彰源 (2030)-國泰-敦南券商分點個股進出

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

彰源

(2030)

可現股當沖

股價
18.10
漲跌
▲0.15
漲幅
+0.84%
成交量
139張
產業
上市鋼鐵類股
417人加入追蹤

立即追蹤
本地時間:13:30

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

彰源 (2030)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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	0.4	18.01	1	18.15	18.10	-0.6	829	-0.07%
2024/11/21	3.3	17.99	1	18.05	17.95	2.3	834	0.28%
2024/11/20	1	18.25	2.1	18.01	18.00	-1.1	838	-0.13%
2024/11/19	2.2	18.02	1	18.05	18.05	1.2	835	0.15%
2024/11/18	1	17.65	29	17.77	18.30	-28	829	-3.38%
2024/11/15	1	18.10	3	18.08	18.00	-2	826	-0.24%
2024/11/14	33.4	18.26	8	18.25	18.05	25.4	829	3.06%
2024/11/13	13	18.88	4	18.81	18.80	9	833	1.08%
2024/11/12	33.5	18.91	26.3	18.99	19.00	7.2	838	0.86%
2024/11/11	2	18.48	2	18.48	18.50	0	818	0.00%
2024/11/08	15.2	18.62	15.1	18.59	18.55	0.1	820	0.02%
2024/11/07	15	19.15	17.3	19.30	19.05	-2.3	819	-0.28%
2024/11/06	1.1	18.47	17.2	18.45	18.65	-16.1	795	-2.02%
2024/11/05	2	18.43	22	18.50	18.30	-20	798	-2.50%
2024/11/04	0	18.40	0	18.47	18.50	0	808	0.00%
2024/11/01	2.1	18.21	5.1	18.28	18.40	-3	838	-0.36%
2024/10/30	1.1	18.15	2	18.15	18.20	-0.9	841	-0.10%
2024/10/29	8	18.37	2	18.48	18.30	6	844	0.71%
2024/10/28	32.4	18.83	23	18.94	18.75	9.4	841	1.11%
2024/10/25	2.3	18.97	24	19.01	19.10	-21.7	835	-2.60%
2024/10/24	2	18.70	11.9	18.74	18.95	-9.9	822	-1.21%
2024/10/23	3.1	18.59	5.4	18.63	18.75	-2.2	807	-0.28%
2024/10/22	2.7	18.29	4.1	18.25	18.55	-1.4	797	-0.18%
2024/10/21	0.7	18.32	6.2	18.28	18.50	-5.5	800	-0.68%
2024/10/18	0.4	18.27	7	18.61	18.30	-6.6	801	-0.82%
2024/10/17	1.2	18.64	0.3	18.46	18.60	0.9	806	0.12%
2024/10/16	6.3	18.37	53.1	18.14	18.15	-46.8	801	-5.84%
2024/10/15	1.4	18.02	8.3	18.15	18.25	-6.9	789	-0.87%
2024/10/14	1	17.90	3.6	17.81	17.85	-2.5	786	-0.32%
2024/10/11	0.1	17.92	20.1	17.82	17.80	-20.1	787	-2.55%
2024/10/09	5.5	18.16	8	18.04	18.05	-2.5	794	-0.31%
2024/10/08	32	19.11	37	19.18	18.60	-5	775	-0.64%
2024/10/07	12	18.73	13.1	18.77	18.90	-1.1	758	-0.14%
2024/10/04	12.2	19.31	49.7	19.34	19.15	-37.5	744	-5.04%
2024/10/01	27.6	19.02	91	19.00	19.15	-63.4	711	-8.92%
2024/09/30	454	19.27	224.2	19.18	19.25	229.8	686	33.47%	大買/大賣/鉅額交易
2024/09/27	108.2	18.43	102.2	18.53	18.85	6	527	1.14%	大買/大賣/
2024/09/26	1	17.20	0.3	17.20	17.15	0.7	433	0.16%
2024/09/25	0	17.15	1.5	17.27	17.20	-1.5	435	-0.34%
2024/09/23	0.1	17.30	6	17.15	17.15	-5.9	442	-1.34%
2024/09/20	0	0.00	0	17.12	17.15	0	444	0.00%
2024/09/19	0	17.10	0	0.00	17.15	0	451	0.01%
2024/09/16	1	17.00	1.5	16.98	17.05	-0.5	457	-0.11%
2024/09/13	0	0.00	2.1	16.75	16.75	-2.1	462	-0.46%
2024/09/12	0	0.00	1	16.60	16.70	-1	464	-0.22%
2024/09/11	3	16.53	0	0.00	16.50	3	467	0.64%
2024/09/10	0	0.00	0	16.55	16.60	0	470	-0.01%
2024/09/09	0.1	16.55	0.1	16.55	16.70	0	472	0.00%
2024/09/06	1	16.35	2.3	16.68	16.85	-1.3	473	-0.27%
2024/09/05	2	16.83	0	0.00	16.65	2	476	0.42%
2024/09/04	4.3	16.97	2.2	16.81	16.75	2.1	476	0.43%
2024/09/03	1	17.60	4	17.51	17.55	-3	471	-0.63%
2024/09/02	1.1	17.59	2	17.60	17.60	-0.9	474	-0.19%
2024/08/30	1	17.65	3	17.65	17.65	-2	481	-0.41%
2024/08/27	4	17.63	1	17.65	17.75	3	490	0.61%
2024/08/26	2.1	17.70	2	17.73	17.75	0.1	492	0.01%
2024/08/22	0	0.00	9	17.60	17.65	-9	494	-1.82%
2024/08/21	1.2	17.47	6	17.54	17.55	-4.8	493	-0.97%
2024/08/19	5	17.45	3	17.45	17.40	2	515	0.39%
2024/08/16	15	17.55	10	17.64	17.55	5	520	0.96%
2024/08/15	1	17.70	11.1	17.75	17.70	-10.1	535	-1.89%
2024/08/14	0	17.40	10	17.45	17.40	-10	572	-1.74%
2024/08/13	0.4	17.35	2	17.35	17.25	-1.6	572	-0.28%
2024/08/12	5	17.22	3	17.32	17.25	2	572	0.35%
2024/08/09	5.3	17.09	10	17.14	17.10	-4.7	574	-0.81%
2024/08/08	11	16.86	2	16.90	16.90	9	569	1.58%
2024/08/07	0	16.45	0.1	16.45	16.45	-0.1	559	-0.02%
2024/08/06	15.1	15.63	20	15.81	16.00	-5	560	-0.88%
2024/08/05	8.3	16.20	5.3	16.36	16.05	3	550	0.54%
2024/08/02	9.2	16.77	0	0.00	16.70	9.2	519	1.78%
2024/08/01	2	16.90	20.2	17.00	17.05	-18.2	518	-3.52%
2024/07/31	0.2	16.85	0	0.00	16.95	0.2	516	0.03%
2024/07/30	5.1	16.79	3	16.90	16.95	2.1	517	0.40%
2024/07/29	11.2	17.01	1.3	17.00	16.95	9.9	520	1.89%
2024/07/26	1	17.15	0	0.00	17.10	1	520	0.20%
2024/07/23	1	17.15	1	17.05	17.10	0	525	0.01%
2024/07/22	12.2	16.75	12	16.82	17.05	0.2	525	0.03%
2024/07/19	7.6	17.00	0	17.30	17.05	7.6	513	1.49%
2024/07/18	2	17.25	0	0.00	17.25	2	507	0.39%
2024/07/17	0.1	17.12	4	17.15	17.15	-3.9	505	-0.77%
2024/07/16	1	17.05	7	17.08	17.10	-6	514	-1.17%
2024/07/15	0	0.00	2.2	17.13	17.15	-2.2	525	-0.42%
2024/07/12	5	17.12	7.1	17.14	17.10	-2.1	550	-0.39%
2024/07/11	17.1	17.05	1.6	17.10	17.10	15.6	548	2.83%
2024/07/10	1	17.20	21	17.15	17.25	-20	544	-3.67%
2024/07/09	10.6	17.13	3.6	17.24	17.35	7	548	1.27%
2024/07/08	3.2	17.41	2	17.38	17.35	1.2	542	0.21%
2024/07/05	4.1	17.34	12	17.35	17.50	-7.9	544	-1.45%
2024/07/04	3.3	17.49	2.1	17.45	17.50	1.2	553	0.21%
2024/07/03	1.2	17.75	1.4	17.81	17.80	-0.3	592	-0.05%
2024/07/02	5.5	17.57	3.2	17.63	17.70	2.3	589	0.39%
2024/07/01	3.4	17.75	2.4	17.72	17.70	1	604	0.16%
2024/06/28	6.1	17.80	1.1	17.77	17.75	5	604	0.82%
2024/06/27	2.1	17.75	0	17.85	17.75	2.1	603	0.35%
2024/06/26	1.3	17.76	1	17.70	17.80	0.3	608	0.05%
2024/06/25	21	17.75	0	0.00	17.80	21	607	3.46%
2024/06/24	5.3	17.92	2	17.90	17.90	3.3	602	0.55%
2024/06/21	10.3	18.01	0	0.00	18.10	10.3	603	1.71%
2024/06/20	5.3	18.00	17	18.00	18.00	-11.7	601	-1.95%
2024/06/19	6.1	18.02	1	18.05	18.00	5.1	599	0.84%
2024/06/18	0	18.10	18	18.09	18.10	-18	601	-2.99%
2024/06/17	1	18.05	0.7	18.05	18.20	0.3	602	0.05%
2024/06/14	10	17.90	2	17.95	17.95	8	601	1.32%
2024/06/13	14	17.93	0	0.00	17.95	14	598	2.34%
2024/06/12	3.1	18.00	17	18.00	18.00	-13.9	608	-2.28%
2024/06/11	13.4	18.07	1.1	18.07	18.10	12.3	611	2.02%
2024/06/07	0.1	18.45	4.2	18.26	18.25	-4.1	612	-0.67%
2024/06/06	2.3	18.07	12	18.15	18.15	-9.7	616	-1.57%
2024/06/05	6	18.31	1	18.30	18.20	5	611	0.82%
2024/06/04	10	18.30	1	18.35	18.45	9	623	1.44%
2024/06/03	2	18.50	0	0.00	18.50	2	621	0.32%
2024/05/31	4.1	18.53	3.1	18.55	18.50	1	630	0.16%
2024/05/30	13.4	18.56	3.7	18.66	18.60	9.7	632	1.53%
2024/05/29	2.2	18.64	1	18.55	18.70	1.2	635	0.19%
2024/05/28	2.6	18.54	2.7	18.50	18.60	-0.2	630	-0.03%
2024/05/27	1	18.50	1.2	18.37	18.40	-0.2	630	-0.03%
2024/05/24	1	18.30	20.1	18.35	18.35	-19	631	-3.01%
2024/05/23	5.3	18.52	8	18.57	18.50	-2.7	640	-0.43%
2024/05/22	19.4	18.88	2	18.90	18.80	17.4	633	2.75%
2024/05/21	21.1	19.32	39	19.47	19.15	-17.9	627	-2.85%
2024/05/20	41	19.31	18.4	19.27	19.30	22.6	608	3.72%
2024/05/17	0	18.55	0.4	18.60	18.55	-0.4	560	-0.07%
2024/05/16	1.7	18.49	4	18.51	18.55	-2.3	553	-0.41%
2024/05/15	2	18.57	0.5	18.55	18.55	1.5	550	0.28%
2024/05/14	1.3	18.41	2	18.50	18.45	-0.7	547	-0.13%
2024/05/13	1.1	18.45	10	18.42	18.45	-8.9	550	-1.62%
2024/05/10	2.1	18.37	3	18.23	18.40	-0.9	548	-0.17%
2024/05/09	4	18.50	7	18.65	18.45	-3	541	-0.55%
2024/05/08	1	18.70	1	18.70	18.75	0	540	0.00%
2024/05/07	2	18.78	11	18.82	18.80	-9	543	-1.66%
2024/05/06	2	18.88	0.1	18.90	18.85	1.9	540	0.36%
2024/05/03	1	19.00	1.1	19.05	18.95	-0.1	538	-0.01%
2024/05/02	5	19.08	25	19.06	19.05	-20	536	-3.72%
2024/04/30	2	19.02	0	0.00	19.05	2	530	0.38%
2024/04/29	17	18.94	14	19.00	19.00	3	529	0.56%
2024/04/26	8	18.72	2.4	18.75	18.70	5.6	521	1.07%
2024/04/25	0.1	18.70	2.2	18.69	18.65	-2.1	519	-0.40%
2024/04/24	0	18.80	1.5	18.73	18.75	-1.5	518	-0.28%
