全台 (3038)-國泰-敦南券商分點個股進出

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

全台

(3038)

可現股當沖

股價
30.65
漲跌
▼0.50
漲幅
-1.61%
成交量
1,119張
產業
上市光電類股
253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

全台 (3038)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
2024/04/19	11.1	30.32	7.8	30.56	30.65	3.3	2,057	0.16%
2024/04/18	3.2	31.10	5	31.23	31.15	-1.8	2,045	-0.09%
2024/04/17	9.6	31.05	3.1	31.07	31.10	6.5	2,046	0.32%
2024/04/16	11.4	30.81	2	30.80	30.65	9.4	2,046	0.46%
2024/04/15	6.7	31.84	10.3	31.83	31.65	-3.6	2,037	-0.18%
2024/04/12	5.5	32.24	7.2	32.26	32.20	-1.7	2,034	-0.09%
2024/04/11	9.3	32.79	10.4	32.78	32.65	-1.2	2,022	-0.06%
2024/04/10	11	33.67	6.7	33.80	33.55	4.4	2,008	0.22%
2024/04/09	4.4	33.40	2	33.40	33.40	2.4	2,006	0.12%
2024/04/08	4	33.61	15.1	33.58	33.70	-11	2,007	-0.55%
2024/04/03	6	32.93	2	32.93	32.95	4	1,992	0.20%
2024/04/02	2.2	33.03	1.2	33.15	33.10	1.1	1,990	0.05%
2024/04/01	8.2	33.37	9.6	33.29	33.20	-1.4	1,987	-0.07%
2024/03/29	6.2	32.86	6.5	32.88	32.80	-0.3	1,981	-0.02%
2024/03/28	1.1	33.12	1.1	33.06	33.05	0.1	1,976	0.00%
2024/03/27	1.1	32.97	4	33.18	33.00	-2.9	1,975	-0.15%
2024/03/26	13.2	33.21	3.6	33.04	32.95	9.6	1,973	0.48%
2024/03/25	3.1	33.50	7	33.49	33.50	-3.9	1,963	-0.20%
2024/03/22	12.2	33.14	11.6	33.42	33.15	0.6	1,967	0.03%
2024/03/21	2.2	33.06	15.3	33.11	33.15	-13.1	1,972	-0.67%
2024/03/20	3.2	33.05	2.2	33.00	32.90	1	1,977	0.05%
2024/03/19	12.2	33.12	10	33.21	33.25	2.2	1,973	0.11%
2024/03/18	2.6	32.76	4	32.81	32.80	-1.4	1,968	-0.07%
2024/03/15	12.2	32.51	1.6	32.55	32.60	10.6	1,969	0.54%
2024/03/14	12.4	32.63	30.2	32.61	32.55	-17.8	1,970	-0.90%
2024/03/13	30.3	33.06	28	32.99	32.95	2.2	1,967	0.11%
2024/03/12	12.4	33.48	15.6	33.53	33.50	-3.3	1,961	-0.17%
2024/03/11	2.4	33.17	5.3	33.23	33.15	-2.9	1,955	-0.15%
2024/03/08	27.9	33.23	29.9	33.14	32.70	-2	1,957	-0.10%
2024/03/07	46.5	34.04	64.4	34.01	33.85	-17.9	1,937	-0.92%
2024/03/06	6.7	34.97	19.5	35.02	34.95	-12.8	1,925	-0.67%
2024/03/05	41.1	34.78	4.4	34.85	35.00	36.7	1,921	1.91%
2024/03/04	62.6	34.56	92	34.61	34.50	-29.4	1,908	-1.54%
2024/03/01	34.3	35.27	15.1	35.28	35.20	19.2	1,867	1.03%
2024/02/29	20.1	35.37	6.2	35.42	35.45	13.9	1,849	0.75%
