.98	32.60	6.3	20,984	0.03%
2023/10/30	22.4	33.95	25	34.04	34.00	-2.6	21,817	-0.01%
2023/10/27	9.9	33.83	51	34.20	33.85	-41.1	22,135	-0.19%
2023/10/26	15.2	34.25	16	34.53	34.00	-0.8	22,498	0.00%
2023/10/25	31.3	35.82	11	35.84	35.40	20.3	22,754	0.09%
2023/10/24	2.2	35.28	45	35.30	35.50	-42.8	22,794	-0.19%
2023/10/23	94.2	35.64	85	35.29	34.95	9.2	22,825	0.04%
2023/10/20	59	34.42	50	34.25	34.55	9	22,581	0.04%
2023/10/19	13	34.98	14	34.86	34.95	-1	22,606	0.00%
2023/10/18	18	35.05	11	35.52	35.15	7	22,640	0.03%
2023/10/17	52	36.34	7	36.34	35.95	45	22,734	0.20%
2023/10/16	23	36.75	18	36.68	36.45	5	22,783	0.02%
2023/10/13	7.2	37.40	4	37.33	37.10	3.2	23,006	0.01%
2023/10/12	3	37.85	9	37.67	37.90	-6	23,212	-0.03%
2023/10/11	8	38.23	19	38.09	37.40	-11	23,273	-0.05%
2023/10/06	6	38.83	10	38.83	38.50	-4	23,294	-0.02%
2023/10/05	17	39.22	2	39.40	39.20	15	23,358	0.06%
2023/10/04	7	39.30	5	39.42	39.20	2	23,520	0.01%
2023/10/03	78.3	41.10	66	40.13	39.95	12.3	23,585	0.05%
2023/10/02	100	41.40	95	41.30	41.10	5	23,642	0.02%
2023/09/28	72	40.40	76	40.53	40.25	-4	23,908	-0.02%
2023/09/27	141	39.47	122	39.16	39.60	19	25,294	0.08%	大買/大賣/
2023/09/26	88	39.57	93	40.22	39.10	-5	25,951	-0.02%
2023/09/25	149	40.15	141	39.74	40.10	8	26,339	0.03%	大買/大賣/
2023/09/22	47	39.04	16	38.97	39.05	31	26,473	0.12%
2023/09/21	28	38.67	16.1	39.01	38.70	11.9	26,444	0.05%
2023/09/20	170	39.90	176.6	39.68	39.40	-6.6	26,393	-0.02%	大買/大賣/
2023/09/19	65	40.67	98	40.88	40.25	-33	26,360	-0.13%
2023/09/18	43.1	41.46	33	41.25	41.00	10.1	26,212	0.04%
2023/09/15	72.1	42.25	36	42.17	42.25	36.1	26,097	0.14%
2023/09/14	135	42.38	167.6	42.08	41.65	-32.6	25,945	-0.13%	大買/大賣/
2023/09/13	130	41.98	81	41.81	41.70	49	25,774	0.19%	大買/
2023/09/12	117	41.94	42	41.83	41.70	75	25,605	0.29%	大買/
2023/09/11	68.2	42.39	68	42.35	41.85	0.2	25,420	0.00%
2023/09/08	225.4	44.96	216	44.27	43.75	9.4	25,207	0.04%	大買/大賣/
2023/09/07	41.2	44.81	53.8	44.99	44.30	-12.6	24,701	-0.05%
2023/09/06	189.2	46.04	236	45.63	45.30	-46.8	24,540	-0.19%	大買/大賣/
2023/09/05	185.1	46.72	193.7	46.58	45.70	-8.6	24,342	-0.04%	大買/大賣/
2023/09/04	324.5	46.53	335.6	46.70	47.20	-11	23,895	-0.05%	大買/大賣/
2023/09/01	411	47.43	425.5	47.55	47.45	-14.5	22,551	-0.06%	大買/大賣/
2023/08/31	558	44.83	551.6	45.22	46.95	6.4	21,357	0.03%	大買/大賣/
2023/08/30	308	40.95	362.1	41.46	42.70	-54.1	19,004	-0.28%	大買/大賣/
2023/08/29	122	38.94	100	39.03	38.85	22	18,203	0.12%	大買/
2023/08/28	82	37.92	52	37.89	37.70	30	17,945	0.17%
2023/08/25	36	37.66	68	38.48	38.50	-32	17,853	-0.18%
2023/08/24	53.1	37.57	121	37.20	37.85	-67.9	17,823	-0.38%	大賣/
2023/08/23	73	37.70	157.4	37.55	37.50	-84.4	17,765	-0.47%	大賣/
2023/08/22	15	37.32	13	37.52	36.80	2	17,699	0.01%
2023/08/21	54	37.35	30	37.41	36.85	24	17,862	0.13%
2023/08/18	252.5	38.84	219	38.59	37.60	33.5	18,033	0.19%	大買/大賣/
2023/08/17	92	38.69	108.6	38.67	39.15	-16.6	17,727	-0.09%	大賣/
2023/08/16	46.1	37.83	67	37.77	38.20	-20.9	17,444	-0.12%
2023/08/15	12	36.91	25.2	36.95	36.90	-13.2	17,176	-0.08%
2023/08/14	48.2	36.01	28	36.09	35.65	20.2	17,247	0.12%
2023/08/11	47	37.06	62.3	37.02	36.90	-15.3	17,764	-0.09%
2023/08/10	164.8	36.35	155	35.99	35.95	9.8	17,667	0.06%	大買/大賣/
2023/08/09	145	37.74	138	37.63	37.50	7	17,490	0.04%	大買/大賣/
2023/08/08	74	37.28	70	37.08	36.50	4	17,362	0.02%
2023/08/07	37	36.98	22	36.51	37.40	15	17,270	0.09%
2023/08/04	63	36.39	77.2	36.77	37.30	-14.2	17,126	-0.08%
2023/08/02	382.9	37.38	304.1	36.93	36.35	78.8	17,159	0.46%	大買/大賣/
2023/08/01	104	36.45	123.3	36.65	36.55	-19.3	16,528	-0.12%	大買/大賣/
2023/07/31	77.3	36.38	114	36.49	35.35	-36.7	16,231	-0.23%	大賣/
2023/07/28	95	36.14	90.4	36.33	36.70	4.6	15,898	0.03%
2023/07/27	25	35.12	16	35.48	35.25	9	15,663	0.06%
2023/07/26	36	34.80	24	34.50	34.20	12	15,724	0.08%
2023/07/25	26	35.08	21	35.30	35.10	5	16,067	0.03%
2023/07/24	17.3	34.28	21	34.21	34.55	-3.7	16,068	-0.02%
2023/07/21	15.4	34.83	23	35.00	35.05	-7.6	16,015	-0.05%
2023/07/20	34.4	35.02	23	35.37	35.40	11.4	16,035	0.07%
2023/07/19	44.2	33.74	22	33.53	33.05	22.2	15,884	0.14%
2023/07/18	66.3	35.57	124	35.75	34.25	-57.7	15,900	-0.36%	大賣/
2023/07/17	170	35.63	86	35.77	35.35	84	15,865	0.53%	大買/
2023/07/14	6.1	34.73	8	34.61	34.85	-1.9	15,878	-0.01%
2023/07/13	60.4	34.91	70	35.05	34.10	-9.6	15,907	-0.06%
2023/07/12	65	34.81	69	34.92	34.50	-4	15,963	-0.03%
2023/07/11	66.1	35.61	59.1	35.19	35.00	7.1	16,501	0.04%
2023/07/10	126	35.18	89	35.35	35.00	37	16,893	0.22%	大買/
2023/07/07	186.1	35.12	150	35.28	35.05	36.1	16,944	0.21%	大買/大賣/
2023/07/06	255.6	36.78	239	36.14	35.75	16.6	16,811	0.10%	大買/大賣/
2023/07/05	317.3	36.31	268.4	36.74	37.45	48.9	16,687	0.29%	大買/大賣/
2023/07/04	41	35.73	66.3	36.05	36.75	-25.3	15,281	-0.17%
2023/07/03	56	33.62	58	33.74	33.45	-2	14,893	-0.01%
2023/06/30	66	32.08	68	32.37	32.70	-2	14,563	-0.01%
2023/06/29	13	31.42	21	31.33	31.65	-8	14,446	-0.06%
2023/06/28	20	31.17	26	31.17	30.65	-6	14,547	-0.04%
2023/06/27	32	30.94	36	30.73	30.55	-4	14,836	-0.03%
2023/06/26	11	31.06	9	31.08	31.00	2	15,116	0.01%
2023/06/21	8	31.56	12	31.54	31.65	-4	16,214	-0.02%
2023/06/20	21.2	31.18	4	31.13	31.50	17.2	18,262	0.09%
2023/06/19	31	31.31	25	31.27	31.20	6	19,040	0.03%
2023/06/16	4	31.04	1	31.35	31.05	3	19,681	0.02%
2023/06/15	7	31.09	10	31.14	31.35	-3	19,785	-0.02%
2023/06/14	25.2	31.10	20.3	31.02	31.00	4.9	19,886	0.02%
2023/06/13	10	31.12	9	31.07	30.95	1	20,017	0.00%
2023/06/12	19.3	31.25	25	31.38	30.85	-5.7	20,322	-0.03%
2023/06/09	23	31.23	27.9	30.99	31.60	-4.9	20,295	-0.02%
2023/06/08	56	31.37	24	31.33	31.05	32	20,356	0.16%
2023/06/07	45	31.63	75.1	31.45	31.15	-30.1	20,440	-0.15%
2023/06/06	158	33.12	131	33.46	31.95	27	20,090	0.13%	大買/大賣/
2023/06/05	10	34.45	22	35.39	35.50	-12	18,963	-0.06%
2023/06/02	4	30.98	89.1	32.17	32.30	-85.1	18,786	-0.45%
2023/06/01	67	29.13	19	29.19	29.40	48	18,659	0.26%
2023/05/31	52	29.15	52	29.03	28.90	0	18,575	0.00%
2023/05/30	51	28.96	101	28.77	28.85	-50	18,482	-0.27%	大賣/
2023/05/29	9	28.65	10	28.77	28.70	-1	18,362	-0.01%