2024/04/23	1.2	18.79	3.1	18.92	18.80	-1.9	520	-0.36%
2024/04/22	2	18.90	7	19.03	18.85	-5	518	-0.96%
2024/04/19	14.3	18.84	7	18.83	18.80	7.3	507	1.43%
2024/04/18	70.1	19.01	62.3	18.93	18.95	7.8	496	1.57%
2024/04/17	2	18.58	0.1	18.60	18.55	1.9	468	0.40%
2024/04/16	3.2	18.26	0.2	18.50	18.55	3	468	0.63%
2024/04/15	3	18.92	5.2	18.76	18.55	-2.2	465	-0.48%
2024/04/12	5.2	18.55	25	18.56	18.50	-19.8	460	-4.31%
2024/04/11	7	18.93	8	18.86	18.90	-1	455	-0.22%
2024/04/10	62.2	19.31	4	19.14	18.95	58.2	454	12.79%
2024/04/09	40	19.35	34	19.39	19.25	6	444	1.35%
2024/04/08	1.1	18.45	1	18.55	18.50	0.1	405	0.01%
2024/04/03	10.1	18.72	20.3	18.39	18.35	-10.2	401	-2.54%
2024/04/02	2	18.00	2	18.00	17.95	0	383	0.00%
2024/04/01	0	18.11	1	18.05	18.00	-1	389	-0.25%
2024/03/29	6.4	17.90	6	17.85	18.00	0.4	394	0.10%
2024/03/28	1.1	18.06	4.1	18.09	18.00	-3	440	-0.69%
2024/03/27	5.2	18.06	0	18.20	18.05	5.2	446	1.17%
2024/03/26	2.1	18.10	1	18.10	18.10	1.1	451	0.25%
2024/03/25	4	18.21	1	18.25	18.20	3	477	0.63%
2024/03/22	0	18.20	1	18.25	18.25	-1	532	-0.19%
2024/03/21	0.1	18.15	3.2	18.24	18.20	-3.1	723	-0.43%
2024/03/20	4.2	18.21	10	18.25	18.10	-5.8	827	-0.70%
2024/03/19	1	18.40	2	18.43	18.40	-1	823	-0.12%
2024/03/18	1.1	18.35	0	0.00	18.45	1.1	823	0.13%
2024/03/15	5.3	18.16	7.1	18.31	18.40	-1.7	823	-0.21%
2024/03/14	4.1	18.38	5.4	18.40	18.45	-1.3	811	-0.16%
2024/03/13	6.2	18.36	1.1	18.40	18.35	5.1	806	0.63%
2024/03/12	1	18.65	0	18.50	18.60	1	801	0.12%
2024/03/11	14.2	18.48	3	18.47	18.50	11.2	796	1.40%
2024/03/08	4.2	18.52	4.4	18.38	18.55	-0.3	800	-0.03%
2024/03/07	3.1	18.90	8	18.90	18.85	-4.9	792	-0.62%
2024/03/06	3	19.00	23	19.02	18.95	-20	791	-2.53%
2024/03/05	1.1	18.90	2	18.85	18.80	-0.9	780	-0.12%
2024/03/04	7.2	18.90	17	18.90	18.90	-9.8	778	-1.26%
2024/03/01	6.1	18.97	3	19.10	18.95	3.1	775	0.40%
2024/02/29	0.6	19.01	8.5	19.12	19.05	-7.9	774	-1.03%
2024/02/27	7.2	18.99	2	19.05	19.00	5.2	771	0.68%
2024/02/26	13.2	19.16	2.1	19.21	19.10	11.1	774	1.44%
2024/02/23	1.2	18.99	20.1	19.03	19.20	-18.9	765	-2.47%
2024/02/22	0.1	18.90	1	19.00	18.85	-0.9	761	-0.12%
2024/02/21	13	18.89	0	0.00	18.90	13	764	1.70%
2024/02/20	1.1	18.76	6	18.78	18.75	-4.9	764	-0.64%
2024/02/19	0	18.92	1	18.85	18.85	-1	768	-0.13%
2024/02/16	0.3	18.69	2	18.70	18.70	-1.7	780	-0.22%
2024/02/15	3.2	18.44	0	0.00	18.55	3.2	779	0.41%
2024/02/05	2.2	18.36	1	18.35	18.35	1.2	777	0.15%
2024/02/02	3.5	18.59	5.1	18.50	18.50	-1.6	774	-0.21%
2024/02/01	1.2	18.70	0.4	18.70	18.65	0.7	776	0.09%
2024/01/31	0	18.79	4	18.70	18.70	-4	780	-0.51%
2024/01/30	3	18.72	3	18.83	18.85	0	779	0.00%
2024/01/29	0.2	18.93	0	0.00	19.00	0.2	779	0.02%
2024/01/26	0.1	18.80	2	18.95	18.95	-1.9	784	-0.24%
2024/01/25	2.6	18.81	0	0.00	18.80	2.6	788	0.34%
2024/01/24	2	18.90	0	0.00	18.85	2	791	0.25%
2024/01/23	0	18.70	1	18.60	18.80	-1	794	-0.13%
2024/01/22	2	18.40	4.2	18.45	18.40	-2.1	794	-0.27%
2024/01/19	1	18.35	1	18.30	18.40	0	795	0.00%
2024/01/18	0	18.44	7	18.26	18.30	-7	799	-0.88%
2024/01/17	13.1	18.41	3	18.40	18.35	10.1	808	1.25%
2024/01/16	7.1	18.81	0.5	18.70	18.75	6.6	810	0.82%
2024/01/15	5	19.07	5	19.10	19.10	0	809	0.01%
2024/01/12	13.1	19.11	0	0.00	19.05	13.1	817	1.60%
2024/01/11	0.4	19.05	5	19.05	19.05	-4.6	824	-0.55%
2024/01/10	3.1	19.00	3	19.02	19.00	0.1	865	0.01%
2024/01/09	2.6	19.18	2.2	19.14	19.10	0.4	865	0.04%
2024/01/08	4.2	19.60	0	0.00	19.55	4.2	859	0.49%
2024/01/05	2.1	19.70	2	19.75	19.70	0.1	857	0.01%
2024/01/04	11	19.75	18	19.77	19.80	-7	862	-0.81%
2024/01/03	8.2	19.56	3	19.62	19.60	5.2	866	0.60%
2024/01/02	0.2	19.80	5	19.75	19.70	-4.8	866	-0.56%
2023/12/29	4.2	19.80	5.2	19.80	19.75	-1	863	-0.12%
2023/12/28	11.1	19.90	9.1	19.88	19.90	2	868	0.23%
2023/12/27	7.3	20.01	2	20.03	19.95	5.3	867	0.61%
2023/12/26	14.1	20.17	12	20.17	20.20	2.1	865	0.25%
2023/12/25	38.3	20.66	55	20.65	20.25	-16.7	862	-1.93%
2023/12/22	8.3	19.93	6	19.94	19.90	2.3	811	0.28%
2023/12/21	16.1	20.17	6	20.19	20.15	10.1	806	1.25%
2023/12/20	30	20.55	15	20.55	20.40	15	797	1.88%
2023/12/19	46.6	20.20	23.1	20.29	20.40	23.4	767	3.05%
2023/12/18	279.7	21.17	254	20.68	20.50	25.7	714	3.60%	大買/大賣/
2023/12/15	64	19.94	65.1	20.28	20.50	-1.1	525	-0.20%
2023/12/14	0	18.68	3.2	18.62	18.65	-3.2	420	-0.75%
2023/12/13	7	18.49	0.1	18.55	18.55	6.9	446	1.55%
2023/12/12	9	18.47	8	18.46	18.50	1	456	0.22%
2023/12/11	2	18.60	2	18.55	18.60	0	459	0.00%
2023/12/08	2	18.65	5	18.65	18.70	-3	459	-0.65%
2023/12/07	1	18.80	5	18.70	18.65	-4	458	-0.87%
2023/12/06	3.1	18.85	2.2	18.90	18.90	0.9	459	0.19%
2023/12/05	2.2	19.10	2	19.20	19.10	0.2	458	0.05%
2023/12/04	0.1	19.00	12	19.08	19.30	-11.9	456	-2.61%
2023/12/01	0	18.80	0.8	18.86	18.90	-0.8	448	-0.18%
2023/11/30	1	18.85	1	18.80	18.75	0	447	0.00%
2023/11/29	0.1	18.85	0.3	18.85	18.85	-0.1	455	-0.03%
2023/11/28	0	0.00	1	18.70	18.85	-1	456	-0.22%
2023/11/27	3	18.68	0	0.00	18.50	3	458	0.65%
2023/11/24	6.5	18.77	3.5	18.76	18.70	3	461	0.65%
2023/11/22	3.1	18.73	3.2	18.75	18.75	-0.1	453	-0.02%
2023/11/21	1	18.60	2	18.63	18.65	-1	450	-0.22%
2023/11/20	0	18.50	5	18.45	18.45	-5	449	-1.11%
2023/11/17	0.1	18.35	2	18.30	18.25	-1.9	444	-0.43%
2023/11/16	4.5	18.24	1	18.20	18.20	3.5	443	0.79%
2023/11/15	4	17.82	5	17.90	18.00	-1	445	-0.23%
2023/11/14	0	17.78	0	0.00	17.60	0	443	0.00%
2023/11/13	3.1	17.75	0	0.00	17.75	3.1	449	0.69%
2023/11/10	0	0.00	12	17.70	17.75	-12	457	-2.62%
2023/11/09	0	0.00	3	17.62	17.70	-3	467	-0.64%
2023/11/08	1	17.80	1	17.75	17.70	0	504	0.00%
2023/11/07	0.1	17.85	2	17.65	17.70	-1.9	518	-0.36%
2023/11/06	0	17.75	0	0.00	17.85	0	576	0.00%
2023/11/03	0	17.65	7	17.65	17.70	-7	584	-1.20%
2023/11/02	6.1	17.40	0	0.00	17.40	6.1	599	1.01%
2023/11/01	2	17.25	0	0.00	17.30	2	613	0.33%
2023/10/31	1	17.55	1.2	17.39	17.35	-0.2	621	-0.02%
2023/10/30	0	18.00	1	17.50	17.55	-1	651	-0.15%
2023/10/27	2	17.68	4	17.66	17.65	-2	653	-0.31%
2023/10/26	15	17.66	9	17.61	17.65	6	662	0.91%
2023/10/25	0.2	17.75	5.2	17.47	17.50	-5	659	-0.76%
2023/10/24	0	17.50	8	17.38	17.35	-8	661	-1.21%
2023/10/23	1.1	17.43	0	0.00	17.30	1.1	669	0.16%
2023/10/20	3	17.17	2	17.25	17.35	1	675	0.15%
2023/10/19	5	17.54	1	17.70	17.55	4	674	0.59%
2023/10/18	15.1	17.31	21	17.34	17.55	-6	675	-0.88%
2023/10/17	8	17.73	5	17.65	17.65	3	653	0.46%
2023/10/16	0	18.05	2	17.85	17.80	-2	660	-0.30%
2023/10/13	2.4	17.81	4	17.83	17.85	-1.6	679	-0.23%
2023/10/12	12	17.84	3	17.92	17.90	9	697	1.29%
2023/10/11	1.3	17.71	2	17.70	17.70	-0.7	703	-0.10%
2023/10/06	15	17.81	4	17.76	17.75	11	710	1.55%
2023/10/05	10	17.93	5	17.85	17.90	5	719	0.70%
2023/10/04	5.1	17.87	0	0.00	17.80	5.1	729	0.69%
2023/10/03	1.1	18.10	11.3	18.08	18.10	-10.1	740	-1.37%
2023/10/02	2	18.18	21	18.15	18.15	-19	753	-2.52%
2023/09/28	3	18.23	0	0.00	18.20	3	761	0.39%
2023/09/27	9.1	18.37	4	18.35	18.30	5.1	789	0.64%
2023/09/26	4	18.54	0	0.00	18.50	4	830	0.48%
2023/09/25	1	18.55	5	18.57	18.65	-4	852	-0.47%
2023/09/21	1	18.65	0	0.00	18.65	1	878	0.11%
2023/09/20	4	18.99	0	0.00	18.85	4	886	0.45%
2023/09/19	3.1	19.07	2	19.05	19.05	1	896	0.11%
2023/09/18	6	19.23	1.6	19.22	19.20	4.4	902	0.49%
2023/09/15	11	18.90	8	18.88	19.10	3	884	0.34%
2023/09/14	3	18.68	1.1	18.68	18.65	1.9	885	0.21%
2023/09/13	1	18.55	1.1	18.60	18.60	-0.1	900	-0.01%
2023/09/12	2	18.38	1	18.45	18.45	1	946	0.11%
2023/09/11	1.1	18.40	2	18.45	18.35	-1	954	-0.10%
2023/09/08	5	18.50	2	18.50	18.55	3	958	0.31%
2023/09/07	6.5	18.50	10	18.45	18.40	-3.5	974	-0.36%
