佳能 (2374)-新光-台中券商分點個股進出

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

佳能

(2374)

可現股當沖

股價
46.35
漲跌
▲0.15
漲幅
+0.32%
成交量
1,405張
產業
上市光電類股
244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

佳能 (2374)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	47.00	2.1	47.14	46.35	-1.1	4,924	-0.02%
2024/11/21	4.4	46.23	0.6	46.28	46.20	3.7	4,978	0.07%
2024/11/20	1.3	46.76	1	46.50	46.50	0.3	5,075	0.01%
2024/11/19	1	47.50	16.2	47.49	47.50	-15.1	5,186	-0.29%
2024/11/18	16	47.25	7	47.49	46.95	9	5,894	0.15%
2024/11/15	17.3	47.29	2	47.70	47.60	15.3	6,352	0.24%
2024/11/14	23.2	47.81	33	47.68	47.10	-9.8	6,392	-0.15%
2024/11/13	2	46.20	6.2	46.40	46.90	-4.2	6,384	-0.07%
2024/11/12	13.2	46.34	9	46.28	46.05	4.2	6,541	0.06%
2024/11/11	5	47.31	51	47.49	47.10	-46	6,771	-0.68%
2024/11/08	14	48.47	3	48.73	48.15	11	6,826	0.16%
2024/11/07	67.1	48.95	46	49.12	48.95	21.1	6,933	0.30%
2024/11/06	1	47.40	11	47.49	47.60	-10	7,038	-0.14%
2024/11/05	3.1	47.45	3.2	47.58	47.05	-0.1	7,103	0.00%
2024/11/04	1.2	46.54	0.1	46.95	46.65	1.2	7,228	0.02%
2024/11/01	3	46.65	2	46.80	47.20	1	7,297	0.01%
2024/10/30	8.1	47.15	30	46.98	46.90	-22	7,397	-0.30%
2024/10/29	13	47.23	23	47.45	47.05	-10	7,619	-0.13%
2024/10/28	20.1	49.06	187	48.55	48.55	-167	7,634	-2.19%	大賣/鉅額交易
2024/10/25	119.1	50.76	75.1	50.77	50.20	44	7,639	0.58%	大買/
2024/10/24	88	50.96	40.6	50.76	49.70	47.4	7,548	0.63%
2024/10/23	64	50.78	33	50.88	50.50	31	7,478	0.41%
2024/10/22	38.3	49.61	18.2	50.09	50.50	20.1	7,401	0.27%
2024/10/21	107.2	50.44	66	50.19	50.40	41.2	7,424	0.55%	大買/
2024/10/18	100.4	49.97	51.9	49.48	48.65	48.5	7,308	0.66%
2024/10/17	39.9	50.01	43.8	49.75	50.60	-3.9	6,869	-0.06%
2024/10/16	12.1	46.25	15.6	46.30	46.00	-3.5	6,560	-0.05%
2024/10/15	7	46.89	4	46.54	46.20	3	6,603	0.05%
2024/10/14	12	45.98	21	46.42	46.90	-9	6,663	-0.14%
2024/10/11	2	46.92	3	46.90	46.55	-1	6,834	-0.01%
2024/10/09	27	48.06	20	47.38	47.10	7	6,981	0.10%
2024/10/08	32.1	48.62	34.1	48.71	48.45	-2	7,189	-0.03%
2024/10/07	9.1	47.85	23	47.99	47.80	-13.9	7,504	-0.19%
2024/10/04	14	47.23	11	46.79	46.70	3	8,355	0.04%
2024/10/01	64.6	46.98	88	47.65	47.50	-23.4	9,066	-0.26%
2024/09/30	7	47.34	6.1	47.71	47.00	0.9	9,277	0.01%
2024/09/27	37	47.90	39	47.94	47.50	-2	9,384	-0.02%
2024/09/26	12	47.33	7	47.64	46.90	5	9,466	0.05%
2024/09/25	3	47.40	10.1	47.66	47.55	-7.1	9,787	-0.07%
2024/09/24	12.1	46.61	21	46.50	46.50	-9	10,418	-0.09%
2024/09/23	17	47.15	5.6	47.24	46.80	11.4	10,508	0.11%
2024/09/20	38.1	48.29	15	47.71	47.80	23.1	10,800	0.21%
2024/09/19	86	48.38	100.9	48.45	48.60	-14.9	10,914	-0.14%
2024/09/18	43	48.44	17.5	47.91	47.40	25.6	10,862	0.24%
2024/09/16	95	48.45	173.3	49.27	48.70	-78.3	10,803	-0.72%	大賣/
2024/09/13	10	45.20	17	45.09	45.40	-7	10,645	-0.07%
2024/09/12	11	44.84	6.1	45.19	45.20	4.9	10,786	0.05%
2024/09/11	7	44.22	9	44.27	44.25	-2	10,929	-0.02%
2024/09/10	74.1	44.90	17	44.03	43.95	57.1	11,062	0.52%
2024/09/09	10.2	44.75	6	45.03	45.55	4.2	11,143	0.04%
2024/09/06	9.2	45.63	7	45.69	45.65	2.2	11,426	0.02%
2024/09/05	36	46.68	72	46.24	45.80	-36	11,900	-0.30%
2024/09/04	19	46.22	21.9	46.43	46.15	-2.9	12,367	-0.02%
2024/09/03	26	49.44	22	49.35	48.90	4	12,373	0.03%
2024/09/02	26	49.49	15	49.58	49.00	11	12,446	0.09%
2024/08/30	38	49.75	4	49.87	49.70	34	12,463	0.27%
2024/08/29	23.1	50.00	148.5	50.09	50.60	-125.4	12,492	-1.00%	大賣/鉅額交易
2024/08/28	28	50.60	14.1	50.62	50.50	13.9	12,502	0.11%
2024/08/27	71.1	51.03	21	51.05	50.90	50.1	12,526	0.40%
2024/08/26	38	50.63	27	50.74	50.10	11	12,487	0.09%
2024/08/23	18.2	51.04	14	51.31	51.40	4.2	12,476	0.03%
2024/08/22	23.4	52.61	24	52.13	52.00	-0.6	12,492	-0.01%
2024/08/21	26.6	53.82	161	53.76	53.20	-134.4	12,487	-1.08%	大賣/鉅額交易
2024/08/20	349.5	55.36	138.7	54.52	54.90	210.8	12,478	1.69%	大買/大賣/鉅額交易
2024/08/19	97.3	52.32	273.6	52.86	54.60	-176.3	11,950	-1.48%	大賣/鉅額交易
2024/08/16	85.1	49.64	32.3	49.73	49.65	52.8	12,516	0.42%
2024/08/15	17.5	49.36	17	49.18	48.80	0.5	13,908	0.00%
2024/08/14	83	50.42	33	50.45	49.80	50	15,268	0.33%
2024/08/13	73.1	49.43	60.1	49.65	49.95	13	17,614	0.07%
2024/08/12	13.3	48.23	10	47.70	47.50	3.3	18,235	0.02%
2024/08/09	51.3	48.80	39	48.84	48.15	12.3	18,840	0.07%
2024/08/08	7	47.99	4.1	47.34	47.05	2.9	19,996	0.01%
2024/08/07	7	46.04	18	46.98	47.55	-11	20,576	-0.05%
2024/08/06	47.1	42.71	50	42.79	43.25	-2.9	20,811	-0.01%
2024/08/05	54.3	45.93	15.3	45.80	45.65	39	20,845	0.19%
2024/08/02	36	51.54	36.1	51.76	50.70	-0.1	21,565	0.00%
2024/08/01	82.1	52.78	104.3	52.83	52.80	-22.2	22,170	-0.10%	大賣/
2024/07/31	9	49.88	8.2	50.07	49.20	0.8	22,075	0.00%
2024/07/30	14.2	47.71	19	46.70	49.10	-4.8	22,180	-0.02%
2024/07/29	21.2	48.62	10	47.15	46.80	11.2	22,214	0.05%
2024/07/26	6.3	49.20	14.1	50.16	50.10	-7.8	22,303	-0.03%
2024/07/23	23	50.32	11	50.45	50.40	12	22,589	0.05%
2024/07/22	12	49.26	13	49.62	49.40	-1	22,777	0.00%
2024/07/19	42.1	51.37	7	51.49	50.20	35.1	22,923	0.15%
2024/07/18	6.2	52.80	11	52.76	52.70	-4.8	23,450	-0.02%
2024/07/17	15.2	54.99	25.1	54.90	54.70	-9.9	24,270	-0.04%
2024/07/16	39.6	54.00	8.3	54.50	53.70	31.3	24,542	0.13%
2024/07/15	8.1	55.82	19.1	55.74	54.60	-11	24,880	-0.04%
2024/07/12	56	56.81	56.4	56.89	56.70	-0.3	25,503	0.00%
2024/07/11	56	56.62	33.6	56.32	56.00	22.4	25,609	0.09%
2024/07/10	37.3	56.38	69.4	56.82	56.40	-32.1	25,939	-0.12%
2024/07/09	95.1	56.37	76.9	56.21	54.70	18.1	26,470	0.07%
2024/07/08	257.8	59.10	199.9	59.31	59.60	57.9	26,840	0.22%	大買/大賣/
2024/07/05	139.3	55.80	167	56.09	57.50	-27.8	26,472	-0.10%	大買/大賣/
2024/07/04	73.1	53.04	76	52.90	52.30	-2.9	25,956	-0.01%
2024/07/03	42.3	51.80	17.1	51.92	51.60	25.2	26,141	0.10%
2024/07/02	58.1	51.73	23.5	51.49	51.30	34.6	27,012	0.13%
2024/07/01	89.4	52.66	49	52.36	52.00	40.4	27,070	0.15%
2024/06/28	123.4	53.13	183.4	53.62	54.20	-60.1	26,938	-0.22%	大買/大賣/
2024/06/27	23.3	50.46	25.4	50.02	49.60	-2.1	26,295	-0.01%
2024/06/26	131.3	51.66	104.4	51.53	51.30	26.9	26,224	0.10%	大買/大賣/
2024/06/25	29.4	49.36	36.2	49.72	49.80	-6.8	25,911	-0.03%
2024/06/24	51.4	49.34	42	49.09	49.05	9.4	25,776	0.04%
2024/06/21	24.1	50.56	13	50.25	50.00	11.1	25,711	0.04%
2024/06/20	39.4	51.04	35	51.05	51.00	4.4	25,669	0.02%
2024/06/19	28.1	51.47	11.6	51.31	51.10	16.5	25,596	0.06%
2024/06/18	37	52.86	34.3	52.69	52.10	2.7	25,628	0.01%
2024/06/17	23	53.79	26.4	53.71	53.10	-3.4	25,871	-0.01%
2024/06/14	26.1	54.44	21	54.58	54.00	5.1	25,756	0.02%
2024/06/13	131	54.37	121.1	54.35	53.80	9.9	25,623	0.04%	大買/大賣/
2024/06/12	183	53.05	169.4	52.63	53.80	13.7	25,323	0.05%	大買/大賣/
2024/06/11	122.5	58.17	64.1	57.63	55.60	58.5	24,822	0.24%	大買/
2024/06/07	18.2	61.45	23.6	61.52	61.70	-5.4	24,319	-0.02%
2024/06/06	37.4	62.41	73.4	62.21	61.70	-36	24,265	-0.15%
2024/06/05	32.5	60.56	4.1	60.04	61.00	28.4	24,132	0.12%
2024/06/04	17.2	61.03	22	61.07	59.50	-4.8	24,091	-0.02%
2024/06/03	15.2	60.29	12.4	59.48	60.50	2.9	24,016	0.01%
2024/05/31	6.4	58.46	1	58.20	58.50	5.4	23,950	0.02%
2024/05/30	5.1	59.73	0	59.40	59.20	5.1	23,906	0.02%
2024/05/29	8	60.99	16	60.14	60.00	-8	23,885	-0.03%
2024/05/28	11	60.03	4.3	59.39	59.50	6.8	23,840	0.03%
2024/05/27	47.3	61.62	11.2	61.14	60.90	36	23,762	0.15%
2024/05/24	9.1	55.80	83	56.12	59.60	-73.9	23,679	-0.31%
2024/05/23	30.9	58.63	92.4	58.56	57.60	-61.5	23,588	-0.26%
2024/05/22	221.4	62.10	248.7	61.80	61.70	-27.3	23,405	-0.12%	大買/大賣/
2024/05/21	431	61.79	451.5	61.65	61.50	-20.5	22,359	-0.09%	大買/大賣/
2024/05/20	364.5	59.33	331.4	59.34	59.30	33.1	20,904	0.16%	大買/大賣/
2024/05/17	608.7	57.05	639.1	56.70	57.60	-30.4	19,497	-0.16%	大買/大賣/
2024/05/16	142.6	54.30	117.3	55.24	56.30	25.3	17,016	0.15%	大買/大賣/
2024/05/15	159	48.78	198	49.86	51.20	-39	16,208	-0.24%	大買/大賣/
2024/05/14	651.5	46.88	517.2	46.32	46.55	134.3	15,521	0.87%	大買/大賣/鉅額交易
2024/05/13	109.3	44.35	182.2	45.11	46.50	-72.9	14,243	-0.51%	大買/大賣/
2024/05/10	68	41.63	62.2	41.71	42.30	5.9	13,510	0.04%