2023/05/26	29	27.75	12	27.83	27.65	17	18,216	0.09%
2023/05/25	81	28.62	62.2	28.32	28.20	18.8	18,100	0.10%
2023/05/24	81.2	29.33	88	29.42	29.45	-6.8	17,831	-0.04%
2023/05/23	73	28.74	63.2	28.71	28.95	9.8	17,510	0.06%
2023/05/22	16.2	27.64	13	27.75	28.15	3.2	17,279	0.02%
2023/05/19	30	27.41	9	27.33	27.20	21	17,177	0.12%
2023/05/18	80	27.79	70.4	27.75	27.50	9.6	17,031	0.06%
2023/05/17	191.4	29.11	164.9	28.82	27.95	26.5	16,818	0.16%	大買/大賣/
2023/05/16	39.1	28.92	107	29.09	28.65	-68	16,128	-0.42%	大賣/
2023/05/15	54	28.94	18	28.74	28.25	36	15,914	0.23%
2023/05/12	27	28.56	29	28.72	28.90	-2	15,819	-0.01%
2023/05/11	19	27.69	2	27.95	27.60	17	15,633	0.11%
2023/05/10	41	28.54	6	28.39	28.70	35	15,490	0.23%
2023/05/09	109	29.00	65	28.86	28.30	44	15,422	0.29%	大買/
2023/05/08	66	28.72	41	28.82	29.05	25	15,075	0.17%
2023/05/05	7	27.40	14	27.61	27.55	-7	14,817	-0.05%
2023/05/04	19	27.29	14	27.33	27.30	5	14,790	0.03%
2023/05/03	33	27.66	24.2	27.82	27.80	8.8	14,691	0.06%
2023/05/02	25	28.35	27.3	28.51	27.90	-2.3	14,583	-0.02%
2023/04/28	114.1	29.03	139	29.04	28.35	-24.9	14,402	-0.17%	大買/大賣/
2023/04/27	26	28.06	17.2	28.05	28.35	8.8	13,940	0.06%
2023/04/26	31	27.40	34	27.32	27.45	-3	13,822	-0.02%
2023/04/25	41	27.93	17.1	27.76	27.50	23.9	13,773	0.17%
2023/04/24	19	27.85	20	28.07	28.20	-1	13,620	-0.01%
2023/04/21	34	27.55	16	27.21	27.15	18	13,523	0.13%
2023/04/20	75.4	28.95	89	28.86	28.05	-13.6	13,359	-0.10%
2023/04/19	84	28.88	48.3	28.55	29.15	35.7	13,065	0.27%
2023/04/18	17	27.86	9.1	27.64	27.55	8	12,729	0.06%
2023/04/17	92.3	27.91	64	27.79	27.80	28.3	12,594	0.22%
2023/04/14	161	29.52	133	29.30	28.45	28	12,356	0.23%	大買/大賣/
2023/04/13	108	28.75	101.9	28.57	28.45	6.1	11,708	0.05%	大買/大賣/
2023/04/12	31	27.68	27	27.73	27.90	4	11,113	0.04%
2023/04/11	36	27.16	6	27.09	27.30	30	10,935	0.27%
2023/04/10	103.1	27.95	171	27.97	27.60	-67.9	10,778	-0.63%	大買/大賣/
2023/04/07	30	26.81	19	26.77	26.75	11	10,380	0.11%
2023/04/06	78	27.18	59.1	27.27	27.25	18.9	10,281	0.18%
2023/03/31	18	26.61	8.1	26.56	26.65	9.9	9,952	0.10%
2023/03/30	10	26.56	8	26.51	26.80	2	9,795	0.02%
2023/03/29	79	26.48	76.8	26.56	26.35	2.2	9,680	0.02%
2023/03/28	26.5	26.45	57.5	26.47	26.30	-31.1	9,525	-0.33%
2023/03/27	103.2	27.70	61	27.62	27.35	42.2	9,203	0.46%	大買/
2023/03/24	146.2	28.03	161	28.08	28.00	-14.8	8,878	-0.17%	大買/大賣/
2023/03/23	587	27.53	587	27.41	27.55	0	7,866	0.00%	大買/大賣/
2023/03/22	101	25.57	61	26.32	26.75	40	5,732	0.70%	大買/
2023/03/21	82	23.68	182	24.04	24.35	-100	4,907	-2.04%	大賣/
2023/03/20	123	21.57	70	21.60	22.15	53	4,181	1.27%	大買/
2023/03/17	18	21.45	23	21.54	21.55	-5	4,058	-0.12%
2023/03/16	151	21.78	168.1	21.58	21.70	-17.1	3,922	-0.44%	大買/大賣/
2023/03/15	160	21.98	167	21.91	21.90	-7	3,765	-0.19%	大買/大賣/
2023/03/14	30	20.82	28	20.78	20.70	2	3,442	0.06%
2023/03/13	51	20.59	46	20.27	20.50	5	3,491	0.14%
2023/03/10	39	20.92	29	21.17	21.00	10	3,717	0.27%
2023/03/09	15	20.16	8	20.05	20.15	7	3,635	0.19%
2023/03/08	9	19.76	3	19.88	19.85	6	3,570	0.17%
2023/03/07	6	19.97	7	19.83	19.80	-1	3,585	-0.03%
2023/03/06	12	19.84	12	19.81	19.80	0	3,550	0.00%
2023/03/03	12	19.35	1	19.35	19.25	11	3,533	0.31%
2023/03/02	6	19.08	1	19.00	19.00	5	3,546	0.14%
2023/03/01	3	19.43	11	19.35	19.45	-8	3,520	-0.23%
2023/02/24	0	0.00	1	19.00	19.10	-1	3,526	-0.03%
2023/02/23	1	19.00	2	19.08	19.05	-1	3,634	-0.03%
2023/02/22	0	0.00	3	18.65	18.85	-3	3,662	-0.08%
2023/02/21	4	19.30	3	19.23	19.20	1	3,674	0.03%
2023/02/20	5	19.25	5	19.20	19.25	0	3,722	0.00%
2023/02/17	1	18.90	1	18.95	18.90	0	3,718	0.00%
2023/02/16	2	18.85	19	18.95	19.00	-17	3,760	-0.45%
2023/02/15	24	18.99	14	18.81	18.70	10	3,843	0.26%
2023/02/14	3	18.80	0	0.00	18.80	3	3,817	0.08%
2023/02/13	5	18.90	1	18.80	18.85	4	3,896	0.10%
2023/02/10	0	0.00	1	18.73	18.60	-1	4,006	-0.02%
2023/02/09	1	18.75	40	18.60	18.55	-39	4,083	-0.95%
2023/02/08	1	18.90	0	0.00	18.75	1	4,262	0.02%
2023/02/07	0	0.00	10	19.05	18.85	-10	4,447	-0.22%
2023/02/06	1	18.80	3	18.72	18.70	-2	4,726	-0.04%
2023/02/03	6	18.59	1	18.70	18.50	5	4,902	0.10%
2023/02/02	4.1	18.40	34	18.45	18.50	-29.9	4,906	-0.61%
2023/02/01	0	0.00	1	18.00	18.00	-1	4,901	-0.02%
2023/01/31	1	17.95	3	18.00	18.00	-2	4,956	-0.04%
2023/01/30	0	0.00	6	17.80	17.80	-6	5,019	-0.12%
2023/01/16	7	17.37	2	17.45	17.35	5	5,167	0.10%
2023/01/13	30	17.74	0	0.00	17.60	30	5,213	0.58%
2023/01/12	3	17.90	3	17.70	17.60	0	5,392	0.00%
2023/01/11	3	17.63	0	0.00	17.60	3	5,446	0.06%
2023/01/10	0	0.00	1	17.75	17.65	-1	5,491	-0.02%
2023/01/09	1	17.75	0	0.00	17.75	1	5,558	0.02%
2023/01/05	2	18.05	0	0.00	17.75	2	5,658	0.04%
2023/01/04	2.2	18.00	0	0.00	17.95	2.2	5,685	0.04%
2023/01/03	0.2	17.95	0	0.00	17.90	0.2	5,710	0.00%
2022/12/30	12	18.25	46	18.31	18.20	-34	5,719	-0.59%
2022/12/29	3	18.30	0	0.00	18.35	3	5,747	0.05%
2022/12/28	0	0.00	2	18.45	18.15	-2	5,802	-0.03%
2022/12/27	0.2	18.40	0	0.00	18.45	0.2	5,914	0.00%
2022/12/26	6	18.52	3	18.50	18.50	3	5,908	0.05%
2022/12/23	0	0.00	1	17.75	17.90	-1	5,876	-0.02%
2022/12/22	8	18.06	4	18.05	18.05	4	5,905	0.07%
2022/12/21	0	0.00	7	17.90	17.85	-7	5,918	-0.12%
2022/12/20	53.2	17.97	3	17.97	17.80	50.2	5,933	0.85%
2022/12/19	5	18.41	5.2	18.45	18.30	-0.2	5,925	0.00%
2022/12/16	7	19.04	12	18.95	18.90	-5	5,886	-0.08%
2022/12/15	43	19.54	5.4	19.58	19.55	37.6	5,836	0.64%
2022/12/14	1	19.00	2	18.95	19.05	-1	5,691	-0.02%
2022/12/13	3	19.23	0	19.00	18.90	3	5,729	0.05%
2022/12/12	0.1	18.90	6	19.05	19.05	-5.9	5,746	-0.10%
2022/12/09	20.3	19.23	8	19.06	19.05	12.3	5,803	0.21%
2022/12/08	4	19.18	55	19.19	19.40	-51	5,866	-0.87%
2022/12/07	55	19.32	1	18.95	19.10	54	6,200	0.87%
2022/12/06	1.3	19.24	4	18.99	19.05	-2.7	6,314	-0.04%
2022/12/05	20.1	19.61	54	19.36	19.20	-33.9	6,362	-0.53%
2022/12/02	92.1	19.77	69.2	19.95	19.85	22.9	6,552	0.35%
2022/12/01	23	18.93	6	19.10	19.05	17	6,514	0.26%
2022/11/30	3	18.05	38	18.13	18.05	-35	6,424	-0.54%
2022/11/29	1	17.45	7	17.76	18.10	-6	6,396	-0.09%
2022/11/28	35	18.04	0	0.00	17.85	35	6,334	0.55%
