毅嘉 (2402)-國泰-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(已收盤)

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

毅嘉 (2402)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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	12	41.53	20	41.64	41.45	-8	11,449	-0.07%
2024/11/21	1	40.60	9.1	40.70	40.70	-8.1	11,771	-0.07%
2024/11/20	8	40.26	5	40.25	40.20	3	11,915	0.03%
2024/11/19	3	40.42	10.1	40.32	40.30	-7.1	11,953	-0.06%
2024/11/18	2.2	39.90	4.6	39.84	39.75	-2.4	12,047	-0.02%
2024/11/15	1	40.40	10	40.18	40.05	-9	12,065	-0.07%
2024/11/14	12	40.23	16.8	40.28	40.15	-4.8	12,102	-0.04%
2024/11/13	2	40.90	7	41.21	41.00	-5	12,082	-0.04%
2024/11/12	5	40.98	3	41.07	40.55	2	12,157	0.02%
2024/11/11	2.1	41.16	0	0.00	41.60	2.1	12,180	0.02%
2024/11/08	8	41.56	8.2	41.47	41.50	-0.2	12,223	0.00%
2024/11/07	4	42.06	6.1	41.99	41.95	-2.1	12,277	-0.02%
2024/11/06	9.9	41.17	2	41.03	41.10	7.9	12,321	0.06%
2024/11/05	5	40.93	8.1	41.17	41.30	-3.1	12,430	-0.03%
2024/11/04	19	40.40	2	40.35	40.30	17	12,630	0.13%
2024/11/01	8	40.06	14.4	40.06	40.30	-6.3	12,793	-0.05%
2024/10/30	11	40.70	5	40.41	40.30	6	13,002	0.05%
2024/10/29	8	41.11	17	41.40	41.10	-9	13,097	-0.07%
2024/10/28	38.1	41.00	21.7	41.54	41.05	16.4	13,123	0.12%
2024/10/25	11.1	42.52	9.5	42.12	42.10	1.6	13,095	0.01%
2024/10/24	32.8	42.95	22.9	42.88	42.55	9.9	13,197	0.07%
2024/10/23	8.4	43.79	7	44.05	43.95	1.4	13,204	0.01%
2024/10/22	10.1	43.67	13	43.70	43.85	-2.9	13,317	-0.02%
2024/10/21	25.2	43.71	58	43.73	43.35	-32.8	13,529	-0.24%
2024/10/18	111.8	44.79	38.8	44.81	43.85	72.9	13,953	0.52%	大買/
2024/10/17	80.4	45.78	157.2	45.86	46.10	-76.8	13,982	-0.55%	大賣/
2024/10/16	19.1	43.55	37	43.72	43.85	-18	14,568	-0.12%
2024/10/15	46.6	44.36	31.2	44.30	43.45	15.4	14,686	0.10%
2024/10/14	36.1	43.88	46	43.86	44.40	-10	14,726	-0.07%
2024/10/11	79.1	43.96	54	44.02	43.50	25.1	14,865	0.17%
2024/10/09	73.4	44.97	84	44.88	44.35	-10.6	14,835	-0.07%
2024/10/08	55	44.01	63	44.03	43.85	-8	14,561	-0.05%
2024/10/07	68.1	44.33	82.2	44.12	43.00	-14.1	14,349	-0.10%
2024/10/04	44.2	41.53	34.2	41.81	42.90	10	14,030	0.07%
2024/10/01	13	42.50	38	42.65	42.95	-25	14,083	-0.18%
2024/09/30	8	41.38	5	41.61	41.25	3	14,188	0.02%
2024/09/27	12.3	42.34	17	42.59	42.05	-4.8	14,972	-0.03%
2024/09/26	25.6	42.76	5.3	42.89	42.40	20.4	15,667	0.13%
2024/09/25	69.2	42.81	60.6	42.92	43.00	8.7	15,603	0.06%
2024/09/24	42.3	41.45	66	41.43	41.65	-23.7	15,455	-0.15%
2024/09/23	73	41.20	75.2	40.96	40.95	-2.2	15,428	-0.01%
2024/09/20	139	41.63	95.1	41.18	41.10	43.9	15,491	0.28%	大買/
2024/09/19	95	41.09	97.1	41.38	41.35	-2.1	15,487	-0.01%
2024/09/18	60.4	41.63	54	40.61	40.55	6.4	15,442	0.04%
2024/09/16	63	41.70	47	41.60	41.60	16	15,385	0.10%
2024/09/13	59	41.62	47	41.53	41.50	12	15,392	0.08%
2024/09/12	62.2	42.01	105.4	41.96	41.95	-43.2	15,323	-0.28%	大賣/
2024/09/11	99.6	40.92	79.1	40.42	40.40	20.5	15,222	0.13%
2024/09/10	121.1	41.29	86.2	41.24	41.00	34.9	15,186	0.23%	大買/
2024/09/09	118.3	39.95	126.1	41.63	41.95	-7.8	14,965	-0.05%	大買/大賣/
2024/09/06	99.5	40.53	80	40.26	40.25	19.5	14,776	0.13%
2024/09/05	153.8	41.74	96	40.31	40.20	57.8	14,668	0.39%	大買/
2024/09/04	129.4	42.27	86.5	42.18	41.80	42.9	14,408	0.30%	大買/
2024/09/03	36.6	44.24	34	44.32	43.85	2.6	14,087	0.02%
2024/09/02	49.7	44.98	12.2	44.86	44.25	37.5	13,922	0.27%
2024/08/30	26.9	45.90	35.1	45.59	45.50	-8.2	13,609	-0.06%
2024/08/29	71	46.37	60.2	46.11	46.05	10.8	13,406	0.08%
2024/08/28	63.8	46.30	66.1	46.27	46.00	-2.3	13,204	-0.02%
2024/08/27	139.2	45.68	157.6	45.86	45.90	-18.4	12,545	-0.15%	大買/大賣/
2024/08/26	213.1	45.27	129.5	44.74	44.10	83.5	11,742	0.71%	大買/大賣/
2024/08/23	43.5	41.01	76.2	42.52	43.90	-32.7	10,650	-0.31%
2024/08/22	2.1	40.03	10	39.67	39.95	-7.9	10,353	-0.08%
2024/08/21	7	38.89	1	39.15	38.75	6	10,256	0.06%
2024/08/20	24	39.47	8	39.41	39.00	16	10,226	0.16%
2024/08/19	7	38.52	3	38.42	38.40	4	10,138	0.04%
2024/08/16	5	38.37	3	38.30	38.05	2	10,114	0.02%
2024/08/15	4	37.55	9.3	37.53	38.00	-5.3	10,102	-0.05%
2024/08/14	16	38.12	12.1	38.62	37.80	3.9	10,086	0.04%
2024/08/13	0	0.00	4.2	37.97	38.75	-4.2	9,976	-0.04%
2024/08/12	8	38.13	0.4	37.80	37.65	7.6	9,925	0.08%
2024/08/09	17	38.30	19	38.25	37.95	-2	9,878	-0.02%
2024/08/08	12.8	36.81	3.1	36.92	36.80	9.7	9,801	0.10%
2024/08/07	10.1	36.77	10	36.80	37.10	0.1	9,743	0.00%
2024/08/06	11.1	35.36	6.1	35.67	35.05	5	9,645	0.05%
2024/08/05	43.7	36.78	17	37.86	36.00	26.7	9,462	0.28%
2024/08/02	77.4	40.93	49	40.75	40.00	28.4	9,342	0.30%
2024/08/01	22.5	40.83	17.2	41.24	41.70	5.3	9,115	0.06%
2024/07/31	9.8	39.21	6	39.55	40.20	3.8	8,978	0.04%
2024/07/30	15	37.67	31	37.76	38.85	-16	8,917	-0.18%
2024/07/29	31.2	39.03	20	38.62	38.10	11.2	8,858	0.13%
2024/07/26	27	39.88	10	39.86	40.55	17	8,713	0.20%
2024/07/23	20.2	40.65	13	40.53	39.90	7.2	8,597	0.08%
2024/07/22	33.3	39.36	31	39.69	39.20	2.3	8,441	0.03%
2024/07/19	37.1	42.72	29.3	42.18	40.40	7.9	8,194	0.10%
2024/07/18	55.5	43.98	63.1	44.25	44.15	-7.6	7,664	-0.10%
2024/07/17	169.8	44.05	172.5	44.31	44.00	-2.7	7,184	-0.04%	大買/大賣/
2024/07/16	2	42.00	57	41.58	42.20	-55	6,004	-0.92%
2024/07/15	45.2	38.51	9	38.51	38.40	36.2	5,948	0.61%
2024/07/12	44.1	38.73	153.3	38.51	39.10	-109.2	5,777	-1.89%	大賣/鉅額交易
2024/07/11	33.4	37.75	15.4	37.81	38.10	18	5,566	0.32%
2024/07/10	29.3	37.94	13.4	37.64	37.15	15.8	5,662	0.28%
2024/07/09	12	36.33	21.1	36.29	36.60	-9.1	5,603	-0.16%
2024/07/08	16.4	37.13	104	36.96	36.90	-87.6	5,494	-1.59%	大賣/
2024/07/05	34.2	37.76	47.1	37.86	38.00	-12.9	5,396	-0.24%
2024/07/04	34.5	36.85	20.2	36.93	36.60	14.3	5,243	0.27%
2024/07/03	226.7	38.86	277.9	39.25	37.35	-51.2	5,362	-0.95%	大買/大賣/
2024/07/02	84.4	37.45	98.9	37.74	38.25	-14.5	4,671	-0.31%
2024/07/01	9.2	34.94	0	0.00	34.80	9.2	3,988	0.23%
2024/06/28	6.5	35.79	6.2	35.76	35.30	0.3	4,163	0.01%
2024/06/27	3.1	35.35	1	35.50	35.25	2.1	4,229	0.05%
2024/06/26	13.3	36.21	2.2	36.13	35.60	11.1	4,274	0.26%
2024/06/25	16	35.55	13.6	35.17	35.85	2.5	4,293	0.06%
2024/06/24	4	35.03	4	35.15	34.85	0	4,240	0.00%
2024/06/21	6	35.42	11	35.39	35.25	-5	4,265	-0.12%
2024/06/20	11	35.60	14	35.63	35.75	-3	4,279	-0.07%
2024/06/19	7.2	34.83	3	34.93	34.75	4.2	4,237	0.10%
2024/06/18	12	35.06	3	35.82	35.00	9	4,248	0.21%
2024/06/17	1	35.70	1.2	35.82	35.60	-0.2	4,247	0.00%
2024/06/14	2	35.10	0	35.00	34.90	2	4,211	0.05%
2024/06/13	4	34.55	3.2	34.67	34.65	0.8	4,211	0.02%
2024/06/12	2	34.42	4	34.51	34.55	-2	4,208	-0.05%
2024/06/11	1	35.00	2	35.30	34.55	-1	4,219	-0.02%
2024/06/07	4	34.95	0	0.00	35.20	4	4,227	0.09%
2024/06/06	0.2	34.29	0	0.00	34.15	0.2	4,220	0.00%
2024/06/05	4	34.50	5.1	34.62	34.60	-1.1	4,214	-0.03%
2024/06/04	5.4	35.27	8	35.80	34.65	-2.6	4,324	-0.06%
2024/06/03	10.5	35.59	16.1	35.72	35.80	-5.6	4,352	-0.13%
2024/05/31	3	34.58	2	34.82	34.60	1	4,281	0.02%
2024/05/30	6.1	35.06	8	34.55	34.25	-1.9	4,348	-0.04%
2024/05/29	12.5	35.60	11.1	35.96	35.30	1.4	4,434	0.03%
2024/05/28	1	35.50	1	35.55	35.50	0	4,419	0.00%
2024/05/27	6	34.63	8	34.68	35.00	-2	4,393	-0.05%
2024/05/24	0	33.60	3	34.20	34.30	-3	4,550	-0.07%
2024/05/23	0.5	33.93	1	33.90	33.60	-0.5	4,594	-0.01%
2024/05/22	6.1	34.16	8	34.27	33.90	-2	4,613	-0.04%
2024/05/21	3	33.87	8.1	34.34	34.20	-5.1	4,652	-0.11%
2024/05/20	0	33.57	1	33.85	33.95	-1	4,647	-0.02%
2024/05/17	0.1	33.24	2	33.28	33.40	-1.9	4,662	-0.04%
2024/05/16	8	32.95	2	32.95	32.95	6	4,746	0.13%
2024/05/15	6	33.19	6	32.94	32.85	0	4,842	0.00%
2024/05/14	1	32.95	1	33.10	33.10	0	4,869	0.00%
2024/05/13	0	33.50	0	0.00	32.90	0	4,893	0.00%
2024/05/10	1	33.85	2	33.43	33.80	-1	4,982	-0.02%
2024/05/09	6.3	34.26	0	0.00	33.80	6.3	4,961	0.13%
2024/05/08	8	34.48	8	34.49	34.65	0	4,922	0.00%
2024/05/07	3	33.57	9	33.83	33.70	-6	4,868	-0.12%
2024/05/06	1	33.45	0	0.00	33.45	1	4,879	0.02%
2024/05/03	8	33.58	2	34.00	33.30	6	4,889	0.12%