2024/05/09	15.1	40.76	60	40.63	41.05	-44.9	13,204	-0.34%
2024/05/08	221.3	43.63	291	43.17	41.60	-69.7	13,027	-0.54%	大買/大賣/
2024/05/07	252.2	43.09	142.3	43.11	44.25	109.8	12,225	0.90%	大買/大賣/鉅額交易
2024/05/06	31	40.79	31.2	40.65	40.25	-0.2	11,541	0.00%
2024/05/03	27	41.03	25	41.03	40.70	2	11,408	0.02%
2024/05/02	13.1	40.15	14.1	40.24	40.80	-1	11,258	-0.01%
2024/04/30	37	40.44	30.1	40.60	40.55	6.9	11,295	0.06%
2024/04/29	69.2	41.18	64.3	40.97	40.20	4.9	11,110	0.04%
2024/04/26	39	39.94	33.4	39.72	39.50	5.6	10,801	0.05%
2024/04/25	116	40.71	98.8	40.63	40.00	17.2	10,568	0.16%	大買/
2024/04/24	183.1	41.35	217	41.77	40.20	-33.9	10,339	-0.33%	大買/大賣/
2024/04/23	258.6	41.55	161	41.20	41.70	97.6	9,768	1.00%	大買/大賣/
2024/04/22	110.1	40.25	156.2	40.80	38.75	-46.1	9,021	-0.51%	大買/大賣/
2024/04/19	96.2	42.79	196.2	42.46	41.60	-100	8,670	-1.15%	大賣/
2024/04/18	267.3	44.19	431.3	44.11	43.00	-164	8,261	-1.99%	大買/大賣/鉅額交易
2024/04/17	262	40.84	83.1	41.33	42.25	178.9	7,555	2.37%	大買/鉅額交易
2024/04/16	138.5	38.09	149.8	38.52	38.45	-11.3	7,306	-0.15%	大買/大賣/
2024/04/15	261.1	39.40	211.6	39.13	37.65	49.5	6,835	0.72%	大買/大賣/
2024/04/12	189.3	37.12	188.1	37.88	38.90	1.2	6,047	0.02%	大買/大賣/
2024/04/11	65	33.72	91.4	34.85	35.40	-26.4	5,266	-0.50%
2024/04/10	81	32.82	186.2	32.63	32.20	-105.2	4,719	-2.23%	大賣/鉅額交易
2024/04/09	359.7	32.83	69.1	33.11	33.40	290.6	4,542	6.40%	大買/鉅額交易
2024/04/08	238.3	33.51	252.1	33.20	31.95	-13.8	4,102	-0.34%	大買/大賣/
2024/04/03	51	32.12	39	32.24	32.25	12	3,135	0.38%
2024/04/02	51	28.49	35	28.68	29.35	16	2,976	0.54%
2024/04/01	4	26.69	9	26.53	26.70	-5	2,876	-0.17%
2024/03/29	5	26.52	10	25.90	26.45	-5	2,868	-0.17%
2024/03/28	6	26.29	15	26.21	26.05	-9	2,845	-0.32%
2024/03/27	8	26.58	3	26.45	26.40	5	2,833	0.18%
2024/03/26	4	26.49	14	26.99	26.25	-10	2,815	-0.36%
2024/03/25	15	27.05	10.3	27.16	26.90	4.7	2,779	0.17%
2024/03/22	6	26.63	18	26.65	26.50	-12	2,727	-0.44%
2024/03/21	60	26.53	63	26.43	26.70	-3	2,689	-0.11%
2024/03/20	98.9	26.78	76	26.55	26.05	22.9	2,535	0.90%
2024/03/19	10	24.83	6	24.45	25.55	4	2,185	0.18%
2024/03/18	21	24.30	2	24.33	24.35	19	2,218	0.86%
2024/03/15	4	24.60	3	24.55	24.55	1	2,330	0.04%
2024/03/14	0	0.00	30	25.03	25.00	-30	2,341	-1.28%
2024/03/13	22	25.49	14	25.23	25.20	8	2,366	0.34%
2024/03/12	0	0.00	1	25.95	25.95	-1	2,472	-0.04%
2024/03/11	1	25.75	0	0.00	25.65	1	2,470	0.04%
2024/03/08	4	25.34	3	25.40	25.10	1	2,481	0.04%
2024/03/07	9	26.00	3	25.92	26.00	6	2,492	0.24%
2024/03/06	0	26.25	3	26.02	26.10	-3	2,495	-0.12%
2024/03/05	3	25.98	16	26.04	25.95	-13	2,497	-0.52%
2024/03/04	2	26.00	1	26.15	25.90	1	2,499	0.04%
2024/03/01	3	25.83	7	25.99	25.90	-4	2,503	-0.16%
2024/02/29	6	25.56	1	25.40	25.80	5	2,547	0.20%
2024/02/27	1	26.05	6	25.78	25.70	-5	2,588	-0.19%
2024/02/26	3	26.17	0	0.00	26.15	3	2,654	0.11%
2024/02/23	1	25.95	1.1	25.69	25.55	-0.1	2,662	0.00%
2024/02/22	0	25.80	12	25.76	25.80	-12	2,671	-0.45%
2024/02/21	1	25.70	0	0.00	25.85	1	2,699	0.04%
2024/02/20	3	25.78	0.1	25.50	25.60	2.9	2,740	0.11%
2024/02/19	3	25.92	1.3	25.95	25.90	1.7	2,808	0.06%
2024/02/16	6.1	25.22	17	24.78	25.90	-11	2,803	-0.39%
2024/02/15	0	0.00	6	23.94	24.10	-6	2,815	-0.21%
2024/02/05	18	24.09	7	23.84	23.95	11	2,960	0.37%
2024/02/02	1	24.80	1	24.50	24.50	0	2,941	0.00%
2024/02/01	2	24.78	5	24.81	24.85	-3	2,972	-0.10%
2024/01/31	0.1	24.90	5	24.92	24.85	-4.9	2,977	-0.17%
2024/01/30	0	24.83	0	0.00	24.60	0	2,968	0.00%
2024/01/29	18.3	24.94	28	24.96	24.75	-9.7	2,966	-0.33%
2024/01/26	14	24.59	0	0.00	24.35	14	2,931	0.48%
2024/01/25	10	24.81	4	24.75	24.75	6	2,922	0.21%
2024/01/24	14	25.80	6	25.73	25.25	8	2,906	0.28%
2024/01/23	5	24.40	0	0.00	25.05	5	2,760	0.18%
2024/01/22	0	24.30	2	24.20	24.25	-2	2,749	-0.07%
2024/01/19	3	24.97	3	24.85	24.80	0	2,715	0.00%
2024/01/18	0	0.00	11	24.92	25.10	-11	2,708	-0.41%
2024/01/17	9	25.03	5	24.82	24.75	4	2,695	0.15%
2024/01/16	52	25.21	85	25.40	25.55	-33	2,637	-1.25%
2024/01/15	0.1	25.00	0	0.00	24.95	0.1	2,500	0.00%
2024/01/11	1.2	25.14	3	25.20	25.20	-1.8	2,519	-0.07%
2024/01/10	1	24.70	31	25.25	25.25	-30	2,530	-1.19%
2024/01/09	43	25.41	33	25.38	25.55	10	2,522	0.40%
2024/01/08	5.1	25.25	10	25.23	25.15	-4.9	2,510	-0.20%
2024/01/05	12	25.90	0	0.00	25.60	12	2,502	0.48%
2024/01/04	6	26.33	4	26.38	26.20	2	2,542	0.08%
2024/01/03	1	26.80	1	27.25	26.70	0	2,550	0.00%
2024/01/02	13	26.53	9.2	26.65	26.55	3.8	2,545	0.15%
2023/12/29	8.4	26.38	6	26.38	26.40	2.4	2,559	0.09%
2023/12/28	67	26.24	8	26.29	26.30	59	2,566	2.30%
2023/12/27	14	26.45	13	26.63	26.70	1	2,592	0.04%
2023/12/26	2.1	25.51	1	25.60	25.45	1.1	2,564	0.04%
2023/12/25	3	25.17	4	25.06	25.05	-1	2,560	-0.04%
2023/12/22	1.1	25.13	0.2	25.15	25.10	0.9	2,550	0.04%
2023/12/20	2	25.55	0	0.00	25.65	2	2,563	0.08%
2023/12/19	15	25.63	1	25.85	25.40	14	2,609	0.54%
2023/12/18	15	26.43	3	26.62	26.20	12	2,613	0.46%
2023/12/15	9	26.98	8.4	27.05	27.05	0.6	2,634	0.02%
2023/12/14	18	27.26	17	27.26	27.20	1	2,633	0.04%
2023/12/13	1	27.25	8	27.41	27.25	-7	2,600	-0.27%
2023/12/12	25	26.97	16	27.14	27.10	9	2,559	0.35%
2023/12/11	6	25.99	5	26.07	26.10	1	2,494	0.04%
2023/12/08	4	26.43	2	26.50	26.20	2	2,673	0.07%
2023/12/07	16.1	26.88	11	26.86	26.75	5.1	2,701	0.19%
2023/12/06	0	0.00	5	25.96	26.25	-5	2,700	-0.19%
2023/12/05	13	25.84	10	25.94	25.80	3	2,702	0.11%
2023/12/04	6.2	26.50	6	26.53	26.05	0.2	2,694	0.01%
2023/12/01	2	26.58	10	26.59	26.45	-8	2,671	-0.30%
2023/11/30	16	26.93	10	26.98	26.85	6	2,674	0.22%
2023/11/29	3.2	26.67	1	26.70	26.65	2.2	2,713	0.08%
2023/11/28	4	26.78	5.1	26.71	26.75	-1.1	2,734	-0.04%
2023/11/27	4.1	26.82	13.4	26.89	26.55	-9.3	2,727	-0.34%
2023/11/24	6	26.48	32.3	26.40	26.60	-26.3	2,682	-0.98%
2023/11/22	4	25.56	23	25.53	25.50	-19	2,613	-0.73%
2023/11/21	4.1	25.01	31	25.08	25.15	-27	2,610	-1.03%
2023/11/20	16	25.34	14.2	25.38	25.15	1.8	2,623	0.07%
2023/11/17	2	25.50	27	25.52	25.25	-25	2,642	-0.95%
2023/11/16	6	25.24	21	25.33	25.00	-15	2,639	-0.57%
2023/11/15	11	24.35	12	24.60	24.65	-1	2,669	-0.04%
2023/11/14	22.2	24.45	4.2	24.66	23.80	18	2,773	0.65%
2023/11/13	14	24.83	32	25.06	25.40	-18	2,729	-0.66%
2023/11/10	0	0.00	0	23.60	23.55	0	2,603	0.00%
2023/11/09	18	22.79	2.2	22.93	23.65	15.8	2,621	0.60%
2023/11/08	4	23.75	30	23.72	23.75	-26	2,590	-1.00%
2023/11/06	8	23.31	1	23.40	23.35	7	2,584	0.27%
2023/11/03	1	23.25	0	0.00	23.25	1	2,602	0.04%
2023/11/01	34	23.06	10	23.14	23.05	24	2,614	0.92%
2023/10/31	1	22.55	0	0.00	22.50	1	2,617	0.04%
2023/10/30	0	0.00	1.1	23.01	23.00	-1.1	2,626	-0.04%
2023/10/27	1	22.60	0	0.00	22.60	1	2,620	0.04%
2023/10/26	1	22.85	1	22.45	22.45	0	2,625	0.00%
2023/10/25	0	0.00	2	22.95	23.15	-2	2,617	-0.08%
2023/10/24	1	22.65	0	0.00	22.60	1	2,620	0.04%
2023/10/20	9	22.11	2	22.20	22.20	7	2,647	0.26%
2023/10/19	10	22.64	1	22.75	22.55	9	2,655	0.34%
2023/10/18	1	22.85	1	22.80	22.80	0	2,662	0.00%
2023/10/17	1	23.30	13	23.07	22.95	-12	2,725	-0.44%
2023/10/16	3.1	23.39	128	23.37	23.50	-124.9	2,721	-4.59%	大賣/鉅額交易
2023/10/13	17	24.27	17	24.06	23.95	0	2,847	0.00%
2023/10/12	16	23.81	1	23.75	23.90	15	2,839	0.53%
2023/10/11	0	0.00	11	24.50	24.75	-11	2,785	-0.39%
2023/10/06	24.1	24.89	9	24.99	24.45	15.1	2,774	0.54%
2023/10/05	8.1	25.34	16	25.31	25.30	-8	2,760	-0.29%
2023/10/04	2	24.65	17	25.15	25.40	-15	2,735	-0.55%
2023/10/03	18	25.47	31	25.27	25.00	-13	2,698	-0.48%
2023/10/02	18.5	25.17	21	25.06	25.20	-2.5	2,651	-0.10%
2023/09/28	0	0.00	3.8	24.15	24.15	-3.8	2,562	-0.15%
2023/09/27	11	23.78	2	23.83	24.00	9	2,548	0.35%
2023/09/26	1	23.56	5	23.71	23.75	-4	2,544	-0.16%
2023/09/25	2.2	23.95	0.8	24.00	23.90	1.4	2,537	0.05%
2023/09/22	4	23.18	2.2	24.04	24.20	1.8	2,514	0.07%
2023/09/21	13	23.65	3.1	23.67	23.60	9.9	2,481	0.40%
2023/09/20	0.5	24.20	10.1	24.31	24.35	-9.6	2,439	-0.39%
2023/09/19	13	24.04	0.1	24.00	24.05	13	2,393	0.54%
2023/09/18	0	0.00	10	23.84	23.95	-10	2,358	-0.42%