2023/09/06	12.1	18.61	0	0.00	18.55	12.1	979	1.23%
2023/09/05	4.3	18.78	4	18.78	18.80	0.2	988	0.02%
2023/09/04	3	18.68	4.1	18.73	18.75	-1.1	994	-0.11%
2023/09/01	5.2	18.60	3	18.55	18.60	2.2	993	0.22%
2023/08/31	0	18.55	37	18.36	18.45	-37	996	-3.71%
2023/08/30	14.1	18.28	2	18.20	18.35	12.1	1,013	1.19%
2023/08/29	2	18.15	4	18.20	18.25	-2	1,020	-0.20%
2023/08/28	1	18.15	0	0.00	18.15	1	1,024	0.10%
2023/08/25	2.3	18.20	2	18.20	18.15	0.3	1,025	0.03%
2023/08/24	3.1	18.16	0	0.00	18.10	3.1	1,027	0.31%
2023/08/23	6	18.26	1.1	18.30	18.25	4.9	1,034	0.47%
2023/08/22	2.1	18.18	3	18.15	18.20	-0.9	1,043	-0.09%
2023/08/21	10.2	18.33	15	18.30	18.20	-4.8	1,051	-0.46%
2023/08/18	70.4	18.55	65.5	18.74	18.60	4.9	1,050	0.46%
2023/08/17	5.2	18.35	4.1	18.45	18.45	1.1	1,050	0.10%
2023/08/16	15.2	18.12	14	18.23	18.25	1.2	1,052	0.11%
2023/08/15	16.7	18.33	4	18.30	18.25	12.7	1,056	1.20%
2023/08/14	33.5	18.59	11	18.73	18.30	22.5	1,050	2.15%
2023/08/11	19.8	19.59	21.2	19.68	19.55	-1.3	1,022	-0.13%
2023/08/10	62.3	19.81	27	19.74	19.80	35.3	1,011	3.50%
2023/08/09	12.1	21.12	1	21.15	21.00	11.1	955	1.16%
2023/08/08	28.6	21.43	10	21.42	21.25	18.6	950	1.95%
2023/08/07	23.3	21.17	14.1	21.19	21.25	9.2	939	0.98%
2023/08/04	6.1	21.11	3.4	21.26	21.15	2.7	937	0.29%
2023/08/02	17.6	21.11	9	20.98	21.05	8.6	931	0.92%
2023/08/01	2.1	20.58	0	20.60	20.60	2	904	0.23%
2023/07/31	8.3	20.55	15	20.48	20.50	-6.7	904	-0.74%
2023/07/28	3	20.71	1.4	20.74	20.60	1.7	895	0.19%
2023/07/27	14.1	20.71	0.2	21.13	20.75	13.9	897	1.55%
2023/07/26	13	20.68	4	20.66	20.65	9	891	1.01%
2023/07/25	4	20.40	8.1	20.39	20.45	-4.1	883	-0.46%
2023/07/24	7.1	20.20	2.2	20.23	20.20	4.9	880	0.56%
2023/07/21	15	20.42	8	20.44	20.35	7	886	0.79%
2023/07/20	2.5	20.39	9	20.52	20.60	-6.5	895	-0.73%
2023/07/19	23.1	20.25	2.3	20.23	20.10	20.8	885	2.35%
2023/07/18	21.1	20.21	60.5	20.15	20.20	-39.4	899	-4.39%
2023/07/17	16.6	20.38	3	20.35	20.40	13.6	902	1.51%
2023/07/14	4.2	20.61	27	20.60	20.60	-22.8	903	-2.52%
2023/07/13	24	20.64	5	20.63	20.65	19	902	2.11%
2023/07/12	18	20.90	1	21.00	20.80	17	895	1.90%
2023/07/11	8.1	21.09	3	21.05	21.05	5.1	898	0.57%
2023/07/10	8	21.10	45	21.13	21.10	-37	896	-4.13%
2023/07/07	8.6	21.45	4.3	21.41	21.45	4.3	885	0.48%
2023/07/06	6.2	21.74	6.1	21.74	21.75	0.1	874	0.01%
2023/07/05	44.3	22.04	1	21.95	21.95	43.3	869	4.98%
2023/07/04	19.3	23.41	28	23.41	23.45	-8.7	844	-1.03%
2023/07/03	6.2	23.32	9	23.34	23.30	-2.8	803	-0.35%
2023/06/30	59	23.10	13	23.20	23.25	46	783	5.87%
2023/06/29	10	23.29	1	23.30	23.20	9	773	1.16%
2023/06/28	3	23.10	13	23.18	23.20	-10	769	-1.30%
2023/06/27	8	23.14	5	23.17	23.20	3	764	0.39%
2023/06/26	10	23.25	4.1	23.25	23.20	6	758	0.78%
2023/06/21	2	23.18	7	23.21	23.30	-5	758	-0.66%
2023/06/20	3.3	23.28	6	23.44	23.20	-2.7	758	-0.36%
2023/06/19	39.3	23.26	9	23.39	23.30	30.3	761	3.99%
2023/06/16	37	23.12	11.2	23.04	23.30	25.8	749	3.44%
2023/06/15	4	22.76	2	22.80	22.80	2	709	0.28%
2023/06/14	4	22.75	2	22.70	22.75	2	714	0.29%
2023/06/13	4.1	22.58	5.1	22.64	22.60	-1	734	-0.14%
2023/06/12	2	22.75	0	23.00	22.80	2	742	0.27%
2023/06/09	3	22.90	52.1	22.96	23.05	-49.1	753	-6.52%
2023/06/08	4	22.91	0	0.00	22.95	4	756	0.53%
2023/06/07	1	22.95	6	22.95	22.95	-5	760	-0.66%
2023/06/06	0.3	23.04	8	22.98	22.90	-7.8	767	-1.01%
2023/06/05	3	23.05	18.8	22.98	23.00	-15.8	772	-2.04%
2023/06/02	7.1	22.70	10	22.70	22.65	-2.9	775	-0.38%
2023/06/01	6	22.62	1	22.65	22.65	5	780	0.64%
2023/05/31	1	22.60	6	22.63	22.60	-5	784	-0.64%
2023/05/30	4	22.53	0	0.00	22.55	4	792	0.50%
2023/05/29	4	22.58	3	22.67	22.50	1	817	0.12%
2023/05/26	0.1	22.41	0	0.00	22.40	0.1	817	0.01%
2023/05/25	9.1	22.52	61.1	22.50	22.50	-52	820	-6.33%
2023/05/24	4	22.59	2	22.70	22.65	2	825	0.24%
2023/05/23	11	22.76	3.7	22.73	22.75	7.3	834	0.88%
2023/05/22	0.3	22.55	1.4	22.64	22.65	-1.1	833	-0.13%
2023/05/19	1.6	22.56	1	22.60	22.60	0.6	831	0.07%
2023/05/18	1.3	22.60	2.3	22.66	22.55	-1	834	-0.12%
2023/05/17	6	22.55	5	22.63	22.60	1	839	0.12%
2023/05/16	0.1	22.40	1.3	22.50	22.45	-1.3	833	-0.15%
2023/05/15	1.1	22.36	0	0.00	22.40	1.1	839	0.13%
2023/05/12	9	22.28	4	22.25	22.50	5	859	0.58%
2023/05/11	9	22.28	4	22.25	22.25	5	861	0.58%
2023/05/10	0.4	22.50	6.1	22.38	22.55	-5.7	872	-0.66%
2023/05/09	3	22.17	16	22.17	22.15	-13	866	-1.50%
2023/05/08	1	22.10	1	22.25	22.30	0	880	0.00%
2023/05/05	14	22.19	1	22.15	22.15	13	894	1.45%
2023/05/04	1	22.15	1	22.15	22.15	0	914	0.00%
2023/05/03	0	22.03	2	22.03	22.05	-2	1,023	-0.19%
2023/05/02	5	22.05	1	22.10	22.15	4	1,056	0.38%
2023/04/28	18	22.13	4	22.14	22.15	14	1,080	1.30%
2023/04/27	9	21.96	0	0.00	22.00	9	1,090	0.83%
2023/04/26	3.3	21.76	1	21.75	21.85	2.3	1,095	0.21%
2023/04/25	9.2	22.06	2.1	21.95	21.95	7.1	1,093	0.65%
2023/04/24	10.4	22.11	8	22.20	22.30	2.4	1,093	0.21%
2023/04/21	9.1	22.24	8.1	22.34	22.25	1	1,093	0.09%
2023/04/20	46.1	22.72	26	22.68	22.65	20.1	1,084	1.85%
2023/04/19	49.5	23.08	5	23.01	23.05	44.5	1,081	4.11%
2023/04/18	38.2	23.25	0	0.00	23.20	38.2	1,072	3.56%
2023/04/17	35.1	23.35	1.1	23.40	23.35	34	1,071	3.17%
2023/04/14	19.2	23.31	8.9	23.38	23.45	10.2	1,075	0.95%
2023/04/13	14.5	23.37	6.1	23.43	23.35	8.4	1,071	0.78%
2023/04/12	5.7	23.28	2.2	23.33	23.30	3.5	1,084	0.32%
2023/04/11	1	23.30	5	23.26	23.30	-4	1,097	-0.36%
2023/04/10	6.3	23.27	3	23.23	23.25	3.3	1,120	0.30%
2023/04/07	14.1	23.37	0	0.00	23.35	14.1	1,134	1.24%
2023/04/06	4.2	23.43	33	23.45	23.40	-28.8	1,159	-2.49%
2023/03/31	3	23.50	6	23.58	23.50	-3	1,207	-0.25%
2023/03/30	12	23.40	9	23.50	23.50	3	1,302	0.23%
2023/03/29	0.1	23.45	0	23.45	23.50	0	1,441	0.00%
2023/03/28	1.1	23.50	1	23.45	23.40	0.1	1,473	0.00%
2023/03/27	8	23.53	3.9	23.71	23.50	4.1	1,498	0.27%
2023/03/24	4.1	23.50	11	23.55	23.45	-6.9	1,520	-0.46%
2023/03/23	2.4	23.58	5	23.56	23.55	-2.6	1,626	-0.16%
2023/03/22	5	23.66	3	23.70	23.70	2	1,673	0.12%
2023/03/21	13	23.55	0.1	23.57	23.55	12.9	1,798	0.71%
2023/03/20	2	23.45	2.6	23.42	23.35	-0.6	1,810	-0.03%
2023/03/17	1.1	23.16	0	0.00	23.35	1.1	1,814	0.06%
2023/03/16	2.3	23.10	52	23.41	23.10	-49.7	1,821	-2.73%
2023/03/15	4	23.86	11	23.83	23.70	-7	1,842	-0.38%
2023/03/14	9	23.76	5	23.50	23.50	4	1,838	0.22%
2023/03/13	9	23.49	4.2	23.50	23.60	4.8	1,856	0.26%
2023/03/10	8.5	23.47	11	23.41	23.45	-2.5	1,863	-0.14%
2023/03/09	3.1	23.57	4	23.61	23.60	-1	1,883	-0.05%
2023/03/08	10.1	23.63	14.3	23.65	23.60	-4.2	1,897	-0.22%
2023/03/07	1.2	23.77	15	23.70	23.80	-13.8	1,893	-0.73%
2023/03/06	11	23.68	2	23.55	23.60	9	1,880	0.48%
2023/03/03	1	23.25	6	23.28	23.30	-5	1,882	-0.27%
2023/03/02	1	23.20	16	23.20	23.20	-15	1,889	-0.79%
2023/03/01	34.2	23.07	15	23.01	23.00	19.2	1,889	1.02%
2023/02/24	9.2	23.46	0	0.00	23.45	9.2	1,877	0.49%
2023/02/23	1.1	23.60	5	23.56	23.60	-3.9	1,877	-0.21%
2023/02/22	4.2	23.51	2.4	23.51	23.45	1.8	1,896	0.10%
2023/02/21	0.1	23.70	7	23.64	23.70	-6.9	1,904	-0.36%
2023/02/20	4	23.48	13	23.47	23.55	-9	1,954	-0.46%
2023/02/17	5	23.30	1	23.35	23.35	4	2,093	0.19%
2023/02/16	9.1	23.43	61	23.45	23.45	-51.9	2,154	-2.41%
2023/02/15	21.3	23.18	11	23.13	23.20	10.3	2,192	0.47%
2023/02/14	4	23.38	9	23.35	23.35	-5	2,221	-0.23%
2023/02/13	2.5	23.08	0.1	23.20	23.30	2.4	2,233	0.11%
2023/02/10	26.3	23.40	2	23.50	23.25	24.3	2,254	1.08%
2023/02/09	13	23.71	4	23.65	23.65	9	2,267	0.40%
2023/02/08	22.5	23.85	0.2	24.05	23.75	22.3	2,357	0.95%
2023/02/07	0.2	23.95	25.1	23.89	24.00	-24.8	2,375	-1.05%
2023/02/06	12.1	23.91	8	24.17	23.80	4.1	2,391	0.17%