2024/05/02	19	33.67	24	33.69	33.50	-5	4,872	-0.10%
2024/04/30	3	33.30	2	33.00	33.20	1	4,852	0.02%
2024/04/29	1	32.30	1	32.40	32.40	0	4,831	0.00%
2024/04/26	7	32.27	2	32.15	32.10	5	4,827	0.10%
2024/04/25	2	32.25	1	32.50	32.10	1	4,830	0.02%
2024/04/24	2	32.40	0	0.00	32.10	2	4,832	0.04%
2024/04/23	2.3	31.82	1	31.90	31.90	1.3	4,825	0.03%
2024/04/22	13.2	32.07	14	31.99	31.85	-0.8	4,827	-0.02%
2024/04/19	7	33.32	7	32.90	32.90	0	4,760	0.00%
2024/04/18	1	33.81	2	33.88	33.80	-1	4,644	-0.02%
2024/04/17	4.1	33.82	1	34.05	33.70	3.1	4,647	0.07%
2024/04/16	30.3	34.28	7.2	33.86	33.90	23.1	4,692	0.49%
2024/04/15	1.1	35.18	0	0.00	34.85	1.1	4,585	0.02%
2024/04/12	0	35.13	1	35.25	35.05	-1	4,552	-0.02%
2024/04/11	4.1	34.89	3	34.88	34.80	1.1	4,591	0.02%
2024/04/10	14.4	35.34	12	35.54	35.00	2.4	4,600	0.05%
2024/04/09	5.4	36.00	6	36.13	35.45	-0.6	4,557	-0.01%
2024/04/08	30.2	36.23	26	36.13	36.35	4.2	4,245	0.10%
2024/04/03	13	36.05	13	35.83	35.65	0	4,116	0.00%
2024/04/02	32.4	35.99	11	35.60	35.60	21.4	4,039	0.53%
2024/04/01	29.1	36.05	26.5	35.93	35.95	2.6	3,891	0.07%
2024/03/29	11.1	35.02	13	34.66	35.15	-1.9	4,142	-0.04%
2024/03/28	12.1	34.26	6.2	34.58	34.95	5.9	4,241	0.14%
2024/03/27	2.6	33.36	0	0.00	33.60	2.6	4,325	0.06%
2024/03/26	13	33.40	0	0.00	33.40	13	4,336	0.30%
2024/03/25	11	34.02	0	0.00	34.20	11	4,338	0.25%
2024/03/22	3	34.05	44	34.01	34.10	-41	4,448	-0.92%
2024/03/21	0	33.83	2	34.00	33.90	-2	4,570	-0.04%
2024/03/20	0	0.00	0.3	33.30	33.90	-0.3	4,734	-0.01%
2024/03/19	4	33.51	2	33.53	33.30	2	5,103	0.04%
2024/03/18	3	33.20	16	33.36	33.45	-13	5,337	-0.24%
2024/03/15	0.1	33.50	0	0.00	33.30	0.1	6,059	0.00%
2024/03/14	0	33.67	23	33.58	33.50	-23	6,620	-0.35%
2024/03/13	1.4	34.03	9	34.01	33.80	-7.6	6,707	-0.11%
2024/03/12	23.1	34.42	17	34.55	34.50	6.1	6,883	0.09%
2024/03/11	0	0.00	6	33.75	33.70	-6	7,008	-0.09%
2024/03/08	4.5	33.67	14	33.45	33.70	-9.6	7,041	-0.14%
2024/03/07	3.1	34.33	0.9	34.23	34.25	2.2	7,065	0.03%
2024/03/06	4	35.14	10	35.07	34.85	-6	7,354	-0.08%
2024/03/05	7	35.25	4	35.08	35.10	3	7,446	0.04%
2024/03/04	22.1	35.39	28	35.48	35.40	-5.9	7,491	-0.08%
2024/03/01	10.1	34.39	5	34.20	34.10	5.1	7,620	0.07%
2024/02/29	9.2	34.88	24	34.67	34.65	-14.9	7,631	-0.19%
2024/02/27	15	35.63	24	35.87	35.10	-9	7,625	-0.12%
2024/02/26	0	35.50	3	35.32	35.45	-3	7,508	-0.04%
2024/02/23	10.1	35.20	6	34.84	34.60	4.1	7,567	0.05%
2024/02/22	12.7	35.64	9.1	35.72	35.30	3.6	7,786	0.05%
2024/02/21	4	35.50	0	0.00	35.10	4	8,184	0.05%
2024/02/20	6	35.72	0	0.00	35.30	6	8,822	0.07%
2024/02/19	15	36.26	6.3	35.61	35.65	8.7	9,151	0.10%
2024/02/16	12	35.42	16.1	35.66	35.80	-4	9,285	-0.04%
2024/02/15	0.1	34.05	5.5	34.67	34.50	-5.4	9,842	-0.05%
2024/02/05	4.1	33.97	0	0.00	34.00	4.1	10,386	0.04%
2024/02/02	16	34.74	9.2	34.54	34.40	6.8	10,466	0.07%
2024/02/01	1.1	33.81	0	0.00	33.75	1.1	10,374	0.01%
2024/01/30	3	34.53	0	0.00	34.30	3	10,438	0.03%
2024/01/29	8	34.35	11	34.55	34.60	-3	10,443	-0.03%
2024/01/26	8	33.44	9.1	33.78	33.45	-1.1	10,454	-0.01%
2024/01/25	0.1	34.45	8	34.40	33.85	-7.9	10,509	-0.08%
2024/01/24	6	34.68	4	34.55	34.20	2	10,554	0.02%
2024/01/23	3.1	34.13	2	34.23	34.25	1.1	10,619	0.01%
2024/01/22	1.1	34.05	1	33.60	34.05	0.1	10,641	0.00%
2024/01/19	0	33.42	3	33.40	33.60	-3	10,699	-0.03%
2024/01/18	6	32.98	2	32.90	32.85	4	10,777	0.04%
2024/01/17	8.1	33.57	10	33.45	33.20	-1.9	10,847	-0.02%
2024/01/16	1.1	34.08	0	0.00	33.95	1.1	10,913	0.01%
2024/01/15	13	33.58	10	33.80	33.95	3	11,261	0.03%
2024/01/12	0.3	33.88	0	0.00	33.55	0.3	11,335	0.00%
2024/01/11	1	34.00	1	34.10	33.90	0	11,418	0.00%
2024/01/10	5.3	33.98	42.5	33.60	34.00	-37.2	11,567	-0.32%
2024/01/09	17.6	34.75	14	34.19	34.20	3.6	11,610	0.03%
2024/01/08	2	35.10	0	0.00	35.05	2	11,579	0.02%
2024/01/05	4.1	35.80	7	35.86	35.45	-2.9	11,684	-0.02%
2024/01/04	4	35.38	4	35.51	35.30	0	11,679	0.00%
2024/01/03	0.1	35.50	1	35.40	35.35	-0.9	11,787	-0.01%
2024/01/02	0	35.72	1	35.70	35.70	-1	11,826	-0.01%
2023/12/29	0	35.80	12.1	35.85	35.70	-12.1	11,860	-0.10%
2023/12/28	4.2	35.81	5.1	35.85	35.70	-0.9	11,911	-0.01%
2023/12/27	7.2	36.18	3.1	36.03	35.95	4.2	12,140	0.03%
2023/12/26	35.2	36.78	35	37.06	36.30	0.2	12,336	0.00%
2023/12/25	13.1	36.69	15	36.57	36.25	-1.9	12,057	-0.02%
2023/12/22	28.4	35.48	38.2	36.22	35.70	-9.8	11,921	-0.08%
2023/12/21	3.3	34.84	3	34.82	34.75	0.3	11,818	0.00%
2023/12/20	6	35.27	1	35.25	35.20	5	11,894	0.04%
2023/12/19	17.5	35.55	5.1	35.21	35.05	12.4	11,985	0.10%
2023/12/18	13	36.91	11	36.64	36.40	2	11,987	0.02%
2023/12/15	51.2	37.00	29	36.75	36.60	22.2	12,010	0.18%
2023/12/14	87	37.41	69.2	37.44	37.40	17.8	12,048	0.15%
2023/12/13	32.2	36.82	24	36.29	36.20	8.2	11,857	0.07%
2023/12/12	146.2	37.73	129.9	37.97	37.25	16.3	11,840	0.14%	大買/大賣/
2023/12/11	84.1	37.34	67	37.31	36.80	17.1	11,383	0.15%
2023/12/08	20.3	36.13	5	36.22	35.85	15.3	11,044	0.14%
2023/12/07	58.1	36.66	41.1	36.51	35.70	17.1	11,208	0.15%
2023/12/06	23.1	35.88	35.2	35.88	36.25	-12.1	11,327	-0.11%
2023/12/05	17	34.93	2	34.98	34.85	15	11,773	0.13%
2023/12/04	34.1	35.69	17	35.99	35.30	17.1	12,046	0.14%
2023/12/01	42.6	36.57	57.6	36.57	36.45	-15	12,302	-0.12%
2023/11/30	18.1	35.44	16	35.43	35.85	2.1	12,638	0.02%
2023/11/29	37.1	35.98	63	35.70	35.60	-25.9	14,290	-0.18%
2023/11/28	29	35.96	29.3	35.86	36.10	-0.3	16,522	0.00%
2023/11/27	8.1	35.00	3.2	35.21	34.55	4.9	18,845	0.03%
2023/11/24	3.1	35.48	2	35.30	35.40	1.1	19,804	0.01%
2023/11/22	4.2	36.35	7	36.09	36.15	-2.8	20,293	-0.01%
2023/11/21	24.1	36.38	18	36.48	36.35	6.1	20,368	0.03%
2023/11/20	16	36.55	28.5	36.70	36.60	-12.5	20,319	-0.06%
2023/11/17	62.3	35.96	58.3	36.14	36.00	4	20,059	0.02%
2023/11/16	19.2	34.94	17.1	34.87	34.70	2.1	19,517	0.01%
2023/11/15	20	34.82	10	34.44	33.95	10	19,319	0.05%
2023/11/14	56	34.37	47	34.31	34.50	9	19,673	0.05%
2023/11/13	28.3	33.88	49.6	34.33	35.45	-21.3	19,395	-0.11%
2023/11/10	14.3	32.23	8	32.15	32.50	6.3	19,237	0.03%
2023/11/09	23.3	32.55	14.1	32.59	32.40	9.2	19,308	0.05%
2023/11/08	21.6	32.90	14	33.03	32.75	7.6	19,454	0.04%
2023/11/07	21	32.88	5	33.35	32.95	16	19,741	0.08%
2023/11/06	12	33.21	5.4	33.25	33.25	6.6	20,021	0.03%
2023/11/03	16	33.00	7	33.55	32.80	9	20,326	0.04%
2023/11/02	11	32.96	12	32.79	32.85	-1	20,519	0.00%
2023/11/01	6	32.57	10	32.80	32.55	-4	20,707	-0.02%
2023/10/31	2	32.99	14	33.17	32.60	-12	20,984	-0.06%
2023/10/30	3	33.95	0	0.00	34.00	3	21,817	0.01%
2023/10/27	18.1	33.91	20	34.05	33.85	-1.9	22,135	-0.01%
2023/10/26	23.5	34.29	27	34.34	34.00	-3.5	22,498	-0.02%
2023/10/25	13	35.56	10	35.75	35.40	3	22,754	0.01%
2023/10/24	17	35.33	9	35.03	35.50	8	22,794	0.04%
2023/10/23	46.1	35.64	31	35.62	34.95	15.1	22,825	0.07%
2023/10/20	12	34.20	13.2	34.47	34.55	-1.2	22,581	-0.01%
2023/10/19	26.1	34.71	39.3	34.75	34.95	-13.2	22,606	-0.06%
2023/10/18	20.4	35.34	19	35.29	35.15	1.4	22,640	0.01%
2023/10/17	34.2	36.56	25	36.51	35.95	9.2	22,734	0.04%
2023/10/16	37.2	36.42	81	36.63	36.45	-43.8	22,783	-0.19%
2023/10/13	34.4	37.82	25.1	37.40	37.10	9.3	23,006	0.04%
2023/10/12	5.2	37.90	13	37.80	37.90	-7.8	23,212	-0.03%
2023/10/11	7.1	37.55	11	37.67	37.40	-3.9	23,273	-0.02%
2023/10/06	14.5	38.83	6	38.69	38.50	8.5	23,294	0.04%
2023/10/05	11	39.66	16	39.32	39.20	-5	23,358	-0.02%
2023/10/04	14	39.36	20	39.29	39.20	-6	23,520	-0.03%
2023/10/03	43	40.80	51	40.35	39.95	-8	23,585	-0.03%
2023/10/02	65.4	41.31	43.2	41.47	41.10	22.2	23,642	0.09%
2023/09/28	20.2	40.34	22	40.39	40.25	-1.9	23,908	-0.01%
2023/09/27	5	39.10	0	39.10	39.60	5	25,294	0.02%
2023/09/26	17.1	39.93	20	39.93	39.10	-2.9	25,951	-0.01%
2023/09/25	10.4	40.09	13.6	39.71	40.10	-3.2	26,339	-0.01%
2023/09/22	27.5	38.94	7.7	39.28	39.05	19.8	26,473	0.07%
2023/09/21	13.2	38.60	10	38.65	38.70	3.2	26,444	0.01%
2023/09/20	20.1	39.66	12.5	39.70	39.40	7.6	26,393	0.03%