2022/11/25	8	18.21	12	18.15	18.10	-4	6,304	-0.06%
2022/11/24	5.2	17.80	2.3	17.97	17.95	2.9	6,217	0.05%
2022/11/23	1	17.75	1	17.90	17.75	0	6,138	0.00%
2022/11/22	9	17.99	3.2	17.97	17.95	5.9	6,105	0.10%
2022/11/21	6	18.06	4.1	18.33	18.35	1.9	6,049	0.03%
2022/11/18	0	0.00	10	18.05	17.60	-10	5,927	-0.17%
2022/11/17	13.1	17.90	1	17.90	17.95	12.1	5,887	0.20%
2022/11/16	10	17.85	8	17.88	17.75	2	5,843	0.03%
2022/11/15	2	18.28	5	18.39	18.30	-3	5,767	-0.05%
2022/11/14	0.2	18.55	1	18.60	18.45	-0.8	5,722	-0.01%
2022/11/11	3	19.00	2	18.88	18.55	1	5,684	0.02%
2022/11/10	1.1	18.81	20	18.80	18.75	-18.9	5,613	-0.34%
2022/11/09	28	19.02	11	19.23	19.00	17	5,579	0.30%
2022/11/08	2	18.93	18	19.06	19.00	-16	5,488	-0.29%
2022/11/07	25	19.28	26	19.24	19.10	-1	5,360	-0.02%
2022/11/04	22	19.03	24	19.26	19.30	-2	5,225	-0.04%
2022/11/03	21	19.01	12	18.57	18.80	9	5,022	0.18%
2022/11/02	31	18.89	55	18.90	18.80	-24	4,812	-0.50%
2022/11/01	44	18.39	24	18.34	18.70	20	4,474	0.45%
2022/10/31	6	17.90	0	0.00	17.85	6	4,282	0.14%
2022/10/28	5	17.73	2	17.55	17.35	3	4,242	0.07%
2022/10/27	0	0.00	13	17.46	17.90	-13	4,207	-0.31%
2022/10/26	2	17.08	3	17.12	16.95	-1	4,138	-0.02%
2022/10/25	2	17.75	0	0.00	17.60	2	4,058	0.05%
2022/10/24	1	18.15	7	17.92	17.80	-6	4,007	-0.15%
2022/10/21	4	17.50	19	17.50	17.00	-15	3,889	-0.39%
2022/10/20	30	17.94	13	17.91	17.50	17	3,828	0.44%
2022/10/19	4	17.59	7	17.84	17.45	-3	3,618	-0.08%
2022/10/18	5	17.87	4	17.85	17.70	1	3,549	0.03%
2022/10/17	16	18.02	0	0.00	18.20	16	3,478	0.46%
2022/10/14	0	0.00	5	17.90	18.00	-5	3,377	-0.15%
2022/10/13	11	16.90	17	17.00	16.75	-6	3,314	-0.18%
2022/10/12	2	17.95	2	17.93	18.15	0	3,232	0.00%
2022/10/11	3	17.60	4	17.56	17.60	-1	3,191	-0.03%
2022/10/07	3	18.02	0	0.00	17.95	3	3,163	0.09%
2022/10/06	5	17.71	5	17.91	17.95	0	3,127	0.00%
2022/10/05	7	18.04	24	18.01	17.65	-17	3,084	-0.55%
2022/10/04	28	18.00	26	17.93	17.95	2	3,012	0.07%
2022/09/30	6	16.55	6	16.40	16.70	0	2,856	0.00%
2022/09/29	5	17.00	1	17.10	16.80	4	2,836	0.14%
2022/09/28	0	0.00	2	16.38	16.40	-2	2,791	-0.07%
2022/09/27	2	16.68	2	16.73	16.95	0	2,767	0.00%
2022/09/26	4	16.35	6	16.33	16.20	-2	2,733	-0.07%
2022/09/23	1	17.10	1	17.20	17.00	0	2,701	0.00%
2022/09/22	0	0.00	48	17.13	17.35	-48	2,681	-1.79%
2022/09/21	2	17.00	1	17.00	16.85	1	2,643	0.04%
2022/09/20	4	17.21	5	17.16	17.25	-1	2,612	-0.04%
2022/09/19	0	0.00	2	17.25	16.80	-2	2,547	-0.08%
2022/09/16	25	17.58	5	17.45	17.30	20	2,490	0.80%
2022/09/15	67	18.05	15	18.01	17.85	52	2,403	2.16%
2022/09/14	30	18.47	32	18.40	18.20	-2	2,290	-0.09%
2022/09/13	24	18.25	33	18.11	17.95	-9	1,901	-0.47%
2022/09/12	13	18.10	5	17.97	17.85	8	1,695	0.47%
2022/09/08	75	17.93	119	17.85	18.00	-44	1,559	-2.82%	大賣/
2022/09/07	160	17.29	118	17.35	17.90	42	1,181	3.55%	大買/大賣/
2022/09/06	29	16.51	28	16.63	16.75	1	709	0.14%
2022/08/30	0	0.00	2	15.30	15.40	-2	504	-0.40%
2022/08/25	1	15.85	0	0.00	15.80	1	495	0.20%
2022/08/22	5	15.75	0	0.00	15.70	5	483	1.03%
2022/08/19	1.1	15.70	0	0.00	15.80	1.1	478	0.23%
2022/08/17	0	0.00	5	15.55	15.60	-5	454	-1.10%
2022/08/16	1	15.00	0	0.00	15.05	1	410	0.24%
2022/08/10	0	0.00	3	14.80	14.85	-3	380	-0.79%
2022/08/04	5	14.65	0	0.00	14.60	5	368	1.36%
2022/08/03	0	0.00	2	14.23	14.20	-2	362	-0.55%
2022/07/28	2	14.80	0	0.00	14.90	2	362	0.55%
2022/07/22	1	14.75	0	0.00	14.70	1	348	0.29%
2022/07/20	10	14.75	0	0.00	14.65	10	361	2.77%
2022/07/18	10	14.60	0	0.00	14.70	10	361	2.77%
2022/07/14	0.1	14.45	0	0.00	14.25	0.1	355	0.03%
2022/07/12	5	13.95	0	0.00	13.90	5	371	1.35%
2022/07/08	1	14.35	0	0.00	14.20	1	376	0.27%
2022/07/05	0	14.30	0	0.00	14.20	0	375	0.00%
2022/07/04	0.8	14.81	0	0.00	14.15	0.8	374	0.22%
2022/07/01	4.1	14.21	0	0.00	13.90	4.1	396	1.03%
2022/06/23	0	0.00	1	15.10	14.85	-1	379	-0.26%
2022/06/20	5	14.70	0	0.00	14.65	5	382	1.31%
2022/06/16	1	15.50	0	0.00	15.30	1	379	0.26%
2022/06/15	0	0.00	15	15.60	15.55	-15	380	-3.94%
2022/06/14	0	0.00	10	15.45	15.50	-10	381	-2.62%
2022/06/10	2	15.95	1	15.90	16.00	1	382	0.26%
2022/06/02	5.3	15.77	0	0.00	15.70	5.3	397	1.33%
2022/06/01	0	0.00	10	15.70	15.70	-10	406	-2.46%
2022/05/30	20	15.55	0	0.00	15.50	20	406	4.92%
2022/05/17	1	15.00	0	0.00	15.15	1	452	0.22%
2022/05/12	5	14.90	0	0.00	14.65	5	466	1.07%
2022/04/21	0	0.00	2	16.30	16.30	-2	545	-0.37%
2022/04/20	0	0.00	1	16.30	16.30	-1	547	-0.18%
2022/04/13	0	16.40	0	0.00	15.95	0	581	0.00%
2022/04/11	6	15.85	0	0.00	15.80	6	630	0.95%
2022/03/22	0	0.00	1	16.15	16.20	-1	771	-0.13%
2022/03/18	1	16.10	0	0.00	15.95	1	793	0.13%
2022/03/15	0	0.00	3	15.80	15.80	-3	823	-0.36%
2022/03/09	1	15.75	0	0.00	15.80	1	833	0.12%
2022/03/07	1	15.95	0	0.00	16.05	1	836	0.12%
2022/03/04	0	0.00	0.1	16.70	16.55	-0.1	834	-0.01%
2022/03/02	0	17.20	0	0.00	16.65	0	849	0.00%
2022/02/25	0	0.00	1	16.35	16.35	-1	851	-0.12%
2022/02/24	15	16.33	36	16.33	16.30	-21	853	-2.46%
2022/02/23	1	16.80	0	0.00	16.90	1	852	0.12%
2022/02/22	5	16.85	0	0.00	16.85	5	863	0.58%
2022/02/21	0	0.00	5	17.02	17.10	-5	886	-0.56%
2022/02/18	1.1	17.10	23	16.91	17.05	-21.9	908	-2.41%
2022/02/17	3	16.90	11	16.99	16.90	-8	909	-0.88%
2022/02/14	11	16.77	0	0.00	16.90	11	932	1.18%
2022/02/11	3	17.05	4	17.03	17.10	-1	930	-0.11%
2022/02/10	5	16.75	0	0.00	16.80	5	909	0.55%
2022/02/09	1	16.40	2	16.33	16.40	-1	886	-0.11%
2022/02/08	6	16.27	0	0.00	16.35	6	887	0.68%
2022/02/07	1	15.95	0	0.00	16.10	1	891	0.11%
2022/01/25	5	15.75	0	0.00	15.75	5	891	0.56%
2022/01/24	5	15.85	4	15.90	16.00	1	893	0.11%
2022/01/20	0	0.00	1	16.30	16.40	-1	893	-0.11%
2022/01/18	0	0.00	1	16.65	16.60	-1	903	-0.11%
2022/01/17	1	16.25	0	0.00	16.35	1	898	0.11%
2022/01/14	0	0.00	2	16.05	16.10	-2	900	-0.22%
2022/01/13	0	16.75	2	16.40	16.35	-2	895	-0.22%
2022/01/12	0	0.00	4	16.35	16.40	-4	896	-0.45%
2022/01/11	1	16.65	22	16.47	16.40	-21	899	-2.34%
2022/01/07	7	16.86	0	0.00	16.85	7	883	0.79%
2022/01/05	3	17.43	1	17.60	17.35	2	865	0.23%
2022/01/04	2	17.33	2	17.33	17.40	0	851	0.00%
2022/01/03	4	16.96	1	16.90	16.95	3	823	0.36%