2023/09/15	37	23.41	16	23.40	23.35	21	2,335	0.90%
2023/09/14	4	23.50	10	23.87	23.85	-6	2,325	-0.26%
2023/09/13	39	24.16	33.2	24.55	23.40	5.8	2,270	0.25%
2023/09/12	25.2	23.73	15	23.35	23.40	10.2	2,087	0.49%
2023/09/11	27	23.88	28	23.82	23.90	-1	2,047	-0.05%
2023/09/08	21	22.27	19	21.93	22.00	2	1,923	0.11%
2023/09/06	2.1	22.65	2	22.73	22.55	0.1	1,882	0.01%
2023/09/05	5	22.74	44	22.70	22.60	-39	1,871	-2.08%
2023/09/04	13	22.92	7.2	23.31	23.00	5.8	1,842	0.32%
2023/09/01	10	23.72	4	23.53	23.80	6	1,780	0.34%
2023/08/31	0	0.00	17	23.29	23.25	-17	1,737	-0.98%
2023/08/30	1	22.85	4	23.18	23.15	-3	1,724	-0.17%
2023/08/29	1.1	22.76	3	22.88	22.90	-1.9	1,707	-0.11%
2023/08/28	2	23.25	18	23.27	23.30	-16	1,684	-0.95%
2023/08/25	14	23.03	1.2	22.88	23.00	12.8	1,652	0.77%
2023/08/24	3	22.90	3	22.80	22.90	0	1,613	0.00%
2023/08/23	12	22.88	19.3	22.89	23.00	-7.3	1,598	-0.46%
2023/08/22	26	22.86	23	22.64	22.60	3	1,544	0.19%
2023/08/21	25	22.73	30	22.73	22.85	-5	1,491	-0.34%
2023/08/18	65	21.93	78.4	21.96	22.20	-13.4	1,377	-0.97%
2023/08/17	11	21.22	6.3	21.17	21.25	4.7	1,230	0.38%
2023/08/16	3.1	20.52	11.1	20.50	20.60	-8	1,177	-0.68%
2023/08/15	20	20.28	0	0.00	20.45	20	1,147	1.74%
2023/08/14	1	19.90	4	19.99	19.85	-3	1,124	-0.27%
2023/08/11	4	19.66	0	0.00	19.65	4	1,111	0.36%
2023/08/10	0	0.00	0	19.95	19.90	0	1,107	0.00%
2023/08/09	3	20.32	3.2	20.09	19.95	-0.2	1,100	-0.02%
2023/08/08	1	19.75	0	0.00	19.75	1	1,080	0.09%
2023/08/07	0	0.00	4	20.08	20.10	-4	1,085	-0.37%
2023/08/04	2	19.95	0	0.00	19.90	2	1,066	0.19%
2023/08/02	0	0.00	30	19.52	19.70	-30	1,059	-2.83%
2023/08/01	1	19.60	0	0.00	19.60	1	1,043	0.10%
2023/07/31	2.1	19.65	0	0.00	19.70	2.1	1,040	0.20%
2023/07/28	7	19.66	0.5	19.75	19.65	6.5	1,036	0.63%
2023/07/27	4	19.58	1	19.75	19.75	3	1,031	0.29%
2023/07/26	3.1	19.72	1	19.55	19.55	2.1	1,016	0.21%
2023/07/25	17	19.71	2	19.80	19.80	15	1,002	1.50%
2023/07/24	8	19.89	0	0.00	19.95	8	980	0.82%
2023/07/21	0.1	20.65	5	20.50	20.50	-5	956	-0.52%
2023/07/20	13.1	20.74	29	20.91	20.80	-15.9	931	-1.71%
2023/07/19	7	20.23	5	19.95	19.95	2	849	0.24%
2023/07/18	85	20.69	78.3	20.90	20.85	6.7	825	0.81%
2023/07/17	0	19.60	0	0.00	19.75	0	676	0.00%
2023/07/14	0.3	19.85	0	0.00	19.70	0.3	673	0.04%
2023/07/13	10.1	19.90	42.7	19.66	19.65	-32.6	672	-4.84%
2023/07/12	9.1	19.98	0.2	19.85	19.80	8.9	663	1.34%
2023/07/11	6.3	20.49	0	0.00	20.25	6.3	638	0.98%
2023/07/10	2.5	20.47	0	0.00	20.60	2.5	636	0.39%
2023/07/07	0	0.00	0.4	20.40	20.40	-0.4	637	-0.07%
2023/07/06	0	20.35	0	0.00	20.25	0	628	0.00%
2023/07/05	1	20.40	0	0.00	20.35	1	623	0.16%
2023/07/03	0	20.50	0	0.00	20.55	0	614	0.00%
2023/06/30	0	20.55	0	0.00	20.55	0	607	0.00%
2023/06/29	1	20.75	4	20.84	20.75	-3	609	-0.49%
2023/06/28	3	20.45	0	0.00	20.30	3	586	0.51%
2023/06/27	1.1	20.49	0	0.00	20.35	1.1	592	0.19%
2023/06/26	1	20.60	0	0.00	20.65	1	589	0.17%
2023/06/21	5	20.80	0	0.00	20.75	5	590	0.85%
2023/06/20	0	0.00	3	20.83	20.85	-3	584	-0.51%
2023/06/19	1.4	20.66	0	0.00	20.60	1.4	568	0.25%
2023/06/16	2.1	20.84	12	20.83	20.80	-9.9	566	-1.75%
2023/06/15	10.5	20.64	1	20.35	20.60	9.5	547	1.73%
2023/06/14	0.8	20.22	0	0.00	20.20	0.8	523	0.16%
2023/06/13	10	20.15	0	0.00	20.10	10	541	1.85%
2023/06/09	0.7	20.23	2	20.20	20.20	-1.3	547	-0.23%
2023/06/08	0.1	20.25	0	0.00	20.25	0.1	554	0.02%
2023/06/07	1	20.30	0	0.00	20.30	1	571	0.17%
2023/06/06	1	20.25	0	0.00	20.25	1	627	0.15%
2023/06/05	0	20.25	0	0.00	20.35	0	641	0.00%
2023/06/02	1.1	20.25	2	20.25	20.30	-0.9	649	-0.14%
2023/06/01	0.9	20.25	1	20.25	20.25	-0.1	758	-0.01%
2023/05/31	1.1	20.09	0	0.00	20.10	1.1	774	0.14%
2023/05/29	2.3	20.04	0	0.00	20.15	2.3	765	0.29%
2023/05/26	0	20.10	2	19.95	20.00	-2	746	-0.27%
2023/05/25	1	20.05	0	0.00	20.10	1	750	0.13%
2023/05/23	0	20.20	0	0.00	20.15	0	753	0.00%
2023/05/22	0.7	20.02	5	20.00	20.00	-4.3	756	-0.57%
2023/05/19	0.7	20.00	0	0.00	20.00	0.7	756	0.09%
2023/05/18	0.1	20.00	0	0.00	20.00	0.1	758	0.02%
2023/05/17	0.2	20.00	0	0.00	19.90	0.2	756	0.03%
2023/05/16	1	19.80	0	0.00	19.80	1	754	0.13%
2023/05/15	0	19.70	0	0.00	19.80	0	760	0.00%
2023/05/12	1	19.75	0	0.00	19.80	1	759	0.13%
2023/05/11	8	19.94	2	19.95	19.90	6	759	0.79%
2023/05/09	2	20.05	0	0.00	20.15	2	750	0.27%
2023/05/08	3	20.35	0	0.00	20.40	3	742	0.40%
2023/05/05	0.1	20.65	0	0.00	20.60	0.1	744	0.01%
2023/05/04	2	20.25	0	0.00	20.65	2	753	0.27%
2023/05/02	0	0.00	0.1	20.35	20.25	-0.1	748	-0.01%
2023/04/25	0	20.25	10	20.18	20.15	-10	746	-1.34%
2023/04/21	3.1	20.46	0	0.00	20.50	3.1	742	0.41%
2023/04/20	1	20.50	0	0.00	20.50	1	731	0.14%
2023/04/19	0	20.75	0	0.00	20.85	0	728	0.00%
2023/04/18	1	20.60	0	0.00	20.75	1	721	0.14%
2023/04/17	4	20.41	1.3	20.55	20.55	2.7	712	0.38%
2023/04/14	1	20.60	0	0.00	20.55	1	705	0.14%
2023/04/13	0	20.60	0	0.00	20.50	0	702	0.00%
2023/04/12	1	20.65	0	0.00	20.65	1	695	0.14%
2023/04/10	1	20.20	0	0.00	20.20	1	678	0.15%
2023/04/06	3	20.05	0	0.00	20.15	3	689	0.43%
2023/03/31	1	20.20	0	0.00	20.20	1	686	0.15%
2023/03/30	2	20.15	0	0.00	20.15	2	683	0.30%
2023/03/29	6	20.15	0	0.00	20.15	6	678	0.89%
2023/03/28	3	20.20	0	0.00	20.10	3	681	0.44%
2023/03/27	0	20.48	0	0.00	20.45	0	676	0.00%
2023/03/24	0.1	20.50	2	20.50	20.45	-1.9	679	-0.29%
2023/03/23	1	20.55	0	0.00	20.65	1	678	0.15%
2023/03/22	0	20.40	2	20.45	20.40	-2	676	-0.29%
2023/03/21	0	19.70	0	0.00	20.30	0	674	0.00%
2023/03/20	0	20.25	0	0.00	20.10	0	682	0.00%
2023/03/17	1	20.25	4	20.20	20.25	-3	701	-0.43%
2023/03/16	14.1	20.53	7	20.50	20.15	7.1	723	0.98%
2023/03/15	5	20.85	0	0.00	20.75	5	707	0.71%
2023/03/14	0	20.81	0	0.00	20.75	0	706	0.00%
2023/03/13	9	21.11	0	0.00	21.10	9	705	1.28%
2023/03/10	6.1	21.62	0.2	21.52	21.65	5.9	707	0.84%
2023/03/09	44	22.22	15	22.18	22.05	29	700	4.14%
2023/03/08	5	21.65	0	0.00	21.95	5	660	0.76%
2023/03/07	12.3	21.80	5	21.83	21.85	7.3	644	1.14%
2023/03/06	64	21.96	50	22.04	22.15	14	627	2.23%
2023/03/03	12	20.66	10	20.85	21.20	2	515	0.39%
2023/03/02	0	20.73	0	0.00	20.65	0	494	0.00%
2023/03/01	3	20.60	2	20.60	20.60	1	497	0.20%
2023/02/24	1	20.80	6	20.71	20.75	-5	497	-1.01%
2023/02/23	1.4	20.87	1	20.85	20.95	0.4	497	0.09%
2023/02/22	2	20.65	0	0.00	20.65	2	529	0.38%
2023/02/21	2	20.85	1	20.85	20.85	1	546	0.18%
2023/02/20	2	20.85	1	20.85	20.90	1	550	0.18%
2023/02/17	3	20.48	0	0.00	20.55	3	559	0.54%
2023/02/16	2	20.50	0	0.00	20.55	2	589	0.34%
2023/02/15	6	20.47	0	0.00	20.40	6	596	1.01%
2023/02/14	4	20.48	1	20.40	20.40	3	600	0.50%
2023/02/13	8	20.32	1	20.30	20.35	7	606	1.15%
2023/02/10	0	20.70	0	0.00	20.60	0	608	0.00%
2023/02/09	1	20.70	10	20.85	20.70	-9	612	-1.47%
2023/02/07	0	0.00	1	20.90	20.85	-1	615	-0.16%
2023/02/06	1	20.85	0	0.00	20.90	1	619	0.16%
2023/02/01	0	20.90	0	0.00	20.95	0	616	0.00%
2023/01/31	4	20.70	0	0.00	20.80	4	621	0.64%
2023/01/30	2	20.50	0	0.00	20.60	2	627	0.32%
2023/01/17	0	0.00	7	20.35	20.30	-7	627	-1.12%
2023/01/16	0	20.35	5	20.30	20.30	-5	630	-0.79%
2023/01/13	0	0.00	1	20.30	20.35	-1	633	-0.16%
2023/01/12	1	20.30	0	0.00	20.30	1	638	0.16%
2023/01/11	1	20.50	0	0.00	20.55	1	640	0.16%
2023/01/10	10	20.85	0	0.00	20.65	10	644	1.55%
2023/01/05	0	0.00	0.6	20.50	20.35	-0.6	674	-0.08%
2023/01/03	0	20.15	0	0.00	20.30	0	688	0.00%
2022/12/30	0	0.00	1	20.30	20.30	-1	691	-0.14%
2022/12/29	0	0.00	1	20.40	20.30	-1	694	-0.14%
2022/12/28	1	20.55	1	20.65	20.50	0	703	0.00%
2022/12/27	0	20.95	3	21.15	20.85	-3	709	-0.42%
2022/12/23	0	20.65	0	0.00	20.70	0	708	0.00%
2022/12/22	0	20.80	0	0.00	20.70	0	725	0.00%
2022/12/21	0	0.00	5	20.70	20.55	-5	755	-0.66%
2022/12/20	1	21.04	0	0.00	20.65	1	761	0.14%
2022/12/19	1	21.20	0	0.00	21.15	1	783	0.13%
2022/12/16	3	21.35	0	0.00	21.25	3	791	0.38%
2022/12/13	1	21.10	0	0.00	21.15	1	808	0.12%
2022/12/09	8	21.92	1	21.80	21.80	7	817	0.86%
2022/12/08	5	22.24	3	22.45	22.45	2	805	0.25%
2022/12/07	0	21.80	0	0.00	21.70	0	787	0.00%
2022/12/06	2	22.00	0	0.00	22.00	2	788	0.25%