2023/09/19	32.1	40.91	21.8	40.86	40.25	10.3	26,360	0.04%
2023/09/18	28.6	41.41	15.7	41.39	41.00	12.9	26,212	0.05%
2023/09/15	35	42.27	48	42.09	42.25	-13	26,097	-0.05%
2023/09/14	68	42.10	33	42.33	41.65	35	25,945	0.13%
2023/09/13	26	41.88	11	41.94	41.70	15	25,774	0.06%
2023/09/12	51	41.97	33.1	42.09	41.70	18	25,605	0.07%
2023/09/11	41.3	42.25	53.7	42.19	41.85	-12.4	25,420	-0.05%
2023/09/08	89.1	44.68	53	44.58	43.75	36.1	25,207	0.14%
2023/09/07	13.1	44.73	40	44.42	44.30	-26.9	24,701	-0.11%
2023/09/06	48	45.72	87.6	45.75	45.30	-39.6	24,540	-0.16%
2023/09/05	134.2	46.54	77.6	46.54	45.70	56.6	24,342	0.23%	大買/
2023/09/04	292	46.85	276.5	46.70	47.20	15.5	23,895	0.06%	大買/大賣/
2023/09/01	339	47.61	300	47.54	47.45	39	22,551	0.17%	大買/大賣/
2023/08/31	397.4	44.75	400.6	45.26	46.95	-3.3	21,357	-0.02%	大買/大賣/
2023/08/30	103.3	40.90	137.2	41.46	42.70	-33.9	19,004	-0.18%	大買/大賣/
2023/08/29	56.3	38.89	66.2	38.88	38.85	-9.9	18,203	-0.05%
2023/08/28	51.2	37.83	23	38.02	37.70	28.2	17,945	0.16%
2023/08/25	30.4	38.15	17.1	38.43	38.50	13.3	17,853	0.07%
2023/08/24	45.5	37.41	30.2	37.37	37.85	15.3	17,823	0.09%
2023/08/23	50.1	37.59	132	37.76	37.50	-81.9	17,765	-0.46%	大賣/
2023/08/22	23	37.47	24	37.02	36.80	-1	17,699	-0.01%
2023/08/21	52.3	37.62	28.1	37.45	36.85	24.2	17,862	0.14%
2023/08/18	63.2	38.94	79.4	38.47	37.60	-16.2	18,033	-0.09%
2023/08/17	56.7	38.00	186.5	38.85	39.15	-129.7	17,727	-0.73%	大賣/鉅額交易
2023/08/16	60	37.75	74.3	38.05	38.20	-14.2	17,444	-0.08%
2023/08/15	19.1	36.70	47	36.91	36.90	-28	17,176	-0.16%
2023/08/14	34.1	36.06	33	36.06	35.65	1.1	17,247	0.01%
2023/08/11	44.1	37.05	60.5	37.14	36.90	-16.4	17,764	-0.09%
2023/08/10	35.2	36.23	15.5	35.99	35.95	19.6	17,667	0.11%
2023/08/09	19.9	37.72	40.8	37.74	37.50	-20.9	17,490	-0.12%
2023/08/08	26.4	37.14	31	37.34	36.50	-4.7	17,362	-0.03%
2023/08/07	60.1	36.73	69.2	36.92	37.40	-9.1	17,270	-0.05%
2023/08/04	84.1	36.63	62.3	36.58	37.30	21.8	17,126	0.13%
2023/08/02	194.4	37.74	152	37.57	36.35	42.3	17,159	0.25%	大買/大賣/
2023/08/01	46.1	36.77	47.1	36.75	36.55	-1	16,528	-0.01%
2023/07/31	61.3	36.81	46.1	36.41	35.35	15.2	16,231	0.09%
2023/07/28	140.7	36.03	61.3	36.17	36.70	79.4	15,898	0.50%	大買/
2023/07/27	20	35.24	25.7	35.30	35.25	-5.7	15,663	-0.04%
2023/07/26	23.8	34.74	9	34.55	34.20	14.8	15,724	0.09%
2023/07/25	19.1	35.28	13	35.23	35.10	6.1	16,067	0.04%
2023/07/24	20.1	34.43	9	34.39	34.55	11.1	16,068	0.07%
2023/07/21	17	34.99	12	34.93	35.05	5	16,015	0.03%
2023/07/20	21.4	34.55	33	34.84	35.40	-11.7	16,035	-0.07%
2023/07/19	24	33.50	15	33.46	33.05	9	15,884	0.06%
2023/07/18	37	35.10	54.5	35.04	34.25	-17.5	15,900	-0.11%
2023/07/17	48.5	35.38	41.2	35.61	35.35	7.3	15,865	0.05%
2023/07/14	5.1	34.59	1.1	34.79	34.85	4	15,878	0.02%
2023/07/13	10.1	35.08	8.3	35.17	34.10	1.8	15,907	0.01%
2023/07/12	12.1	34.85	18	34.86	34.50	-5.9	15,963	-0.04%
2023/07/11	33.2	35.58	22.1	35.05	35.00	11.1	16,501	0.07%
2023/07/10	12	35.26	11	35.12	35.00	1	16,893	0.01%
2023/07/07	24.1	35.08	46	35.13	35.05	-21.9	16,944	-0.13%
2023/07/06	136	36.50	92	36.60	35.75	44	16,811	0.26%	大買/
2023/07/05	205	36.97	153	37.05	37.45	52	16,687	0.31%	大買/大賣/
2023/07/04	34.4	35.38	120.6	36.12	36.75	-86.2	15,281	-0.56%	大賣/
2023/07/03	41.4	33.84	102.2	33.67	33.45	-60.8	14,893	-0.41%	大賣/
2023/06/30	34	32.42	33	32.25	32.70	1	14,563	0.01%
2023/06/29	9	31.19	12	31.45	31.65	-3	14,446	-0.02%
2023/06/28	39.1	31.02	26	31.03	30.65	13.1	14,547	0.09%
2023/06/27	9.5	30.82	15	30.60	30.55	-5.5	14,836	-0.04%
2023/06/26	12.2	31.05	7	31.01	31.00	5.2	15,116	0.03%
2023/06/21	13	31.37	35.1	31.46	31.65	-22.1	16,214	-0.14%
2023/06/20	7	31.10	19	31.43	31.50	-12	18,262	-0.07%
2023/06/19	11	31.38	9	31.46	31.20	2	19,040	0.01%
2023/06/16	15	31.24	2	31.23	31.05	13	19,681	0.07%
2023/06/15	8	31.04	9	31.19	31.35	-1	19,785	-0.01%
2023/06/14	5.1	31.02	7	31.25	31.00	-2	19,886	-0.01%
2023/06/13	12	31.11	22	31.10	30.95	-10	20,017	-0.05%
2023/06/12	57	31.41	44	31.09	30.85	13	20,322	0.06%
2023/06/09	15	31.11	30	31.27	31.60	-15	20,295	-0.07%
2023/06/08	38.1	31.31	31.2	31.18	31.05	6.9	20,356	0.03%
2023/06/07	75	31.52	55.3	31.56	31.15	19.7	20,440	0.10%
2023/06/06	175.2	32.66	61.3	32.66	31.95	113.9	20,090	0.57%	大買/鉅額交易
2023/06/05	30	34.26	60.6	35.48	35.50	-30.6	18,963	-0.16%
2023/06/02	2	31.18	55.9	31.99	32.30	-53.9	18,786	-0.29%
2023/06/01	20	29.12	21	29.17	29.40	-1	18,659	-0.01%
2023/05/31	10.1	29.05	23.1	29.17	28.90	-13	18,575	-0.07%
2023/05/30	57	28.81	55.1	28.87	28.85	1.9	18,482	0.01%
2023/05/29	7	28.50	145	28.48	28.70	-138	18,362	-0.75%	大賣/鉅額交易
2023/05/26	57.2	27.82	5	27.76	27.65	52.2	18,216	0.29%
2023/05/25	71.3	28.50	15	28.42	28.20	56.3	18,100	0.31%
2023/05/24	79	29.15	85.2	29.47	29.45	-6.2	17,831	-0.03%
2023/05/23	71.2	28.75	70.3	28.80	28.95	0.9	17,510	0.00%
2023/05/22	19	27.87	23	27.74	28.15	-4	17,279	-0.02%
2023/05/19	19	27.31	29.2	27.42	27.20	-10.2	17,177	-0.06%
2023/05/18	58	27.83	33	27.72	27.50	25	17,031	0.15%
2023/05/17	127.2	28.92	70	28.70	27.95	57.2	16,818	0.34%	大買/
2023/05/16	35	28.90	40.1	28.87	28.65	-5.1	16,128	-0.03%
2023/05/15	16.2	28.42	4	28.29	28.25	12.2	15,914	0.08%
2023/05/12	11	28.85	26.6	28.55	28.90	-15.6	15,819	-0.10%
2023/05/11	14	27.71	4	27.63	27.60	10	15,633	0.06%
2023/05/10	7.2	28.45	20	28.44	28.70	-12.8	15,490	-0.08%
2023/05/09	53.3	28.72	47	28.91	28.30	6.3	15,422	0.04%
2023/05/08	41.1	28.74	74.1	28.84	29.05	-33	15,075	-0.22%
2023/05/05	6	27.48	12	27.54	27.55	-6	14,817	-0.04%
2023/05/04	27	27.54	11	27.35	27.30	16	14,790	0.11%
2023/05/03	33	27.72	30.2	27.59	27.80	2.8	14,691	0.02%
2023/05/02	18	28.39	14.4	28.67	27.90	3.7	14,583	0.03%
2023/04/28	87.7	28.95	90	28.93	28.35	-2.4	14,402	-0.02%
2023/04/27	13	27.74	23.1	27.98	28.35	-10.1	13,940	-0.07%
2023/04/26	18	27.24	14	27.40	27.45	4	13,822	0.03%
2023/04/25	5	28.03	7	27.72	27.50	-2	13,773	-0.01%
2023/04/24	7	28.09	39.6	27.99	28.20	-32.6	13,620	-0.24%
2023/04/21	75.2	27.22	41.5	27.37	27.15	33.7	13,523	0.25%
2023/04/20	59.5	29.29	42	28.82	28.05	17.5	13,359	0.13%
2023/04/19	19	29.04	75	28.64	29.15	-56	13,065	-0.43%
2023/04/18	25.2	27.87	20	27.68	27.55	5.2	12,729	0.04%
2023/04/17	30.1	27.80	32	27.86	27.80	-1.9	12,594	-0.02%
2023/04/14	140.2	29.38	35.2	29.49	28.45	104.9	12,356	0.85%	大買/鉅額交易
2023/04/13	59.2	28.55	66	28.57	28.45	-6.8	11,708	-0.06%
2023/04/12	3	27.73	8	27.74	27.90	-5	11,113	-0.04%
2023/04/11	19.1	27.08	3	27.15	27.30	16.1	10,935	0.15%
2023/04/10	99.2	27.53	63	27.63	27.60	36.2	10,778	0.34%
2023/04/07	18	26.80	1	26.50	26.75	17	10,380	0.16%
2023/04/06	48	27.33	40	27.31	27.25	8	10,281	0.08%
2023/03/31	25.1	26.56	16	26.65	26.65	9	9,952	0.09%
2023/03/30	16	26.53	13	26.51	26.80	3	9,795	0.03%
2023/03/29	21	26.42	22.5	26.53	26.35	-1.5	9,680	-0.02%
2023/03/28	44.3	26.32	80.3	26.32	26.30	-36	9,525	-0.38%
2023/03/27	47.6	27.54	40	27.79	27.35	7.6	9,203	0.08%
2023/03/24	279.5	27.88	274.1	28.03	28.00	5.5	8,878	0.06%	大買/大賣/
2023/03/23	334.2	27.41	312.1	27.41	27.55	22	7,866	0.28%	大買/大賣/
2023/03/22	143.1	25.58	150.7	25.93	26.75	-7.6	5,732	-0.13%	大買/大賣/
2023/03/21	125.4	23.51	116.2	24.03	24.35	9.2	4,907	0.19%	大買/大賣/
2023/03/20	26	21.92	33.1	21.44	22.15	-7.1	4,181	-0.17%
2023/03/17	14.2	21.55	10	21.45	21.55	4.2	4,058	0.10%
2023/03/16	42.1	21.82	40	21.73	21.70	2.1	3,922	0.05%
2023/03/15	34	21.85	47	21.89	21.90	-13	3,765	-0.35%
2023/03/14	9	20.46	27	20.76	20.70	-18	3,442	-0.52%
2023/03/13	51	20.53	30	20.65	20.50	21	3,491	0.60%
2023/03/10	31	21.08	54.1	20.72	21.00	-23.1	3,717	-0.62%
2023/03/09	12	20.07	20	20.19	20.15	-8	3,635	-0.22%
2023/03/08	0	19.85	8	19.88	19.85	-8	3,570	-0.22%
2023/03/07	16	20.11	1	19.85	19.80	15	3,585	0.42%
2023/03/06	5	19.71	27	19.76	19.80	-22	3,550	-0.62%
2023/03/03	5	19.27	16.1	19.35	19.25	-11.1	3,533	-0.31%
2023/03/02	1	19.20	10	19.05	19.00	-9	3,546	-0.25%