2021/12/30	5	17.05	5	17.10	17.10	0	826	0.00%
2021/12/29	21	17.15	12	17.13	17.15	9	826	1.09%
2021/12/24	5	17.15	0	0.00	17.15	5	742	0.67%
2021/12/23	1	17.00	0	0.00	17.05	1	730	0.14%
2021/12/20	0	0.00	1	16.75	16.75	-1	749	-0.13%
2021/12/17	0	0.00	1	17.10	16.85	-1	749	-0.13%
2021/12/16	3	17.30	4	17.18	17.15	-1	744	-0.13%
2021/12/14	1	17.00	0	0.00	16.95	1	735	0.14%
2021/12/10	1	16.80	5	16.85	16.75	-4	719	-0.56%
2021/12/09	5	17.10	0	0.00	16.95	5	717	0.70%
2021/12/08	3	16.90	0	0.00	16.85	3	700	0.43%
2021/12/07	0	0.00	2	16.65	16.70	-2	695	-0.29%
2021/11/26	0	0.00	5	16.65	16.50	-5	710	-0.70%
2021/11/25	0	0.00	2	16.95	16.90	-2	705	-0.28%
2021/11/23	1	17.05	0	0.00	16.85	1	708	0.14%
2021/11/22	2	17.15	0	0.00	17.15	2	707	0.28%
2021/11/19	3	17.20	5	17.01	16.90	-2	708	-0.28%
2021/11/18	10	17.40	0	0.00	17.15	10	702	1.42%
2021/11/12	0	0.00	4	16.75	16.80	-4	675	-0.59%
2021/11/02	1	16.20	0	0.00	16.20	1	840	0.12%
2021/11/01	0	0.00	4	16.50	16.45	-4	944	-0.42%
2021/10/26	4	16.00	0	0.00	15.90	4	982	0.41%
2021/10/21	0	0.00	4	15.75	15.55	-4	1,111	-0.36%
2021/10/20	0	0.00	1	15.75	15.60	-1	1,208	-0.08%
2021/10/08	1	15.45	0	0.00	15.45	1	1,492	0.07%
2021/10/07	10	15.45	0	0.00	15.35	10	1,555	0.64%
2021/10/04	5	14.95	0	0.00	14.90	5	1,898	0.26%
2021/09/15	0	0.00	2	16.10	16.05	-2	2,371	-0.08%
2021/09/14	2	16.23	0	0.00	16.20	2	2,570	0.08%
2021/09/13	2	16.30	3	16.20	16.20	-1	2,673	-0.04%
2021/09/02	10	17.30	0	0.00	17.10	10	2,830	0.35%
2021/08/30	1	17.15	4	17.20	17.25	-3	2,863	-0.10%
2021/08/25	10	17.10	0	0.00	17.05	10	2,905	0.34%
2021/08/23	0	0.00	10	16.65	16.85	-10	2,924	-0.34%
2021/08/20	0	0.00	2	16.25	16.35	-2	2,926	-0.07%
2021/08/19	12	16.37	0	0.00	16.35	12	2,936	0.41%
2021/08/18	0	0.00	2.2	15.98	16.85	-2.2	2,938	-0.07%
2021/08/17	0	0.00	1	16.70	16.15	-1	2,941	-0.03%
2021/08/16	1	16.50	2	16.60	16.50	-1	2,939	-0.03%
2021/08/13	8	16.98	1	17.35	16.80	7	2,937	0.24%
2021/08/12	1	17.35	4	17.33	17.40	-3	2,917	-0.10%
2021/08/11	2	17.15	3	17.25	17.25	-1	2,930	-0.03%
2021/08/10	11.2	17.82	4	17.70	17.50	7.2	2,947	0.24%
2021/08/09	8	18.28	0	0.00	18.05	8	2,958	0.27%
2021/08/06	1	18.80	0	0.00	18.75	1	2,951	0.03%
2021/08/05	2	19.25	1	19.25	19.25	1	2,943	0.03%
2021/08/03	0	0.00	1	18.95	19.00	-1	2,956	-0.03%
2021/07/30	2	18.98	5	19.05	18.85	-3	2,998	-0.10%
2021/07/29	2	19.05	12	19.09	19.25	-10	3,002	-0.33%
2021/07/28	4	19.26	18	19.54	19.35	-14	3,018	-0.46%
2021/07/27	25	20.74	15	20.50	20.20	10	3,059	0.33%
2021/07/26	32	20.61	11	20.62	20.70	21	3,114	0.67%
2021/07/23	1	20.45	3	20.20	20.10	-2	3,404	-0.06%
2021/07/22	6	19.96	3	19.95	20.10	3	3,434	0.09%
2021/07/21	3	19.38	11	19.75	19.15	-8	3,477	-0.23%
2021/07/20	1	20.00	9	19.98	19.90	-8	3,496	-0.23%
2021/07/19	7	20.41	7	20.21	20.35	0	3,555	0.00%
2021/07/16	1	20.35	3	20.15	20.10	-2	3,887	-0.05%
2021/07/15	6	20.25	12	20.34	20.35	-6	3,961	-0.15%
2021/07/14	1	20.05	6	20.21	20.45	-5	4,053	-0.12%
2021/07/13	27	20.62	68	20.45	19.95	-41	4,109	-1.00%
2021/07/12	53	20.40	29	19.77	20.30	24	4,051	0.59%
2021/07/09	44	20.10	21	19.80	19.55	23	3,959	0.58%
2021/07/08	1	19.75	7	19.62	19.85	-6	3,978	-0.15%
2021/07/07	3	19.28	4	19.33	19.20	-1	4,017	-0.02%
2021/07/06	11	19.73	7	19.65	19.65	4	4,113	0.10%
2021/07/05	17	19.96	13	19.88	19.95	4	4,146	0.10%
2021/07/02	11	19.28	3	19.32	19.35	8	4,104	0.19%
2021/07/01	2	18.85	98	19.14	18.85	-96	4,254	-2.26%
2021/06/30	0	0.00	10	19.30	19.25	-10	4,270	-0.23%
2021/06/29	0	0.00	3	19.25	19.05	-3	4,291	-0.07%
2021/06/28	0	0.00	16	19.33	19.30	-16	4,334	-0.37%
2021/06/25	4	19.48	46	19.57	19.20	-42	4,372	-0.96%
2021/06/24	20	19.61	8	19.66	19.60	12	4,372	0.27%
2021/06/23	66	19.98	43	19.88	19.95	23	4,363	0.53%
2021/06/22	72	19.39	20	19.20	19.10	52	4,258	1.22%
2021/06/21	73	19.15	22	18.35	19.55	51	4,263	1.20%
2021/06/18	26	18.92	9	18.93	18.90	17	4,428	0.38%
2021/06/17	2	18.23	1	18.30	18.30	1	4,760	0.02%
2021/06/16	4	18.08	6	18.08	18.00	-2	5,225	-0.04%
2021/06/15	4	18.11	2	17.95	17.95	2	5,306	0.04%
2021/06/11	0	0.00	5	18.10	17.85	-5	5,529	-0.09%
2021/06/08	0	0.00	2	17.60	17.60	-2	5,968	-0.03%
2021/06/07	5	17.75	0	0.00	17.70	5	6,051	0.08%
2021/06/02	7	17.70	0	0.00	17.40	7	6,045	0.12%
2021/06/01	0	0.00	2	17.80	17.75	-2	6,066	-0.03%
2021/05/31	1	17.35	0	0.00	17.35	1	6,100	0.02%
2021/05/28	2	17.20	0	0.00	17.20	2	6,125	0.03%
2021/05/26	0	0.00	3	16.85	17.00	-3	6,147	-0.05%
2021/05/25	8	17.00	5	16.93	16.75	3	6,304	0.05%
2021/05/24	3	16.35	0	0.00	16.35	3	6,303	0.05%
2021/05/20	0	0.00	6	16.04	15.65	-6	6,345	-0.09%
2021/05/19	5	15.95	0	0.00	16.00	5	6,356	0.08%
2021/05/18	22	15.27	25	15.46	15.80	-3	6,355	-0.05%
2021/05/17	1	15.10	0	0.00	14.45	1	6,327	0.02%
2021/05/14	5	15.73	1	16.15	15.70	4	6,299	0.06%
2021/05/13	0	0.00	9	15.49	15.85	-9	6,295	-0.14%
2021/05/12	1	16.00	3	15.77	15.75	-2	6,264	-0.03%
2021/05/11	19	17.47	13	17.55	17.05	6	6,198	0.10%
2021/05/10	14	18.44	5	18.50	18.20	9	6,170	0.15%
2021/05/07	0	0.00	1	18.35	18.60	-1	6,169	-0.02%
2021/05/06	17	18.05	0	0.00	17.80	17	6,212	0.27%
2021/05/05	6	18.08	2	18.30	18.00	4	6,214	0.06%
2021/05/04	3	18.37	34	18.12	18.10	-31	6,179	-0.50%
2021/05/03	19	19.51	70	19.85	19.05	-51	6,082	-0.84%
2021/04/29	69	21.26	6	20.85	20.50	63	5,987	1.05%
2021/04/28	1	21.00	14	20.95	21.00	-13	5,612	-0.23%
2021/04/27	1	20.75	6	20.98	21.00	-5	5,568	-0.09%
2021/04/26	2	20.53	3	20.50	20.40	-1	5,476	-0.02%
2021/04/23	21	20.82	9	20.68	20.70	12	5,424	0.22%
2021/04/22	104	22.13	51	21.80	21.00	53	5,370	0.99%	大買/
2021/04/21	6	20.73	24	20.82	21.10	-18	5,014	-0.36%
2021/04/20	14	20.89	31.4	20.96	20.60	-17.4	4,902	-0.35%
2021/04/19	22.3	20.58	35.1	20.52	20.55	-12.8	4,803	-0.27%
2021/04/16	16	20.31	23	20.22	20.20	-7	4,730	-0.15%
2021/04/15	13.2	19.72	11.1	19.78	19.70	2.1	4,667	0.04%
2021/04/14	4	19.15	7	19.29	19.10	-3	4,701	-0.06%
2021/04/13	18	20.02	8	19.91	19.55	10	4,846	0.21%
2021/04/12	31	20.25	19	20.57	20.25	12	4,840	0.25%
2021/04/09	11	19.99	15	20.01	19.95	-4	4,755	-0.08%
2021/04/08	7	20.02	10	20.10	20.00	-3	4,720	-0.06%