2023/02/03	10.5	24.13	0	0.00	24.10	10.5	2,376	0.44%
2023/02/02	6.8	24.19	8.2	24.19	24.40	-1.4	2,361	-0.06%
2023/02/01	61.3	24.45	54.4	24.72	24.35	6.9	2,345	0.29%
2023/01/31	1.2	23.81	12.1	23.79	23.85	-10.9	2,244	-0.49%
2023/01/30	7	23.48	5.8	23.48	23.40	1.2	2,218	0.05%
2023/01/17	8	22.85	8	22.96	23.10	0	2,200	0.00%
2023/01/16	12.4	22.92	3	22.97	22.85	9.4	2,197	0.43%
2023/01/13	3.4	22.96	0	0.00	22.90	3.4	2,197	0.15%
2023/01/12	6.4	23.07	5.1	23.17	22.95	1.3	2,227	0.06%
2023/01/11	6.1	23.00	21	23.14	23.00	-14.9	2,219	-0.67%
2023/01/10	1.2	22.94	2.1	22.97	22.95	-0.9	2,224	-0.04%
2023/01/09	16.6	22.97	7	23.15	23.10	9.6	2,242	0.43%
2023/01/06	12	22.97	1	23.05	23.05	11	2,247	0.49%
2023/01/05	0	23.15	10	23.35	23.20	-10	2,281	-0.44%
2023/01/04	4	23.39	4	23.42	23.25	0	2,284	0.00%
2023/01/03	14	23.07	10.1	23.20	23.25	3.9	2,285	0.17%
2022/12/30	11	23.48	18	23.40	23.20	-7	2,284	-0.31%
2022/12/29	48	23.07	11	23.00	23.05	37	2,274	1.63%
2022/12/28	16	23.62	26.2	23.69	23.10	-10.1	2,277	-0.44%
2022/12/27	31.4	23.36	9	23.39	23.40	22.4	2,270	0.99%
2022/12/26	20.8	23.67	16	23.55	23.55	4.8	2,264	0.21%
2022/12/23	7.3	23.61	16.1	23.63	23.95	-8.8	2,264	-0.39%
2022/12/22	59	23.75	60.1	23.73	23.65	-1.1	2,247	-0.05%
2022/12/21	73	23.46	83.3	23.55	23.40	-10.3	2,181	-0.47%
2022/12/20	13.2	22.56	39	22.56	22.25	-25.8	2,061	-1.25%
2022/12/19	17.1	22.65	2	22.53	22.55	15.1	2,064	0.73%
2022/12/16	8	23.23	7	23.12	23.05	1	2,046	0.05%
2022/12/15	96.1	23.79	107	23.74	23.40	-10.9	2,032	-0.54%	大賣/
2022/12/14	13.2	23.08	22	23.03	23.00	-8.8	1,929	-0.45%
2022/12/13	86.5	23.37	174.1	23.35	23.30	-87.6	1,888	-4.64%	大賣/
2022/12/12	25	22.21	5	22.28	22.30	20	1,773	1.13%
2022/12/09	8	22.70	0	0.00	22.70	8	1,773	0.45%
2022/12/08	29	22.76	3.2	22.88	22.70	25.8	1,782	1.45%
2022/12/07	30	22.93	38.3	23.08	22.60	-8.3	1,780	-0.46%
2022/12/06	14.5	22.86	3	22.90	22.60	11.5	1,750	0.65%
2022/12/05	24.1	23.21	13	23.22	23.15	11.1	1,767	0.63%
2022/12/02	60.1	23.07	89.2	22.99	22.80	-29.1	1,760	-1.65%
2022/12/01	8.4	22.89	43.4	22.97	22.90	-35	1,781	-1.96%
2022/11/30	28.1	22.51	60.1	22.55	22.65	-32.1	1,772	-1.81%
2022/11/29	14	22.18	12.1	22.20	22.30	1.9	1,767	0.11%
2022/11/28	4.1	21.90	2.1	22.08	22.10	2	1,779	0.11%
2022/11/25	3.3	22.07	7	22.41	22.00	-3.7	1,793	-0.21%
2022/11/24	11	21.99	14	21.90	22.00	-3	1,794	-0.17%
2022/11/23	1.2	22.15	8	22.15	22.10	-6.8	1,789	-0.38%
2022/11/22	4.1	22.09	3.3	22.05	22.00	0.9	1,803	0.05%
2022/11/21	1	22.25	5	22.25	22.30	-4	1,804	-0.22%
2022/11/18	48.1	22.46	0	0.00	22.15	48.1	1,813	2.65%
2022/11/17	44.3	22.62	9	22.62	22.75	35.3	1,815	1.94%
2022/11/16	32.4	22.86	13	23.02	22.80	19.4	1,811	1.07%
2022/11/15	52.1	23.03	45.5	23.10	23.10	6.6	1,773	0.37%
2022/11/14	6.2	21.94	44	21.87	22.00	-37.8	1,666	-2.27%
2022/11/11	51.5	21.47	7	21.60	21.35	44.5	1,666	2.67%
2022/11/10	10.2	21.75	1.3	21.68	21.65	8.9	1,726	0.52%
2022/11/09	2.1	22.15	3	22.35	22.15	-0.9	1,744	-0.05%
2022/11/08	5.1	22.35	15.1	22.34	22.15	-10	1,853	-0.54%
2022/11/07	22.1	22.02	9	22.02	22.10	13.1	2,021	0.65%
2022/11/04	27.2	21.85	6	21.95	21.90	21.2	2,129	1.00%
2022/11/03	25	22.99	9.4	23.25	23.35	15.6	2,086	0.75%
2022/11/02	1	22.80	10.5	22.95	22.90	-9.4	2,075	-0.45%
2022/11/01	0	22.50	3	22.52	22.50	-3	2,084	-0.14%
2022/10/31	7	22.34	6.6	22.22	22.25	0.4	2,124	0.02%
2022/10/28	0	0.00	0.3	22.30	22.20	-0.3	2,203	-0.01%
2022/10/27	4	22.55	9.1	22.55	22.60	-5.1	2,246	-0.23%
2022/10/26	1.1	22.40	1	22.40	22.40	0.1	2,332	0.00%
2022/10/25	2.2	22.63	1	22.65	22.70	1.2	2,505	0.05%
2022/10/24	9.3	22.72	14.3	22.79	22.75	-5	2,508	-0.20%
2022/10/21	0	22.50	3	22.35	22.25	-3	2,505	-0.12%
2022/10/20	1.4	22.00	2.4	22.40	22.85	-1	2,512	-0.04%
2022/10/19	2.2	22.54	2.2	22.55	22.45	-0.1	2,505	0.00%
2022/10/18	0	22.64	2	22.73	22.40	-2	2,534	-0.08%
2022/10/17	2	21.98	3	22.10	22.40	-1	2,552	-0.04%
2022/10/14	2	22.67	1	22.65	22.75	1	2,594	0.04%
2022/10/13	6	21.90	5	21.67	21.60	1	2,652	0.04%
2022/10/12	2.6	22.67	3.2	22.93	22.85	-0.6	2,668	-0.02%
2022/10/11	3.1	23.13	3	22.98	23.00	0.1	2,693	0.00%
2022/10/07	1.3	23.72	10.2	23.74	23.65	-8.9	2,705	-0.33%
2022/10/06	0	0.00	1.5	23.93	23.95	-1.5	2,725	-0.06%
2022/10/05	0	0.00	15.1	24.24	24.05	-15.1	2,740	-0.55%
2022/10/04	11.2	24.01	3.4	23.90	24.00	7.8	2,765	0.28%
2022/10/03	1.2	23.45	0.3	23.30	23.30	0.9	2,767	0.03%
2022/09/30	3.2	23.04	8.8	23.04	23.60	-5.6	2,788	-0.20%
2022/09/29	0.2	22.80	7.2	23.12	22.85	-7	2,778	-0.25%
2022/09/28	2.2	22.86	11	22.27	22.15	-8.8	2,768	-0.32%
2022/09/27	5	23.55	12	23.38	23.50	-7	2,760	-0.25%
2022/09/26	17	23.89	2	23.73	23.50	15	2,765	0.54%
2022/09/23	3	24.68	1.3	24.54	24.60	1.7	2,769	0.06%
2022/09/22	0.4	24.55	3.1	24.60	24.65	-2.7	2,798	-0.10%
2022/09/21	1.3	24.67	1	24.60	24.45	0.3	2,801	0.01%
2022/09/20	0	0.00	4.5	24.73	24.90	-4.5	2,818	-0.16%
2022/09/19	6	25.22	11	24.89	24.70	-5	2,836	-0.18%
2022/09/16	4.2	24.81	39	25.07	24.85	-34.8	2,842	-1.22%
2022/09/15	10.2	25.39	6	25.44	25.30	4.2	2,859	0.15%
2022/09/14	3.1	25.13	3	25.00	25.20	0.1	2,887	0.00%
2022/09/13	12.6	25.42	7	25.44	25.45	5.6	2,924	0.19%
2022/09/12	25.4	25.35	5	25.29	25.40	20.3	2,983	0.68%
2022/09/08	7	24.61	17	24.60	24.75	-10	2,993	-0.33%
2022/09/07	6.1	24.16	2	24.05	23.95	4.1	3,011	0.13%
2022/09/06	6.1	24.19	10.1	24.43	24.15	-4.1	3,000	-0.14%
2022/09/05	9.1	24.01	20.2	23.99	24.00	-11.1	3,017	-0.37%
2022/09/02	9	24.16	6	24.24	24.00	3	3,053	0.10%
2022/09/01	8.2	24.52	3	24.60	24.45	5.2	3,052	0.17%
2022/08/31	7.1	24.94	8.8	24.84	25.00	-1.7	3,054	-0.06%
2022/08/30	1.4	24.91	3.1	24.94	25.05	-1.7	3,056	-0.05%
2022/08/29	10	24.72	6	24.81	24.85	4	3,064	0.13%
2022/08/26	1	25.70	16.1	25.70	25.50	-15.1	3,068	-0.49%
2022/08/25	16.3	25.44	7	25.43	25.45	9.3	3,088	0.30%
2022/08/24	18.5	25.75	15	25.79	25.55	3.5	3,094	0.11%
2022/08/23	2	25.38	2.2	25.26	25.30	-0.2	3,097	-0.01%
2022/08/22	6.1	25.32	16	25.34	25.35	-9.9	3,109	-0.32%
2022/08/19	11.6	25.70	10	25.71	25.75	1.6	3,108	0.05%
2022/08/18	12	25.80	18.3	25.88	25.90	-6.2	3,102	-0.20%
2022/08/17	180.1	25.96	182.3	25.71	25.55	-2.2	3,077	-0.07%	大買/大賣/
2022/08/16	50.9	25.22	6.2	25.22	25.30	44.8	3,012	1.49%
2022/08/15	38.1	25.29	52.1	25.42	25.60	-14	3,004	-0.47%
2022/08/12	157.8	25.28	155.6	25.16	25.05	2.2	2,942	0.08%	大買/大賣/
2022/08/11	22.3	24.40	67.2	24.53	24.30	-44.9	2,820	-1.59%
2022/08/10	11	23.70	34.3	23.67	23.70	-23.2	2,731	-0.85%
2022/08/09	8	23.15	23	23.15	23.30	-15	2,714	-0.55%
2022/08/08	9.2	22.74	17	23.01	22.95	-7.8	2,757	-0.28%
2022/08/05	24.2	22.97	32.8	23.00	23.05	-8.6	2,842	-0.30%
2022/08/04	21.9	22.71	20.5	22.66	22.65	1.4	2,885	0.05%
2022/08/03	9.5	22.36	9	22.18	22.15	0.5	2,872	0.02%
2022/08/02	29.9	22.91	40.1	22.79	22.75	-10.1	2,926	-0.35%
2022/08/01	78.1	23.37	72.3	23.56	23.65	5.8	2,974	0.19%
2022/07/29	0.3	22.19	11.3	22.27	22.20	-11.1	2,870	-0.38%
2022/07/28	3.1	21.87	7	21.91	21.90	-3.9	2,955	-0.13%
2022/07/27	4.2	21.73	5	21.60	21.85	-0.8	3,018	-0.03%
2022/07/26	8	21.96	0	22.17	21.90	8	3,108	0.26%
2022/07/25	3.2	22.37	2.3	22.50	22.45	0.9	3,186	0.03%
2022/07/22	4.6	22.15	2	22.08	22.15	2.6	3,286	0.08%
2022/07/21	10.9	22.12	12	21.88	22.20	-1.1	3,371	-0.03%
2022/07/20	60.4	24.16	16.1	24.25	24.05	44.3	3,440	1.29%
2022/07/19	16.5	23.90	20.3	23.96	24.00	-3.8	3,509	-0.11%
2022/07/18	11	23.27	2	23.25	23.35	9	3,698	0.24%
2022/07/15	6	22.53	4	22.84	22.90	2	3,964	0.05%
2022/07/14	8.1	22.61	8	22.41	22.85	0.1	4,399	0.00%