2023/03/01	0	0.00	7	19.34	19.45	-7	3,520	-0.20%
2023/02/24	0	0.00	11	19.10	19.10	-11	3,526	-0.31%
2023/02/23	0	19.02	4	19.06	19.05	-4	3,634	-0.11%
2023/02/22	0	0.00	3	18.73	18.85	-3	3,662	-0.08%
2023/02/21	5	19.39	3	19.27	19.20	2	3,674	0.05%
2023/02/20	0	19.17	9	19.22	19.25	-9	3,722	-0.24%
2023/02/17	0	18.95	1	19.00	18.90	-1	3,718	-0.03%
2023/02/16	0	18.90	0.3	19.00	19.00	-0.2	3,760	-0.01%
2023/02/15	9	18.87	8	18.74	18.70	1	3,843	0.03%
2023/02/14	1.1	18.87	0.2	18.85	18.80	0.9	3,817	0.02%
2023/02/13	5	18.68	6	18.82	18.85	-1	3,896	-0.03%
2023/02/10	16	18.74	21	18.65	18.60	-5	4,006	-0.12%
2023/02/09	6	18.54	6	18.58	18.55	0	4,083	0.00%
2023/02/08	0	0.00	4	18.80	18.75	-4	4,262	-0.09%
2023/02/07	29	18.90	41	18.87	18.85	-12	4,447	-0.27%
2023/02/06	11	18.77	7	18.74	18.70	4	4,726	0.08%
2023/02/03	22	18.69	29	18.61	18.50	-7	4,902	-0.14%
2023/02/02	18.1	18.47	46	18.41	18.50	-27.9	4,906	-0.57%
2023/02/01	1	18.00	1	18.00	18.00	0	4,901	0.00%
2023/01/31	1	18.00	50	17.96	18.00	-49	4,956	-0.99%
2023/01/30	1	17.95	100	17.80	17.80	-99	5,019	-1.97%
2023/01/17	3	17.50	3	17.45	17.50	0	5,054	0.00%
2023/01/13	0	17.70	1	17.90	17.60	-1	5,213	-0.02%
2023/01/12	0.1	18.00	5	17.85	17.60	-4.9	5,392	-0.09%
2023/01/11	2	17.60	29	17.64	17.60	-27	5,446	-0.50%
2023/01/10	2	17.68	1	17.65	17.65	1	5,491	0.02%
2023/01/09	0	0.00	23	17.83	17.75	-23	5,558	-0.41%
2023/01/06	1	17.75	9	17.74	17.70	-8	5,606	-0.14%
2023/01/05	15	18.00	42	18.05	17.75	-27	5,658	-0.48%
2023/01/04	1	17.90	0	0.00	17.95	1	5,685	0.02%
2023/01/03	0.1	17.95	8.1	17.75	17.90	-8.1	5,710	-0.14%
2022/12/30	5	18.40	0	0.00	18.20	5	5,719	0.09%
2022/12/29	2	18.35	6	18.20	18.35	-4	5,747	-0.07%
2022/12/28	13	18.44	15	18.46	18.15	-2	5,802	-0.03%
2022/12/27	8	18.33	0	0.00	18.45	8	5,914	0.14%
2022/12/26	19	18.47	4	18.56	18.50	15	5,908	0.25%
2022/12/22	5	18.10	0	0.00	18.05	5	5,905	0.08%
2022/12/21	1	18.00	0	0.00	17.85	1	5,918	0.02%
2022/12/20	1	18.00	10	18.08	17.80	-9	5,933	-0.15%
2022/12/19	5.2	18.46	2	18.50	18.30	3.2	5,925	0.05%
2022/12/16	5.1	19.19	7	19.20	18.90	-1.9	5,886	-0.03%
2022/12/15	35	19.47	27.3	19.47	19.55	7.7	5,836	0.13%
2022/12/14	19	19.08	27	19.02	19.05	-8	5,691	-0.14%
2022/12/13	12	19.19	13	19.20	18.90	-1	5,729	-0.02%
2022/12/12	5.2	19.00	38	18.90	19.05	-32.8	5,746	-0.57%
2022/12/09	7	19.24	2	19.08	19.05	5	5,803	0.09%
2022/12/08	4	19.16	6.5	19.24	19.40	-2.5	5,866	-0.04%
2022/12/07	5	18.97	13	19.21	19.10	-8	6,200	-0.13%
2022/12/06	14	19.25	29	19.26	19.05	-15	6,314	-0.24%
2022/12/05	43	19.52	66.1	19.30	19.20	-23.1	6,362	-0.36%
2022/12/02	125	19.89	63.1	19.75	19.85	62	6,552	0.95%	大買/
2022/12/01	88.4	18.99	84	18.88	19.05	4.4	6,514	0.07%
2022/11/30	3.2	18.06	2	18.15	18.05	1.2	6,424	0.02%
2022/11/29	1	17.55	2	18.00	18.10	-1	6,396	-0.02%
2022/11/28	4	17.89	2	17.75	17.85	2	6,334	0.03%
2022/11/25	17	18.21	15	18.11	18.10	2	6,304	0.03%
2022/11/24	5.1	17.65	2	17.60	17.95	3.1	6,217	0.05%
2022/11/23	4.1	17.70	1	17.90	17.75	3.1	6,138	0.05%
2022/11/22	23	18.03	1	18.00	17.95	22	6,105	0.36%
2022/11/21	41.3	18.39	4	18.08	18.35	37.3	6,049	0.62%
2022/11/18	10.1	17.76	22	17.80	17.60	-11.9	5,927	-0.20%
2022/11/17	10	17.99	9	17.99	17.95	1	5,887	0.02%
2022/11/16	16	18.06	20	17.93	17.75	-4	5,843	-0.07%
2022/11/15	12	18.51	3	18.45	18.30	9	5,767	0.16%
2022/11/14	2.1	18.55	1	18.60	18.45	1.1	5,722	0.02%
2022/11/11	4	18.88	10	18.70	18.55	-6	5,684	-0.11%
2022/11/10	0	0.00	2.3	18.81	18.75	-2.3	5,613	-0.04%
2022/11/09	3.4	19.02	11	19.20	19.00	-7.6	5,579	-0.14%
2022/11/08	37.1	18.90	86	18.97	19.00	-48.9	5,488	-0.89%
2022/11/07	97	19.17	16	19.25	19.10	81	5,360	1.51%
2022/11/04	62	19.08	45	19.25	19.30	17	5,225	0.33%
2022/11/03	50	18.89	49	18.89	18.80	1	5,022	0.02%
2022/11/02	201	18.92	95.1	18.76	18.80	106	4,812	2.20%	大買/鉅額交易
2022/11/01	151	18.19	31	18.25	18.70	120	4,474	2.68%	大買/鉅額交易
2022/10/31	10	17.90	12	17.84	17.85	-2	4,282	-0.05%
2022/10/28	8	17.46	2	17.63	17.35	6	4,242	0.14%
2022/10/27	8	17.69	25	17.72	17.90	-17	4,207	-0.40%
2022/10/26	18	17.04	2	17.00	16.95	16	4,138	0.39%
2022/10/25	35	17.69	4	17.66	17.60	31	4,058	0.76%
2022/10/24	9	17.87	39.1	18.08	17.80	-30.1	4,007	-0.75%
2022/10/21	10	17.49	10	17.14	17.00	0	3,889	0.00%
2022/10/20	91	17.86	92	17.77	17.50	-1	3,828	-0.03%
2022/10/19	8	17.72	6	17.49	17.45	2	3,618	0.06%
2022/10/18	11	17.90	1	17.95	17.70	10	3,549	0.28%
2022/10/17	2	17.85	1	18.00	18.20	1	3,478	0.03%
2022/10/14	10	17.85	6	17.64	18.00	4	3,377	0.12%
2022/10/13	7	17.24	0.3	16.68	16.75	6.8	3,314	0.20%
2022/10/12	0	0.00	6	18.06	18.15	-6	3,232	-0.19%
2022/10/11	5	17.60	7	17.49	17.60	-2	3,191	-0.06%
2022/10/07	16	18.01	8	18.02	17.95	8	3,163	0.25%
2022/10/05	17	18.13	3	17.85	17.65	14	3,084	0.45%
2022/10/04	6	18.11	13	17.92	17.95	-7	3,012	-0.23%
2022/10/03	0	0.00	1	16.95	17.00	-1	2,868	-0.03%
2022/09/29	0.1	16.75	0	0.00	16.80	0.1	2,836	0.00%
2022/09/28	2	16.40	0	0.00	16.40	2	2,791	0.07%
2022/09/26	2	16.43	2	16.50	16.20	0	2,733	0.00%
2022/09/23	1	17.05	0	0.00	17.00	1	2,701	0.04%
2022/09/22	1	17.25	2	17.10	17.35	-1	2,681	-0.04%
2022/09/21	2.2	16.98	1	16.80	16.85	1.2	2,643	0.04%
2022/09/20	3	17.20	2	17.40	17.25	1	2,612	0.04%
2022/09/19	1.1	17.09	8	17.21	16.80	-6.9	2,547	-0.27%
2022/09/16	5	17.35	10	17.53	17.30	-5	2,490	-0.20%
2022/09/15	6	17.99	0	0.00	17.85	6	2,403	0.25%
2022/09/14	59	18.51	65	18.34	18.20	-6	2,290	-0.26%
2022/09/13	16.1	18.00	40	18.17	17.95	-23.9	1,901	-1.26%
2022/09/12	18.1	18.06	16	17.90	17.85	2.1	1,695	0.12%
2022/09/08	88	17.87	95	17.78	18.00	-7	1,559	-0.45%
2022/09/07	119	16.92	173	17.25	17.90	-54	1,181	-4.57%	大買/大賣/
2022/09/06	117	16.45	78.3	16.45	16.75	38.7	709	5.45%	大買/
2022/09/02	0.1	15.50	0	0.00	15.45	0.1	508	0.02%
2022/09/01	0.1	15.46	0	0.00	15.40	0.1	507	0.02%
2022/08/31	0.2	15.59	0	0.00	15.45	0.2	507	0.03%
2022/08/30	0.1	15.55	0	0.00	15.40	0.1	504	0.01%
2022/08/29	3	15.35	2	15.35	15.30	1	506	0.20%
2022/08/26	0.2	15.88	0	0.00	15.70	0.2	502	0.04%
2022/08/24	0.1	15.80	10	15.80	15.90	-9.9	497	-1.99%
2022/08/22	0.4	15.81	1	15.80	15.70	-0.6	483	-0.13%
2022/08/19	0	0.00	6	15.75	15.80	-6	478	-1.26%
2022/08/18	6	15.56	7.5	15.76	15.70	-1.5	472	-0.31%
2022/08/17	4.1	15.50	5.1	15.56	15.60	-1	454	-0.22%
2022/08/16	2	15.08	2.6	15.09	15.05	-0.6	410	-0.14%
2022/08/15	1	14.95	16.5	15.01	15.10	-15.5	404	-3.84%
2022/08/12	0.3	15.00	0	0.00	14.95	0.3	394	0.07%
2022/08/11	1	14.85	0.1	15.00	14.95	1	384	0.25%
2022/08/10	0	14.95	0	0.00	14.85	0	380	0.00%
2022/08/09	0.1	14.84	0	0.00	14.70	0.1	378	0.03%
2022/08/08	5.1	14.70	0	0.00	14.70	5.1	378	1.34%
2022/08/05	10	14.80	1	14.80	14.80	9	377	2.39%
2022/08/04	3.1	14.60	2	14.60	14.60	1.1	368	0.30%
2022/08/03	2.2	14.26	2	14.25	14.20	0.2	362	0.06%
2022/08/02	0	14.41	0	0.00	14.20	0	363	0.01%
2022/08/01	0.1	14.52	0	0.00	14.35	0.1	366	0.04%
2022/07/29	0.1	14.62	0	0.00	14.40	0.1	366	0.03%
2022/07/28	0	14.85	0	0.00	14.90	0	362	0.00%
2022/07/27	0.1	14.75	0	0.00	14.75	0.1	354	0.02%
2022/07/26	0.2	14.80	0	0.00	14.70	0.2	348	0.04%
2022/07/25	0.3	14.75	9	14.70	14.75	-8.7	348	-2.50%
2022/07/22	0.2	14.82	0	0.00	14.70	0.2	348	0.05%
2022/07/21	0.1	14.80	0	0.00	14.75	0.1	356	0.02%
2022/07/20	0.1	14.84	0	0.00	14.65	0.1	361	0.03%
2022/07/18	2.2	14.70	2	14.65	14.70	0.2	361	0.05%
2022/07/15	0.2	14.35	0	0.00	14.45	0.2	357	0.06%
2022/07/14	0.1	14.30	0	0.00	14.25	0.1	355	0.02%
2022/07/13	3.2	14.11	0	0.00	14.20	3.2	367	0.86%
2022/07/12	1.7	14.03	0	0.00	13.90	1.7	371	0.47%
2022/07/11	0.4	14.35	0	0.00	14.25	0.4	374	0.09%
2022/07/08	0.1	14.35	0	0.00	14.20	0.1	376	0.03%
2022/07/07	0.1	14.11	0	0.00	14.15	0.1	372	0.03%
2022/07/06	1.1	14.16	0	0.00	13.95	1.1	371	0.28%
2022/07/05	2.8	14.17	0	0.00	14.20	2.8	375	0.73%
2022/07/04	2.8	14.17	2	14.20	14.15	0.8	374	0.20%
2022/07/01	3.6	14.45	2	14.50	13.90	1.6	396	0.40%
2022/06/30	1.4	14.74	0	0.00	14.65	1.4	385	0.36%