2021/04/07	39	19.80	5	20.00	20.15	34	4,651	0.73%
2021/04/06	8	19.21	12	19.20	19.20	-4	4,490	-0.09%
2021/04/01	3	18.80	4	18.95	19.15	-1	4,467	-0.02%
2021/03/31	3	19.02	1	18.90	18.85	2	4,447	0.04%
2021/03/30	54	19.17	0	0.00	19.05	54	4,514	1.20%
2021/03/29	6	19.09	16	19.08	19.00	-10	4,471	-0.22%
2021/03/26	3	19.00	9	19.02	19.05	-6	4,443	-0.14%
2021/03/25	21	19.01	4	19.30	18.90	17	4,401	0.39%
2021/03/24	13	19.33	13	19.41	19.15	0	4,309	0.00%
2021/03/23	40.1	20.04	14	20.08	19.45	26.1	4,205	0.62%
2021/03/22	60	20.93	24	21.06	20.75	36	3,963	0.91%
2021/03/19	42	20.42	40	20.34	21.15	2	3,608	0.06%
2021/03/18	11	19.48	21	19.66	19.25	-10	3,134	-0.32%
2021/03/17	40	19.56	36	19.52	19.55	4	3,085	0.13%
2021/03/16	2	18.70	1	19.10	18.65	1	2,891	0.03%
2021/03/15	10	18.93	11	18.95	19.05	-1	2,842	-0.04%
2021/03/12	67	19.12	32	19.14	18.95	35	2,795	1.25%
2021/03/11	6	18.14	17	18.26	18.40	-11	2,585	-0.43%
2021/03/09	3	17.37	51	17.50	17.50	-48	2,549	-1.88%
2021/03/08	0	0.00	2	17.55	17.55	-2	2,565	-0.08%
2021/03/05	9	17.89	10	17.88	17.70	-1	2,574	-0.04%
2021/03/04	21	18.04	45	17.99	17.95	-24	2,557	-0.94%
2021/03/03	12	17.60	8	17.73	17.80	4	2,530	0.16%
2021/03/02	7	17.50	0	0.00	17.40	7	2,576	0.27%
2021/02/26	24	17.65	41	17.62	17.75	-17	2,583	-0.66%
2021/02/25	24	18.07	9	18.03	17.75	15	2,587	0.58%
2021/02/24	6	17.78	7	17.78	17.55	-1	2,450	-0.04%
2021/02/23	1	18.00	11	17.77	17.90	-10	2,465	-0.41%
2021/02/22	10	17.67	22	17.78	17.80	-12	2,444	-0.49%
2021/02/19	20	17.48	11	17.42	17.55	9	2,422	0.37%
2021/02/18	10	17.17	8	17.23	17.20	2	2,416	0.08%
2021/02/05	0	0.00	28	16.74	16.55	-28	2,405	-1.16%
2021/02/04	68	16.58	31	16.62	16.50	37	2,409	1.54%
2021/02/03	0	0.00	7	16.24	16.25	-7	2,488	-0.28%
2021/02/02	1	16.30	6	16.21	16.20	-5	2,493	-0.20%
2021/02/01	14	15.93	32	15.81	15.80	-18	2,502	-0.72%
2021/01/29	7	16.15	1	16.85	16.20	6	2,481	0.24%
2021/01/28	102	17.19	17	16.84	16.70	85	2,482	3.42%	大買/
2021/01/27	10	17.90	0	0.00	17.90	10	2,459	0.41%
2021/01/26	6	16.58	4	16.39	16.30	2	2,436	0.08%
2021/01/25	1	16.30	1	16.50	16.40	0	2,446	0.00%
2021/01/22	0	0.00	4	16.30	16.35	-4	2,459	-0.16%
2021/01/21	7	16.46	13	16.66	16.25	-6	2,469	-0.24%
2021/01/20	25	16.95	34	16.63	16.45	-9	2,477	-0.36%
2021/01/19	29	17.51	25	17.39	17.30	4	2,477	0.16%
2021/01/18	32	17.15	13	17.09	17.30	19	2,499	0.76%
2021/01/15	22	17.25	112	17.13	17.10	-90	2,525	-3.56%	大賣/
2021/01/14	14	17.57	0	0.00	17.60	14	2,515	0.56%
2021/01/13	32	17.49	80	17.23	17.35	-48	2,567	-1.87%
2021/01/12	3	17.35	12	17.35	17.20	-9	2,625	-0.34%
2021/01/11	86	18.02	21.4	17.73	17.60	64.6	2,713	2.38%
2021/01/08	12	18.19	13	18.05	18.00	-1	2,921	-0.03%
2021/01/07	6	18.33	20	18.67	18.35	-14	3,254	-0.43%
2021/01/06	108	19.11	125	18.96	19.00	-17	3,299	-0.52%	大買/大賣/
2021/01/05	73	18.53	44	18.49	18.70	29	3,184	0.91%
2021/01/04	18	18.48	45	18.47	18.50	-27	3,161	-0.85%
2020/12/31	11	17.95	3	18.25	18.50	8	3,217	0.25%
2020/12/30	10	18.10	17	18.07	17.95	-7	3,482	-0.20%
2020/12/29	25	18.15	13	17.90	17.75	12	3,531	0.34%
2020/12/28	65	17.82	6	17.99	18.05	59	3,514	1.68%
2020/12/25	6	17.68	12	17.75	17.60	-6	3,500	-0.17%
2020/12/24	50	18.09	19	17.93	17.95	31	3,481	0.89%
2020/12/23	8	17.43	0	0.00	17.75	8	3,350	0.24%
2020/12/22	6	17.43	5	17.25	16.90	1	3,344	0.03%
2020/12/21	0	0.00	5	16.88	17.05	-5	3,348	-0.15%
2020/12/18	0	0.00	21	17.20	17.20	-21	3,352	-0.63%
2020/12/16	1	17.20	0	0.00	17.10	1	3,352	0.03%
2020/12/15	7	16.89	6	16.70	16.70	1	3,340	0.03%
2020/12/14	1	17.15	10	17.10	17.30	-9	3,373	-0.27%
2020/12/11	12	17.07	1	17.10	17.05	11	3,375	0.33%
2020/12/10	0	0.00	9.1	18.00	17.70	-9.1	3,330	-0.27%
2020/12/09	0	0.00	17	18.35	18.30	-17	3,297	-0.52%
2020/12/08	2	18.53	12	18.47	18.35	-10	3,324	-0.30%
2020/12/07	72.1	18.64	35	18.61	18.70	37.1	3,305	1.12%
2020/12/04	2	18.40	13	18.25	18.30	-11	3,207	-0.34%
2020/12/03	15	18.51	1	18.35	18.35	14	3,191	0.44%
2020/12/02	2	18.20	28	18.25	18.20	-26	3,210	-0.81%
2020/12/01	5	18.35	5	18.05	18.30	0	3,222	0.00%
2020/11/30	1	18.40	0	0.00	18.40	1	3,246	0.03%
2020/11/27	0	0.00	2	18.65	18.55	-2	3,251	-0.06%
2020/11/26	35	18.69	37	18.36	18.75	-2	3,326	-0.06%
2020/11/25	1	18.20	1	18.40	18.10	0	3,314	0.00%
2020/11/24	16	18.09	13	18.17	18.10	3	3,335	0.09%
2020/11/23	6	18.07	23	17.98	18.10	-17	3,336	-0.51%
2020/11/20	15	17.83	6	17.93	17.95	9	3,331	0.27%
2020/11/19	5	17.53	10	17.46	17.40	-5	3,314	-0.15%
2020/11/18	9	17.42	3	17.35	17.35	6	3,312	0.18%
2020/11/17	14	17.53	23	17.32	17.30	-9	3,340	-0.27%
2020/11/16	8	17.65	0	0.00	17.45	8	3,437	0.23%
2020/11/13	0	0.00	8	17.45	17.55	-8	3,467	-0.23%
2020/11/11	13	18.19	4	17.95	17.90	9	3,659	0.25%
2020/11/09	0	0.00	2	17.65	17.65	-2	3,605	-0.06%
2020/11/06	7	17.61	7	17.30	17.35	0	3,617	0.00%
2020/11/05	9	17.48	6	17.45	17.45	3	3,645	0.08%
2020/11/04	4	17.75	5	17.56	17.40	-1	3,672	-0.03%
2020/11/03	3	17.60	3	17.60	17.60	0	3,743	0.00%
2020/11/02	31	17.29	5	17.30	17.20	26	3,760	0.69%
2020/10/30	3	17.55	0	0.00	17.65	3	3,788	0.08%
2020/10/29	36	17.80	10	17.80	17.85	26	3,819	0.68%
2020/10/28	7	18.60	9	18.32	18.20	-2	3,899	-0.05%
2020/10/27	11	18.61	21	18.61	18.50	-10	3,932	-0.25%
2020/10/26	4	18.68	7	18.74	18.55	-3	3,984	-0.08%
2020/10/23	11	19.09	9	19.03	18.95	2	4,222	0.05%
2020/10/22	8	19.11	13	18.98	19.30	-5	4,382	-0.11%
2020/10/21	11	19.26	20	19.31	19.15	-9	4,385	-0.21%
2020/10/20	33	19.31	15	19.25	19.00	18	4,356	0.41%
2020/10/19	22	19.14	13	19.03	19.45	9	4,317	0.21%
2020/10/16	9	19.26	57	19.47	18.80	-48	4,208	-1.14%
2020/10/15	101	19.83	49	19.79	19.10	52	4,026	1.29%	大買/
2020/10/14	9	19.00	13	18.96	19.00	-4	3,739	-0.11%
2020/10/13	7	18.56	19	18.42	18.95	-12	3,634	-0.33%
2020/10/12	2	17.95	12.4	17.98	18.10	-10.4	3,556	-0.29%
2020/10/08	33	18.31	10	18.31	18.10	23	3,520	0.65%
2020/10/07	23	17.82	12	17.73	18.20	11	3,418	0.32%
2020/10/06	3	17.05	13	17.75	17.75	-10	3,117	-0.32%
2020/09/25	0	0.00	2	16.30	15.90	-2	3,145	-0.06%
2020/09/21	0	0.00	1	16.90	16.90	-1	3,210	-0.03%
2020/09/11	3	16.40	0	0.00	16.15	3	3,236	0.09%