2022/12/05	0	0.00	15	22.52	22.35	-15	794	-1.89%
2022/12/02	0	0.00	12	22.53	22.55	-12	798	-1.50%
2022/11/30	2	22.15	3	22.20	22.20	-1	820	-0.12%
2022/11/25	1	21.60	0	0.00	21.50	1	895	0.11%
2022/11/24	0	0.00	4	21.79	21.75	-4	909	-0.44%
2022/11/21	1	21.60	0	0.00	21.50	1	1,013	0.10%
2022/11/18	0	0.00	1	22.05	21.90	-1	1,025	-0.10%
2022/11/17	7	22.08	8	22.21	22.25	-1	1,011	-0.10%
2022/11/16	1	21.60	0	0.00	21.50	1	1,057	0.09%
2022/11/15	3	21.77	3	22.02	21.80	0	1,085	0.00%
2022/11/14	8	21.80	6	21.89	21.95	2	1,107	0.18%
2022/11/11	1	21.60	1	21.10	21.10	0	1,097	0.00%
2022/11/10	2	20.98	0	0.00	21.05	2	1,131	0.18%
2022/11/09	0	0.00	5	21.06	21.00	-5	1,235	-0.40%
2022/11/02	1	20.35	0	0.00	20.45	1	1,595	0.06%
2022/11/01	0	0.00	1	20.40	20.35	-1	1,640	-0.06%
2022/10/31	2	20.10	0	0.00	20.10	2	1,690	0.12%
2022/10/28	1	20.05	1	20.40	19.80	0	1,769	0.00%
2022/10/26	1.3	19.83	2	19.75	19.80	-0.7	1,840	-0.04%
2022/10/25	0	0.00	2	19.83	19.85	-2	1,875	-0.11%
2022/10/24	1	20.35	0	0.00	19.90	1	1,949	0.05%
2022/10/21	0	20.10	0	0.00	19.90	0	2,082	0.00%
2022/10/20	1	20.05	2	20.00	20.30	-1	2,114	-0.05%
2022/10/19	0	0.00	3	20.62	20.45	-3	2,162	-0.14%
2022/10/18	3	20.45	2	20.65	20.60	1	2,245	0.04%
2022/10/17	0	20.50	5	20.33	20.60	-5	2,623	-0.19%
2022/10/14	9	20.28	9	20.33	20.40	0	2,914	0.00%
2022/10/13	5	19.40	4	19.95	19.35	1	2,979	0.03%
2022/10/12	0	0.00	1	20.25	20.50	-1	3,007	-0.03%
2022/10/11	12.1	20.07	0	20.05	20.00	12	3,093	0.39%
2022/10/06	0	0.00	1	21.25	21.00	-1	3,267	-0.03%
2022/10/05	2	20.95	4.8	20.95	21.00	-2.8	3,299	-0.09%
2022/10/04	1	20.40	6	20.71	20.65	-5	3,320	-0.15%
2022/10/03	2	20.15	23.2	20.35	20.25	-21.2	3,355	-0.63%
2022/09/30	7	19.66	3	20.00	20.45	4	3,367	0.12%
2022/09/29	1	20.60	4	20.59	20.40	-3	3,369	-0.09%
2022/09/28	5	20.32	1	20.30	19.45	4	3,360	0.12%
2022/09/27	1	20.65	8	20.81	21.00	-7	3,354	-0.21%
2022/09/26	8	20.93	1	20.55	20.65	7	3,359	0.21%
2022/09/23	6	21.82	1	21.75	21.60	5	3,375	0.15%
2022/09/22	6	21.95	13	21.80	21.90	-7	3,383	-0.21%
2022/09/21	1	21.85	1	21.85	21.85	0	3,384	0.00%
2022/09/20	1	21.95	0	0.00	22.10	1	3,379	0.03%
2022/09/19	0	22.00	0	0.00	22.00	0	3,380	0.00%
2022/09/16	1	22.35	2	22.25	22.25	-1	3,382	-0.03%
2022/09/14	1	22.50	0	0.00	22.65	1	3,387	0.03%
2022/09/13	0	0.00	4	23.00	22.90	-4	3,394	-0.12%
2022/09/12	1	22.90	2	22.85	22.90	-1	3,411	-0.03%
2022/09/08	7	22.45	7	22.54	22.60	0	3,413	0.00%
2022/09/07	0	22.20	1	22.30	22.10	-1	3,412	-0.03%
2022/09/06	5.1	22.35	8	22.35	22.35	-2.9	3,408	-0.09%
2022/09/05	0	0.00	1	23.30	22.90	-1	3,396	-0.03%
2022/09/02	18.1	23.63	14	23.73	23.15	4.1	3,424	0.12%
2022/09/01	8	23.15	8	23.36	23.55	0	3,411	0.00%
2022/08/31	2	23.50	0	0.00	23.45	2	3,481	0.06%
2022/08/30	0	0.00	1	23.90	23.70	-1	3,473	-0.03%
2022/08/29	15.2	23.09	1	23.35	23.00	14.2	3,433	0.41%
2022/08/26	12.1	24.20	4	24.23	24.15	8.1	3,408	0.24%
2022/08/25	16	24.44	1	24.40	24.25	15	3,398	0.44%
2022/08/24	8.6	24.32	1.2	24.27	24.30	7.5	3,389	0.22%
2022/08/23	9	24.97	4	25.35	24.65	5	3,386	0.15%
2022/08/22	8	25.21	2	25.33	25.15	6	3,335	0.18%
2022/08/19	8	24.94	0	0.00	25.10	8	3,307	0.24%
2022/08/18	2	24.73	3	24.82	24.85	-1	3,279	-0.03%
2022/08/17	10.1	24.82	17	25.02	24.80	-6.9	3,262	-0.21%
2022/08/16	1.2	24.81	5	25.02	25.00	-3.8	3,236	-0.12%
2022/08/15	8	24.25	6	24.56	24.30	2	3,140	0.06%
2022/08/12	13.3	24.33	188	24.40	24.00	-174.7	3,086	-5.66%	大賣/鉅額交易
2022/08/11	4	25.11	8	25.29	25.30	-4	2,928	-0.14%
2022/08/10	12	25.23	1	25.25	25.10	11	2,873	0.38%
2022/08/09	0	0.00	16	25.03	25.20	-16	2,851	-0.56%
2022/08/08	58	25.01	34	24.63	25.15	24	2,821	0.85%
2022/08/05	17	24.61	3	24.23	24.75	14	2,786	0.50%
2022/08/04	28	23.08	9	23.22	23.45	19	2,747	0.69%
2022/08/03	3	24.28	7	24.12	23.95	-4	2,686	-0.15%
2022/08/02	51.2	24.30	12	24.33	24.30	39.2	2,686	1.46%
2022/08/01	5	25.01	1	25.10	24.90	4	2,687	0.15%
2022/07/29	17	25.17	10	25.13	24.95	7	2,714	0.26%
2022/07/28	50	25.82	21	25.61	25.50	29	2,682	1.08%
2022/07/27	9	24.43	3	24.67	24.75	6	2,560	0.23%
2022/07/26	50	24.18	14	24.45	24.10	36	2,538	1.42%
2022/07/25	16	24.64	22	24.69	24.70	-6	2,500	-0.24%
2022/07/22	65	25.75	66.1	25.90	25.20	-1.1	2,426	-0.04%
2022/07/21	71	24.77	73	24.93	26.15	-2	2,074	-0.10%
2022/07/20	28.1	24.32	23.3	24.46	23.80	4.8	1,799	0.26%
2022/07/19	5	24.46	3	24.43	24.20	2	1,758	0.11%
2022/07/18	4	24.53	2	24.50	24.30	2	1,738	0.12%
2022/07/15	26	24.85	27	24.92	25.00	-1	1,655	-0.06%
2022/07/14	1	24.00	10	23.95	24.20	-9	1,514	-0.59%
2022/07/13	12	23.70	2	24.10	23.35	10	1,491	0.67%
2022/07/12	1	23.20	4	23.61	23.50	-3	1,476	-0.20%
2022/07/11	2	23.50	2	23.60	23.55	0	1,480	0.00%
2022/07/08	2	22.65	3	22.62	22.65	-1	1,453	-0.07%
2022/07/07	0	0.00	4	21.96	21.90	-4	1,452	-0.28%
2022/07/06	7	21.24	16	21.71	21.15	-9	1,464	-0.61%
2022/07/05	0	0.00	2	21.45	21.80	-2	1,494	-0.13%
2022/07/04	1	20.85	0	0.00	20.75	1	1,489	0.07%
2022/07/01	23	21.60	9	20.81	20.70	14	1,526	0.92%
2022/06/30	2.1	22.45	0	0.00	22.30	2.1	1,514	0.14%
2022/06/29	1	23.25	3	23.15	23.20	-2	1,512	-0.13%
2022/06/28	3	23.67	3.3	23.80	23.60	-0.3	1,518	-0.02%
2022/06/27	0	23.50	2	23.53	23.60	-2	1,547	-0.13%
2022/06/24	1	23.00	0.1	23.20	23.15	0.9	1,559	0.05%
2022/06/22	1.1	22.36	1	22.20	22.40	0.1	1,609	0.01%
2022/06/20	1	22.20	1	22.00	22.00	0	1,698	0.00%
2022/06/17	1	22.60	2	23.13	22.90	-1	1,700	-0.06%
2022/06/15	2	23.35	4	23.45	23.45	-2	1,747	-0.11%
2022/06/14	2	23.48	2	23.18	23.50	0	1,785	0.00%
2022/06/13	6	23.82	4	24.06	23.30	2	1,798	0.11%
2022/06/10	3	24.90	1	24.35	24.90	2	1,780	0.11%
2022/06/09	70	24.90	71	24.78	24.70	-1	1,789	-0.06%
2022/06/01	4	23.83	0	0.00	23.75	4	2,002	0.20%
2022/05/30	1	23.20	10	23.20	23.35	-9	2,103	-0.43%
2022/05/27	0	0.00	1	22.75	22.75	-1	2,147	-0.05%
2022/05/24	34	23.41	40	22.88	23.00	-6	2,415	-0.25%
2022/05/23	0	0.00	11	23.47	23.35	-11	2,636	-0.42%
2022/05/20	30	23.25	30	23.11	23.05	0	2,713	0.00%
2022/05/19	1	22.90	0	0.00	23.00	1	2,955	0.03%
2022/05/18	1	23.50	0	0.00	23.40	1	3,001	0.03%
2022/05/13	2	23.00	1	23.15	23.00	1	3,096	0.03%
2022/05/12	1	23.53	1	23.00	22.60	0	3,142	0.00%
2022/05/11	3	23.13	0	0.00	23.25	3	3,253	0.09%
2022/05/10	4	22.70	18	22.51	23.25	-14	3,381	-0.41%
2022/05/09	2	22.40	2	22.50	22.35	0	3,429	0.00%
2022/05/06	21.1	23.17	5.1	23.49	23.00	16	3,448	0.46%
2022/05/05	3	24.70	2	24.73	24.85	1	3,454	0.03%
2022/05/04	5	23.80	0	0.00	23.85	5	3,505	0.14%
2022/05/03	0	23.11	2	23.00	23.20	-2	3,666	-0.05%
2022/04/29	0	0.00	33	23.58	23.20	-33	3,897	-0.85%
2022/04/28	1	23.40	0	0.00	23.35	1	4,168	0.02%
2022/04/27	7	22.90	5	22.93	23.25	2	4,596	0.04%
2022/04/26	2	24.00	2	23.75	23.60	0	4,924	0.00%
2022/04/25	2.1	23.12	3	23.03	23.25	-1	5,380	-0.02%
2022/04/22	0.2	24.32	0	0.00	24.00	0.2	5,485	0.00%
2022/04/21	5	24.75	1	24.80	24.45	4	5,651	0.07%
2022/04/20	0	0.00	1	25.10	24.70	-1	5,760	-0.02%
2022/04/19	0	0.00	2	24.83	24.75	-2	5,874	-0.03%
2022/04/18	0	24.60	1	24.55	24.45	-1	6,108	-0.02%
2022/04/15	1	24.60	8	24.56	24.60	-7	6,326	-0.11%
2022/04/14	1	25.15	0	0.00	25.10	1	6,816	0.01%
2022/04/13	3	25.22	0	0.00	25.25	3	7,956	0.04%
2022/04/12	1.1	25.10	8	24.86	24.95	-6.9	8,717	-0.08%
2022/04/11	3	25.17	1	25.25	25.05	2	8,938	0.02%
2022/04/08	1	25.50	0	0.00	25.30	1	9,247	0.01%
2022/04/07	17	25.16	1	25.20	25.15	16	9,898	0.16%
2022/04/06	4	25.79	3	25.75	25.70	1	11,677	0.01%
2022/04/01	2	26.05	2.3	26.03	26.25	-0.3	13,143	0.00%
2022/03/31	26.1	26.13	3.1	26.20	26.05	23	14,861	0.15%
2022/03/30	1.1	26.51	12	26.72	26.40	-10.9	16,817	-0.07%
2022/03/29	1.1	26.35	0	0.00	26.30	1.1	17,852	0.01%
2022/03/28	3	25.88	5	25.85	26.20	-2	18,173	-0.01%
2022/03/25	16.1	26.46	9	26.62	26.40	7.1	18,209	0.04%
2022/03/24	2	26.85	26	26.94	26.85	-24	18,230	-0.13%
2022/03/23	40	26.85	12	26.78	26.85	28	18,301	0.15%
2022/03/22	7	27.11	5.1	26.97	27.25	1.9	18,488	0.01%
2022/03/21	1	27.64	0	27.30	27.20	1	18,508	0.01%
2022/03/18	0	27.55	14	27.56	27.50	-14	18,566	-0.08%