2022/07/13	6	22.34	14	22.48	22.40	-8	4,821	-0.17%
2022/07/12	8.1	22.09	7.5	22.16	22.00	0.6	5,014	0.01%
2022/07/11	21	23.08	30	23.08	23.05	-9	5,430	-0.17%
2022/07/08	23	23.38	8	23.52	23.30	15	5,934	0.25%
2022/07/07	1	22.10	11.2	22.45	22.80	-10.2	6,798	-0.15%
2022/07/06	12.4	22.56	7	22.65	22.35	5.4	7,690	0.07%
2022/07/05	10.1	22.90	6.5	23.10	23.15	3.6	8,605	0.04%
2022/07/04	1.3	22.59	10	22.62	22.50	-8.7	8,955	-0.10%
2022/07/01	4.2	22.90	13.3	22.82	22.30	-9.1	9,001	-0.10%
2022/06/30	7.6	23.31	2	23.35	23.35	5.6	8,984	0.06%
2022/06/29	9	24.28	2	24.32	24.25	7	8,980	0.08%
2022/06/28	12.2	24.61	8	24.67	24.65	4.2	9,038	0.05%
2022/06/27	2.9	25.20	9	25.15	25.25	-6.1	9,089	-0.07%
2022/06/24	7.1	24.51	22	24.62	24.60	-14.9	9,116	-0.16%
2022/06/23	7.1	24.08	19.2	24.26	24.05	-12.1	9,153	-0.13%
2022/06/22	19.9	24.66	13.1	24.40	24.25	6.8	9,269	0.07%
2022/06/21	11.1	25.30	13.3	25.34	25.50	-2.3	9,414	-0.02%
2022/06/20	29	25.67	36.4	25.25	24.50	-7.4	9,445	-0.08%
2022/06/17	16.5	26.26	38	26.26	26.10	-21.5	9,568	-0.22%
2022/06/16	18.5	27.09	1.1	27.04	26.60	17.4	9,848	0.18%
2022/06/15	6.5	27.65	13	27.50	27.50	-6.5	9,865	-0.07%
2022/06/14	14.3	27.35	7.2	27.49	27.70	7.1	9,895	0.07%
2022/06/13	27	28.03	25.1	28.17	27.90	2	9,942	0.02%
2022/06/10	12	28.87	13.6	28.86	28.85	-1.5	10,002	-0.02%
2022/06/09	4.2	28.97	8	29.06	29.20	-3.8	10,103	-0.04%
2022/06/08	15.7	29.15	1	29.15	29.10	14.7	10,332	0.14%
2022/06/07	14	29.31	4.5	29.30	29.25	9.5	10,548	0.09%
2022/06/06	15.1	29.21	2.4	29.31	29.40	12.7	10,876	0.12%
2022/06/02	12.1	28.94	5	28.95	28.90	7.1	11,751	0.06%
2022/06/01	4.3	29.37	15	29.36	29.35	-10.7	12,212	-0.09%
2022/05/31	12	29.32	2.1	29.23	29.25	9.9	12,628	0.08%
2022/05/30	2	29.65	14.3	29.67	29.70	-12.3	12,758	-0.10%
2022/05/27	6	29.08	8.2	29.23	29.20	-2.1	13,204	-0.02%
2022/05/26	27.4	29.25	0	29.25	28.95	27.4	13,874	0.20%
2022/05/25	15	29.46	36.7	29.29	29.50	-21.7	14,164	-0.15%
2022/05/24	21.5	29.71	3.1	29.48	29.25	18.5	14,373	0.13%
2022/05/23	15.1	29.87	15.1	29.93	29.80	0	14,775	0.00%
2022/05/20	46.4	29.61	27	29.58	29.40	19.4	15,929	0.12%
2022/05/19	29.3	28.66	26.2	28.74	29.05	3.2	16,162	0.02%
2022/05/18	22.2	29.59	23.1	29.68	29.75	-0.9	16,115	-0.01%
2022/05/17	17.5	29.08	16	29.04	29.00	1.5	16,112	0.01%
2022/05/16	21.2	28.91	48.1	28.95	29.00	-26.9	16,103	-0.17%
2022/05/13	46.3	28.41	61.6	28.48	28.40	-15.4	16,081	-0.10%
2022/05/12	39.4	29.09	41.8	28.87	28.35	-2.4	16,004	-0.01%
2022/05/11	37.8	29.91	21.2	29.98	29.60	16.6	15,959	0.10%
2022/05/10	46.3	29.99	45.5	29.81	30.05	0.8	15,933	0.01%
2022/05/09	106	30.48	107	30.21	29.90	-1.1	15,903	-0.01%	大買/大賣/
2022/05/06	105	31.93	24.1	31.94	31.90	80.9	15,869	0.51%	大買/
2022/05/05	32.9	33.17	99	33.24	33.00	-66.1	15,884	-0.42%
2022/05/04	34.4	32.33	22	32.39	32.30	12.3	15,819	0.08%
2022/05/03	38.3	32.45	265.1	32.05	32.55	-226.8	15,787	-1.44%	大賣/鉅額交易
2022/04/29	184.5	33.32	149	33.35	33.05	35.5	15,714	0.23%	大買/大賣/
2022/04/28	149.7	33.91	102.2	33.84	33.50	47.5	15,721	0.30%	大買/大賣/
2022/04/27	53.4	33.45	87.1	33.43	33.50	-33.8	15,748	-0.21%
2022/04/26	55.7	34.89	57.5	34.82	34.55	-1.8	15,660	-0.01%
2022/04/25	125.2	36.03	62.5	36.01	35.40	62.7	15,540	0.40%	大買/
2022/04/22	255.2	38.38	302	38.30	37.80	-46.9	15,415	-0.30%	大買/大賣/
2022/04/21	291.1	38.79	241	38.74	37.90	50.2	15,222	0.33%	大買/大賣/
2022/04/20	493.7	40.74	358.3	40.50	39.90	135.4	15,015	0.90%	大買/大賣/鉅額交易
2022/04/19	540.4	40.23	555.5	40.38	40.50	-15.1	14,598	-0.10%	大買/大賣/
2022/04/18	171.5	39.24	219	38.94	38.85	-47.5	14,212	-0.33%	大買/大賣/
2022/04/15	573.7	40.36	638.8	40.36	39.65	-65.1	14,048	-0.46%	大買/大賣/
2022/04/14	579.4	40.08	438.2	40.18	40.00	141.2	13,629	1.04%	大買/大賣/鉅額交易
2022/04/13	967.2	40.26	1,039.3	39.95	40.45	-72.1	13,139	-0.55%	大買/大賣/
2022/04/12	1,374.8	38.55	1,257.8	38.58	38.70	117	12,272	0.95%	大買/大賣/鉅額交易
2022/04/11	974.3	37.31	995.6	37.08	38.00	-21.3	11,385	-0.19%	大買/大賣/
2022/04/08	276.4	34.86	368.7	34.54	35.45	-92.2	10,481	-0.88%	大買/大賣/
2022/04/07	39.2	33.30	31.2	33.40	32.50	8	10,140	0.08%
2022/04/06	7.1	33.12	83	32.94	33.30	-75.9	10,095	-0.75%
2022/04/01	34	33.22	50.1	33.14	33.30	-16.1	10,125	-0.16%
2022/03/31	81.3	33.27	91	33.43	33.00	-9.7	10,152	-0.10%
2022/03/30	30.3	33.24	37.6	33.35	33.70	-7.3	10,132	-0.07%
2022/03/29	33.1	33.74	17.1	33.92	33.65	16	10,090	0.16%
2022/03/28	42.1	33.86	62	33.96	34.20	-19.9	10,088	-0.20%
2022/03/25	165.4	34.83	156	34.69	34.65	9.4	10,128	0.09%	大買/大賣/
2022/03/24	163	34.54	274.9	34.53	34.60	-111.9	10,187	-1.10%	大買/大賣/鉅額交易
2022/03/23	103.5	33.93	115.1	33.86	34.05	-11.6	10,131	-0.11%	大買/大賣/
2022/03/22	186.1	34.22	186.2	34.30	34.10	0	10,098	0.00%	大買/大賣/
2022/03/21	293.6	34.20	305.4	34.12	33.95	-11.7	9,932	-0.12%	大買/大賣/
2022/03/18	67.5	32.95	55.5	33.18	32.85	12	9,686	0.12%
2022/03/17	124	32.81	138.1	32.99	33.00	-14.1	9,718	-0.14%	大買/大賣/
2022/03/16	108.5	33.04	131.1	33.11	32.50	-22.6	9,755	-0.23%	大買/大賣/
2022/03/15	97.5	33.43	183	33.81	32.80	-85.5	9,738	-0.88%	大賣/
2022/03/14	99.7	33.94	243.4	33.79	34.00	-143.7	9,852	-1.46%	大賣/鉅額交易
2022/03/11	362.2	33.83	298.2	33.78	33.80	64	9,846	0.65%	大買/大賣/
2022/03/10	340.2	33.10	470.6	33.29	33.20	-130.4	9,659	-1.35%	大買/大賣/鉅額交易
2022/03/09	522.5	33.03	301.4	33.15	33.50	221	9,528	2.32%	大買/大賣/鉅額交易
2022/03/08	691.9	35.15	881.9	35.03	32.75	-190	9,264	-2.05%	大買/大賣/鉅額交易
2022/03/07	526	34.15	447.2	34.19	34.25	78.8	8,422	0.94%	大買/大賣/
2022/03/04	598.2	33.93	456.3	34.01	33.40	141.9	7,996	1.77%	大買/大賣/鉅額交易
2022/03/03	112.5	33.27	141.9	33.27	33.35	-29.4	7,627	-0.39%	大買/大賣/
2022/03/02	519.2	33.39	528.8	33.50	33.20	-9.6	7,568	-0.13%	大買/大賣/
2022/03/01	491	33.52	458.4	33.84	33.35	32.6	7,232	0.45%	大買/大賣/
2022/02/25	232.4	32.16	275.6	32.15	31.80	-43.2	6,756	-0.64%	大買/大賣/
2022/02/24	267	31.60	175.3	31.54	31.05	91.7	6,584	1.39%	大買/大賣/
2022/02/23	484.4	32.03	527.7	32.09	32.35	-43.3	6,393	-0.68%	大買/大賣/
2022/02/22	1,643	31.96	1,497.7	31.74	31.70	145.3	6,021	2.41%	大買/大賣/鉅額交易
2022/02/21	55.5	30.07	197.6	30.71	31.40	-142.1	4,898	-2.90%	大賣/鉅額交易
2022/02/18	11.2	28.49	17	28.59	28.55	-5.8	4,683	-0.12%
2022/02/17	63	28.63	45	28.82	28.30	18	4,753	0.38%
2022/02/16	47.7	28.58	11	28.55	28.40	36.7	4,798	0.76%
2022/02/15	27.4	28.74	37	29.04	28.45	-9.6	4,925	-0.19%
2022/02/14	33	28.88	27.5	28.90	28.85	5.5	5,215	0.11%
2022/02/11	18.1	29.53	31.4	29.66	29.50	-13.3	5,276	-0.25%
2022/02/10	7.5	29.56	8.4	29.65	29.60	-0.9	5,740	-0.02%
2022/02/09	31.1	29.70	31	29.71	29.60	0	6,148	0.00%
2022/02/08	80.4	29.28	103.1	29.38	29.60	-22.7	6,130	-0.37%	大賣/
2022/02/07	17	28.72	32.7	28.91	29.20	-15.7	6,162	-0.25%
2022/01/26	7.4	27.52	16	27.65	27.40	-8.7	6,251	-0.14%
2022/01/25	17.1	27.95	14	27.75	27.50	3.1	6,311	0.05%
2022/01/24	4.3	27.64	14	27.71	27.90	-9.7	6,324	-0.15%
2022/01/21	84.1	28.60	114	28.49	28.05	-29.9	6,365	-0.47%	大賣/
2022/01/20	78	28.39	95.7	28.40	28.45	-17.7	6,290	-0.28%
2022/01/19	9.8	27.55	19.1	27.59	27.40	-9.3	6,150	-0.15%
2022/01/18	18.3	28.02	18	28.10	27.85	0.3	6,171	0.01%
2022/01/17	34.5	27.92	9	27.93	27.95	25.5	6,214	0.41%
2022/01/14	16	28.16	23	28.11	28.05	-7	6,432	-0.11%
2022/01/13	30.3	28.88	45	28.93	28.70	-14.7	6,562	-0.22%
2022/01/12	16.7	28.02	8	28.12	28.00	8.7	6,532	0.13%
2022/01/11	40.6	28.01	39.6	28.01	27.80	1	6,564	0.02%
2022/01/10	15.1	28.65	74	28.69	28.35	-58.9	6,558	-0.90%
2022/01/07	12.8	28.52	14.7	28.52	28.50	-1.9	6,545	-0.03%
2022/01/06	37.5	28.92	4	29.06	28.95	33.4	6,566	0.51%
2022/01/05	19.1	29.31	7	29.24	29.15	12.1	6,598	0.18%