2022/06/28	0.1	15.20	0	0.00	15.10	0.1	383	0.03%
2022/06/27	0.3	15.35	0	0.00	15.25	0.3	386	0.08%
2022/06/24	0	0.00	2	15.35	15.10	-2	384	-0.52%
2022/06/23	0.2	14.87	0	0.00	14.85	0.2	379	0.06%
2022/06/22	5.5	14.72	0	0.00	14.75	5.5	380	1.45%
2022/06/20	0.3	15.07	0	0.00	14.65	0.3	382	0.08%
2022/06/17	2.1	15.15	2	15.15	15.20	0.1	378	0.02%
2022/06/16	1.1	15.36	0	0.00	15.30	1.1	379	0.28%
2022/06/13	1.1	15.61	0	0.00	15.50	1.1	381	0.30%
2022/06/09	0	16.80	1	16.00	16.00	-1	384	-0.26%
2022/06/08	0	15.90	0	0.00	15.80	0	383	0.01%
2022/06/07	0.3	15.80	0	0.00	15.75	0.3	387	0.06%
2022/06/06	1.1	15.76	0	0.00	15.80	1.1	388	0.27%
2022/06/02	0.1	15.85	0	0.00	15.70	0.1	397	0.02%
2022/06/01	12	15.72	2	15.80	15.70	10	406	2.47%
2022/05/31	0.1	15.65	0	0.00	15.60	0.1	405	0.02%
2022/05/30	0	15.65	0	0.00	15.50	0	406	0.01%
2022/05/27	0.2	15.45	0	0.00	15.45	0.2	406	0.04%
2022/05/26	0	15.50	0	0.00	15.40	0	409	0.01%
2022/05/25	0	15.55	0	0.00	15.50	0	413	0.00%
2022/05/23	1	15.50	0	0.00	15.50	1	425	0.24%
2022/05/20	2	15.40	3	15.40	15.40	-1	429	-0.23%
2022/05/19	0	0.00	1	15.10	15.30	-1	439	-0.23%
2022/05/18	0	15.50	0	0.00	15.35	0	448	0.00%
2022/05/12	1.2	14.90	0	0.00	14.65	1.2	466	0.27%
2022/05/11	0.1	15.10	0	0.00	15.10	0.1	480	0.02%
2022/05/10	4.7	15.09	3	15.00	15.15	1.7	504	0.34%
2022/05/09	2.2	15.26	0	0.00	15.15	2.2	506	0.44%
2022/05/06	3.2	15.36	3	15.35	15.50	0.2	503	0.04%
2022/05/05	0	0.00	1	15.80	15.65	-1	506	-0.20%
2022/05/04	0.4	15.79	0	0.00	15.60	0.4	515	0.08%
2022/04/28	0.2	15.60	0	0.00	15.50	0.2	533	0.04%
2022/04/27	1.5	15.47	0	0.00	15.50	1.5	534	0.29%
2022/04/26	4.2	15.81	3	15.80	15.80	1.2	528	0.23%
2022/04/25	0.1	15.95	0	0.00	15.75	0.1	536	0.02%
2022/04/22	0.1	16.31	0	0.00	16.25	0.1	532	0.02%
2022/04/19	6	16.25	8	16.25	16.35	-2	553	-0.36%
2022/04/15	1.1	15.80	0	0.00	15.75	1.1	556	0.20%
2022/04/14	1	15.80	1	16.27	15.85	0	569	0.00%
2022/04/13	0	0.00	0	16.40	15.95	0	581	0.00%
2022/04/12	0	16.05	0	0.00	15.80	0	598	0.00%
2022/04/11	4	15.85	4	15.83	15.80	0	630	0.00%
2022/04/08	0.2	16.15	0	0.00	16.15	0.2	631	0.03%
2022/04/07	4	16.34	3	16.40	16.00	1	635	0.16%
2022/04/01	0.3	15.84	0	0.00	15.70	0.3	732	0.04%
2022/03/31	3	15.90	3	15.90	15.90	0	737	0.00%
2022/03/29	3	16.10	3	16.10	16.00	0	752	0.00%
2022/03/28	3	15.80	3	15.80	16.05	0	755	0.00%
2022/03/24	0	16.05	0	0.00	16.05	0	754	0.00%
2022/03/22	3	16.20	3	16.20	16.20	0	771	0.00%
2022/03/17	0.1	16.10	2	16.15	16.20	-1.9	800	-0.24%
2022/03/15	3	15.85	3	15.85	15.80	0	823	0.00%
2022/03/11	0.1	16.09	0	0.00	15.95	0.1	830	0.01%
2022/03/10	3	16.10	3	16.10	16.10	0	834	0.00%
2022/03/09	0.3	15.84	0	16.20	15.80	0.3	833	0.03%
2022/03/08	3.1	15.56	3	15.55	15.55	0.1	840	0.01%
2022/03/07	3.5	16.13	3	16.15	16.05	0.5	836	0.06%
2022/03/03	3	16.80	3	16.80	16.65	0	841	0.00%
2022/02/25	4	16.41	3	16.40	16.35	1	851	0.12%
2022/02/23	0	0.00	2	16.85	16.90	-2	852	-0.23%
2022/02/21	0	0.00	1	17.00	17.10	-1	886	-0.11%
2022/02/18	0	0.00	1	17.00	17.05	-1	908	-0.11%
2022/02/17	0	0.00	10	17.00	16.90	-10	909	-1.10%
2022/02/16	0	0.00	0.2	17.10	16.90	-0.2	917	-0.02%
2022/02/14	0.1	16.87	0	0.00	16.90	0.1	932	0.01%
2022/02/11	4.1	17.06	0	0.00	17.10	4.1	930	0.44%
2022/02/10	3	16.90	3	16.90	16.80	0	909	0.00%
2022/02/08	3	16.30	3	16.35	16.35	0	887	0.00%
2022/02/07	0.1	16.20	0	0.00	16.10	0.1	891	0.01%
2022/01/26	1	15.80	10	16.00	15.85	-9	892	-1.01%
2022/01/25	0.1	16.00	2	15.75	15.75	-1.9	891	-0.21%
2022/01/24	3.1	15.91	13	15.86	16.00	-10	893	-1.11%
2022/01/21	3.2	16.17	3	16.15	16.10	0.2	896	0.02%
2022/01/19	0	16.77	0	16.80	16.40	0	900	0.00%
2022/01/18	3	16.70	3.9	16.64	16.60	-0.9	903	-0.10%
2022/01/14	3.2	16.09	3	16.05	16.10	0.2	900	0.02%
2022/01/12	3	16.30	3	16.30	16.40	0	896	0.00%
2022/01/11	1.2	16.43	0	0.00	16.40	1.2	899	0.13%
2022/01/10	4	16.71	3	16.72	16.80	1	890	0.11%
2022/01/07	0.1	17.08	0	17.10	16.85	0.1	883	0.01%
2022/01/06	0.1	17.35	0	0.00	17.20	0.1	870	0.01%
2022/01/05	2	17.55	15	17.60	17.35	-13	865	-1.50%
2022/01/04	3	17.45	3	17.45	17.40	0	851	0.00%
2022/01/03	0	17.20	0	0.00	16.95	0	823	0.00%
2021/12/30	0	17.50	0	0.00	17.10	0	826	0.00%
2021/12/29	18	17.44	0	0.00	17.15	18	826	2.18%
2021/12/28	1	17.20	2	17.20	17.30	-1	731	-0.13%
2021/12/27	1	17.20	2	17.25	17.35	-1	738	-0.14%
2021/12/24	0	0.00	10	17.15	17.15	-10	742	-1.35%
2021/12/23	7.1	17.04	3	17.03	17.05	4.1	730	0.56%
2021/12/22	10	16.95	2	16.88	16.90	8	743	1.08%
2021/12/21	2.1	16.78	0	0.00	16.80	2.1	742	0.28%
2021/12/20	0.1	16.95	0	0.00	16.75	0.1	749	0.01%
2021/12/16	0	0.00	3	17.23	17.15	-3	744	-0.40%
2021/12/15	1	17.05	1	17.00	17.00	0	733	0.00%
2021/12/14	1	17.15	0	0.00	16.95	1	735	0.14%
2021/12/10	0.1	16.85	0	0.00	16.75	0.1	719	0.01%
2021/12/08	2	16.80	0	0.00	16.85	2	700	0.29%
2021/12/07	0	0.00	1	16.65	16.70	-1	695	-0.14%
2021/12/06	0.1	16.70	0	0.00	16.55	0.1	697	0.01%
2021/12/03	2	16.50	0	16.90	16.65	2	706	0.28%
2021/12/02	1	16.60	0	0.00	16.45	1	711	0.14%
2021/12/01	4	16.84	3	16.75	16.90	1	717	0.14%
2021/11/30	1	16.90	3	16.77	16.70	-2	715	-0.28%
2021/11/29	6	16.20	6	16.20	16.30	0	715	0.00%
2021/11/23	0.1	17.14	3	16.87	16.85	-2.9	708	-0.41%
2021/11/22	2.2	17.10	0	17.25	17.15	2.2	707	0.31%
2021/11/19	3.1	16.90	3	16.90	16.90	0.1	708	0.01%
2021/11/18	13	17.35	4.1	17.24	17.15	9	702	1.27%
2021/11/17	0	0.00	1	17.15	17.00	-1	686	-0.15%
2021/11/16	0	0.00	3	16.80	16.70	-3	666	-0.45%
2021/11/12	4.1	16.70	5	16.75	16.80	-0.9	675	-0.14%
2021/11/09	1	16.25	0	0.00	16.25	1	708	0.14%
2021/11/08	1.1	16.29	0	0.00	16.20	1.1	709	0.15%
2021/11/04	0	0.00	0	17.00	16.40	0	761	0.00%
2021/11/02	0.2	16.40	1	16.25	16.20	-0.9	840	-0.10%
2021/11/01	1	16.40	0	0.00	16.45	1	944	0.11%
2021/10/29	1	16.30	0	0.00	16.20	1	949	0.11%
2021/10/28	3	16.40	3	16.40	16.35	0	950	0.00%
2021/10/27	3	16.25	0	0.00	16.25	3	957	0.31%
2021/10/26	4	16.04	3	16.05	15.90	1	982	0.10%
2021/10/22	1	15.65	0	0.00	15.75	1	1,063	0.09%
2021/10/21	2	15.55	0	0.00	15.55	2	1,111	0.18%
2021/10/20	10	15.55	0	0.00	15.60	10	1,208	0.83%
2021/10/19	4	15.64	3	15.70	15.65	1	1,246	0.08%
2021/10/18	2	15.35	0	0.00	15.35	2	1,294	0.15%
2021/10/15	3	15.30	3	15.30	15.25	0	1,343	0.00%
2021/10/14	4	14.90	0	0.00	15.05	4	1,373	0.29%
2021/10/13	5.1	14.98	4	14.95	14.90	1.1	1,402	0.08%
2021/10/12	4.1	15.19	3	15.15	15.15	1.1	1,453	0.08%
2021/10/08	0	0.00	1	15.40	15.45	-1	1,492	-0.07%
2021/10/07	0	0.00	1	15.30	15.35	-1	1,555	-0.06%
2021/10/06	1.2	14.88	0	0.00	14.90	1.2	1,700	0.07%
2021/10/05	1.1	14.91	0	0.00	15.05	1.1	1,837	0.06%
2021/10/04	4.2	15.28	3	15.30	14.90	1.2	1,898	0.07%
2021/10/01	5	15.61	3	15.65	15.65	2	1,930	0.10%
2021/09/29	4.3	16.08	3	16.05	15.95	1.3	2,005	0.06%
2021/09/27	4	16.54	3	16.55	16.45	1	2,163	0.05%
2021/09/24	0	0.00	1	16.25	16.30	-1	2,198	-0.05%
2021/09/17	1	16.25	0	0.00	16.30	1	2,271	0.04%
2021/09/15	3	16.15	3	16.15	16.05	0	2,371	0.00%
2021/09/10	0	0.00	0.1	16.35	16.30	-0.1	2,761	0.00%
2021/09/08	1	16.30	2	16.70	16.15	-1	2,815	-0.04%
2021/09/07	4	16.61	4	16.58	16.55	0	2,816	0.00%
2021/09/06	3.2	16.95	3	16.85	16.70	0.2	2,825	0.01%
2021/09/03	2.1	17.32	5	17.25	17.30	-2.9	2,820	-0.10%
2021/09/02	1.1	17.38	0	0.00	17.10	1.1	2,830	0.04%
2021/09/01	3	17.45	3	17.45	17.50	0	2,844	0.00%
2021/08/31	1	17.25	0	0.00	17.35	1	2,848	0.04%
2021/08/30	0.1	17.50	0	0.00	17.25	0.1	2,863	0.00%
2021/08/26	0	0.00	3	16.95	17.05	-3	2,887	-0.10%
2021/08/25	3	17.15	0	0.00	17.05	3	2,905	0.10%
2021/08/24	4	16.89	6	16.93	16.80	-2	2,915	-0.07%
2021/08/23	3.1	16.85	0	0.00	16.85	3.1	2,924	0.11%
2021/08/20	11	16.40	1	16.30	16.35	10	2,926	0.34%
2021/08/19	0	0.00	1	16.40	16.35	-1	2,936	-0.03%
2021/08/18	3	16.77	1	16.70	16.85	2	2,938	0.07%
2021/08/16	3	16.50	3	16.45	16.50	0	2,939	0.00%
2021/08/13	4	16.99	3	17.05	16.80	1	2,937	0.03%
2021/08/12	3	17.35	0	0.00	17.40	3	2,917	0.10%
2021/08/11	1	17.60	0	0.00	17.25	1	2,930	0.03%
2021/08/10	6	17.66	5	17.68	17.50	1	2,947	0.03%