2022/03/17	13	27.49	5.1	27.50	27.50	8	18,609	0.04%
2022/03/16	21	26.99	33	27.11	26.90	-12	18,711	-0.06%
2022/03/15	13	26.77	4	26.79	26.65	9	19,164	0.05%
2022/03/14	2	27.15	10.2	27.36	27.35	-8.2	19,299	-0.04%
2022/03/11	1.1	26.81	0	0.00	27.15	1.1	19,413	0.01%
2022/03/10	15	26.87	11	27.08	27.05	4	19,502	0.02%
2022/03/09	5	25.82	19	25.78	26.15	-14	19,709	-0.07%
2022/03/08	22	25.25	20.2	25.26	24.85	1.8	19,921	0.01%
2022/03/07	18	26.34	44.1	26.32	25.90	-26	20,108	-0.13%
2022/03/04	9	28.01	5	28.01	27.95	4	20,446	0.02%
2022/03/03	30	28.50	20	28.66	28.20	10	20,882	0.05%
2022/03/02	9	28.24	4	28.48	28.60	5	21,910	0.02%
2022/03/01	1	28.35	12	28.17	28.40	-11	22,551	-0.05%
2022/02/25	15.1	27.84	4	27.93	27.75	11.1	22,754	0.05%
2022/02/24	12	28.33	4	28.05	28.00	8	23,383	0.03%
2022/02/23	90.2	29.03	73.2	28.92	29.05	16.9	23,454	0.07%
2022/02/22	23.1	28.16	13	27.88	27.75	10.1	23,708	0.04%
2022/02/21	241.4	28.82	256.1	29.01	28.85	-14.7	23,877	-0.06%	大買/大賣/
2022/02/18	17	27.47	28	27.69	27.85	-11	23,684	-0.05%
2022/02/17	20	27.54	10	27.45	27.45	10	23,653	0.04%
2022/02/16	1	28.30	7	28.19	28.00	-6	23,640	-0.03%
2022/02/15	16	27.98	13.1	27.87	27.70	3	23,638	0.01%
2022/02/14	1	27.60	17	27.68	27.45	-16	23,641	-0.07%
2022/02/11	54.1	28.40	55	28.20	28.05	-0.9	23,716	0.00%
2022/02/10	81.3	29.37	28	29.42	29.40	53.2	23,615	0.23%
2022/02/09	7	29.08	20.3	29.11	29.50	-13.3	23,542	-0.06%
2022/02/08	23	29.00	12	28.73	29.05	11	23,560	0.05%
2022/02/07	27	28.21	18	28.19	28.25	9	23,652	0.04%
2022/01/26	5.1	27.48	23	27.67	27.35	-17.9	23,800	-0.08%
2022/01/25	76.2	28.08	72	27.54	27.40	4.2	24,247	0.02%
2022/01/24	32	27.54	54	27.62	28.00	-22	24,219	-0.09%
2022/01/21	484	28.99	468	28.66	28.60	16	24,012	0.07%	大買/大賣/
2022/01/20	123	30.89	115.2	30.89	30.45	7.8	23,751	0.03%	大買/大賣/
2022/01/19	72.2	30.54	59	30.45	31.15	13.2	23,346	0.06%
2022/01/18	112.6	30.54	120.1	30.37	30.35	-7.5	23,034	-0.03%	大買/大賣/
2022/01/17	23	29.18	32	29.26	29.10	-9	22,593	-0.04%
2022/01/14	19.9	28.25	24	28.24	28.10	-4.1	22,523	-0.02%
2022/01/13	11	29.30	24	29.30	29.70	-13	22,398	-0.06%
2022/01/12	7	29.21	12.4	29.25	29.25	-5.4	22,340	-0.02%
2022/01/11	40.2	29.40	29	29.29	29.20	11.2	22,271	0.05%
2022/01/10	40	29.76	33.1	29.84	30.25	6.9	22,129	0.03%
2022/01/07	99.1	30.40	63	30.24	29.70	36.1	21,908	0.16%
2022/01/06	386.1	31.22	433	31.28	31.15	-46.9	21,394	-0.22%	大買/大賣/
2022/01/05	374.1	31.55	372	31.94	29.75	2.1	20,270	0.01%	大買/大賣/
2022/01/04	31.3	30.49	22	30.58	30.90	9.3	19,501	0.05%
2022/01/03	80.1	30.72	75	30.84	30.35	5.1	19,271	0.03%
2021/12/30	311	31.59	334.5	31.55	30.65	-23.5	18,933	-0.12%	大買/大賣/
2021/12/29	641.1	32.53	737.1	32.53	32.95	-96	18,271	-0.53%	大買/大賣/
2021/12/28	614	31.74	491.3	31.97	33.05	122.7	16,449	0.75%	大買/大賣/鉅額交易
2021/12/27	649.2	30.73	630.2	30.66	30.05	19	14,970	0.13%	大買/大賣/
2021/12/24	558.1	29.23	466	29.32	30.45	92	13,253	0.69%	大買/大賣/
2021/12/23	186.1	26.72	398.1	26.80	27.70	-212	11,310	-1.87%	大買/大賣/鉅額交易
2021/12/22	223.4	24.73	179	24.95	25.20	44.4	10,252	0.43%	大買/大賣/
2021/12/21	13	23.70	2.6	23.77	23.70	10.4	9,938	0.10%
2021/12/20	65	23.76	39	23.64	23.60	26	9,870	0.26%
2021/12/17	34	24.08	19.2	23.92	24.10	14.8	9,818	0.15%
2021/12/16	61.7	24.45	37	24.46	24.10	24.7	9,722	0.25%
2021/12/15	13	23.41	3	23.35	23.45	10	9,475	0.11%
2021/12/14	8	23.08	13	23.17	23.20	-5	9,474	-0.05%
2021/12/13	13	23.63	38	23.78	23.80	-25	9,397	-0.27%
2021/12/10	31	23.85	47	23.74	23.60	-16	9,333	-0.17%
2021/12/09	144	24.92	121.3	25.00	24.30	22.7	9,187	0.25%	大買/大賣/
2021/12/08	21	23.99	25	23.99	23.90	-4	8,713	-0.05%
2021/12/07	14	23.84	8	24.18	23.65	6	8,551	0.07%
2021/12/06	12	23.67	8	23.84	23.90	4	8,405	0.05%
2021/12/03	45	23.64	48	23.78	23.85	-3	8,297	-0.04%
2021/12/02	87	23.62	73	23.62	23.05	14	8,035	0.17%
2021/12/01	53.3	24.49	103	24.48	24.30	-49.7	7,777	-0.64%	大賣/
2021/11/30	280	24.78	244	24.68	24.20	36	7,524	0.48%	大買/大賣/
2021/11/29	119	23.65	136.4	23.54	23.50	-17.4	7,061	-0.25%	大買/大賣/
2021/11/26	311.7	23.97	470.1	23.69	24.50	-158.4	6,588	-2.40%	大買/大賣/鉅額交易
2021/11/25	111	22.45	118.2	22.82	23.10	-7.2	5,470	-0.13%	大買/大賣/
2021/11/24	336.5	21.46	153	21.19	21.00	183.5	4,771	3.85%	大買/大賣/鉅額交易
2021/11/23	203.5	21.79	80.6	21.82	21.95	122.9	4,510	2.73%	大買/鉅額交易
2021/11/22	61	21.21	42	20.92	20.80	19	3,786	0.50%
2021/11/19	115	21.74	105.7	21.93	21.90	9.3	3,581	0.26%	大買/大賣/
2021/11/18	32	21.22	31	20.77	21.80	1	3,089	0.03%
2021/11/17	6	19.63	10	19.42	19.85	-4	2,834	-0.14%
2021/11/16	0	0.00	4	19.34	19.15	-4	2,776	-0.14%
2021/11/15	5	19.49	3.3	19.46	19.40	1.7	2,754	0.06%
2021/11/12	9	19.66	20	19.56	19.55	-11	2,717	-0.40%
2021/11/11	26.3	19.82	7	19.79	19.85	19.3	2,690	0.72%
2021/11/10	8	19.83	53	19.87	19.65	-45	2,674	-1.68%
2021/11/09	1	18.65	12	18.78	18.90	-11	2,553	-0.43%
2021/11/08	41	18.70	8	18.79	18.70	33	2,526	1.31%
2021/11/05	23	19.19	24.3	19.02	19.10	-1.3	2,463	-0.05%
2021/11/04	27.3	19.94	32	19.54	19.20	-4.7	2,363	-0.20%
2021/11/03	29	20.52	28	20.53	20.80	1	2,206	0.05%
2021/11/02	60	21.35	75.3	20.77	20.45	-15.3	1,984	-0.77%
2021/11/01	76.2	20.81	71.3	20.78	20.90	4.9	1,448	0.34%
2021/10/29	5	19.55	12	19.34	19.55	-7	1,301	-0.54%
2021/10/28	1	19.15	4	19.15	19.15	-3	1,271	-0.24%
2021/10/27	3	19.08	10	19.12	19.25	-7	1,255	-0.56%
2021/10/26	23	19.35	5	19.39	19.15	18	1,222	1.47%
2021/10/25	9	19.01	19	18.98	19.00	-10	1,174	-0.85%
2021/10/22	28	18.83	13	18.83	18.75	15	1,138	1.32%
2021/10/21	22	18.65	25	18.62	18.80	-3	1,069	-0.28%
2021/10/20	2	17.95	3.3	17.91	18.35	-1.3	1,012	-0.13%
2021/10/19	6	17.58	18	17.31	17.85	-12	958	-1.25%
2021/10/18	21	17.21	11	17.02	17.45	10	902	1.11%
2021/10/15	0	16.30	0	0.00	16.15	0	804	0.00%
2021/10/13	0	0.00	8	16.18	16.25	-8	777	-1.03%
2021/10/12	0	0.00	1	15.80	15.85	-1	748	-0.13%
2021/10/05	0	0.00	2	15.35	15.50	-2	766	-0.26%
2021/10/04	2	15.20	0	15.45	15.15	2	762	0.26%
2021/10/01	2	15.80	0	0.00	15.80	2	745	0.27%
2021/09/30	5	16.00	3	15.78	16.05	2	731	0.27%
2021/09/29	0	0.00	3	15.60	15.65	-3	705	-0.43%
2021/09/28	0	0.00	3	15.50	15.65	-3	698	-0.43%
2021/09/27	0	15.40	0	0.00	15.25	0	681	0.00%
2021/09/22	1	15.00	0	0.00	15.25	1	688	0.15%
2021/09/17	10	15.39	11	15.57	15.40	-1	684	-0.15%
2021/09/16	2	14.95	0	0.00	14.85	2	736	0.27%
2021/09/15	4	14.88	0	0.00	14.85	4	796	0.50%
2021/09/10	0	0.00	2	15.00	14.95	-2	777	-0.26%
2021/09/09	2	14.70	0	0.00	14.90	2	781	0.26%
2021/09/08	1	14.55	0	0.00	14.55	1	771	0.13%
2021/09/07	0	15.05	0	0.00	14.95	0	762	0.00%
2021/09/03	3	15.75	2	15.60	15.50	1	762	0.13%
2021/08/26	0	15.00	0	0.00	15.25	0	759	0.00%
2021/08/20	0.1	14.95	0	0.00	14.80	0.1	783	0.01%
2021/08/19	0	0.00	1	14.85	14.95	-1	791	-0.13%
2021/08/18	3	14.95	1	14.85	15.20	2	795	0.25%
2021/08/16	3	14.73	2	15.10	14.85	1	788	0.13%
2021/08/13	1	14.55	0	0.00	14.55	1	764	0.13%
2021/08/04	5	15.65	0	0.00	15.65	5	859	0.58%
2021/07/30	0	0.00	2	15.85	15.70	-2	885	-0.23%
2021/07/29	0	0.00	0.6	15.80	15.95	-0.6	901	-0.07%
2021/07/26	0	0.00	5	16.30	16.20	-5	1,000	-0.50%
2021/07/23	0	0.00	1	16.00	16.05	-1	1,055	-0.09%
2021/07/22	1	15.80	0	0.00	15.75	1	1,111	0.09%
2021/07/21	0	0.00	19	15.80	15.75	-19	1,142	-1.66%
2021/07/20	0	0.00	1	15.85	15.85	-1	1,186	-0.08%
2021/07/19	0	0.00	2	16.00	16.00	-2	1,214	-0.16%
2021/07/16	0	0.00	2	15.95	16.10	-2	1,267	-0.16%
2021/07/14	6	16.08	0	0.00	15.95	6	1,310	0.46%
2021/07/13	7	16.36	1	16.50	16.15	6	1,341	0.45%
2021/07/09	0	0.00	5	15.85	15.90	-5	1,338	-0.37%
2021/07/07	2	15.85	0.1	15.80	15.85	1.9	1,433	0.13%
2021/07/06	1	15.80	1	15.80	15.75	0	1,459	0.00%
2021/07/05	0	0.00	1	15.90	15.85	-1	1,478	-0.07%
2021/07/02	0	0.00	2	15.93	15.80	-2	1,517	-0.13%
2021/07/01	1	15.90	2	15.95	15.90	-1	1,547	-0.06%
2021/06/29	1	15.95	2	15.83	15.75	-1	1,594	-0.06%
2021/06/28	7	16.10	13	16.10	16.20	-6	1,630	-0.37%
2021/06/25	141	17.30	132	16.84	16.40	9	1,618	0.56%	大買/大賣/
2021/06/24	40	16.94	12	16.97	17.10	28	1,543	1.81%