2022/01/04	8.1	29.16	5.2	29.16	29.20	2.9	6,651	0.04%
2022/01/03	13.3	29.34	24	29.37	29.30	-10.7	6,683	-0.16%
2021/12/30	75.6	29.70	10.2	29.86	29.65	65.4	6,713	0.97%
2021/12/29	12.4	29.79	25.5	29.81	29.75	-13.1	6,741	-0.19%
2021/12/28	48.9	29.82	18	29.93	29.75	30.9	6,822	0.45%
2021/12/27	33.4	30.08	5	30.19	30.00	28.4	6,914	0.41%
2021/12/24	28.4	30.71	0.2	31.15	30.45	28.1	6,956	0.40%
2021/12/23	12.3	31.01	14.2	31.08	30.95	-1.9	6,986	-0.03%
2021/12/22	14.1	31.25	28.1	31.29	31.25	-14	7,020	-0.20%
2021/12/21	21.1	30.46	53.4	31.04	31.50	-32.3	7,022	-0.46%
2021/12/20	150.5	31.26	142.6	31.15	30.90	7.9	6,968	0.11%	大買/大賣/
2021/12/17	13.8	30.51	39.4	30.43	30.40	-25.6	6,808	-0.38%
2021/12/16	29.9	29.74	28.1	29.86	29.60	1.8	6,768	0.03%
2021/12/15	17.1	29.90	20.9	29.99	29.85	-3.9	6,855	-0.06%
2021/12/14	67.3	30.21	32	30.44	29.85	35.3	6,881	0.51%
2021/12/13	64	30.94	70.1	30.83	31.00	-6.1	6,895	-0.09%
2021/12/10	104.3	30.85	85.1	30.49	30.25	19.2	6,891	0.28%	大買/
2021/12/09	48	31.14	63.6	31.22	30.85	-15.6	7,146	-0.22%
2021/12/08	119.6	32.27	137.3	32.07	31.35	-17.7	7,451	-0.24%	大買/大賣/
2021/12/07	68.1	31.35	51.1	31.40	31.40	17	7,517	0.23%
2021/12/06	72	31.09	49.2	30.89	30.75	22.8	7,532	0.30%
2021/12/03	47.2	30.97	77.1	31.05	30.70	-29.9	7,670	-0.39%
2021/12/02	13.3	30.71	50.7	30.69	30.55	-37.4	7,799	-0.48%
2021/12/01	29.1	30.36	22.1	30.41	30.55	7	7,939	0.09%
2021/11/30	21	30.13	51	30.27	30.50	-30	8,103	-0.37%
2021/11/29	62.3	29.45	29.3	29.43	30.00	33	8,241	0.40%
2021/11/26	46.2	30.51	91.2	30.51	30.00	-45	8,586	-0.52%
2021/11/25	65.1	30.97	106.7	30.82	30.55	-41.6	9,167	-0.45%	大賣/
2021/11/24	164.4	30.58	190.8	30.77	30.25	-26.4	9,347	-0.28%	大買/大賣/
2021/11/23	106.1	30.29	87.5	29.97	29.65	18.7	9,585	0.19%	大買/
2021/11/22	67.7	29.04	45	29.12	29.20	22.7	9,805	0.23%
2021/11/19	38.4	28.96	50	29.05	28.80	-11.6	9,860	-0.12%
2021/11/18	56.4	29.62	49.1	29.58	29.40	7.3	9,985	0.07%
2021/11/17	71.1	29.99	67	29.81	29.75	4.1	10,157	0.04%
2021/11/16	131.4	30.12	209	29.97	29.80	-77.6	10,323	-0.75%	大買/大賣/
2021/11/15	63	30.74	33.4	30.74	30.55	29.6	10,411	0.28%
2021/11/12	137.9	31.50	123.3	31.31	31.50	14.6	10,625	0.14%	大買/大賣/
2021/11/11	337.8	32.14	253.4	32.12	31.40	84.4	10,678	0.79%	大買/大賣/
2021/11/10	64.8	30.98	68.1	30.86	30.75	-3.4	10,475	-0.03%
2021/11/09	417.6	31.38	326	31.31	31.70	91.6	10,575	0.87%	大買/大賣/
2021/11/08	299.2	30.97	314.7	31.44	31.75	-15.5	10,343	-0.15%	大買/大賣/
2021/11/05	42.1	28.92	9	28.86	28.90	33.1	10,300	0.32%
2021/11/04	104.5	29.32	98	29.38	29.35	6.5	10,487	0.06%	大買/
2021/11/03	68.3	29.10	109.5	28.72	29.00	-41.2	10,656	-0.39%	大賣/
2021/11/02	71.2	28.09	65.6	28.19	27.65	5.6	10,916	0.05%
2021/11/01	40.3	28.44	59	28.59	28.30	-18.7	11,313	-0.16%
2021/10/29	109	28.18	103	28.31	28.55	6	11,607	0.05%	大買/大賣/
2021/10/28	30.4	28.43	71.2	28.68	28.45	-40.8	11,730	-0.35%
2021/10/27	69.1	28.80	12	28.71	28.60	57.1	12,002	0.48%
2021/10/26	71.4	29.05	85	29.16	28.90	-13.7	12,742	-0.11%
2021/10/25	22.1	28.85	93	28.85	29.10	-70.9	13,660	-0.52%
2021/10/22	266.3	29.00	126.6	29.34	28.50	139.7	14,604	0.96%	大買/大賣/鉅額交易
2021/10/21	122.6	30.95	148.4	30.31	31.05	-25.8	14,967	-0.17%	大買/大賣/
2021/10/20	50.4	29.60	43.4	29.58	29.15	7	15,438	0.05%
2021/10/19	27.4	29.73	42.1	29.86	29.80	-14.7	16,464	-0.09%
2021/10/18	69.3	29.35	35.3	29.46	29.00	34	17,515	0.19%
2021/10/15	6.1	29.35	10	29.29	29.40	-3.9	19,824	-0.02%
2021/10/14	49	28.91	82.8	28.76	29.05	-33.8	22,624	-0.15%
2021/10/13	39.2	28.82	79.7	29.05	28.45	-40.5	23,048	-0.18%
2021/10/12	57.6	29.35	52	29.20	28.80	5.6	23,945	0.02%
2021/10/08	71.3	29.83	24	30.33	29.60	47.3	24,111	0.20%
2021/10/07	23.5	30.25	49.2	30.26	30.30	-25.6	24,307	-0.11%
2021/10/06	51.9	30.10	38	30.29	29.60	13.9	24,604	0.06%
2021/10/05	19	29.98	91.4	29.96	30.60	-72.4	24,978	-0.29%
2021/10/04	33.7	30.34	78.8	30.13	29.45	-45.1	25,171	-0.18%
2021/10/01	159.7	32.33	171.2	31.62	31.35	-11.5	25,489	-0.05%	大買/大賣/
2021/09/30	46	32.69	62.4	32.83	33.40	-16.4	25,520	-0.06%
2021/09/29	68.5	32.33	84.1	32.34	32.10	-15.6	25,581	-0.06%
2021/09/28	62.8	33.01	61.3	33.06	32.65	1.6	25,751	0.01%
2021/09/27	34.4	33.81	31.3	33.95	33.65	3.1	25,971	0.01%
2021/09/24	31.7	34.04	39.2	33.97	33.90	-7.5	28,025	-0.03%
2021/09/23	134.9	33.84	115	33.36	33.80	19.9	29,020	0.07%	大買/大賣/
2021/09/22	121.7	33.75	106.3	33.91	33.40	15.4	29,056	0.05%	大買/大賣/
2021/09/17	89.9	35.99	83.1	35.95	36.25	6.8	29,013	0.02%
2021/09/16	126.2	36.41	102.5	36.06	35.85	23.7	29,113	0.08%	大買/大賣/
2021/09/15	55.4	36.14	89.6	36.21	36.25	-34.2	29,976	-0.11%
2021/09/14	267.4	36.40	238.6	36.50	36.60	28.8	30,527	0.09%	大買/大賣/
2021/09/13	235.7	37.28	313.6	37.29	37.70	-77.9	30,927	-0.25%	大買/大賣/
2021/09/10	263.6	36.39	226.4	36.24	35.85	37.2	30,720	0.12%	大買/大賣/
2021/09/09	96.3	35.06	131.3	35.07	35.65	-35	30,726	-0.11%	大賣/
2021/09/08	135.4	35.66	229.5	35.28	34.65	-94.2	30,970	-0.30%	大買/大賣/
2021/09/07	221.3	35.88	236.1	35.91	35.50	-14.8	31,365	-0.05%	大買/大賣/
2021/09/06	181.4	36.82	182.6	37.07	36.35	-1.3	31,588	0.00%	大買/大賣/
2021/09/03	162.4	36.89	213.4	37.09	36.15	-51	31,652	-0.16%	大買/大賣/
2021/09/02	186.8	37.04	148.4	36.90	36.35	38.4	31,707	0.12%	大買/大賣/
2021/09/01	581.6	38.52	487	38.41	37.80	94.7	31,736	0.30%	大買/大賣/
2021/08/31	606.2	37.74	541.9	37.91	38.00	64.4	31,788	0.20%	大買/大賣/
2021/08/30	231.2	36.01	204.2	36.09	36.00	27.1	31,800	0.09%	大買/大賣/
2021/08/27	566.5	36.04	339.2	36.04	35.60	227.3	32,781	0.69%	大買/大賣/鉅額交易
2021/08/26	159.1	36.24	287.5	37.58	37.85	-128.4	32,794	-0.39%	大買/大賣/鉅額交易
2021/08/25	72.1	34.15	58.8	34.25	34.45	13.4	33,110	0.04%
2021/08/24	65.8	34.01	107.2	34.14	34.35	-41.4	33,173	-0.12%	大賣/
2021/08/23	132.2	34.70	138.1	34.77	34.55	-5.9	33,389	-0.02%	大買/大賣/
2021/08/20	168.2	32.97	281.3	32.52	33.05	-113.1	33,475	-0.34%	大買/大賣/鉅額交易
2021/08/19	111.7	33.38	89.2	33.49	32.00	22.4	33,545	0.07%	大買/
2021/08/18	246.3	33.79	334.5	32.94	34.65	-88.2	33,422	-0.26%	大買/大賣/
2021/08/17	113.1	34.32	193.2	34.18	33.30	-80.1	33,210	-0.24%	大買/大賣/
2021/08/16	151.5	36.70	151.3	36.26	35.80	0.1	33,105	0.00%	大買/大賣/
2021/08/13	191.4	37.52	109.4	37.62	37.10	82	33,104	0.25%	大買/大賣/
2021/08/12	220.5	37.75	287.6	37.38	38.65	-67.1	33,123	-0.20%	大買/大賣/
2021/08/11	299.9	37.69	341.2	37.21	36.60	-41.3	33,111	-0.12%	大買/大賣/
2021/08/10	271.7	37.89	302.5	37.66	37.50	-30.8	32,846	-0.09%	大買/大賣/
2021/08/09	236.3	39.34	255.5	39.25	38.70	-19.2	32,733	-0.06%	大買/大賣/
2021/08/06	469.1	39.43	519.7	38.95	38.45	-50.6	32,640	-0.16%	大買/大賣/
2021/08/05	469.5	39.58	486.8	39.56	38.75	-17.3	32,500	-0.05%	大買/大賣/
2021/08/04	383.3	42.42	321.7	42.29	41.75	61.6	32,306	0.19%	大買/大賣/
2021/08/03	226.3	43.85	220.9	43.94	43.70	5.4	32,746	0.02%	大買/大賣/
2021/08/02	312.6	43.79	381.7	43.78	44.20	-69.2	33,032	-0.21%	大買/大賣/
2021/07/30	1,060.6	44.99	978.7	44.80	43.45	81.9	33,468	0.24%	大買/大賣/
2021/07/29	975.2	44.18	866.1	44.17	44.40	109.1	33,297	0.33%	大買/大賣/鉅額交易
2021/07/28	1,010.3	42.72	1,085.8	42.50	42.60	-75.4	32,504	-0.23%	大買/大賣/
2021/07/27	536.7	42.16	623.4	42.09	41.00	-86.7	31,739	-0.27%	大買/大賣/
2021/07/26	1,002.7	44.70	919.5	44.46	43.80	83.2	31,543	0.26%	大買/大賣/
2021/07/23	1,303	44.32	1,279.7	44.37	44.50	23.3	31,275	0.07%	大買/大賣/
2021/07/22	1,325.7	43.93	1,399.9	44.07	41.80	-74.1	30,280	-0.24%	大買/大賣/
2021/07/21	3,112.2	49.66	2,807.4	48.93	44.85	304.9	29,275	1.04%	大買/大賣/鉅額交易
2021/07/20	3,613.8	46.34	3,341.3	46.22	49.00	272.5	27,045	1.01%	大買/大賣/鉅額交易