2020/09/09	0	0.00	1	16.80	17.00	-1	3,196	-0.03%
2020/09/08	0	0.00	1	16.95	16.85	-1	3,182	-0.03%
2020/09/04	0	0.00	2	16.75	16.80	-2	3,187	-0.06%
2020/09/03	3	17.00	4	16.93	17.15	-1	3,416	-0.03%
2020/09/02	2	16.85	2	16.90	16.85	0	3,373	0.00%
2020/09/01	6	17.23	3	16.98	16.95	3	3,364	0.09%
2020/08/31	5	17.00	14	16.75	17.20	-9	3,295	-0.27%
2020/08/28	11	16.94	17	16.88	16.75	-6	3,238	-0.19%
2020/08/27	2	16.60	5	16.55	16.50	-3	3,201	-0.09%
2020/08/26	1	16.50	5	16.45	16.25	-4	3,167	-0.13%
2020/08/24	0	0.00	1	16.05	16.05	-1	3,145	-0.03%
2020/08/21	4	16.13	0	0.00	16.00	4	3,234	0.12%
2020/08/20	1	15.85	17	15.30	16.10	-16	3,219	-0.50%
2020/08/19	13	16.65	4	16.39	16.20	9	3,110	0.29%
2020/08/18	22	17.07	17	17.02	16.65	5	3,070	0.16%
2020/08/17	34	16.92	38	17.16	16.90	-4	3,026	-0.13%
2020/08/14	2	16.18	2	16.40	16.25	0	2,873	0.00%
2020/08/12	1	16.30	0	0.00	16.35	1	2,815	0.04%
2020/08/11	20	15.79	3	15.97	15.75	17	2,784	0.61%
2020/08/10	2	16.10	1	16.00	16.00	1	2,755	0.04%
2020/08/07	28	16.50	20	16.40	16.55	8	2,711	0.30%
2020/08/06	4	15.76	2	15.80	15.70	2	2,595	0.08%
2020/08/05	12	15.95	5	16.00	16.00	7	2,570	0.27%
2020/08/04	1	16.30	2	16.23	16.10	-1	2,546	-0.04%
2020/08/03	9	16.30	21	16.09	16.30	-12	2,499	-0.48%
2020/07/31	15	15.44	16	15.63	15.70	-1	2,407	-0.04%
2020/07/30	14	15.23	11	15.49	15.65	3	2,356	0.13%
2020/07/29	144	15.60	128	15.59	14.85	16	2,288	0.70%	大買/大賣/
2020/07/28	17	15.22	34	15.28	15.50	-17	2,037	-0.83%
2020/07/27	0	0.00	3	14.50	14.10	-3	1,940	-0.15%
2020/07/24	1	14.55	0	0.00	14.35	1	1,926	0.05%
2020/07/23	15	14.52	0	0.00	14.50	15	1,900	0.79%
2020/07/22	0.1	14.70	0	0.00	14.45	0.1	1,875	0.01%
2020/07/21	1	14.45	3	14.30	14.65	-2	1,866	-0.11%
2020/07/20	0.1	14.85	10	14.10	14.60	-9.9	1,798	-0.55%
2020/07/17	0	0.00	6	14.02	13.75	-6	1,730	-0.35%
2020/07/16	5	13.75	0	0.00	13.80	5	1,727	0.29%
2020/07/15	2	13.95	5	13.85	13.85	-3	1,697	-0.18%
2020/07/14	3	13.80	0	0.00	13.80	3	1,761	0.17%
2020/07/13	4	13.90	0	0.00	13.90	4	1,772	0.23%
2020/07/08	0	0.00	5	14.20	14.20	-5	1,784	-0.28%
2020/07/07	6	14.04	0	0.00	13.95	6	1,769	0.34%
2020/07/06	3	14.23	9	14.09	14.20	-6	1,748	-0.34%
2020/07/03	1	13.85	1	13.80	13.80	0	1,755	0.00%
2020/07/01	2	14.05	2	13.70	13.70	0	1,775	0.00%
2020/06/30	2	13.60	2	13.60	13.55	0	1,715	0.00%
2020/06/18	4	13.19	5	13.32	13.60	-1	1,702	-0.06%
2020/06/12	1	12.90	2	12.85	13.05	-1	1,762	-0.06%
2020/06/11	2	13.48	2	13.73	13.30	0	1,778	0.00%
2020/06/10	7	13.69	15	13.94	14.00	-8	1,754	-0.46%
2020/06/08	3	13.25	61	13.18	13.35	-58	1,580	-3.67%
2020/06/05	6	13.57	2	13.45	13.45	4	1,570	0.25%
2020/06/04	3	13.50	0	0.00	13.40	3	1,562	0.19%
2020/06/02	0	0.00	1	13.25	13.25	-1	1,551	-0.06%
2020/06/01	1	13.30	1	13.30	13.30	0	1,555	0.00%
2020/05/28	69	13.17	47	13.58	13.20	22	1,539	1.43%
2020/05/27	1	12.80	3	13.03	13.05	-2	1,450	-0.14%
2020/05/20	20	12.70	0	0.00	12.70	20	1,421	1.41%
2020/05/18	0	0.00	35	12.41	12.55	-35	1,420	-2.46%
2020/05/14	1	12.70	0	0.00	12.60	1	1,412	0.07%
2020/05/13	12	12.85	0	0.00	12.90	12	1,400	0.86%
2020/05/12	1	12.95	0	0.00	13.00	1	1,399	0.07%
2020/05/11	40	13.05	0	0.00	13.05	40	1,396	2.86%
2020/05/08	4	12.96	0	0.00	12.90	4	1,378	0.29%
2020/05/07	0	0.00	2	12.90	13.00	-2	1,375	-0.15%
2020/04/30	10	13.55	4	13.40	13.45	6	1,429	0.42%
2020/04/29	4	13.20	1	13.30	13.20	3	1,344	0.22%
2020/04/28	15	13.12	10	13.13	13.15	5	1,335	0.37%
2020/04/23	1	13.10	1	13.00	13.05	0	1,358	0.00%
2020/04/21	1	13.00	2	12.80	12.65	-1	1,351	-0.07%
2020/04/20	1	13.15	0	0.00	13.15	1	1,344	0.07%
2020/04/17	4	13.33	2	13.45	13.30	2	1,357	0.15%
2020/04/16	3	12.95	4	12.71	13.15	-1	1,295	-0.08%
2020/04/15	1	12.70	1	12.80	12.80	0	1,287	0.00%
2020/04/14	10	12.75	10	12.80	12.80	0	1,268	0.00%
2020/04/13	0	0.00	4	12.25	12.10	-4	1,246	-0.32%
2020/04/10	1	12.15	2	12.10	12.20	-1	1,244	-0.08%
2020/04/09	0	12.35	0	0.00	12.10	0	1,263	0.00%
2020/04/08	10	12.39	3	12.35	12.30	7	1,256	0.56%
2020/04/07	1	11.70	1	12.10	12.10	0	1,211	0.00%
2020/04/06	0	12.15	0	0.00	11.00	0	1,171	0.00%
2020/04/01	0	0.00	1	11.10	11.05	-1	1,177	-0.08%
2020/03/30	0	11.25	0	0.00	11.00	0	1,169	0.00%
2020/03/24	0	0.00	10	9.73	9.94	-10	1,123	-0.89%
2020/03/23	10	9.11	0	0.00	9.20	10	1,128	0.89%
2020/03/19	3	9.51	3	9.70	9.50	0	1,053	0.00%
2020/03/18	2	10.30	0	0.00	10.55	2	1,034	0.19%
2020/03/17	2	9.73	2	9.73	10.15	0	1,024	0.00%
2020/03/16	0	0.00	4	10.70	10.05	-4	992	-0.40%
2020/03/13	1	11.00	10	11.00	11.10	-9	968	-0.93%
2020/03/12	5	12.25	0	0.00	12.20	5	907	0.55%
2020/03/10	15	13.60	12	13.55	13.60	3	877	0.34%
2020/03/09	1	13.90	0	0.00	13.80	1	865	0.12%
2020/02/21	0.3	15.20	0	0.00	15.30	0.3	929	0.03%
2020/02/20	1	15.30	0	0.00	15.30	1	929	0.11%
2020/02/13	0	0.00	2	15.33	15.15	-2	938	-0.21%
2020/02/12	10	15.25	3	15.35	15.30	7	958	0.73%
2020/02/11	13	15.01	14	15.01	15.00	-1	967	-0.10%
2020/02/07	0	0.00	2	15.10	15.10	-2	1,001	-0.20%
2020/02/05	2	15.35	1	15.40	15.40	1	1,035	0.10%
2020/02/04	2	15.70	2	15.50	15.50	0	1,049	0.00%
2020/02/03	0	0.00	2	15.10	15.30	-2	1,020	-0.20%
2020/01/20	2	17.40	0	0.00	17.40	2	1,200	0.17%
2020/01/16	1	17.25	0	0.00	17.20	1	1,279	0.08%
2020/01/15	0	0.00	3	17.20	17.25	-3	1,398	-0.21%
2020/01/14	1	17.30	20	17.38	17.30	-19	1,398	-1.36%
2020/01/13	20	17.50	0	0.00	17.45	20	1,391	1.44%
2020/01/10	0	0.00	3	17.05	16.90	-3	1,381	-0.22%
2020/01/07	0.3	16.55	0	0.00	16.55	0.3	1,380	0.02%
2020/01/03	1	16.80	0	0.00	16.90	1	1,409	0.07%
2020/01/02	1	16.65	0	0.00	16.75	1	1,399	0.07%
2019/12/19	0.1	16.50	0	0.00	16.60	0.1	1,773	0.01%
2019/12/18	3	16.85	1	16.75	16.70	2	1,772	0.11%
2019/12/17	0	0.00	1	16.75	16.70	-1	1,762	-0.06%
2019/12/13	1.3	16.45	0	0.00	16.35	1.3	1,763	0.07%
2019/12/02	9	16.85	9	16.85	16.85	0	1,768	0.00%
2019/11/29	1	17.50	0	0.00	17.50	1	1,755	0.06%
2019/11/28	0	0.00	3	17.80	17.80	-3	1,754	-0.17%
2019/11/27	2	17.75	1	17.80	17.75	1	1,833	0.05%
2019/11/26	0	0.00	2	17.75	17.55	-2	1,845	-0.11%
2019/11/25	2	17.50	3	17.65	17.65	-1	1,834	-0.05%
2019/11/19	0.3	17.00	0	0.00	17.05	0.3	1,812	0.02%