2021/06/22	0.1	15.35	1	15.40	15.35	-1	1,482	-0.06%
2021/06/16	0	0.00	0.6	15.35	15.45	-0.6	1,580	-0.04%
2021/06/15	0.1	15.35	0	0.00	15.35	0.1	1,614	0.01%
2021/06/09	0	0.00	0	15.45	15.45	0	1,598	0.00%
2021/06/08	5	15.55	0	0.00	15.50	5	1,597	0.31%
2021/06/07	0	0.00	2	15.70	15.55	-2	1,594	-0.13%
2021/06/04	0	0.00	5	15.40	15.50	-5	1,595	-0.31%
2021/06/03	3	15.40	0	0.00	15.50	3	1,591	0.19%
2021/06/02	2	15.25	0	0.00	15.35	2	1,586	0.13%
2021/05/31	0	0.00	2	15.25	15.25	-2	1,579	-0.13%
2021/05/28	3	15.00	1	15.15	15.15	2	1,577	0.13%
2021/05/26	1	15.00	1	15.10	15.05	0	1,573	0.00%
2021/05/25	2	14.95	1	15.10	14.85	1	1,577	0.06%
2021/05/24	0.1	14.70	0	0.00	14.85	0.1	1,602	0.01%
2021/05/21	5	14.65	2	14.65	14.65	3	1,602	0.19%
2021/05/18	0	14.90	0	0.00	14.65	0	1,626	0.00%
2021/05/17	1	13.75	1	13.90	13.75	0	1,625	0.00%
2021/05/14	0	0.00	1	15.10	15.05	-1	1,610	-0.06%
2021/05/13	1	14.90	5	14.95	14.95	-4	1,594	-0.25%
2021/05/12	0	0.00	1	15.65	15.35	-1	1,578	-0.06%
2021/05/11	1	15.80	16	16.32	15.90	-15	1,537	-0.98%
2021/05/06	1	16.60	1	16.90	16.70	0	1,564	0.00%
2021/05/05	0	0.00	2	17.45	17.15	-2	1,561	-0.13%
2021/05/04	5	16.22	8	16.72	16.75	-3	1,549	-0.19%
2021/05/03	1	17.60	4	17.83	17.55	-3	1,498	-0.20%
2021/04/29	11	19.40	13	19.31	18.60	-2	1,459	-0.14%
2021/04/28	4	19.31	16.5	19.40	19.55	-12.5	1,399	-0.89%
2021/04/27	5	18.65	0.6	18.65	18.75	4.4	1,344	0.33%
2021/04/26	20	18.65	8	18.64	18.40	12	1,321	0.91%
2021/04/23	6	18.45	2	18.00	18.15	4	1,277	0.31%
2021/04/22	16	18.24	2.3	18.35	17.70	13.7	1,327	1.03%
2021/04/21	1	17.90	5	18.10	18.00	-4	1,292	-0.31%
2021/04/20	4	18.10	2	18.05	18.10	2	1,275	0.16%
2021/04/19	9	18.12	16	18.10	18.15	-7	1,250	-0.56%
2021/04/16	4	17.74	0	0.00	17.75	4	1,215	0.33%
2021/04/15	0	0.00	1	17.30	17.65	-1	1,202	-0.08%
2021/04/14	0	17.20	8	17.06	17.10	-8	1,184	-0.68%
2021/04/13	5	17.69	3	17.35	17.25	2	1,174	0.17%
2021/04/12	1	17.05	4.6	17.12	17.00	-3.6	1,224	-0.29%
2021/04/09	1	16.90	3	16.80	16.75	-2	1,224	-0.16%
2021/04/08	3	16.93	0	0.00	16.80	3	1,347	0.22%
2021/04/07	0	0.00	125	15.90	16.35	-125	1,426	-8.76%	大賣/鉅額交易
2021/04/06	0	0.00	3.1	15.70	15.85	-3.1	1,396	-0.22%
2021/04/01	0	0.00	1	16.05	15.85	-1	1,398	-0.07%
2021/03/31	10	15.70	20	15.74	15.80	-10	1,359	-0.73%
2021/03/29	1	15.55	2.4	15.50	15.50	-1.4	1,321	-0.10%
2021/03/24	0	15.35	0	0.00	15.40	0	1,289	0.00%
2021/03/23	0.1	15.30	2	15.40	15.35	-1.9	1,241	-0.16%
2021/03/22	2.1	15.19	1	15.40	15.40	1.1	1,220	0.09%
2021/03/19	0	14.90	2	15.00	15.00	-2	1,195	-0.17%
2021/03/18	12	14.87	11	15.05	15.10	1	1,193	0.08%
2021/03/17	2	14.60	0	0.00	14.65	2	1,169	0.17%
2021/03/15	0	14.75	0	0.00	14.75	0	1,193	0.00%
2021/03/12	0	14.60	0	0.00	14.65	0	1,206	0.00%
2021/03/11	2	14.60	8	14.60	14.60	-6	1,220	-0.49%
2021/03/10	0	14.50	0	0.00	14.55	0	1,222	0.00%
2021/03/09	0	14.75	0	0.00	14.70	0	1,225	0.00%
2021/03/08	0	14.86	1	15.00	14.85	-1	1,224	-0.08%
2021/03/05	0	15.05	0	0.00	14.95	0	1,223	0.00%
2021/03/04	0	15.15	0	15.00	15.20	0	1,225	0.00%
2021/03/03	0	15.05	0	0.00	15.15	0	1,228	0.00%
2021/03/02	0	15.30	0	0.00	15.10	0	1,228	0.00%
2021/02/26	4	14.95	0.1	15.24	15.10	3.9	1,229	0.32%
2021/02/25	11	15.54	5	15.35	15.35	6	1,225	0.49%
2021/02/24	0	15.40	2	15.55	15.55	-2	1,222	-0.16%
2021/02/23	0	15.00	0	0.00	15.15	0	1,197	0.00%
2021/02/22	0	15.20	0	0.00	15.20	0	1,196	0.00%
2021/02/19	63	14.77	242	14.70	15.05	-179	1,187	-15.08%	大賣/鉅額交易
2021/02/18	49	14.60	20	14.53	14.55	29	1,276	2.27%
2021/02/17	7	14.15	0	0.00	14.20	7	1,273	0.55%
2021/02/05	22	14.35	0	0.00	14.25	22	1,273	1.73%
2021/02/04	0	0.00	3	14.23	14.25	-3	1,265	-0.24%
2021/02/01	0.1	14.25	0	0.00	14.25	0.1	1,262	0.00%
2021/01/29	4	14.38	1	14.40	14.40	3	1,257	0.24%
2021/01/28	124	14.84	7	14.69	14.75	117	1,250	9.35%	大買/鉅額交易
2021/01/27	2	14.30	0.5	14.20	14.25	1.5	1,195	0.13%
2021/01/26	0	0.00	1	13.95	13.80	-1	1,179	-0.08%
2021/01/25	0	0.00	1	14.05	14.10	-1	1,175	-0.09%
2021/01/20	0	0.00	5	14.11	14.10	-5	1,177	-0.42%
2021/01/19	0	0.00	2	14.60	14.45	-2	1,170	-0.17%
2021/01/18	1	14.25	1	14.35	14.25	0	1,162	0.00%
2021/01/15	34	15.29	24	15.31	14.60	10	1,159	0.86%
2021/01/14	0	0.00	2	14.80	15.20	-2	1,081	-0.18%
2021/01/12	0	0.00	0.2	15.00	14.60	-0.2	1,064	-0.02%
2021/01/08	0	0.00	1	14.95	14.95	-1	1,069	-0.09%
2021/01/07	2	14.85	0	0.00	15.10	2	1,070	0.19%
2021/01/06	1.1	14.75	4	14.84	15.00	-2.9	1,066	-0.27%
2021/01/05	15.1	15.59	3	15.53	15.40	12.1	1,038	1.16%
2021/01/04	1	15.20	0	0.00	15.30	1	938	0.11%
2020/12/31	18.1	15.60	9	15.36	15.00	9.1	908	1.00%
2020/12/30	22	15.22	39	15.53	15.75	-17	763	-2.23%
2020/12/29	3	14.30	0	0.00	14.35	3	640	0.47%
2020/12/28	20.3	14.40	0	0.00	14.30	20.3	631	3.22%
2020/12/24	71.1	14.04	3	14.20	14.10	68.1	613	11.10%
2020/12/23	33	13.70	1	13.65	13.65	32	600	5.33%
2020/12/22	3	13.67	1	13.70	13.65	2	612	0.33%
2020/12/18	10.1	13.70	0	0.00	13.80	10.1	696	1.45%
2020/12/15	0.1	13.70	1	13.90	13.80	-1	915	-0.10%
2020/12/11	0	13.95	0	0.00	13.60	0	911	0.00%
2020/12/10	1	14.00	7	13.96	13.90	-6	900	-0.67%
2020/12/09	0	14.30	6.2	14.32	14.25	-6.2	896	-0.69%
2020/12/08	1	14.60	0	0.00	14.45	1	881	0.11%
2020/12/04	0	0.00	5	14.15	14.15	-5	856	-0.58%
2020/12/03	0.1	13.95	1	14.00	14.00	-1	862	-0.11%
2020/12/01	0.1	13.93	0	0.00	13.85	0.1	864	0.01%
2020/11/30	1	13.90	0	0.00	13.85	1	875	0.11%
2020/11/27	0.1	13.85	0	0.00	13.85	0.1	895	0.01%
2020/11/25	0	13.55	1	13.55	13.55	-1	894	-0.11%
2020/11/24	7	13.51	0.1	13.55	13.55	6.9	892	0.78%
2020/11/23	0	13.60	0	0.00	13.50	0	889	0.00%
2020/11/20	2	13.45	0	0.00	13.55	2	882	0.23%
2020/11/17	10	13.65	15.3	13.64	13.65	-5.3	860	-0.61%
2020/11/11	0.1	13.29	1	13.25	13.20	-0.9	757	-0.12%
2020/11/04	2	13.05	0	0.00	13.00	2	743	0.27%
2020/11/03	3.2	12.94	0	0.00	13.05	3.2	745	0.43%
2020/10/29	5	12.80	0	13.00	13.00	5	746	0.67%
2020/10/28	1	13.05	0	0.00	13.05	1	795	0.13%
2020/10/27	2	13.10	0	0.00	13.15	2	792	0.25%
2020/10/26	0	0.00	1	13.25	13.25	-1	791	-0.13%
2020/10/15	0	13.45	2	13.35	13.50	-2	789	-0.25%
2020/10/06	0	0.00	6	13.27	13.40	-6	808	-0.74%
2020/09/30	0	0.00	10	13.40	13.40	-10	819	-1.22%
2020/09/29	0	0.00	1	12.90	12.95	-1	830	-0.12%
2020/09/25	1	12.65	1	13.00	12.65	0	904	0.00%
2020/09/24	11	12.84	4	12.83	12.85	7	891	0.79%
2020/09/23	0	0.00	0.1	14.20	13.95	-0.1	890	-0.02%
2020/09/22	36.1	14.49	42	14.39	14.15	-5.9	865	-0.69%
2020/09/21	31.3	14.26	20	14.37	14.55	11.3	773	1.46%
2020/09/18	3	13.22	1	13.35	13.45	2	660	0.30%
2020/09/17	0	0.00	0.2	13.05	13.05	-0.2	640	-0.02%
2020/09/14	0	0.00	1	13.00	13.05	-1	656	-0.15%
2020/09/10	0	0.00	1	13.15	13.00	-1	716	-0.14%
2020/09/08	1	13.00	0	0.00	13.05	1	716	0.14%
2020/09/07	0.1	12.95	4	13.00	13.00	-3.9	707	-0.55%
2020/09/04	0	0.00	0.2	13.00	13.10	-0.2	703	-0.03%
2020/09/03	0	0.00	2	13.05	12.75	-2	695	-0.29%
2020/09/02	2	12.60	0	0.00	12.70	2	684	0.29%
2020/09/01	0	0.00	1	12.55	12.55	-1	661	-0.15%
2020/08/28	4	12.45	2	12.60	12.45	2	666	0.30%
2020/08/25	0	0.00	0.2	12.40	12.50	-0.2	777	-0.03%
2020/08/18	0	0.00	5	12.50	12.45	-5	807	-0.62%
2020/08/17	0	0.00	1	12.35	12.45	-1	802	-0.12%
2020/08/13	0.2	12.15	0	0.00	12.20	0.2	795	0.02%
2020/08/06	0.1	12.35	1	12.35	12.35	-0.9	784	-0.11%
2020/08/04	0.1	12.35	0	0.00	12.35	0.1	784	0.01%
2020/08/03	6	12.41	0	0.00	12.35	6	784	0.76%
2020/07/28	2	12.15	0	0.00	12.15	2	734	0.27%
2020/07/27	1	12.30	7	12.39	12.35	-6	729	-0.82%
2020/07/24	5	12.90	0	0.00	12.70	5	730	0.68%
2020/07/21	5	13.05	0	0.00	13.05	5	719	0.69%
2020/07/17	1	13.00	0	0.00	12.90	1	715	0.14%
2020/07/16	0	0.00	9	13.36	13.20	-9	713	-1.26%
2020/07/15	0	0.00	10	13.05	13.00	-10	685	-1.46%
2020/07/14	0	0.00	2	13.00	13.00	-2	680	-0.29%
2020/07/09	3	13.20	0	0.00	13.35	3	668	0.45%
2020/07/07	1	13.00	0	0.00	13.05	1	643	0.16%
2020/07/06	1	13.30	2	13.35	13.30	-1	638	-0.16%
2020/07/03	0	0.00	1	12.90	12.95	-1	564	-0.18%
2020/07/02	7	13.07	3	13.25	13.00	4	563	0.71%
2020/07/01	0	0.00	11	12.64	12.70	-11	504	-2.18%