2021/07/19	401	43.12	782.2	44.24	44.60	-381.2	24,346	-1.57%	大買/大賣/鉅額交易
2021/07/16	1,829.9	41.23	1,495.9	40.84	40.55	334	24,443	1.37%	大買/大賣/鉅額交易
2021/07/15	134.3	38.02	123.2	37.96	39.25	11.1	23,694	0.05%	大買/大賣/
2021/07/14	225.8	36.18	86.4	36.13	35.70	139.4	23,756	0.59%	大買/鉅額交易
2021/07/13	374.7	40.10	55.4	40.40	39.65	319.3	23,855	1.34%	大買/鉅額交易
2021/07/12	192.4	42.98	174.6	43.23	44.05	17.9	23,856	0.07%	大買/大賣/
2021/07/09	128.2	39.07	81.5	39.35	40.05	46.7	23,532	0.20%	大買/
2021/07/08	69	39.00	302.4	39.50	39.90	-233.3	23,410	-1.00%	大賣/鉅額交易
2021/07/07	44.9	36.82	81.6	37.16	36.45	-36.7	23,108	-0.16%
2021/07/06	43.3	37.40	127.6	37.47	37.90	-84.3	23,435	-0.36%	大賣/
2021/07/05	124.5	37.99	127.9	38.22	37.30	-3.4	23,404	-0.01%	大買/大賣/
2021/07/02	140.2	37.18	246.6	36.77	37.50	-106.4	23,550	-0.45%	大買/大賣/鉅額交易
2021/07/01	2,402.8	38.69	1,765.6	38.22	37.50	637.2	23,315	2.73%	大買/大賣/鉅額交易
2021/06/30	791.6	37.30	147.3	37.32	37.40	644.4	21,264	3.03%	大買/大賣/鉅額交易
2021/06/29	10	34.00	21	34.00	34.00	-11	20,231	-0.05%
2021/06/28	8	30.95	13	30.95	30.95	-5	20,106	-0.03%
2021/06/25	11	28.15	43.1	28.15	28.15	-32.1	20,018	-0.16%
2021/06/24	280	24.79	469.1	24.95	25.60	-189.1	19,874	-0.95%	大買/大賣/鉅額交易
2021/06/23	573.5	24.81	787.5	24.48	23.30	-214	18,929	-1.13%	大買/大賣/鉅額交易
2021/06/22	516.6	23.74	561.3	23.87	24.45	-44.7	18,295	-0.24%	大買/大賣/
2021/06/21	60.5	22.10	72.2	22.25	22.25	-11.7	17,558	-0.07%
2021/06/18	232	23.16	86	23.14	22.80	146	17,396	0.84%	大買/鉅額交易
2021/06/17	266	24.13	198	24.05	23.65	68	17,110	0.40%	大買/大賣/
2021/06/16	594.7	24.75	507	24.54	23.80	87.7	16,744	0.52%	大買/大賣/
2021/06/15	403.1	23.75	411.5	23.79	24.00	-8.5	16,152	-0.05%	大買/大賣/
2021/06/11	186	23.02	196.2	23.11	23.10	-10.2	15,705	-0.06%	大買/大賣/
2021/06/10	310.1	22.47	172	22.38	22.70	138.1	15,430	0.90%	大買/大賣/鉅額交易
2021/06/09	116.1	22.94	140.2	22.70	22.85	-24.1	15,160	-0.16%	大買/大賣/
2021/06/08	351.6	23.14	345.2	23.00	23.00	6.5	14,935	0.04%	大買/大賣/
2021/06/07	591.4	23.47	538	22.77	22.15	53.3	14,482	0.37%	大買/大賣/
2021/06/04	485.8	24.05	583.9	24.07	24.10	-98.1	13,797	-0.71%	大買/大賣/
2021/06/03	335.4	22.39	211.5	22.28	22.60	123.9	12,536	0.99%	大買/大賣/鉅額交易
2021/06/02	169.2	22.21	245.2	21.99	22.85	-76	12,092	-0.63%	大買/大賣/
2021/06/01	54.3	20.53	93.8	20.45	20.80	-39.5	11,434	-0.35%
2021/05/31	190	21.00	172.4	21.11	20.25	17.6	11,310	0.16%	大買/大賣/
2021/05/28	125.6	20.26	174	20.21	20.10	-48.4	10,913	-0.44%	大買/大賣/
2021/05/27	220.3	18.95	175.5	19.04	19.05	44.8	10,607	0.42%	大買/大賣/
2021/05/26	15.3	17.81	6	17.92	17.95	9.3	10,338	0.09%
2021/05/25	27.5	17.77	8	17.87	17.75	19.5	10,295	0.19%
2021/05/24	47	18.13	57.1	18.06	18.00	-10.1	10,240	-0.10%
2021/05/21	39.5	17.93	39.4	17.97	18.25	0.1	10,266	0.00%
2021/05/20	82	18.18	42	18.13	17.60	40	10,175	0.39%
2021/05/19	161	18.59	123.3	18.55	19.05	37.7	9,961	0.38%	大買/大賣/
2021/05/18	40.1	16.91	117	16.75	17.35	-77	9,722	-0.79%	大賣/
2021/05/17	25.5	16.01	73.2	16.18	15.80	-47.7	9,586	-0.50%
2021/05/14	56.5	18.05	128.9	17.53	17.55	-72.4	9,464	-0.77%	大賣/
2021/05/13	74.6	18.84	108.3	18.53	18.35	-33.7	9,249	-0.36%	大賣/
2021/05/12	123.3	21.27	124.7	21.94	20.35	-1.5	8,951	-0.02%	大買/大賣/
2021/05/11	547.9	23.27	370.8	23.13	22.60	177.1	8,661	2.04%	大買/大賣/鉅額交易
2021/05/10	129	21.70	285.3	21.94	22.25	-156.3	7,879	-1.98%	大買/大賣/鉅額交易
2021/05/07	607	20.00	334.1	20.14	20.25	272.9	7,408	3.68%	大買/大賣/鉅額交易
2021/05/06	43.1	19.49	160.6	19.72	19.90	-117.6	6,663	-1.76%	大賣/鉅額交易
2021/05/05	46.9	18.24	102.1	18.38	18.10	-55.2	6,073	-0.91%	大賣/
2021/05/04	105.3	17.76	138	17.94	17.50	-32.7	5,920	-0.55%	大買/大賣/
2021/05/03	233.9	19.69	196.4	19.75	19.25	37.5	5,689	0.66%	大買/大賣/
2021/04/29	116.6	18.85	150.5	18.74	18.80	-33.9	5,292	-0.64%	大買/大賣/
2021/04/28	28.1	18.04	56.2	18.07	18.30	-28.1	4,916	-0.57%
2021/04/27	100.5	18.15	95.9	18.10	18.15	4.6	4,848	0.09%
2021/04/26	92.9	18.34	51	18.32	18.40	41.9	4,744	0.88%
2021/04/23	97.7	17.55	111	17.60	17.60	-13.3	4,627	-0.29%	大賣/
2021/04/22	221	19.02	125.1	18.91	18.00	95.9	4,518	2.12%	大買/大賣/
2021/04/21	88.7	17.96	52	18.19	18.20	36.7	3,948	0.93%
2021/04/20	209.1	18.42	109	18.21	18.50	100.1	3,754	2.67%	大買/大賣/
2021/04/19	188.6	18.41	92.7	18.40	18.70	95.9	3,496	2.74%	大買/
2021/04/16	88.1	16.89	62.5	16.74	17.00	25.5	3,170	0.81%
2021/04/15	22.5	15.77	32	15.82	15.95	-9.5	2,880	-0.33%
2021/04/14	34.2	15.78	37.2	15.72	15.70	-3	2,821	-0.11%
2021/04/13	81	15.88	63	15.75	15.70	18	2,707	0.67%
2021/04/12	148	15.61	172.1	15.65	16.10	-24.1	2,641	-0.91%	大買/大賣/
2021/04/09	152	15.11	122	14.65	14.65	30	2,216	1.35%	大買/大賣/
2021/04/08	117.5	15.01	75.6	14.96	15.10	41.9	2,143	1.96%	大買/
2021/04/07	10.5	13.90	3	13.95	14.00	7.5	1,926	0.39%
2021/04/06	70	13.88	27.2	13.73	13.85	42.8	1,959	2.18%
2021/04/01	15	13.40	1.4	13.40	13.40	13.6	1,935	0.70%
2021/03/31	0.1	13.35	0.1	13.45	13.40	-0.1	1,971	0.00%
2021/03/30	15.3	13.34	1.6	13.34	13.35	13.7	2,053	0.67%
2021/03/29	23.6	13.48	1	13.51	13.45	22.6	2,109	1.07%
2021/03/26	1	13.30	14	13.28	13.35	-13	2,332	-0.56%
2021/03/25	2	13.20	2	13.23	13.20	0	2,589	0.00%
2021/03/24	3	13.02	1	13.00	13.00	2	2,636	0.08%
2021/03/23	0	14.00	2	13.20	13.20	-2	2,790	-0.07%
2021/03/22	3	13.00	1	13.15	13.05	2	2,866	0.07%
2021/03/19	0	13.15	0	13.35	13.05	0	3,095	0.00%
2021/03/18	9.9	13.27	6	13.26	13.30	3.9	3,176	0.12%
2021/03/17	6	13.27	2.2	13.31	13.25	3.9	3,241	0.12%
2021/03/16	0	13.45	0	0.00	13.30	0	3,403	0.00%
2021/03/15	0.1	13.44	2.2	13.60	13.45	-2.1	3,512	-0.06%
2021/03/12	2	13.45	1	13.45	13.55	1	3,823	0.03%
2021/03/11	0.1	13.43	6.1	13.59	13.55	-6.1	3,832	-0.16%
2021/03/10	6.1	13.65	8.2	13.65	13.60	-2.1	3,827	-0.06%
2021/03/09	12.7	14.03	4.5	14.12	13.95	8.2	3,823	0.22%
2021/03/08	1.2	13.86	1	13.85	13.85	0.2	3,799	0.01%
2021/03/05	1.1	13.70	0	14.00	13.65	1.1	3,823	0.03%
2021/03/04	5.1	13.84	2	14.25	13.95	3	3,877	0.08%
2021/03/03	2.1	13.80	1.3	13.94	13.90	0.8	3,852	0.02%
2021/03/02	3.8	14.00	0.5	14.10	13.70	3.3	3,855	0.09%
2021/02/26	10.5	14.11	7.8	14.11	14.05	2.7	3,845	0.07%
2021/02/25	20.8	13.95	0	14.35	14.00	20.8	3,800	0.55%
2021/02/24	9	13.99	4.1	14.02	13.95	4.9	3,792	0.13%
2021/02/23	22	14.42	24	14.40	14.35	-2	3,757	-0.05%
2021/02/22	5	13.81	3.4	13.73	13.85	1.6	3,630	0.05%
2021/02/19	1.4	13.18	0	13.35	13.30	1.4	3,591	0.04%
2021/02/17	0	12.42	0	12.53	12.75	0	3,567	0.00%
2021/02/05	4	12.05	0.4	12.25	12.10	3.6	3,557	0.10%
2021/02/04	0.4	12.05	2	12.10	12.10	-1.6	3,551	-0.05%
2021/02/03	0	13.10	0	0.00	12.20	0	3,554	0.00%
2021/02/02	0	12.20	0	0.00	12.30	0	3,551	0.00%
2021/02/01	0	0.00	14	12.00	12.15	-14	3,545	-0.39%
2021/01/29	1	12.20	1.1	12.50	12.05	-0.1	3,535	0.00%
2021/01/28	2	12.30	1.9	12.34	12.25	0.1	3,522	0.00%
2021/01/27	0	12.55	0.3	12.55	12.40	-0.3	3,514	-0.01%
2021/01/26	1	12.50	0	0.00	12.55	1	3,507	0.03%
2021/01/25	8	12.80	7.2	12.89	13.05	0.8	3,482	0.02%
2021/01/22	0.1	12.70	4.1	12.35	12.75	-4	3,469	-0.12%
2021/01/21	0.1	12.40	1	12.40	12.45	-0.9	3,452	-0.03%
2021/01/20	1	12.20	6	12.33	12.25	-5	3,442	-0.15%
2021/01/19	2	12.85	3.2	12.78	12.85	-1.1	3,410	-0.03%
2021/01/15	12	13.02	17	13.02	12.95	-5	3,367	-0.15%
2021/01/14	0.2	13.25	14.1	13.30	13.30	-13.9	3,330	-0.42%
2021/01/13	0	0.00	18	13.20	13.30	-18	3,314	-0.54%
2021/01/12	8	13.23	17	13.15	13.10	-9	3,292	-0.27%
2021/01/11	5	13.88	8	13.88	13.90	-3	3,235	-0.09%
2021/01/08	45.1	14.44	8	14.40	14.25	37.1	3,207	1.16%
2021/01/07	8	14.23	9	14.37	14.45	-1	3,132	-0.03%
2021/01/06	41	14.63	3	14.87	14.05	38	3,079	1.23%
2021/01/05	15	14.72	8	14.76	14.70	7	3,008	0.23%