2024/02/27	52.3	35.57	38.3	35.62	35.30	14	1,835	0.76%
2024/02/26	69.7	36.24	92.2	36.24	36.45	-22.5	1,803	-1.25%
2024/02/23	28.8	35.09	29	35.15	34.85	-0.2	1,740	-0.01%
2024/02/22	31.6	35.17	53.5	35.27	35.00	-21.9	1,726	-1.27%
2024/02/21	48.8	35.57	71.2	35.58	35.45	-22.4	1,692	-1.32%
2024/02/20	108.5	35.79	80.2	35.63	35.80	28.3	1,667	1.70%	大買/
2024/02/19	152.4	36.57	124.9	36.63	36.55	27.5	1,586	1.73%	大買/大賣/
2024/02/16	297.6	35.19	205.9	35.29	35.60	91.7	1,429	6.42%	大買/大賣/
2024/02/15	96.6	33.11	43.8	33.26	33.90	52.8	1,209	4.36%
2024/02/05	55.1	32.08	28.1	31.81	31.85	27	1,121	2.40%
2024/02/02	40.2	31.77	21.2	31.74	31.60	19	1,094	1.73%
2024/02/01	57.2	32.03	16.3	32.00	31.95	40.9	1,081	3.78%
2024/01/31	32.3	31.89	35.4	32.08	32.35	-3.1	1,042	-0.30%
2024/01/30	49.5	32.05	26.3	31.91	31.55	23.2	998	2.33%
2024/01/29	26.4	31.86	42.8	31.95	31.90	-16.4	968	-1.69%
2024/01/26	87.5	31.93	68	31.54	31.50	19.5	979	1.98%
2024/01/25	63.6	31.94	50.8	31.92	32.15	12.9	917	1.40%
2024/01/24	5.2	30.67	5.4	30.65	30.65	-0.2	790	-0.02%
2024/01/23	1	30.60	22	30.53	30.60	-21	791	-2.65%
2024/01/22	7	30.27	9.5	30.41	30.35	-2.5	786	-0.32%
2024/01/19	1	29.95	15	29.94	30.00	-14	783	-1.78%
2024/01/18	9.2	29.77	6.1	30.46	29.65	3.2	785	0.41%
2024/01/17	36.1	30.55	25.1	30.33	30.00	11	779	1.41%
2024/01/16	2.1	29.55	20	29.51	29.50	-18	749	-2.39%
2024/01/15	1	29.65	2	29.75	29.75	-1	753	-0.13%
2024/01/12	4.1	29.67	1.2	29.82	29.45	2.9	767	0.38%
2024/01/11	4.2	29.70	0	0.00	29.80	4.2	773	0.54%
2024/01/10	7.3	29.75	1.4	29.60	29.55	5.9	778	0.75%
2024/01/09	3.5	30.32	2.2	30.15	30.05	1.3	778	0.17%
2024/01/08	2.3	30.72	3	30.92	30.75	-0.7	779	-0.09%
2024/01/05	1.1	30.50	1	30.50	30.50	0.1	776	0.01%
2024/01/04	5.1	30.49	0.1	30.50	30.45	5	783	0.64%
2024/01/03	5.1	30.87	2	30.93	30.80	3.1	809	0.38%
2024/01/02	18	30.39	17	30.66	30.85	1	803	0.12%
2023/12/29	0	0.00	8	30.15	30.20	-8	798	-1.00%
2023/12/28	6	30.13	0	0.00	30.10	6	803	0.75%
2023/12/27	6.2	30.08	4	30.13	30.10	2.2	807	0.27%
2023/12/26	2.7	30.00	13	30.02	30.15	-10.3	814	-1.27%
2023/12/25	2.1	29.93	2.1	30.12	29.80	-0.1	820	-0.01%
2023/12/22	2.1	29.98	5	30.08	29.95	-2.9	825	-0.35%
2023/12/21	1.1	30.06	10	30.08	30.05	-8.9	830	-1.07%