2020/06/29	4	12.13	10	12.02	12.05	-6	495	-1.21%
2020/06/24	7	12.40	0	0.00	12.45	7	485	1.44%
2020/06/23	7	12.56	0	0.00	12.50	7	486	1.44%
2020/06/22	6.9	12.70	1	12.65	12.70	5.9	481	1.23%
2020/06/18	19	13.11	10	12.96	12.95	9	470	1.91%
2020/06/17	1	12.60	1	12.50	12.45	0	420	0.00%
2020/06/10	0	12.30	0	0.00	12.30	0	441	0.00%
2020/06/05	0.2	12.60	1	12.60	12.60	-0.8	458	-0.17%
2020/06/04	3	12.70	7	12.49	12.55	-4	459	-0.87%
2020/06/03	13	12.88	9	12.91	12.75	4	447	0.89%
2020/06/01	0	0.00	1.2	12.03	11.95	-1.2	326	-0.37%
2020/05/27	3	12.20	3	12.35	12.25	0	328	0.00%
2020/05/25	0	0.00	2	11.45	11.85	-2	304	-0.66%
2020/05/22	0	0.00	0.2	11.70	11.65	-0.2	285	-0.07%
2020/05/08	2	12.05	0	0.00	12.00	2	299	0.67%
2020/04/30	1	12.15	0	0.00	12.30	1	302	0.33%
2020/04/27	0	0.00	1	11.50	11.45	-1	307	-0.32%
2020/04/22	0	0.00	2	11.15	11.05	-2	312	-0.64%
2020/04/21	1	11.10	0	0.00	11.05	1	311	0.32%
2020/04/20	0	0.00	1	11.80	11.60	-1	310	-0.32%
2020/04/16	0	0.00	2	11.60	11.65	-2	320	-0.62%
2020/04/10	1	11.10	0	0.00	11.35	1	324	0.31%
2020/04/08	6	11.00	6	11.00	11.00	0	327	0.00%
2020/03/25	3	10.00	3	10.20	10.30	0	338	0.00%
2020/03/16	2	11.50	0	0.00	11.60	2	335	0.60%
2020/03/06	0.1	13.90	0	0.00	13.90	0.1	305	0.03%
2020/03/04	0.6	14.00	0	0.00	14.05	0.6	307	0.20%
2020/02/25	0	14.40	0	0.00	14.40	0	312	0.00%
2020/02/21	2	15.05	2	14.95	14.90	0	320	0.00%
2020/02/20	3	14.20	3	14.20	14.20	0	307	0.00%
2020/02/19	6	14.20	6	14.18	14.15	0	311	0.00%
2020/02/04	2.1	14.11	0	0.00	14.20	2.1	348	0.59%
2020/02/03	0	0.00	2	13.90	13.90	-2	353	-0.57%
2020/01/31	0	0.00	3	14.70	14.50	-3	349	-0.86%
2020/01/30	1	14.70	0	0.00	14.35	1	351	0.28%
2020/01/16	0	0.00	2	16.00	16.00	-2	363	-0.55%
2020/01/15	2	15.80	0	0.00	15.80	2	415	0.48%
2020/01/14	1	15.80	0	0.00	15.90	1	435	0.23%
2020/01/08	2	15.85	2	16.00	15.85	0	433	0.00%
2020/01/06	3	16.17	0	0.00	16.15	3	448	0.67%
2019/12/31	1	16.70	5	16.65	16.65	-4	543	-0.74%
2019/12/30	0	0.00	4	16.80	16.75	-4	541	-0.74%
2019/12/27	5	16.75	0	0.00	16.75	5	538	0.93%
2019/12/26	0	16.60	0	0.00	16.65	0	534	0.00%
2019/12/25	0	16.60	0	0.00	16.70	0	541	0.00%
2019/12/19	9	17.16	5	16.95	16.90	4	563	0.71%
2019/12/18	2	16.80	0	0.00	16.85	2	529	0.38%
2019/12/12	3	16.65	3	16.60	16.60	0	535	0.00%
2019/12/11	0	0.00	1	16.80	16.60	-1	535	-0.19%
2019/12/10	0	0.00	1	16.60	16.70	-1	541	-0.18%
2019/11/28	0	0.00	6	16.80	16.80	-6	654	-0.92%
2019/11/22	0	0.00	3.1	17.00	17.05	-3.1	686	-0.45%
2019/11/21	0	0.00	0.2	16.80	16.90	-0.2	712	-0.03%
2019/11/18	0	0.00	1	16.55	16.60	-1	712	-0.14%
2019/11/05	0	0.00	2	17.00	16.95	-2	731	-0.27%
2019/10/25	0.3	17.10	0	0.00	17.15	0.3	825	0.04%
2019/10/24	0	0.00	7	17.30	17.35	-7	834	-0.84%
2019/10/23	6	17.53	21	17.46	17.35	-15	849	-1.77%
2019/10/22	0	0.00	6	17.00	16.85	-6	858	-0.70%
2019/10/21	0	0.00	1	16.80	16.65	-1	878	-0.11%
2019/10/16	0	0.00	3	16.85	16.75	-3	943	-0.32%
2019/10/14	3	16.90	0	0.00	16.90	3	1,066	0.28%
2019/10/09	16	17.20	8	17.16	17.05	8	1,120	0.71%
2019/10/08	12	17.46	15	17.33	16.80	-3	1,249	-0.24%
2019/10/07	0.2	16.70	0	0.00	16.75	0.2	1,240	0.02%
2019/10/04	1	16.85	5	16.95	16.85	-4	1,266	-0.32%
2019/10/01	1	16.75	5	17.20	16.75	-4	1,581	-0.25%
2019/09/27	6	16.86	0	0.00	16.80	6	1,578	0.38%
2019/09/26	1	17.10	3	17.10	17.10	-2	1,573	-0.13%
2019/09/25	2	16.85	0	0.00	16.95	2	1,567	0.13%
2019/09/19	5	17.10	0	0.00	16.70	5	1,563	0.32%
2019/09/11	0	0.00	1	16.70	16.65	-1	1,554	-0.06%
2019/09/10	1	16.50	0	0.00	16.50	1	1,551	0.06%
2019/09/06	2	17.05	0	0.00	16.90	2	1,540	0.13%
2019/09/05	5	17.21	5	17.17	16.95	0	1,538	0.00%
2019/09/03	0	0.00	3	16.90	17.00	-3	1,497	-0.20%
2019/08/28	10	16.58	1	16.50	16.40	9	1,483	0.61%
2019/08/26	6	15.93	2	16.40	16.35	4	1,537	0.26%
2019/08/23	0	0.00	0.1	16.00	16.10	-0.1	1,513	-0.01%
2019/08/19	0	0.00	2	16.10	16.05	-2	1,541	-0.13%
2019/08/08	6	16.90	0	0.00	16.70	6	1,626	0.37%
2019/08/06	0	0.00	3	16.45	16.55	-3	1,618	-0.19%
2019/08/05	0	0.00	12	16.98	16.45	-12	1,595	-0.75%
2019/08/02	13	16.76	8	16.70	16.85	5	1,587	0.32%
2019/07/31	4	17.50	3	17.40	17.25	1	1,581	0.06%
2019/07/30	7	17.25	5	17.00	17.25	2	1,566	0.13%
2019/07/29	5	17.25	1	17.35	17.10	4	1,552	0.26%
2019/07/26	9	17.67	9	17.61	17.65	0	1,525	0.00%
2019/07/25	2	17.55	10	17.55	17.80	-8	1,512	-0.53%
2019/07/24	3	17.78	22	17.73	17.80	-19	1,494	-1.27%
2019/07/23	5	17.40	13	17.30	17.45	-8	1,436	-0.56%
2019/07/22	10	16.73	5	16.81	17.05	5	1,397	0.36%
2019/07/18	7	17.04	2	17.08	16.85	5	1,355	0.37%
2019/07/17	7	17.17	2	17.20	17.20	5	1,333	0.37%
2019/07/16	17	17.75	16	17.70	17.60	1	1,295	0.08%
2019/07/15	4	17.28	33	17.21	17.35	-29	1,203	-2.41%
2019/07/12	97	17.21	59	17.27	17.35	38	1,148	3.31%
2019/07/11	3.2	16.20	8	16.09	16.05	-4.8	982	-0.49%
2019/07/10	10	15.81	10	15.83	15.80	0	948	0.00%
2019/07/09	68	16.29	51	16.23	16.05	17	928	1.83%
2019/07/08	39.1	15.70	38	15.87	16.15	1.1	792	0.14%
2019/07/04	0.2	14.75	0	0.00	14.75	0.2	635	0.03%
2019/07/01	0	0.00	2	14.75	14.75	-2	661	-0.30%
2019/06/27	1	14.65	0	0.00	14.55	1	671	0.15%
2019/06/24	1	14.60	0	0.00	14.80	1	699	0.14%
2019/06/21	0	0.00	2	14.60	14.60	-2	706	-0.28%
2019/06/20	2	14.75	0	0.00	14.80	2	722	0.28%
2019/06/17	1	14.70	0	0.00	14.70	1	858	0.12%
2019/06/13	0	0.00	10	15.00	14.70	-10	1,060	-0.94%
2019/06/11	10	14.80	1	14.90	14.90	9	1,071	0.84%
2019/06/05	1	14.90	1	15.00	14.85	0	1,076	0.00%
2019/06/03	2	14.95	2	15.05	15.00	0	1,063	0.00%
2019/05/31	10	15.06	14	15.10	15.15	-4	1,059	-0.38%
2019/05/29	3	14.55	5	14.43	14.50	-2	992	-0.20%
2019/05/27	1	14.30	0	0.00	14.25	1	972	0.10%
2019/05/24	1	14.55	1	14.50	14.50	0	969	0.00%
2019/05/23	28	14.61	27	14.66	14.70	1	964	0.10%
2019/05/22	2	13.90	2	14.50	14.50	0	926	0.00%
2019/05/17	1	13.30	0	0.00	13.05	1	912	0.11%
2019/05/14	0	0.00	5	13.31	13.40	-5	908	-0.55%
2019/05/13	2	13.35	0	0.00	13.30	2	905	0.22%
2019/05/10	2	13.88	0	0.00	13.65	2	900	0.22%
2019/05/08	5	14.20	80	14.18	14.30	-75	889	-8.43%
2019/05/07	0	0.00	20	14.30	14.30	-20	885	-2.26%
2019/04/30	20	14.10	0	0.00	14.25	20	888	2.25%
2019/04/29	24	14.43	0	0.00	14.35	24	892	2.69%
2019/04/26	10	14.65	0	0.00	14.70	10	889	1.12%
2019/04/23	0	0.00	4	15.10	14.90	-4	883	-0.45%
2019/04/22	15	14.92	0	0.00	14.90	15	878	1.71%
2019/04/18	35	14.84	0	0.00	14.85	35	892	3.92%
2019/04/17	1	15.15	1	15.20	15.15	0	903	0.00%
2019/04/16	0	0.00	4	15.34	15.45	-4	895	-0.45%
2019/04/15	0	0.00	51	15.07	14.80	-51	881	-5.78%
2019/04/12	51	14.80	3	14.90	14.75	48	876	5.48%
2019/04/10	12	15.36	8	15.15	15.15	4	867	0.46%
2019/04/08	0	0.00	7.1	15.40	15.30	-7.1	893	-0.79%
2019/04/02	1	15.30	0	0.00	15.20	1	874	0.11%
2019/04/01	0	0.00	1	15.45	15.50	-1	869	-0.12%
2019/03/29	0	0.00	6	14.90	14.95	-6	854	-0.70%
2019/03/28	1	15.05	0	0.00	15.00	1	846	0.12%
2019/03/27	0	0.00	2	15.30	15.45	-2	836	-0.24%
2019/03/26	1	15.45	3	15.53	15.35	-2	832	-0.24%
2019/03/25	2	15.63	2	15.50	15.50	0	823	0.00%
2019/03/22	8	16.09	21	16.08	15.95	-13	805	-1.61%
2019/03/21	20	15.93	4	15.90	15.90	16	772	2.07%
2019/03/20	9	15.81	23	15.92	16.15	-14	747	-1.87%
2019/03/19	67	15.71	63	15.85	16.05	4	713	0.56%
2019/03/18	6	14.32	8	14.60	14.60	-2	519	-0.39%
2019/03/15	5	14.25	0	0.00	14.25	5	508	0.98%
2019/03/14	4	14.18	3	14.48	14.55	1	495	0.20%
2019/03/13	10	14.20	0	0.00	14.15	10	492	2.03%
2019/03/12	0	0.00	19	14.42	14.45	-19	492	-3.86%
2019/03/07	0	0.00	22	13.94	13.90	-22	494	-4.45%
2019/03/06	3	13.95	8	13.95	13.95	-5	551	-0.91%
2019/03/05	4	14.00	0	0.00	14.00	4	560	0.71%
2019/03/04	0	0.00	40	14.16	14.15	-40	584	-6.85%
2019/02/25	0	14.20	0	0.00	14.25	0	587	0.00%
2019/02/22	10	14.28	10	14.40	14.25	0	587	0.00%
2019/02/21	70	14.48	12	14.50	14.50	58	582	9.96%
2019/02/20	5	14.05	0	0.00	14.25	5	557	0.90%
2019/02/19	0	0.00	16	14.23	14.15	-16	547	-2.92%
2019/02/18	16	14.01	0	0.00	13.95	16	544	2.94%
2019/02/15	1	13.95	0	0.00	13.90	1	537	0.19%
2019/02/14	5	14.00	0	0.00	14.00	5	540	0.92%