2021/01/04	4	14.45	15.6	14.47	14.50	-11.6	2,906	-0.40%
2020/12/31	2.6	14.68	4	14.56	14.50	-1.4	2,866	-0.05%
2020/12/30	45	14.74	49.7	14.62	14.55	-4.6	2,822	-0.16%
2020/12/29	36	14.17	25	14.05	14.10	11	2,649	0.41%
2020/12/28	4	13.80	6	13.81	13.75	-2	2,574	-0.08%
2020/12/25	24	13.91	7	13.94	14.00	17	2,540	0.67%
2020/12/24	20	14.29	10	14.32	14.10	10	2,489	0.40%
2020/12/23	7	13.82	14	13.69	14.05	-7	2,398	-0.29%
2020/12/22	89.4	15.14	76.1	14.82	14.00	13.4	2,337	0.57%
2020/12/21	42.1	14.93	56.2	14.99	14.90	-14.1	2,107	-0.67%
2020/12/18	4	13.91	8.2	14.03	14.25	-4.1	1,837	-0.23%
2020/12/17	33	14.76	91	14.55	14.10	-58	1,784	-3.25%
2020/12/16	43	14.07	11	14.03	13.90	32	1,615	1.98%
2020/12/15	44.2	14.24	35	14.23	13.90	9.2	1,535	0.60%
2020/12/14	7	13.41	40	13.53	13.60	-33	1,288	-2.56%
2020/12/11	45	13.52	10.3	13.52	13.00	34.8	1,200	2.90%
2020/12/10	41.3	13.48	37	13.47	13.20	4.3	1,127	0.38%
2020/12/09	57.7	13.03	27	13.09	13.20	30.7	958	3.20%
2020/12/08	91.1	13.27	31	13.35	13.35	60	843	7.12%
2020/12/07	3	12.05	3	12.03	12.15	0	527	0.00%
2020/12/04	1	11.85	1	11.90	11.70	0	516	0.00%
2020/12/03	0	0.00	2	11.85	11.80	-2	515	-0.39%
2020/12/02	9.1	12.09	0	0.00	11.85	9.1	530	1.71%
2020/12/01	2	12.00	4	11.95	12.00	-2	517	-0.39%
2020/11/30	7	11.88	4	11.98	12.15	3	468	0.64%
2020/11/27	4	11.34	1	11.35	11.35	3	384	0.78%
2020/11/26	5	11.10	4	11.10	11.05	1	360	0.28%
2020/11/25	0	11.00	4	10.88	11.00	-4	346	-1.15%
2020/11/24	0	0.00	0	10.75	10.80	0	334	0.00%
2020/11/23	2	10.60	0	0.00	10.70	2	329	0.61%
2020/11/17	0	10.58	0	0.00	10.60	0	301	0.00%
2020/11/16	0.1	10.60	0	0.00	10.60	0.1	302	0.03%
2020/11/12	0	10.65	0	0.00	10.60	0	303	0.00%
2020/11/11	0	0.00	5	10.60	10.65	-5	306	-1.63%
2020/11/06	2	10.40	0	0.00	10.40	2	295	0.68%
2020/11/05	0	0.00	1	10.40	10.40	-1	296	-0.34%
2020/10/28	0	0.00	2	10.40	10.40	-2	304	-0.66%
2020/10/21	0	10.20	0	0.00	10.25	0	310	0.00%
2020/10/19	0	0.00	2	10.30	10.25	-2	317	-0.63%
2020/10/13	0	0.00	1	10.20	10.20	-1	336	-0.30%
2020/10/12	0	0.00	1	10.20	10.25	-1	342	-0.29%
2020/10/07	2	10.10	0	0.00	10.20	2	350	0.57%
2020/10/06	0	0.00	15	10.10	10.20	-15	355	-4.22%
2020/09/29	15	10.10	0	0.00	10.05	15	358	4.19%
2020/09/28	0	10.05	0	0.00	10.05	0	359	0.00%
2020/09/25	2	9.95	0	0.00	9.97	2	365	0.55%
2020/09/24	0	10.15	0	0.00	10.05	0	363	0.00%
2020/09/23	0	10.30	0	0.00	10.35	0	357	0.00%
2020/09/18	0	0.00	5	10.70	10.80	-5	358	-1.39%
2020/09/09	5	10.62	0	0.00	10.65	5	383	1.30%
2020/09/08	0	0.00	2	11.30	10.95	-2	374	-0.53%
2020/09/03	0	0.00	1	10.65	10.55	-1	346	-0.29%
2020/09/01	5	10.50	1	10.50	10.55	4	357	1.12%
2020/08/31	1	10.55	0	0.00	10.55	1	355	0.28%
2020/08/21	0	0.00	2	10.00	10.05	-2	341	-0.59%
2020/07/22	1	10.70	0	0.00	10.70	1	370	0.27%
2020/07/21	1	10.70	0	0.00	10.65	1	365	0.27%
2020/07/14	2	10.65	0	0.00	10.65	2	364	0.55%
2020/07/01	2	10.85	0	0.00	10.80	2	373	0.54%
2020/06/22	0	0.00	1	10.70	10.80	-1	362	-0.28%
2020/06/16	0	0.00	1	10.45	10.60	-1	372	-0.27%
2020/06/08	0	0.00	4	10.65	10.65	-4	388	-1.03%
2020/05/28	1	10.30	0	0.00	10.30	1	389	0.26%
2020/05/11	0	0.00	1	10.50	10.45	-1	394	-0.25%
2020/05/08	1	10.50	0	0.00	10.40	1	393	0.25%
2020/05/06	1	10.35	0	0.00	10.30	1	388	0.26%
2020/04/28	0	0.00	2	10.05	10.05	-2	381	-0.52%
2020/04/21	6	9.86	0	0.00	9.83	6	382	1.57%
2020/04/17	1	10.10	0	0.00	10.10	1	378	0.26%
2020/04/09	2	9.85	0	0.00	9.89	2	353	0.57%
2020/03/31	1	9.66	0	0.00	9.69	1	352	0.28%
2020/03/17	0	9.40	0	0.00	9.43	0	296	0.00%
2020/03/03	1	10.90	0	0.00	10.95	1	259	0.39%
2020/02/18	0	0.00	1	11.30	11.25	-1	265	-0.38%
2020/02/11	1	11.40	0	0.00	11.40	1	286	0.35%
2020/01/14	1	12.45	0	0.00	12.40	1	289	0.35%
2020/01/06	1	12.40	0	0.00	12.35	1	316	0.32%
2020/01/02	0	0.00	2	12.55	12.55	-2	319	-0.63%
2019/12/26	3	12.20	0	0.00	12.20	3	322	0.93%
2019/11/25	1	12.30	0	0.00	12.35	1	687	0.15%
2019/11/15	0	0.00	1	12.15	12.20	-1	708	-0.14%
2019/11/13	1	12.50	0	0.00	12.45	1	698	0.14%
2019/11/11	0	0.00	2	12.60	12.65	-2	687	-0.29%
2019/11/05	0	0.00	1	12.85	12.85	-1	723	-0.14%
2019/11/01	3	12.80	0	0.00	12.80	3	721	0.42%
2019/10/29	0	0.00	2	13.00	13.00	-2	720	-0.28%
2019/10/08	0	0.00	1	13.25	13.25	-1	792	-0.13%
2019/09/17	0	0.00	3	13.35	13.35	-3	775	-0.39%
2019/09/12	0	0.00	1	13.50	13.55	-1	767	-0.13%
2019/09/10	1	13.55	0	0.00	13.60	1	758	0.13%
2019/09/09	0	0.00	2	13.58	13.50	-2	749	-0.27%
2019/09/05	0	0.00	1	13.55	13.55	-1	726	-0.14%
2019/09/04	0	0.00	1	13.80	13.90	-1	699	-0.14%
2019/09/03	4	13.94	2	13.80	14.00	2	655	0.30%
2019/09/02	4	13.89	2	13.73	13.85	2	580	0.34%
2019/08/05	3	12.65	0	0.00	12.55	3	380	0.79%
2019/07/26	0	0.00	3	12.70	12.70	-3	433	-0.69%
2019/07/25	0	0.00	1	12.80	12.75	-1	436	-0.23%
2019/07/23	1	12.80	0	0.00	12.90	1	434	0.23%
2019/07/22	2	13.03	0	0.00	13.00	2	433	0.46%
2019/07/19	2	13.10	0	0.00	13.10	2	423	0.47%
2019/06/19	1	12.70	0	0.00	12.75	1	434	0.23%
2019/06/18	1	12.75	0	0.00	12.70	1	448	0.22%
2019/05/10	2	13.08	0	0.00	13.10	2	696	0.29%
2019/04/26	0	0.00	1	13.95	13.95	-1	642	-0.16%
2019/04/18	1	14.05	0	0.00	14.05	1	630	0.16%
2019/04/16	0	14.20	0	0.00	14.10	0	623	0.00%
2019/04/11	2	14.20	0	0.00	14.20	2	612	0.33%
2019/04/08	2	14.20	0	0.00	14.20	2	597	0.33%
2019/04/01	2	14.25	0	0.00	14.20	2	579	0.35%
2019/03/29	0	0.00	1	14.20	14.25	-1	574	-0.17%
2019/03/28	2	14.20	0	0.00	14.20	2	574	0.35%
2019/03/25	2	14.23	0	0.00	14.20	2	553	0.36%
2019/03/22	3	14.35	0	0.00	14.35	3	543	0.55%
2019/03/21	1	14.50	0	0.00	14.50	1	527	0.19%
2019/03/12	0	14.25	0	0.00	14.20	0	453	0.00%
2019/03/05	0	0.00	1	14.10	14.25	-1	420	-0.24%
2019/02/19	0	0.00	5	13.20	13.25	-5	358	-1.39%
2019/02/15	0	0.00	6	13.20	13.20	-6	375	-1.60%
2019/01/28	6	12.95	0	0.00	12.95	6	419	1.43%
2019/01/25	7	12.90	0	0.00	12.90	7	420	1.67%
2019/01/16	0	0.00	10	12.78	12.75	-10	501	-1.99%
2018/12/13	0	0.00	2	13.00	13.00	-2	668	-0.30%
2018/12/07	0	13.15	0	0.00	13.15	0	661	0.00%
2018/12/06	6	13.08	0	0.00	13.05	6	662	0.91%
2018/12/05	4	13.30	0	0.00	13.35	4	655	0.61%
2018/11/23	2	13.00	0	0.00	13.05	2	638	0.31%
2018/11/14	0	0.00	4	13.20	13.15	-4	641	-0.62%
2018/11/12	4	13.10	0	0.00	13.05	4	629	0.63%
2018/10/01	2	14.70	0	0.00	14.65	2	651	0.31%
2018/09/19	0	0.00	1	14.70	14.95	-1	606	-0.16%
2018/09/18	1	14.45	0	0.00	14.45	1	605	0.17%
2018/08/21	0	0.00	2	14.85	14.85	-2	792	-0.25%
2018/08/15	2	14.75	0	0.00	15.00	2	791	0.25%
2018/08/08	0	0.00	1	14.50	14.40	-1	766	-0.13%
2018/08/06	0	0.00	3	14.35	14.30	-3	788	-0.38%
2018/08/02	3	14.15	0	0.00	14.15	3	806	0.37%
2018/08/01	0	0.00	3	14.40	14.40	-3	814	-0.37%
2018/07/30	2	14.10	0	0.00	14.05	2	812	0.25%
2018/07/25	2	14.25	0	0.00	14.25	2	819	0.24%
2018/07/11	1	15.20	0	0.00	15.20	1	1,129	0.09%
2018/06/29	2	15.70	0	0.00	15.75	2	1,253	0.16%
2018/05/17	0	0.00	1	16.00	16.05	-1	1,573	-0.06%
2018/05/15	1	15.85	0	0.00	15.75	1	1,606	0.06%
2018/05/14	0	0.00	1	15.85	15.80	-1	1,648	-0.06%
2018/04/27	0	0.00	1	16.00	15.95	-1	1,917	-0.05%
2018/04/26	0	0.00	1	16.05	16.00	-1	1,923	-0.05%
2018/04/24	1	16.90	0	0.00	16.35	1	1,903	0.05%
2018/04/23	1	17.05	1	17.10	17.10	0	1,858	0.00%
2018/04/20	1	16.65	0	0.00	16.55	1	1,751	0.06%
2018/04/19	1	16.40	0	0.00	16.35	1	1,749	0.06%
2018/04/13	1	16.00	0	0.00	15.85	1	1,893	0.05%
2018/03/02	0	0.00	1	17.20	17.10	-1	1,912	-0.05%
2018/02/26	1	16.65	0	0.00	16.75	1	1,683	0.06%
2018/01/29	0	0.00	3	17.05	16.90	-3	1,771	-0.17%
2018/01/18	2	16.20	0	0.00	16.10	2	2,509	0.08%
2018/01/12	1	16.90	0	0.00	16.60	1	2,506	0.04%