2023/12/20	1.1	30.35	1.3	30.65	30.35	-0.2	832	-0.02%
2023/12/19	5	29.94	2.1	30.00	30.25	2.9	838	0.35%
2023/12/18	8.1	30.66	3	30.68	30.45	5.1	838	0.61%
2023/12/15	6	31.24	11	31.21	31.25	-5	832	-0.60%
2023/12/14	3.1	30.85	2	31.10	30.75	1.1	834	0.13%
2023/12/13	1	30.75	2.1	30.70	30.75	-1.1	833	-0.13%
2023/12/12	2.1	30.20	0.1	30.70	30.15	2	836	0.23%
2023/12/11	10.1	30.68	2	30.45	30.40	8.1	837	0.97%
2023/12/08	2	31.15	0.1	31.10	30.95	1.9	834	0.23%
2023/12/07	4.3	31.41	6.5	31.39	31.15	-2.2	840	-0.27%
2023/12/06	12.2	31.29	1	31.20	31.20	11.2	862	1.30%
2023/12/05	3.1	31.12	1.2	31.34	31.05	1.9	863	0.22%
2023/12/04	12.7	31.34	3	31.48	31.20	9.7	866	1.12%
2023/12/01	22.1	31.40	24.3	31.35	31.40	-2.2	871	-0.25%
2023/11/30	0.1	30.61	4	30.76	30.75	-3.9	853	-0.45%
2023/11/29	5	30.57	2	30.78	30.45	3	850	0.35%
2023/11/28	0	30.50	17	30.61	30.70	-17	857	-1.98%
2023/11/27	5.2	30.24	3	30.33	30.20	2.2	862	0.25%
2023/11/24	2.3	30.58	5	30.63	30.40	-2.8	873	-0.32%
2023/11/22	6.8	30.79	15.5	30.79	30.90	-8.7	895	-0.97%
2023/11/21	7	30.24	13	30.38	30.25	-6	892	-0.67%
2023/11/20	2	30.15	4	30.13	30.15	-2	893	-0.22%
2023/11/17	7.2	30.02	0	0.00	29.95	7.2	905	0.80%
2023/11/16	5	30.39	3	30.38	30.25	2	934	0.21%
2023/11/15	1.2	30.20	36	30.30	30.20	-34.8	942	-3.69%
2023/11/14	13	30.02	9.2	29.96	30.00	3.8	979	0.39%
2023/11/13	0.1	29.80	4.1	29.69	29.50	-4	991	-0.41%
2023/11/10	0.1	29.40	5	29.49	29.40	-4.9	1,009	-0.49%
2023/11/09	15	30.04	38	29.82	29.65	-23	1,024	-2.24%
2023/11/08	1.5	30.04	17.2	30.15	30.05	-15.7	1,034	-1.51%
2023/11/07	16	29.81	32.1	29.90	30.00	-16.1	1,073	-1.49%
2023/11/06	38	29.96	6	30.05	29.95	32	1,178	2.71%
2023/11/03	84.8	30.19	39.1	30.07	30.00	45.7	1,252	3.65%
2023/11/02	0.1	28.10	0.3	28.14	28.15	-0.2	1,375	-0.01%
2023/11/01	0	27.70	12.1	27.55	27.75	-12.1	1,398	-0.86%
2023/10/31	4.3	28.16	6.4	28.64	27.70	-2.1	1,425	-0.15%
2023/10/30	1	28.45	0	0.00	28.50	1	1,461	0.07%
2023/10/27	1.1	28.55	5	28.49	28.50	-3.9	1,495	-0.26%
2023/10/26	10.3	28.56	0.6	28.58	28.50	9.7	1,583	0.61%
2023/10/25	4.3	29.26	1	29.10	29.15	3.3	1,664	0.20%
2023/10/24	1	28.80	43	28.59	29.00	-42	1,750	-2.40%
2023/10/23	3	28.43	2	28.63	28.25	1	1,857	0.05%