2021/08/09	5	18.22	63	18.17	18.05	-58	2,958	-1.96%
2021/08/06	26	18.85	4.1	18.78	18.75	22	2,951	0.74%
2021/08/05	5	19.03	5	19.38	19.25	0	2,943	0.00%
2021/08/04	0	0.00	2	19.10	19.10	-2	2,909	-0.07%
2021/08/03	5	18.95	8	19.08	19.00	-3	2,956	-0.10%
2021/08/02	0	0.00	1	18.85	19.00	-1	2,978	-0.03%
2021/07/30	7	19.04	0	0.00	18.85	7	2,998	0.23%
2021/07/29	9	19.10	3.3	18.99	19.25	5.7	3,002	0.19%
2021/07/28	36	19.35	11	19.33	19.35	25	3,018	0.83%
2021/07/27	10.1	20.43	4.1	20.55	20.20	6	3,059	0.19%
2021/07/26	22	20.59	13	20.55	20.70	9	3,114	0.29%
2021/07/23	7.3	20.24	9	20.40	20.10	-1.7	3,404	-0.05%
2021/07/22	4	19.69	10	19.83	20.10	-6	3,434	-0.17%
2021/07/21	12	19.49	9	19.35	19.15	3	3,477	0.09%
2021/07/20	3	20.00	15	19.98	19.90	-12	3,496	-0.34%
2021/07/19	5	20.30	1	20.25	20.35	4	3,555	0.11%
2021/07/16	0	0.00	1	20.20	20.10	-1	3,887	-0.03%
2021/07/15	2	20.60	0	0.00	20.35	2	3,961	0.05%
2021/07/14	12	20.10	12.1	20.14	20.45	-0.1	4,053	0.00%
2021/07/13	6	20.62	6	20.73	19.95	0	4,109	0.00%
2021/07/12	6	20.49	12	20.25	20.30	-6	4,051	-0.15%
2021/07/09	5	19.85	1	19.75	19.55	4	3,959	0.10%
2021/07/08	5	19.69	3	19.77	19.85	2	3,978	0.05%
2021/07/07	9	19.51	0	0.00	19.20	9	4,017	0.22%
2021/07/06	6	19.66	0	0.00	19.65	6	4,113	0.15%
2021/07/05	9.1	19.82	7	19.87	19.95	2.1	4,146	0.05%
2021/07/02	3	19.35	5	19.27	19.35	-2	4,104	-0.05%
2021/07/01	5	19.21	3	19.18	18.85	2	4,254	0.05%
2021/06/30	0	0.00	5	19.30	19.25	-5	4,270	-0.12%
2021/06/29	1	19.40	2	19.15	19.05	-1	4,291	-0.02%
2021/06/28	3	19.38	2	19.23	19.30	1	4,334	0.02%
2021/06/25	12	19.56	3	19.70	19.20	9	4,372	0.21%
2021/06/24	4	19.64	3	19.70	19.60	1	4,372	0.02%
2021/06/23	79	19.85	87	19.91	19.95	-8	4,363	-0.18%
2021/06/22	11	19.37	8	19.37	19.10	3	4,258	0.07%
2021/06/21	16	19.12	6	18.58	19.55	10	4,263	0.23%
2021/06/18	4	18.79	9.7	18.68	18.90	-5.7	4,428	-0.13%
2021/06/17	4	18.30	4	18.25	18.30	0	4,760	0.00%
2021/06/15	0	0.00	1	18.00	17.95	-1	5,306	-0.02%
2021/06/11	1	17.90	0	0.00	17.85	1	5,529	0.02%
2021/06/09	1	17.70	0	0.00	17.70	1	5,657	0.02%
2021/06/08	2	17.68	5	17.60	17.60	-3	5,968	-0.05%
2021/06/04	2	17.75	0	0.00	17.65	2	6,048	0.03%
2021/06/03	0	0.00	6	17.60	17.60	-6	6,037	-0.10%
2021/06/02	5	17.40	0	0.00	17.40	5	6,045	0.08%
2021/06/01	5	17.82	5	17.82	17.75	0	6,066	0.00%
2021/05/31	1	17.35	0	0.00	17.35	1	6,100	0.02%
2021/05/28	4.1	17.25	4	17.25	17.20	0.1	6,125	0.00%
2021/05/27	0	0.00	1	16.80	17.00	-1	6,137	-0.02%
2021/05/26	0	0.00	0.1	17.05	17.00	-0.1	6,147	0.00%
2021/05/25	9	16.89	8	16.88	16.75	1	6,304	0.02%
2021/05/24	9	16.28	9	16.33	16.35	0	6,303	0.00%
2021/05/21	0.2	16.18	10	16.10	16.15	-9.8	6,324	-0.15%
2021/05/20	0	15.70	10	15.66	15.65	-10	6,345	-0.16%
2021/05/19	0.3	16.00	5	15.97	16.00	-4.7	6,356	-0.07%
2021/05/18	5.2	15.54	5	15.80	15.80	0.2	6,355	0.00%
2021/05/17	6.9	14.88	6	14.45	14.45	0.9	6,327	0.01%
2021/05/14	1.3	16.05	0	0.00	15.70	1.3	6,299	0.02%
2021/05/13	7.1	15.88	6	15.90	15.85	1.1	6,295	0.02%
2021/05/12	6.2	16.70	16	16.45	15.75	-9.8	6,264	-0.16%
2021/05/11	5	17.50	1	17.20	17.05	4	6,198	0.06%
2021/05/10	4	18.60	7	18.46	18.20	-3	6,170	-0.05%
2021/05/07	1	18.60	10	18.43	18.60	-9	6,169	-0.15%
2021/05/06	20.4	18.12	4	18.10	17.80	16.4	6,212	0.26%
2021/05/05	4	18.19	34	18.07	18.00	-30	6,214	-0.48%
2021/05/04	26	18.13	43	18.56	18.10	-17	6,179	-0.28%
2021/05/03	7	19.35	25	19.33	19.05	-18	6,082	-0.30%
2021/04/29	18	21.53	28	20.93	20.50	-10	5,987	-0.17%
2021/04/28	0	0.00	11	20.90	21.00	-11	5,612	-0.20%
2021/04/27	6	20.90	6	20.88	21.00	0	5,568	0.00%
2021/04/26	11	20.50	6	20.68	20.40	5	5,476	0.09%
2021/04/23	6	20.73	12	20.60	20.70	-6	5,424	-0.11%
2021/04/22	34	22.31	10	22.12	21.00	24	5,370	0.45%
2021/04/21	3	20.73	13	20.88	21.10	-10	5,014	-0.20%
2021/04/20	6	20.84	4.1	21.00	20.60	1.9	4,902	0.04%
2021/04/19	12	20.60	4	20.66	20.55	8	4,803	0.17%
2021/04/16	8	20.22	9	20.19	20.20	-1	4,730	-0.02%
2021/04/15	11	19.66	9	19.62	19.70	2	4,667	0.04%
2021/04/14	12.1	19.26	5	19.03	19.10	7.1	4,701	0.15%
2021/04/13	1.1	19.66	8.1	19.98	19.55	-7	4,846	-0.14%
2021/04/12	13	20.35	3	20.45	20.25	10	4,840	0.21%
2021/04/09	17	19.92	11	19.99	19.95	6	4,755	0.13%
2021/04/08	60	20.00	61	20.01	20.00	-1	4,720	-0.02%
2021/04/07	21	19.94	21	19.92	20.15	0	4,651	0.00%
2021/04/06	1	19.20	10	19.20	19.20	-9	4,490	-0.20%
2021/04/01	2	18.90	2	19.03	19.15	0	4,467	0.00%
2021/03/31	3	19.08	12	19.11	18.85	-9	4,447	-0.20%
2021/03/30	9	19.12	0	0.00	19.05	9	4,514	0.20%
2021/03/29	1	19.00	0	0.00	19.00	1	4,471	0.02%
2021/03/26	1.1	18.98	3	19.00	19.05	-1.9	4,443	-0.04%
2021/03/25	14	19.00	5	19.00	18.90	9	4,401	0.20%
2021/03/24	4.2	19.44	2	19.30	19.15	2.2	4,309	0.05%
2021/03/23	77.2	20.09	7.1	20.50	19.45	70.1	4,205	1.67%
2021/03/22	69.2	21.00	24	21.00	20.75	45.2	3,963	1.14%
2021/03/19	40	20.24	38	20.74	21.15	2	3,608	0.06%
2021/03/18	2	19.47	9	19.30	19.25	-7	3,134	-0.22%
2021/03/17	25	19.52	6	19.47	19.55	19	3,085	0.62%
2021/03/16	4	18.79	1	18.95	18.65	3	2,891	0.10%
2021/03/15	0	0.00	22	18.81	19.05	-22	2,842	-0.77%
2021/03/12	57	19.15	15	19.02	18.95	42	2,795	1.50%
2021/03/11	4	18.40	15	18.43	18.40	-11	2,585	-0.43%
2021/03/10	0	0.00	2	17.80	17.80	-2	2,525	-0.08%
2021/03/09	0	0.00	5	17.50	17.50	-5	2,549	-0.20%
2021/03/08	0	0.00	2	17.65	17.55	-2	2,565	-0.08%
2021/03/05	1	17.75	2	18.10	17.70	-1	2,574	-0.04%
2021/03/04	5	18.08	3	18.10	17.95	2	2,557	0.08%
2021/03/03	7	17.59	8	17.53	17.80	-1	2,530	-0.04%
2021/03/02	5.2	17.73	2	17.70	17.40	3.2	2,576	0.13%
2021/02/26	0	0.00	1	17.70	17.75	-1	2,583	-0.04%
2021/02/25	9	18.03	0	18.00	17.75	9	2,587	0.35%
2021/02/24	1	17.55	7	17.75	17.55	-6	2,450	-0.24%
2021/02/23	6.2	17.83	4	17.90	17.90	2.2	2,465	0.09%
2021/02/22	0	17.77	0	0.00	17.80	0	2,444	0.00%
2021/02/19	4	17.40	6.1	17.32	17.55	-2.1	2,422	-0.09%
2021/02/18	0	0.00	3	17.25	17.20	-3	2,416	-0.12%
2021/02/17	2	17.00	0	0.00	16.90	2	2,411	0.08%
2021/02/05	0.1	16.80	1	16.75	16.55	-0.9	2,405	-0.04%
2021/02/04	6	16.64	5	16.64	16.50	1	2,409	0.04%
2021/02/03	3.1	16.25	3	16.25	16.25	0.1	2,488	0.00%
2021/02/02	0	0.00	3	16.02	16.20	-3	2,493	-0.12%
2021/02/01	3.1	15.91	3	15.85	15.80	0.1	2,502	0.01%
2021/01/29	4	16.26	1	16.20	16.20	3	2,481	0.12%
2021/01/28	15	16.89	8	17.01	16.70	7	2,482	0.28%
2021/01/27	0	17.90	8	17.64	17.90	-8	2,459	-0.33%
2021/01/26	2	16.20	0	0.00	16.30	2	2,436	0.08%
2021/01/22	0.1	16.30	0	0.00	16.35	0.1	2,459	0.00%
2021/01/21	0.5	16.48	1	16.65	16.25	-0.5	2,469	-0.02%
2021/01/20	6	16.73	2	16.65	16.45	4	2,477	0.16%
2021/01/19	3	17.50	0	0.00	17.30	3	2,477	0.12%
2021/01/18	1	16.95	1	17.15	17.30	0	2,499	0.00%
2021/01/15	12	17.06	0	0.00	17.10	12	2,525	0.48%
2021/01/14	0	0.00	1	17.60	17.60	-1	2,515	-0.04%
2021/01/12	4	17.55	4	17.55	17.20	0	2,625	0.00%
2021/01/11	7	18.01	12	17.83	17.60	-5	2,713	-0.19%
2021/01/08	2	18.00	3	18.20	18.00	-1	2,921	-0.04%
2021/01/07	6	18.80	6	18.90	18.35	0	3,254	0.00%
2021/01/06	5	19.27	11	19.15	19.00	-6	3,299	-0.18%
2021/01/05	0	0.00	3	18.67	18.70	-3	3,184	-0.09%
2021/01/04	5	18.48	6	18.57	18.50	-1	3,161	-0.03%
2020/12/31	0	0.00	3	18.38	18.50	-3	3,217	-0.09%
2020/12/29	0	17.75	10	18.10	17.75	-10	3,531	-0.28%
2020/12/25	0.1	17.85	0	0.00	17.60	0.1	3,500	0.00%
2020/12/24	6	18.07	4.2	18.01	17.95	1.8	3,481	0.05%
2020/12/23	0	17.15	1.1	17.18	17.75	-1.1	3,350	-0.03%
2020/12/22	5	17.13	3	17.45	16.90	2	3,344	0.06%
2020/12/21	0	0.00	1	16.95	17.05	-1	3,348	-0.03%
2020/12/18	0.3	17.20	5	17.06	17.20	-4.7	3,352	-0.14%
2020/12/17	2.1	17.15	2	17.15	17.05	0.1	3,356	0.00%
2020/12/16	1	17.10	0	0.00	17.10	1	3,352	0.03%
2020/12/15	1.1	16.92	5	16.87	16.70	-3.9	3,340	-0.12%
2020/12/14	2	17.20	0	0.00	17.30	2	3,373	0.06%
2020/12/11	20	17.25	2	17.70	17.05	18	3,375	0.53%
2020/12/10	1	18.05	0	0.00	17.70	1	3,330	0.03%
2020/12/09	8	18.36	0	0.00	18.30	8	3,297	0.24%
2020/12/08	1	18.60	6	18.50	18.35	-5	3,324	-0.15%