2019/11/15	0.2	16.60	5	16.75	16.65	-4.8	1,818	-0.27%
2019/11/13	0.2	16.80	0	0.00	16.90	0.2	1,811	0.01%
2019/11/12	0.3	16.75	0	0.00	16.85	0.3	1,816	0.02%
2019/11/11	0	0.00	5	16.80	16.65	-5	1,817	-0.28%
2019/11/08	0	0.00	11	17.17	17.30	-11	1,794	-0.61%
2019/11/07	10	17.25	1	17.25	17.15	9	1,783	0.50%
2019/11/06	2	17.18	8	17.28	17.10	-6	1,773	-0.34%
2019/11/05	0	0.00	1	17.40	17.45	-1	1,742	-0.06%
2019/11/04	3	17.65	0	0.00	17.65	3	1,733	0.17%
2019/11/01	0	0.00	1	18.05	18.05	-1	1,712	-0.06%
2019/10/31	2	17.68	0	0.00	17.65	2	1,695	0.12%
2019/10/30	0	0.00	4	18.18	18.15	-4	1,652	-0.24%
2019/10/29	20	18.29	23	18.16	18.20	-3	1,623	-0.18%
2019/10/28	10	18.80	22	18.57	19.00	-12	1,527	-0.79%
2019/10/25	2	17.75	6	17.83	17.75	-4	1,437	-0.28%
2019/10/24	3	17.95	10	17.90	17.70	-7	1,426	-0.49%
2019/10/23	9	18.07	10	17.79	18.00	-1	1,397	-0.07%
2019/10/22	0	0.00	2	17.20	17.15	-2	1,281	-0.16%
2019/10/21	2	17.08	0	0.00	17.05	2	1,280	0.16%
2019/10/17	2	17.40	0	0.00	17.40	2	1,269	0.16%
2019/10/16	5	17.08	50	17.06	17.35	-45	1,267	-3.55%
2019/10/15	0	0.00	6	17.30	17.10	-6	1,275	-0.47%
2019/10/14	7	17.45	6	17.45	17.45	1	1,263	0.08%
2019/10/09	0	0.00	1	16.90	16.85	-1	1,245	-0.08%
2019/10/07	2	16.90	0	0.00	17.00	2	1,385	0.14%
2019/10/04	52	16.98	2	16.90	16.90	50	1,365	3.66%
2019/10/03	5	17.08	1	17.15	17.15	4	1,345	0.30%
2019/10/02	5	17.02	18	17.28	17.35	-13	1,327	-0.98%
2019/10/01	42	17.19	31	17.07	17.25	11	1,283	0.86%
2019/09/27	32	17.21	41	17.13	16.85	-9	1,245	-0.72%
2019/09/26	4	17.28	5	17.10	17.65	-1	1,123	-0.09%
2019/09/24	2	16.95	0	0.00	16.60	2	1,006	0.20%
2019/09/17	2	16.28	0	0.00	16.30	2	951	0.21%
2019/09/16	0	0.00	3	16.87	16.65	-3	947	-0.32%
2019/09/05	3	16.90	0	0.00	16.85	3	906	0.33%
2019/09/04	0	0.00	3	16.75	16.80	-3	889	-0.34%
2019/09/03	3	16.60	0	0.00	16.60	3	872	0.34%
2019/09/02	10	16.47	36	16.27	16.40	-26	858	-3.03%
2019/08/30	50	16.86	3	17.15	16.45	47	835	5.62%
2019/08/29	3	15.95	4	16.26	16.05	-1	750	-0.13%
2019/08/20	1	16.40	0	0.00	16.20	1	691	0.14%
2019/08/07	1	15.20	0	0.00	15.15	1	711	0.14%
2019/08/06	0	0.00	3	14.73	15.20	-3	724	-0.41%
2019/08/01	4	16.14	5	16.10	16.20	-1	759	-0.13%
2019/07/31	3	16.30	4	16.20	16.25	-1	763	-0.13%
2019/07/30	4	16.18	0	0.00	16.15	4	771	0.52%
2019/07/29	0	0.00	39	16.92	16.45	-39	801	-4.86%
2019/07/26	4	16.65	3	16.40	16.70	1	793	0.13%
2019/07/25	1	16.50	1	16.45	16.25	0	824	0.00%
2019/07/24	1	16.05	0	0.00	16.05	1	807	0.12%
2019/07/22	1	16.40	1	16.25	16.20	0	1,018	0.00%
2019/07/18	1	15.95	1	16.10	16.15	0	1,052	0.00%
2019/07/17	6	16.58	0	0.00	16.10	6	1,059	0.57%
2019/07/16	17	16.33	0	0.00	16.50	17	1,068	1.59%
2019/07/15	6	16.45	0	0.00	16.45	6	1,079	0.56%
2019/07/12	14	16.26	29	16.59	16.35	-15	1,094	-1.37%
2019/07/11	37	16.51	22	16.26	16.65	15	1,094	1.37%
2019/07/09	0	0.00	1	15.05	15.05	-1	1,057	-0.09%
2019/07/04	0	0.00	10	15.15	15.10	-10	1,085	-0.92%
2019/07/03	10	15.05	13	15.05	15.10	-3	1,126	-0.27%
2019/07/01	0	0.00	5	15.05	14.95	-5	1,170	-0.43%
2019/06/25	2	14.70	0	0.00	14.70	2	1,575	0.13%
2019/06/24	3	14.95	0	0.00	15.00	3	1,594	0.19%
2019/06/20	1	14.85	0	0.00	14.90	1	1,631	0.06%
2019/06/17	0	0.00	1	14.65	14.65	-1	1,661	-0.06%
2019/06/13	2	14.70	0	0.00	14.65	2	1,722	0.12%
2019/06/12	2	14.80	0	0.00	14.85	2	1,734	0.12%
2019/06/10	0	0.00	5	14.50	14.50	-5	1,757	-0.28%
2019/06/04	5	14.55	0	0.00	14.40	5	1,773	0.28%
2019/06/03	0	0.00	16	14.46	14.40	-16	1,779	-0.90%
2019/05/28	0	0.00	1	14.25	14.35	-1	1,805	-0.06%
2019/05/20	5	14.46	0	0.00	14.20	5	2,034	0.25%
2019/05/17	5	14.50	0	0.00	14.50	5	2,032	0.25%
2019/05/10	6	15.83	10	16.25	15.70	-4	1,984	-0.20%
2019/05/06	10	16.35	6	16.35	16.25	4	1,962	0.20%
2019/05/03	0	0.00	2	17.15	17.20	-2	1,925	-0.10%
2019/05/02	0	0.00	2	17.40	17.35	-2	1,912	-0.10%
2019/04/30	0	0.00	10	17.25	17.25	-10	1,862	-0.54%
2019/04/29	8	17.14	0	0.00	17.15	8	1,842	0.43%
2019/04/26	60	17.26	37	17.25	17.00	23	1,797	1.28%
2019/04/25	12	16.47	23	16.82	16.85	-11	1,619	-0.68%
2019/04/24	5	16.86	9	16.40	16.30	-4	1,589	-0.25%
2019/04/23	4	16.75	2	16.70	16.75	2	1,576	0.13%
2019/04/22	2	16.95	20	16.88	16.70	-18	1,564	-1.15%
2019/04/19	12	16.50	1	16.60	16.60	11	1,533	0.72%
2019/04/18	0	0.00	8	16.66	16.00	-8	1,528	-0.52%
2019/04/17	16	16.55	16	16.73	16.55	0	1,522	0.00%
2019/04/16	31	16.47	33	16.46	16.55	-2	1,475	-0.14%
2019/04/15	5	15.80	6	15.94	15.90	-1	1,417	-0.07%
2019/04/12	6	15.66	4	15.65	15.70	2	1,400	0.14%
2019/04/11	0	0.00	16	15.71	15.50	-16	1,405	-1.14%
2019/04/10	16	15.65	3	15.65	15.80	13	1,394	0.93%
2019/04/09	13	15.96	49	15.87	15.70	-36	1,385	-2.60%
2019/04/08	4	15.73	3	15.70	15.90	1	1,343	0.07%
2019/04/03	3	15.95	0	0.00	15.80	3	1,316	0.23%
2019/04/02	28	15.63	14	15.64	15.90	14	1,291	1.08%
2019/04/01	18	15.71	73	15.54	15.50	-55	1,253	-4.39%
2019/03/29	146	15.84	101	15.59	15.80	45	1,207	3.73%	大買/大賣/
2019/03/28	8	15.21	18	15.08	15.40	-10	975	-1.03%
2019/03/27	4	14.75	6	14.65	14.65	-2	892	-0.22%
2019/03/26	1	14.25	1	14.60	14.65	0	873	0.00%
2019/03/21	1	14.50	0	0.00	14.50	1	840	0.12%
2019/03/19	0	14.30	0	0.00	14.35	0	836	0.00%
2019/03/18	1	14.45	8	14.43	14.45	-7	822	-0.85%
2019/03/14	3	14.05	0	0.00	14.00	3	770	0.39%
2019/03/12	1	13.95	10	14.05	13.90	-9	758	-1.19%
2019/03/11	10	13.90	0	0.00	13.85	10	778	1.28%
2019/03/08	5	13.90	0	0.00	13.90	5	783	0.64%
2019/03/07	5	14.30	0	0.00	14.05	5	782	0.64%
2019/03/05	0	0.00	2	14.55	14.30	-2	786	-0.25%
2019/03/04	8	14.37	22	14.40	14.30	-14	770	-1.82%
2019/02/27	2	14.35	0	0.00	14.30	2	768	0.26%
2019/02/26	2	14.65	0	0.00	14.55	2	773	0.26%
2019/02/25	1	14.75	0	0.00	14.50	1	771	0.13%
2019/02/21	1	14.90	5	14.70	14.70	-4	761	-0.53%
2019/02/20	39	15.21	18	15.51	15.05	21	735	2.86%
2019/02/19	10	14.75	8	14.83	14.95	2	608	0.33%
2019/02/13	0	0.00	5	13.84	13.85	-5	525	-0.95%
2019/01/30	4	13.65	0	0.00	13.50	4	516	0.77%
2019/01/28	5	13.85	0	0.00	13.70	5	532	0.94%
2019/01/25	14	13.47	0	0.00	13.55	14	538	2.60%
2019/01/23	0	13.45	0	0.00	13.40	0	544	0.00%
2019/01/22	1	13.35	0	0.00	13.15	1	548	0.18%