2019/02/12	0	0.00	1	13.75	13.80	-1	540	-0.18%
2019/01/28	3	14.05	0	0.00	14.05	3	545	0.55%
2019/01/25	10	14.05	0	0.00	14.10	10	553	1.81%
2019/01/24	2	14.10	0	0.00	14.10	2	556	0.36%
2019/01/23	5	14.20	0	0.00	14.20	5	564	0.89%
2019/01/22	4	14.35	8	14.43	14.30	-4	569	-0.70%
2019/01/21	6	14.13	3	14.30	14.15	3	560	0.54%
2019/01/17	0	0.00	8	13.85	13.85	-8	557	-1.44%
2019/01/15	3	14.00	0	0.00	14.00	3	568	0.53%
2019/01/14	6	13.93	0	0.00	13.95	6	569	1.05%
2019/01/11	3	14.05	0	0.00	14.05	3	568	0.53%
2019/01/10	4	14.20	1	14.25	14.25	3	561	0.53%
2019/01/09	12	14.39	12	14.18	14.00	0	553	0.00%
2019/01/07	1	13.70	0	0.00	13.70	1	542	0.18%
2019/01/04	0	0.00	2	13.75	13.70	-2	551	-0.36%
2018/12/28	40	14.38	39	14.42	14.40	1	582	0.17%
2018/12/27	2	13.90	10	13.63	14.00	-8	563	-1.42%
2018/12/12	4	14.61	2	14.70	14.55	2	542	0.37%
2018/12/10	1	13.90	0	0.00	13.90	1	501	0.20%
2018/12/07	1	14.00	0	0.00	14.20	1	501	0.20%
2018/12/06	0	0.00	2	14.00	14.00	-2	502	-0.40%
2018/12/03	0	0.00	0.1	14.50	14.55	-0.1	516	-0.02%
2018/11/30	0	0.00	6	14.70	14.70	-6	508	-1.18%
2018/11/29	6	15.00	3	14.65	14.70	3	506	0.59%
2018/11/28	1	14.00	4	14.06	14.10	-3	445	-0.67%
2018/11/27	0	0.00	1	14.15	14.20	-1	437	-0.23%
2018/11/14	0	12.35	0	0.00	12.40	0	414	0.00%
2018/11/09	1	12.40	0	0.00	12.40	1	447	0.22%
2018/11/08	0	12.40	0	0.00	12.50	0	468	0.00%
2018/11/06	0	0.00	3	12.35	12.40	-3	485	-0.62%
2018/11/02	8	12.20	0	0.00	12.25	8	501	1.60%
2018/11/01	3	12.30	2.2	12.25	12.20	0.9	505	0.17%
2018/10/31	0	0.00	7	11.88	12.10	-7	508	-1.38%
2018/10/30	3	11.67	2	11.85	11.70	1	506	0.20%
2018/10/25	4	12.03	4	12.20	12.05	0	531	0.00%
2018/10/24	4	12.55	0	0.00	12.40	4	536	0.75%
2018/10/23	0	0.00	2	12.30	12.30	-2	590	-0.34%
2018/10/17	3	12.20	3	12.25	12.20	0	625	0.00%
2018/10/15	0.1	12.15	0	0.00	12.15	0.1	634	0.02%
2018/10/11	3	13.23	0	0.00	12.15	3	625	0.48%
2018/10/09	0.3	13.45	0	0.00	13.50	0.3	594	0.05%
2018/10/08	0	0.00	4	13.55	13.55	-4	595	-0.67%
2018/10/05	0	0.00	3	13.80	13.65	-3	603	-0.50%
2018/10/04	0	0.00	2	13.80	13.85	-2	601	-0.33%
2018/10/02	0	0.00	1	14.10	14.05	-1	612	-0.16%
2018/09/28	3	14.00	0.6	14.00	14.10	2.4	632	0.38%
2018/09/27	1	14.00	0	0.00	14.00	1	655	0.15%
2018/09/25	1	13.95	0	0.00	13.95	1	660	0.15%
2018/09/12	0.1	14.00	0	0.00	14.00	0.1	681	0.01%
2018/09/11	0	0.00	1	13.90	14.00	-1	691	-0.14%
2018/09/10	1	14.45	0	0.00	13.90	1	696	0.14%
2018/09/07	2	14.60	0	0.00	14.55	2	689	0.29%
2018/09/06	0	0.00	2	14.85	14.85	-2	695	-0.29%
2018/09/03	1	14.55	1	14.70	14.70	0	726	0.00%
2018/08/27	0	0.00	3	14.73	14.70	-3	952	-0.31%
2018/08/20	1	14.55	0	0.00	14.55	1	968	0.10%
2018/08/16	1.1	15.65	0	0.00	15.70	1.1	991	0.11%
2018/08/15	1	15.95	0	0.00	15.70	1	981	0.10%
2018/08/14	0	0.00	1	16.00	16.05	-1	965	-0.10%
2018/08/13	1	15.90	2	15.80	15.90	-1	967	-0.10%
2018/08/09	1	16.45	1	16.50	16.40	0	956	0.00%
2018/08/08	1.2	16.58	0	0.00	16.45	1.2	964	0.12%
2018/08/07	1	16.50	0	0.00	16.45	1	972	0.10%
2018/08/03	0	0.00	1	16.40	16.50	-1	992	-0.10%
2018/08/02	1	16.35	1	16.30	16.35	0	998	0.00%
2018/08/01	0	0.00	1	16.80	16.65	-1	1,031	-0.10%
2018/07/30	7	16.62	4	16.73	16.60	3	1,023	0.29%
2018/07/27	2	16.90	1	16.75	16.90	1	962	0.10%
2018/07/26	0	0.00	8	16.20	16.15	-8	933	-0.86%
2018/07/20	0	0.00	2	16.30	16.25	-2	941	-0.21%
2018/07/19	5	15.95	0	0.00	16.00	5	937	0.53%
2018/07/09	2	15.85	0	0.00	15.95	2	948	0.21%
2018/07/06	1	16.00	0	0.00	15.85	1	954	0.10%
2018/07/05	9	16.39	9	16.11	16.20	0	944	0.00%
2018/07/03	0	0.00	5	16.29	16.25	-5	933	-0.54%
2018/06/28	0.1	16.25	0	0.00	16.25	0.1	940	0.01%
2018/06/27	0	0.00	5	16.40	16.35	-5	944	-0.53%
2018/06/26	0	0.00	8	16.39	16.40	-8	940	-0.85%
2018/06/25	1	16.45	0	0.00	16.55	1	944	0.11%
2018/06/20	1	16.90	0	0.00	16.70	1	969	0.10%
2018/06/19	1	17.05	0	0.00	16.90	1	974	0.10%
2018/06/14	5	17.50	18	17.51	17.30	-13	975	-1.33%
2018/06/13	17	17.22	0	0.00	17.15	17	967	1.76%
2018/06/12	0	0.00	3	17.15	17.15	-3	973	-0.31%
2018/06/11	1	17.30	0	0.00	17.10	1	1,008	0.10%
2018/06/08	6	17.74	8	17.51	17.60	-2	997	-0.20%
2018/06/07	6	17.29	0	0.00	17.30	6	1,036	0.58%
2018/06/06	22	17.41	25	17.45	17.55	-3	1,023	-0.29%
2018/05/30	0	16.15	0	0.00	16.15	0	889	0.00%
2018/05/29	0	0.00	4	16.50	16.40	-4	886	-0.45%
2018/05/25	0	0.00	10	16.80	16.45	-10	942	-1.06%
2018/05/22	0.2	16.25	0	0.00	16.25	0.2	908	0.02%
2018/05/15	3	16.30	2	16.50	16.25	1	937	0.11%
2018/05/14	1	16.65	5	16.65	16.65	-4	961	-0.42%
2018/05/10	2	17.40	0	0.00	17.40	2	965	0.21%
2018/05/09	5	17.83	5	18.18	17.60	0	977	0.00%
2018/05/08	0	0.00	6	17.40	17.30	-6	967	-0.62%
2018/05/07	0	0.00	4	17.40	17.40	-4	1,195	-0.33%
2018/04/27	0	0.00	2	17.30	17.30	-2	1,336	-0.15%
2018/04/26	0	17.40	0	0.00	17.30	0	1,342	0.00%
2018/04/25	2	17.53	2.6	17.59	17.60	-0.6	1,343	-0.04%
2018/04/24	0	0.00	25	17.75	17.60	-25	1,350	-1.85%
2018/04/23	0	0.00	2	18.00	18.05	-2	1,350	-0.15%
2018/04/19	5	18.20	0	0.00	18.30	5	1,366	0.37%
2018/04/17	2	18.30	5	18.32	18.25	-3	1,389	-0.22%
2018/04/13	10	18.80	2	18.80	18.70	8	1,522	0.53%
2018/04/12	109	18.91	109	19.07	18.90	0	1,546	0.00%	大買/大賣/
2018/04/10	4	18.75	0	0.00	18.65	4	1,721	0.23%
2018/04/09	10	19.05	1	19.00	18.95	9	1,710	0.53%
2018/04/03	0	0.00	3	19.20	19.05	-3	1,709	-0.18%
2018/04/02	0	0.00	1	19.45	19.20	-1	1,714	-0.06%
2018/03/31	3	19.55	0	0.00	19.45	3	1,713	0.18%
2018/03/30	3	19.45	0	0.00	19.55	3	1,721	0.17%
2018/03/29	1	19.35	1.4	19.50	19.40	-0.4	1,723	-0.02%
2018/03/28	1	19.40	0	0.00	19.35	1	1,726	0.06%
2018/03/27	3	19.50	1	19.50	19.40	2	1,725	0.12%
2018/03/26	6	19.17	4	19.35	19.30	2	1,725	0.12%
2018/03/23	3	19.37	2	19.50	19.30	1	1,724	0.06%
2018/03/22	4	19.90	1	19.75	19.80	3	1,724	0.17%
2018/03/20	5	20.12	2	20.25	20.00	3	1,797	0.17%
2018/03/19	6	20.30	17	20.30	20.30	-11	1,792	-0.61%
2018/03/16	2	20.45	2	20.58	20.40	0	1,788	0.00%
2018/03/15	4	20.83	11	20.92	20.90	-7	1,819	-0.38%
2018/03/14	1	20.35	0	0.00	20.30	1	1,779	0.06%
2018/03/13	40	20.91	47	20.81	20.70	-7	1,776	-0.39%
2018/03/12	4	19.58	9	19.86	20.15	-5	1,680	-0.30%
2018/03/09	16	19.66	15	19.75	19.65	1	1,673	0.06%
2018/03/08	0	0.00	4	19.84	19.70	-4	1,671	-0.24%
2018/03/07	1	19.55	0	0.00	19.65	1	1,676	0.06%
2018/03/06	3	19.55	1	19.65	19.65	2	1,680	0.12%
2018/03/02	14	19.93	1	19.95	20.00	13	1,702	0.76%
2018/03/01	28	20.24	11	20.32	20.20	17	1,695	1.00%
2018/02/27	25	20.63	13	20.55	20.40	12	1,685	0.71%
2018/02/26	0	0.00	10	20.10	19.95	-10	1,633	-0.61%
2018/02/23	13	19.88	0	0.00	19.85	13	1,630	0.80%
2018/02/21	2	19.40	1	19.55	19.80	1	1,630	0.06%
2018/02/12	1	19.25	0	0.00	19.20	1	1,628	0.06%
2018/02/09	1	19.25	1	19.30	19.25	0	1,627	0.00%
2018/02/08	1	19.65	10	19.60	19.70	-9	1,613	-0.56%
2018/02/07	1	20.00	11	20.25	19.90	-10	1,602	-0.62%
2018/02/06	17	19.98	39	20.06	19.70	-22	1,588	-1.38%
2018/02/05	1	21.25	0	0.00	21.25	1	1,561	0.06%
2018/02/02	4	21.89	0	0.00	21.85	4	1,550	0.26%
2018/02/01	4	22.30	5	22.32	22.20	-1	1,590	-0.06%
2018/01/31	1	22.20	1	22.45	22.30	0	1,571	0.00%
2018/01/30	65	23.05	104	22.96	22.80	-39	1,539	-2.53%	大賣/
2018/01/29	15	21.65	25	21.79	21.85	-10	1,308	-0.76%
2018/01/26	25	21.53	26	21.55	21.30	-1	1,268	-0.08%
2018/01/25	0	0.00	4	21.30	21.10	-4	1,220	-0.33%
2018/01/24	9	21.20	7	21.18	21.25	2	1,226	0.16%
2018/01/22	6	20.72	12	20.95	21.00	-6	1,210	-0.50%
2018/01/19	0	0.00	2	20.80	20.75	-2	1,210	-0.17%
2018/01/18	1	20.85	0	0.00	20.85	1	1,208	0.08%
2018/01/17	5	20.90	0	0.00	21.10	5	1,218	0.41%
2018/01/16	2	21.00	0	0.00	21.00	2	1,238	0.16%
2018/01/12	1	21.30	0	0.00	21.30	1	1,235	0.08%
2018/01/11	1	21.25	8	21.25	21.25	-7	1,219	-0.57%
2018/01/10	8	21.49	1.5	21.47	21.45	6.5	1,223	0.53%
2018/01/09	22	22.03	54	22.01	22.00	-32	1,207	-2.65%
2018/01/08	28	20.78	1	20.75	20.75	27	1,097	2.46%
2018/01/05	1	21.40	2	21.23	21.25	-1	1,074	-0.09%
2018/01/04	85	20.77	87	21.38	21.70	-2	1,031	-0.19%
2018/01/03	0	0.00	1	20.05	20.00	-1	900	-0.11%
2018/01/02	0	0.00	1	20.05	19.90	-1	908	-0.11%