2020/12/07	1	18.65	4	18.55	18.70	-3	3,305	-0.09%
2020/12/04	3	18.45	0	0.00	18.30	3	3,207	0.09%
2020/12/03	5	18.35	0	0.00	18.35	5	3,191	0.16%
2020/12/02	0.2	18.12	1	18.40	18.20	-0.8	3,210	-0.02%
2020/12/01	1	18.40	0	0.00	18.30	1	3,222	0.03%
2020/11/30	0	0.00	3	18.65	18.40	-3	3,246	-0.09%
2020/11/27	4	18.65	4	18.65	18.55	0	3,251	0.00%
2020/11/26	2	18.70	4	18.64	18.75	-2	3,326	-0.06%
2020/11/25	3	18.40	8	18.18	18.10	-5	3,314	-0.15%
2020/11/24	0	0.00	2	18.10	18.10	-2	3,335	-0.06%
2020/11/23	6	18.08	4	18.05	18.10	2	3,336	0.06%
2020/11/20	3	17.57	8	17.83	17.95	-5	3,331	-0.15%
2020/11/19	0	0.00	6	17.32	17.40	-6	3,314	-0.18%
2020/11/18	6	17.43	0	0.00	17.35	6	3,312	0.18%
2020/11/17	1.1	17.35	1	17.30	17.30	0.1	3,340	0.00%
2020/11/13	4	17.43	4	17.43	17.55	0	3,467	0.00%
2020/11/11	36	18.12	14	18.09	17.90	22	3,659	0.60%
2020/11/10	2	17.60	0	0.00	17.60	2	3,595	0.06%
2020/11/09	0	0.00	1	17.65	17.65	-1	3,605	-0.03%
2020/11/06	0	0.00	10	17.35	17.35	-10	3,617	-0.28%
2020/11/04	5	17.69	4	17.63	17.40	1	3,672	0.03%
2020/11/03	0	17.60	3	17.60	17.60	-3	3,743	-0.08%
2020/10/30	3	17.38	2	17.30	17.65	1	3,788	0.03%
2020/10/29	1	17.85	3	17.80	17.85	-2	3,819	-0.05%
2020/10/28	0	0.00	1	18.30	18.20	-1	3,899	-0.03%
2020/10/27	4	18.70	0	0.00	18.50	4	3,932	0.10%
2020/10/26	5.1	18.65	3	18.67	18.55	2.1	3,984	0.05%
2020/10/23	6.1	19.01	1	19.30	18.95	5.1	4,222	0.12%
2020/10/22	1	18.95	18	19.22	19.30	-17	4,382	-0.39%
2020/10/21	10	19.25	17	19.26	19.15	-7	4,385	-0.16%
2020/10/20	3.1	19.10	0	0.00	19.00	3.1	4,356	0.07%
2020/10/19	4	19.23	5	19.23	19.45	-1	4,317	-0.02%
2020/10/16	17	19.34	5	19.10	18.80	12	4,208	0.29%
2020/10/15	107	19.59	102	19.89	19.10	5	4,026	0.12%	大買/大賣/
2020/10/14	16	19.05	10	18.94	19.00	6	3,739	0.16%
2020/10/13	6	18.73	6	18.74	18.95	0	3,634	0.00%
2020/10/12	2	17.73	11	17.69	18.10	-9	3,556	-0.25%
2020/10/08	32	18.24	7	18.31	18.10	25	3,520	0.71%
2020/10/07	14	17.81	12	17.78	18.20	2	3,418	0.06%
2020/10/06	0	0.00	2	17.75	17.75	-2	3,117	-0.06%
2020/10/05	0	0.00	1	16.10	16.15	-1	3,063	-0.03%
2020/09/29	1	15.75	0	0.00	15.65	1	3,076	0.03%
2020/09/24	0	0.00	1	16.70	16.70	-1	3,141	-0.03%
2020/09/22	0	0.00	2	16.73	16.80	-2	3,178	-0.06%
2020/09/17	1	17.05	1	16.95	16.80	0	3,225	0.00%
2020/09/16	1	16.30	1	16.60	16.60	0	3,184	0.00%
2020/09/15	0	0.00	1	16.35	16.30	-1	3,176	-0.03%
2020/09/11	1	16.20	0	0.00	16.15	1	3,236	0.03%
2020/09/10	2	16.95	0	0.00	16.75	2	3,199	0.06%
2020/09/09	4	17.03	4	17.03	17.00	0	3,196	0.00%
2020/09/08	0	0.00	1	17.00	16.85	-1	3,182	-0.03%
2020/09/02	1	16.85	0	0.00	16.85	1	3,373	0.03%
2020/09/01	7	17.08	5	17.45	16.95	2	3,364	0.06%
2020/08/27	0	0.00	1	16.30	16.50	-1	3,201	-0.03%
2020/08/24	0	0.00	12	16.06	16.05	-12	3,145	-0.38%
2020/08/20	1	15.50	2	16.10	16.10	-1	3,219	-0.03%
2020/08/19	2	16.43	0	0.00	16.20	2	3,110	0.06%
2020/08/18	6	16.68	0	0.00	16.65	6	3,070	0.20%
2020/08/17	0	0.00	30	16.68	16.90	-30	3,026	-0.99%
2020/08/14	13	16.53	1	16.65	16.25	12	2,873	0.42%
2020/08/13	2	16.13	0	0.00	15.90	2	2,832	0.07%
2020/08/12	0	0.00	13	16.28	16.35	-13	2,815	-0.46%
2020/08/11	1	15.75	0	0.00	15.75	1	2,784	0.04%
2020/08/10	9	16.20	0	0.00	16.00	9	2,755	0.33%
2020/08/07	3	16.52	1	16.55	16.55	2	2,711	0.07%
2020/08/06	1	15.80	0	0.00	15.70	1	2,595	0.04%
2020/08/05	0	0.00	3	15.92	16.00	-3	2,570	-0.12%
2020/08/04	2	16.30	1	16.25	16.10	1	2,546	0.04%
2020/08/03	3	16.30	2	16.03	16.30	1	2,499	0.04%
2020/07/31	2	15.43	1	15.50	15.70	1	2,407	0.04%
2020/07/30	1	15.55	5	15.43	15.65	-4	2,356	-0.17%
2020/07/29	11	15.05	5	15.46	14.85	6	2,288	0.26%
2020/07/28	10	15.36	6	15.46	15.50	4	2,037	0.20%
2020/07/27	0	0.00	2	14.35	14.10	-2	1,940	-0.10%
2020/07/21	0	0.00	4	14.40	14.65	-4	1,866	-0.21%
2020/07/20	4	14.20	4	13.70	14.60	0	1,798	0.00%
2020/07/16	3	13.80	1	13.80	13.80	2	1,727	0.12%
2020/07/10	0	0.00	1	13.75	13.70	-1	1,789	-0.06%
2020/07/08	0	0.00	1	14.10	14.20	-1	1,784	-0.06%
2020/07/02	6	13.88	0	0.00	13.80	6	1,784	0.34%
2020/07/01	1	13.95	7	13.80	13.70	-6	1,775	-0.34%
2020/06/30	3	13.55	0	0.00	13.55	3	1,715	0.17%
2020/06/19	1	13.60	0	0.00	13.20	1	1,712	0.06%
2020/06/18	2	13.55	0	0.00	13.60	2	1,702	0.12%
2020/06/15	1	13.10	0	0.00	12.80	1	1,752	0.06%
2020/06/12	0	0.00	1	12.60	13.05	-1	1,762	-0.06%
2020/06/11	1	13.75	16	13.59	13.30	-15	1,778	-0.84%
2020/06/10	12	13.91	5	13.84	14.00	7	1,754	0.40%
2020/06/09	2	13.35	0	0.00	13.20	2	1,546	0.13%
2020/06/05	9	13.61	0	0.00	13.45	9	1,570	0.57%
2020/06/01	0	0.00	1	13.20	13.30	-1	1,555	-0.06%
2020/05/29	1	12.95	0	0.00	13.20	1	1,554	0.06%
2020/05/28	0	0.00	5	13.64	13.20	-5	1,539	-0.32%
2020/05/27	5	12.80	0	0.00	13.05	5	1,450	0.34%
2020/05/26	5	12.70	0	0.00	12.70	5	1,442	0.35%
2020/05/25	0	0.00	1	12.55	12.70	-1	1,440	-0.07%
2020/05/21	5	13.10	2	12.90	13.10	3	1,434	0.21%
2020/05/20	0	0.00	3	12.75	12.70	-3	1,421	-0.21%
2020/05/15	2	12.25	0	0.00	12.40	2	1,422	0.14%
2020/05/14	9	12.65	0	0.00	12.60	9	1,412	0.64%
2020/05/12	5	12.90	0	0.00	13.00	5	1,399	0.36%
2020/05/07	0	0.00	3	13.10	13.00	-3	1,375	-0.22%
2020/05/06	0	0.00	5	12.85	12.90	-5	1,375	-0.36%
2020/04/30	7	13.51	0	0.00	13.45	7	1,429	0.49%
2020/04/27	0	0.00	4	13.10	13.05	-4	1,362	-0.29%
2020/04/24	1	12.80	0	0.00	12.95	1	1,362	0.07%
2020/04/23	2	13.00	0	0.00	13.05	2	1,358	0.15%
2020/04/17	2	13.50	0	0.00	13.30	2	1,357	0.15%
2020/04/16	0	0.00	5	13.10	13.15	-5	1,295	-0.39%
2020/04/15	1	13.00	1	12.70	12.80	0	1,287	0.00%
2020/04/14	2	12.85	2	12.75	12.80	0	1,268	0.00%
2020/04/13	0	0.00	20	12.25	12.10	-20	1,246	-1.60%
2020/04/08	22	12.30	0	0.00	12.30	22	1,256	1.75%
2020/04/07	2	11.75	2	12.05	12.10	0	1,211	0.00%
2020/03/31	0	0.00	4	10.95	10.95	-4	1,176	-0.34%
2020/03/27	4	11.05	1	11.00	10.80	3	1,164	0.26%
2020/03/25	1	10.30	0	0.00	10.35	1	1,140	0.09%
2020/03/16	1	10.65	10	10.20	10.05	-9	992	-0.91%
2020/03/11	1	13.65	0	0.00	13.45	1	870	0.11%
2020/02/21	0	0.00	1	15.25	15.30	-1	929	-0.11%
2020/02/17	0	15.30	0	0.00	15.10	0	934	0.00%
2020/02/10	0	0.00	1	14.90	14.80	-1	976	-0.10%
2020/02/07	2	15.18	0	0.00	15.10	2	1,001	0.20%
2020/02/03	0	0.00	5	15.25	15.30	-5	1,020	-0.49%
2020/01/30	1	15.95	0	0.00	15.90	1	1,123	0.09%
2020/01/20	5	17.40	0	0.00	17.40	5	1,200	0.42%
2020/01/10	0	0.00	1	16.80	16.90	-1	1,381	-0.07%
2020/01/03	3	17.00	2	16.90	16.90	1	1,409	0.07%
2020/01/02	0	0.00	1	16.60	16.75	-1	1,399	-0.07%
2019/12/20	1	16.35	0	0.00	16.35	1	1,749	0.06%
2019/12/18	0	0.00	2	16.80	16.70	-2	1,772	-0.11%
2019/12/17	0	0.00	1	16.70	16.70	-1	1,762	-0.06%
2019/12/13	1	16.50	0	0.00	16.35	1	1,763	0.06%
2019/12/05	1	16.65	0	0.00	16.65	1	1,748	0.06%
2019/12/03	1	16.80	3	16.80	16.80	-2	1,754	-0.11%
2019/11/29	0	0.00	3	17.55	17.50	-3	1,755	-0.17%
2019/11/25	3	17.50	0	0.00	17.65	3	1,834	0.16%
2019/11/18	0	0.00	1	16.90	17.00	-1	1,821	-0.05%
2019/10/30	0	0.00	3	18.13	18.15	-3	1,652	-0.18%
2019/10/29	10	18.21	1	18.25	18.20	9	1,623	0.55%
2019/10/28	0	0.00	1	19.00	19.00	-1	1,527	-0.07%
2019/10/25	0	0.00	1	17.75	17.75	-1	1,437	-0.07%
2019/10/24	10	17.85	28	17.70	17.70	-18	1,426	-1.26%
2019/10/23	30	17.75	4	17.76	18.00	26	1,397	1.86%
2019/10/22	1	17.20	6	17.10	17.15	-5	1,281	-0.39%
2019/10/14	0	0.00	1	17.40	17.45	-1	1,263	-0.08%
2019/10/09	0	0.00	4	17.10	16.85	-4	1,245	-0.32%
2019/10/04	8	16.98	0	0.00	16.90	8	1,365	0.59%
2019/10/02	1	17.30	0	0.00	17.35	1	1,327	0.08%
2019/09/27	0	0.00	67	18.00	16.85	-67	1,245	-5.38%
2019/09/26	72	17.12	4	17.21	17.65	68	1,123	6.05%
2019/09/25	3	16.75	0	0.00	16.85	3	1,053	0.28%
2019/09/24	0	0.00	1	17.00	16.60	-1	1,006	-0.10%
2019/09/20	1	16.25	0	0.00	16.50	1	974	0.10%
2019/09/16	2	16.85	0	0.00	16.65	2	947	0.21%
2019/09/09	3	16.95	0	0.00	16.85	3	933	0.32%
2019/09/06	7	16.99	3	17.10	16.80	4	927	0.43%
2019/09/05	0	0.00	4	16.80	16.85	-4	906	-0.44%
2019/09/04	10	16.95	0	0.00	16.80	10	889	1.12%
2019/09/03	7	16.66	4	16.80	16.60	3	872	0.34%