2019/01/21	0	0.00	4	13.50	13.40	-4	550	-0.73%
2019/01/10	0	0.00	4	13.60	13.60	-4	570	-0.70%
2019/01/03	9	13.16	0	0.00	13.05	9	608	1.48%
2018/12/27	0	12.90	0	0.00	12.85	0	650	0.00%
2018/12/26	4	13.00	10	12.95	12.85	-6	654	-0.92%
2018/12/20	4	13.30	0	0.00	13.30	4	711	0.56%
2018/12/19	19	13.80	0	0.00	13.75	19	709	2.68%
2018/12/17	0	0.00	1	14.10	14.05	-1	714	-0.14%
2018/12/14	10	14.25	0	0.00	14.20	10	712	1.40%
2018/12/12	4	14.50	1	14.50	14.65	3	709	0.42%
2018/12/10	0	0.00	8	14.40	14.15	-8	706	-1.13%
2018/12/06	0	0.00	1	14.80	14.25	-1	717	-0.14%
2018/12/04	1	14.90	1	15.05	15.05	0	733	0.00%
2018/11/28	10	14.60	1	15.05	15.10	9	875	1.03%
2018/11/23	0	0.00	23	14.39	14.05	-23	907	-2.53%
2018/11/22	1	14.80	1	14.75	14.75	0	906	0.00%
2018/11/13	0	0.00	7	14.51	14.65	-7	922	-0.76%
2018/11/09	11	14.40	4	14.55	14.60	7	942	0.74%
2018/11/02	0	0.00	1	14.15	14.20	-1	1,007	-0.10%
2018/11/01	1	13.90	0	0.00	13.85	1	995	0.10%
2018/10/31	11	13.75	11	13.44	13.80	0	999	0.00%
2018/10/29	15	13.04	0	0.00	13.05	15	998	1.50%
2018/10/26	0	0.00	5	12.75	12.75	-5	1,014	-0.49%
2018/10/25	25	13.05	0	0.00	12.70	25	1,015	2.46%
2018/10/24	0	0.00	2	13.60	13.70	-2	1,055	-0.19%
2018/10/19	13	13.77	8	13.68	13.70	5	1,105	0.45%
2018/10/18	9	13.90	0	0.00	14.10	9	1,113	0.81%
2018/10/17	0	0.00	2	14.03	13.95	-2	1,122	-0.18%
2018/10/16	15	13.70	15	13.70	13.70	0	1,132	0.00%
2018/10/15	5	13.29	4	13.30	13.25	1	1,144	0.09%
2018/10/12	10	13.20	0	0.00	13.65	10	1,144	0.87%
2018/10/11	2	13.50	0	0.00	13.50	2	1,158	0.17%
2018/10/09	0	0.00	1	15.00	15.00	-1	1,135	-0.09%
2018/10/08	0	0.00	2	15.95	15.85	-2	1,161	-0.17%
2018/10/05	3	15.85	3	15.47	15.85	0	1,299	0.00%
2018/10/03	0	0.00	4	16.50	16.30	-4	1,383	-0.29%
2018/10/02	6	16.94	4	16.71	16.60	2	1,410	0.14%
2018/10/01	1	16.90	1	16.80	17.00	0	1,491	0.00%
2018/09/28	5	16.30	0	0.00	16.25	5	1,547	0.32%
2018/09/26	0	0.00	1	16.25	16.25	-1	1,621	-0.06%
2018/09/21	0	0.00	1	16.50	16.50	-1	1,829	-0.05%
2018/09/19	5	16.50	0	0.00	16.50	5	1,946	0.26%
2018/09/14	5	16.45	0	0.00	16.45	5	2,180	0.23%
2018/09/11	0	0.00	5	16.20	16.35	-5	2,376	-0.21%
2018/09/07	12	16.83	2	16.60	16.80	10	2,499	0.40%
2018/09/05	2	17.55	1	17.70	17.30	1	2,891	0.03%
2018/09/04	0	0.00	6	18.30	17.90	-6	2,932	-0.20%
2018/09/03	10	17.35	11	17.39	17.55	-1	2,888	-0.03%
2018/08/31	0	0.00	2	16.90	17.30	-2	3,321	-0.06%
2018/08/30	2	16.85	0	0.00	16.85	2	3,715	0.05%
2018/08/29	0	0.00	2	16.75	16.85	-2	3,761	-0.05%
2018/08/23	1	16.55	0	0.00	16.45	1	4,090	0.02%
2018/08/13	1	15.50	0	0.00	15.70	1	5,044	0.02%
2018/07/31	5	17.25	0	0.00	16.60	5	5,003	0.10%
2018/07/26	3	17.00	0	0.00	17.00	3	4,939	0.06%
2018/07/24	0	0.00	8	16.25	16.35	-8	4,915	-0.16%
2018/07/20	8	16.25	8	16.20	16.20	0	4,916	0.00%
2018/07/19	3	16.40	0	0.00	16.40	3	4,905	0.06%
2018/07/17	4	16.96	8	16.95	16.80	-4	4,931	-0.08%
2018/07/16	4	17.03	1	16.95	16.85	3	4,916	0.06%
2018/07/13	7	18.56	4	18.05	17.45	3	4,860	0.06%
2018/07/12	2	17.60	6	17.48	17.40	-4	4,722	-0.08%
2018/07/11	1	17.00	0	0.00	17.05	1	4,665	0.02%
2018/07/10	4	16.90	0	0.00	16.70	4	4,632	0.09%
2018/07/09	2	16.65	2	16.30	16.30	0	4,593	0.00%
2018/07/06	0	0.00	15	15.85	16.65	-15	4,487	-0.33%
2018/07/04	1	16.50	2	16.35	16.40	-1	4,385	-0.02%
2018/07/03	22	16.83	21	17.08	16.45	1	4,369	0.02%
2018/06/28	12	18.93	11	18.90	18.55	1	4,151	0.02%
2018/06/26	16	19.96	1	19.65	19.80	15	4,032	0.37%
2018/06/25	6	20.90	5	20.65	20.30	1	3,948	0.03%
2018/06/22	13	21.76	38	22.11	21.60	-25	3,876	-0.64%
2018/06/21	23	22.17	5	21.81	22.00	18	3,799	0.47%
2018/06/20	6	21.15	6	20.95	21.00	0	3,700	0.00%
2018/06/19	3	21.70	3	21.40	21.35	0	3,653	0.00%
2018/06/15	0	0.00	18	22.02	21.95	-18	3,600	-0.50%
2018/06/14	2	22.10	4	22.14	22.15	-2	3,560	-0.06%
2018/06/13	59	22.97	56	22.99	22.50	3	3,474	0.09%
2018/06/12	8	22.03	14	21.70	21.90	-6	3,191	-0.19%
2018/06/11	1	21.40	6	21.63	21.50	-5	3,069	-0.16%
2018/06/08	10	21.80	2	21.95	21.85	8	3,002	0.27%
2018/06/07	43	22.47	19	22.69	22.40	24	2,933	0.82%
2018/06/06	19	21.97	35	22.23	22.40	-16	2,543	-0.63%
2018/06/05	1	20.55	4	20.58	20.40	-3	2,171	-0.14%
2018/06/04	2	21.03	0	0.00	20.65	2	2,125	0.09%
2018/05/31	9	20.81	0	0.00	20.50	9	2,025	0.44%
2018/05/30	8	20.78	10	20.82	21.05	-2	1,945	-0.10%
2018/05/29	11	21.51	44	21.04	21.20	-33	1,859	-1.77%
2018/05/28	18	20.89	47	21.14	21.50	-29	1,643	-1.76%
2018/05/25	23	19.63	25	19.72	19.80	-2	1,344	-0.15%
2018/05/24	16	18.64	20	18.57	18.95	-4	1,103	-0.36%
2018/04/18	0	0.00	20	16.10	16.10	-20	1,020	-1.96%
2018/04/16	0	0.00	10	16.11	16.15	-10	1,018	-0.98%
2018/04/09	0	16.85	0	0.00	16.85	0	1,058	0.00%
2018/04/03	2	17.08	5	17.20	17.00	-3	1,055	-0.28%
2018/03/29	5	16.75	0	0.00	16.75	5	1,087	0.46%
2018/03/23	0	0.00	2	16.80	16.80	-2	1,117	-0.18%
2018/03/22	2	17.30	0	0.00	17.30	2	1,111	0.18%
2018/03/21	1	17.50	0	0.00	17.50	1	1,108	0.09%
2018/03/20	8	17.77	0	0.00	17.75	8	1,109	0.72%
2018/03/15	3	17.68	5	17.80	17.75	-2	1,104	-0.18%
2018/03/12	45	18.08	78	17.69	17.40	-33	1,102	-2.99%
2018/03/09	10	17.40	0	0.00	17.55	10	1,046	0.96%
2018/03/07	11	17.33	8	17.13	17.20	3	1,015	0.30%
2018/03/06	5	17.20	54	16.90	17.15	-49	1,008	-4.86%
2018/03/05	17	16.38	0	0.00	16.30	17	995	1.71%
2018/03/02	18	16.79	1	16.80	16.75	17	993	1.71%
2018/03/01	13	17.40	2	17.05	17.35	11	981	1.12%
2018/02/12	1	15.55	0	0.00	15.60	1	941	0.11%
2018/02/06	1	16.10	11	15.31	15.50	-10	961	-1.04%
2018/02/02	24	17.05	31	17.02	16.90	-7	934	-0.75%
2018/01/31	21	16.40	0	0.00	16.50	21	884	2.37%
2018/01/30	5	16.60	8	16.81	16.60	-3	896	-0.33%
2018/01/29	22	16.86	6	16.67	16.80	16	925	1.73%
2018/01/24	10	16.23	0	0.00	16.25	10	914	1.09%
2018/01/23	0	0.00	1	16.15	16.20	-1	1,014	-0.10%
2018/01/22	0	0.00	4	16.25	16.20	-4	1,106	-0.36%
2018/01/18	0	0.00	7	16.44	16.20	-7	1,126	-0.62%
2018/01/17	1	16.10	0	0.00	16.40	1	1,146	0.09%
2018/01/12	1	16.20	0	0.00	16.30	1	1,190	0.08%
2018/01/09	3	16.68	1	16.90	16.55	2	1,305	0.15%
2018/01/08	2	16.95	5	17.00	17.00	-3	1,338	-0.22%
2018/01/04	2	16.63	0.1	17.00	16.90	1.9	1,319	0.15%