2019/08/30	7	17.20	13	17.02	16.45	-6	835	-0.72%
2019/08/21	0	0.00	10	16.20	16.30	-10	699	-1.43%
2019/08/16	0	0.00	10	16.10	16.05	-10	693	-1.44%
2019/07/29	2	16.35	0	0.00	16.45	2	801	0.25%
2019/07/12	2	16.65	2	16.25	16.35	0	1,094	0.00%
2019/07/11	2	16.10	3	16.62	16.65	-1	1,094	-0.09%
2019/07/04	2	15.10	0	0.00	15.10	2	1,085	0.18%
2019/07/02	2	15.10	0	0.00	15.20	2	1,150	0.17%
2019/06/26	0	0.00	1	14.75	14.75	-1	1,488	-0.07%
2019/06/24	1	15.00	0	0.00	15.00	1	1,594	0.06%
2019/06/21	1	15.00	0	0.00	15.15	1	1,625	0.06%
2019/06/10	0	0.00	16	14.45	14.50	-16	1,757	-0.91%
2019/06/03	0	0.00	1	14.20	14.40	-1	1,779	-0.06%
2019/05/15	2	15.25	1	15.20	15.15	1	2,032	0.05%
2019/05/13	11	15.76	0	0.00	14.95	11	2,026	0.54%
2019/05/10	0	0.00	2	16.00	15.70	-2	1,984	-0.10%
2019/05/08	1	16.30	0	0.00	16.35	1	1,967	0.05%
2019/05/07	5	16.55	3	16.45	16.30	2	1,967	0.10%
2019/05/06	9	16.66	5	16.25	16.25	4	1,962	0.20%
2019/05/03	1	17.20	0	0.00	17.20	1	1,925	0.05%
2019/05/02	7	17.55	3	17.43	17.35	4	1,912	0.21%
2019/04/30	0	0.00	2	17.20	17.25	-2	1,862	-0.11%
2019/04/29	2	17.05	8	17.06	17.15	-6	1,842	-0.33%
2019/04/26	14	17.41	11	17.31	17.00	3	1,797	0.17%
2019/04/25	0	0.00	10	16.85	16.85	-10	1,619	-0.62%
2019/04/23	5	16.65	0	0.00	16.75	5	1,576	0.32%
2019/04/19	1	16.50	0	0.00	16.60	1	1,533	0.07%
2019/04/18	1	16.00	0	0.00	16.00	1	1,528	0.07%
2019/04/17	2	16.50	0	0.00	16.55	2	1,522	0.13%
2019/04/16	4	16.50	15	16.21	16.55	-11	1,475	-0.75%
2019/04/15	4	15.98	0	0.00	15.90	4	1,417	0.28%
2019/04/11	0	0.00	1	15.60	15.50	-1	1,405	-0.07%
2019/04/09	0	0.00	7	16.19	15.70	-7	1,385	-0.51%
2019/04/08	0	0.00	3	15.80	15.90	-3	1,343	-0.22%
2019/04/03	0	0.00	1	15.85	15.80	-1	1,316	-0.08%
2019/04/02	16	15.82	0	0.00	15.90	16	1,291	1.24%
2019/04/01	12	15.66	22	15.63	15.50	-10	1,253	-0.80%
2019/03/29	26	15.87	20	15.74	15.80	6	1,207	0.50%
2019/03/28	20	15.32	17	15.42	15.40	3	975	0.31%
2019/03/27	0	0.00	1	14.65	14.65	-1	892	-0.11%
2019/03/26	3	14.63	0	0.00	14.65	3	873	0.34%
2019/03/25	0	0.00	1	14.30	14.10	-1	850	-0.12%
2019/03/21	0	0.00	15	14.33	14.50	-15	840	-1.79%
2019/03/19	0	14.30	0	0.00	14.35	0	836	0.00%
2019/03/18	17	14.29	0	0.00	14.45	17	822	2.07%
2019/02/27	1	14.35	0	0.00	14.30	1	768	0.13%
2019/02/26	2	14.50	0	0.00	14.55	2	773	0.26%
2019/02/25	9	14.52	0	0.00	14.50	9	771	1.17%
2019/02/21	2	14.90	1	14.80	14.70	1	761	0.13%
2019/02/20	2	15.38	0	0.00	15.05	2	735	0.27%
2019/02/15	0	0.00	1	14.25	14.25	-1	535	-0.19%
2019/01/28	0	13.70	0	0.00	13.70	0	532	0.00%
2019/01/10	3	13.65	0	0.00	13.60	3	570	0.53%
2019/01/04	1	12.80	0	0.00	12.70	1	570	0.18%
2018/12/25	0	0.00	1	12.90	12.95	-1	668	-0.15%
2018/12/19	1	13.70	0	0.00	13.75	1	709	0.14%
2018/12/14	1	14.25	0	0.00	14.20	1	712	0.14%
2018/12/10	0	0.00	1	14.35	14.15	-1	706	-0.14%
2018/12/04	1	14.85	0	0.00	15.05	1	733	0.14%
2018/11/20	0	0.00	1	15.15	15.15	-1	917	-0.11%
2018/11/14	1	14.70	1	14.55	14.45	0	923	0.00%
2018/11/08	0	0.00	3	14.45	14.55	-3	967	-0.31%
2018/11/02	1	14.45	1	14.45	14.20	0	1,007	0.00%
2018/10/26	1	12.50	0	0.00	12.75	1	1,014	0.10%
2018/10/22	0	0.00	1	14.00	14.05	-1	1,069	-0.09%
2018/10/12	1	13.45	1	13.45	13.65	0	1,144	0.00%
2018/10/11	0	0.00	1	13.50	13.50	-1	1,158	-0.09%
2018/10/09	1	15.35	0	0.00	15.00	1	1,135	0.09%
2018/10/05	1	15.80	0	0.00	15.85	1	1,299	0.08%
2018/10/03	0	0.00	1	16.45	16.30	-1	1,383	-0.07%
2018/10/02	2	17.25	2	16.65	16.60	0	1,410	0.00%
2018/09/18	0	0.00	1	16.40	16.30	-1	2,031	-0.05%
2018/09/13	2	16.18	0	0.00	16.20	2	2,278	0.09%
2018/09/07	1	16.80	4	16.58	16.80	-3	2,499	-0.12%
2018/09/05	4	17.30	43	17.40	17.30	-39	2,891	-1.35%
2018/09/04	12	18.33	4	18.13	17.90	8	2,932	0.27%
2018/09/03	3	17.40	0	0.00	17.55	3	2,888	0.10%
2018/08/31	0	0.00	1	17.25	17.30	-1	3,321	-0.03%
2018/08/30	0	0.00	5	16.80	16.85	-5	3,715	-0.13%
2018/08/24	0	0.00	1	16.35	16.30	-1	3,991	-0.03%
2018/08/20	5	16.10	0	0.00	16.20	5	4,895	0.10%
2018/08/15	1	15.75	2	16.40	16.55	-1	5,064	-0.02%
2018/08/10	0	0.00	3	16.40	16.15	-3	5,027	-0.06%
2018/08/01	2	16.60	0	0.00	16.90	2	5,005	0.04%
2018/07/30	0	0.00	4	17.05	17.00	-4	4,955	-0.08%
2018/07/27	3	17.10	0	0.00	16.90	3	4,944	0.06%
2018/07/26	3	17.00	1	17.20	17.00	2	4,939	0.04%
2018/07/25	3	16.60	0	0.00	16.60	3	4,913	0.06%
2018/07/23	5	16.05	0	0.00	16.05	5	4,914	0.10%
2018/07/19	1	16.60	0	0.00	16.40	1	4,905	0.02%
2018/07/18	0	0.00	7	16.65	16.45	-7	4,954	-0.14%
2018/07/17	2	17.65	0	0.00	16.80	2	4,931	0.04%
2018/07/16	2	17.12	1	17.10	16.85	1	4,916	0.02%
2018/07/13	14	18.23	37	18.45	17.45	-23	4,860	-0.47%
2018/07/12	33	17.57	3	17.43	17.40	30	4,722	0.64%
2018/07/10	0	0.00	2	16.75	16.70	-2	4,632	-0.04%
2018/07/09	3	16.55	2	16.58	16.30	1	4,593	0.02%
2018/07/06	0	0.00	7	16.60	16.65	-7	4,487	-0.16%
2018/07/05	10	16.43	0	0.00	16.15	10	4,419	0.23%
2018/07/04	10	16.39	5	16.38	16.40	5	4,385	0.11%
2018/07/03	3	17.00	6	17.23	16.45	-3	4,369	-0.07%
2018/07/02	3	16.70	0	0.00	16.70	3	4,178	0.07%
2018/06/28	8	18.81	3	18.63	18.55	5	4,151	0.12%
2018/06/27	2	19.73	5	20.00	19.70	-3	4,062	-0.07%
2018/06/26	13	19.92	1	20.55	19.80	12	4,032	0.30%
2018/06/25	1	21.00	0	0.00	20.30	1	3,948	0.03%
2018/06/22	13	21.62	6	21.88	21.60	7	3,876	0.18%
2018/06/21	1	22.30	2	21.78	22.00	-1	3,799	-0.03%
2018/06/20	1	20.90	20	20.99	21.00	-19	3,700	-0.51%
2018/06/19	1	21.65	1	21.40	21.35	0	3,653	0.00%
2018/06/15	3	21.90	40	22.00	21.95	-37	3,600	-1.03%
2018/06/14	3	22.18	1	22.40	22.15	2	3,560	0.06%
2018/06/13	13	22.83	15	23.05	22.50	-2	3,474	-0.06%
2018/06/12	5	21.40	13	22.10	21.90	-8	3,191	-0.25%
2018/06/11	2	21.55	1	21.90	21.50	1	3,069	0.03%
2018/06/08	11	22.15	2	21.93	21.85	9	3,002	0.30%
2018/06/07	23	22.65	4	22.56	22.40	19	2,933	0.65%
2018/06/06	9	22.22	33	22.06	22.40	-24	2,543	-0.94%
2018/06/05	0	0.00	12	20.65	20.40	-12	2,171	-0.55%
2018/06/04	8	20.88	2	20.60	20.65	6	2,125	0.28%
2018/06/01	2	20.73	3	21.02	20.85	-1	2,076	-0.05%
2018/05/31	1	21.15	2	21.35	20.50	-1	2,025	-0.05%
2018/05/30	3	20.40	3	20.68	21.05	0	1,945	0.00%
2018/05/29	39	21.30	2	21.68	21.20	37	1,859	1.99%
2018/05/28	7	21.03	55	21.28	21.50	-48	1,643	-2.92%
2018/05/25	26	19.43	23	19.67	19.80	3	1,344	0.22%
2018/05/24	5	18.34	20	18.72	18.95	-15	1,103	-1.36%
2018/05/17	0	0.00	17	16.53	16.95	-17	945	-1.80%
2018/05/07	0	0.00	2	16.25	16.35	-2	1,048	-0.19%
2018/05/04	0	0.00	1	16.20	16.15	-1	1,080	-0.09%
2018/05/02	0	0.00	3	16.05	16.10	-3	1,104	-0.27%
2018/04/24	10	16.00	13	16.00	16.15	-3	1,091	-0.27%
2018/04/23	2	16.35	4	16.36	16.25	-2	1,084	-0.18%
2018/04/20	0	0.00	2	16.20	16.20	-2	1,025	-0.20%
2018/04/18	1	16.20	0	0.00	16.10	1	1,020	0.10%
2018/04/17	1	16.00	0	0.00	16.10	1	1,016	0.10%
2018/04/16	3	16.15	0	0.00	16.15	3	1,018	0.29%
2018/04/11	1	16.75	0	0.00	16.75	1	1,048	0.10%
2018/04/10	1	16.60	0	0.00	16.55	1	1,054	0.09%
2018/04/09	1	16.90	0	0.00	16.85	1	1,058	0.09%
2018/04/03	2	17.20	2	17.15	17.00	0	1,055	0.00%
2018/03/30	0	0.00	10	16.65	16.70	-10	1,081	-0.92%
2018/03/23	1	16.95	0	0.00	16.80	1	1,117	0.09%
2018/03/22	1	17.30	1	17.30	17.30	0	1,111	0.00%
2018/03/20	1	17.80	10	17.80	17.75	-9	1,109	-0.81%
2018/03/19	10	17.95	0	0.00	17.80	10	1,128	0.89%
2018/03/12	51	18.00	0	0.00	17.40	51	1,102	4.63%
2018/03/09	6	17.60	16	17.39	17.55	-10	1,046	-0.96%
2018/03/07	2	17.00	17	17.14	17.20	-15	1,015	-1.48%
2018/03/06	7	16.95	6	17.07	17.15	1	1,008	0.10%
2018/03/02	2	16.80	0	0.00	16.75	2	993	0.20%
2018/03/01	2	17.30	18	17.35	17.35	-16	981	-1.63%
2018/02/27	2	17.15	0	0.00	17.15	2	959	0.21%
2018/02/23	0	0.00	12	16.72	16.75	-12	962	-1.25%
2018/02/22	3	16.70	1	16.60	16.70	2	954	0.21%
2018/02/06	4	15.30	0	0.00	15.50	4	961	0.42%
2018/02/02	11	17.03	13	17.08	16.90	-2	934	-0.21%
2018/01/15	1	16.20	0	0.00	16.20	1	1,184	0.08%
2018/01/12	1	16.20	0	0.00	16.30	1	1,190	0.08%
2018/01/11	1	16.25	0	0.00	16.20	1	1,221	0.08%
2018/01/08	0	0.00	10	17.00	17.00	-10	1,338	-0.75%