2023/10/20	1	28.00	2	28.15	28.00	-1	1,984	-0.05%
2023/10/19	1.1	28.31	1	28.35	28.50	0.1	2,015	0.00%
2023/10/18	8.2	28.64	3	28.77	28.50	5.2	2,030	0.26%
2023/10/17	5.1	29.14	2	29.55	29.15	3.1	2,058	0.15%
2023/10/16	8.2	29.17	2	29.15	29.20	6.2	2,111	0.29%
2023/10/13	3.5	29.75	1	29.75	29.65	2.5	2,211	0.11%
2023/10/12	2.1	30.04	0.2	30.10	30.20	1.9	2,344	0.08%
2023/10/11	17.8	28.92	11.2	29.19	29.55	6.6	2,388	0.28%
2023/10/06	1.1	30.80	3	30.95	30.65	-1.9	2,450	-0.08%
2023/10/05	15.2	30.81	5	30.82	30.85	10.2	2,551	0.40%
2023/10/04	8.1	30.61	2	30.60	30.60	6.1	2,636	0.23%
2023/10/03	14	31.41	6	31.50	31.35	8	2,680	0.30%
2023/10/02	18.2	31.61	45	31.43	31.40	-26.8	2,758	-0.97%
2023/09/28	0	0.00	28.1	31.39	31.45	-28.1	2,862	-0.98%
2023/09/27	3.1	30.87	3.1	30.66	31.05	0.1	2,932	0.00%
2023/09/26	3	31.10	12	31.07	31.10	-9	3,043	-0.30%
2023/09/25	4.3	31.14	2	31.18	31.10	2.3	3,201	0.07%
2023/09/22	2.1	31.19	6	31.31	31.40	-3.9	3,339	-0.12%
2023/09/21	1.1	30.79	5.1	30.65	30.95	-4	3,466	-0.12%
2023/09/20	1.1	31.05	8	31.00	31.05	-6.9	3,827	-0.18%
2023/09/19	4.6	31.29	8.1	31.13	30.95	-3.4	4,504	-0.08%
2023/09/18	11.3	31.76	1	31.75	31.65	10.3	4,787	0.22%
2023/09/15	4	32.21	11	32.01	32.25	-7	4,887	-0.14%
2023/09/14	13.2	32.07	28	32.01	32.10	-14.8	4,956	-0.30%
2023/09/13	2.5	31.59	24	31.73	31.50	-21.5	5,091	-0.42%
2023/09/12	23.2	31.44	26.2	31.64	31.80	-3	5,196	-0.06%
2023/09/11	6.4	31.83	38.1	31.98	31.55	-31.6	5,282	-0.60%
2023/09/08	9.1	33.05	5	33.10	33.00	4.1	5,354	0.08%
2023/09/07	16.6	33.51	9.1	33.45	33.20	7.5	5,407	0.14%
2023/09/06	9.1	33.96	5	33.63	33.90	4	5,508	0.07%
2023/09/05	3.1	33.74	9	33.70	33.70	-5.9	5,594	-0.11%
2023/09/04	9	33.43	5	33.39	33.60	4	5,731	0.07%
2023/09/01	3.1	33.81	16	33.87	33.80	-12.9	5,902	-0.22%
2023/08/31	2.1	33.56	2.9	33.48	33.80	-0.8	6,031	-0.01%
2023/08/30	3	33.20	6.5	33.29	33.25	-3.5	6,095	-0.06%
2023/08/29	4	32.75	6	32.82	32.85	-2	6,184	-0.03%
2023/08/28	16.4	32.39	12	32.50	32.40	4.4	6,340	0.07%
2023/08/25	3.1	33.73	3.2	33.74	33.50	-0.1	6,391	0.00%
2023/08/24	6.1	33.82	20	33.94	34.15	-13.9	6,504	-0.21%
2023/08/23	10.2	33.32	20.4	33.41	33.35	-10.2	6,571	-0.16%
2023/08/22	21.4	33.43	37	33.31	33.20	-15.6	6,639	-0.24%
2023/08/21	5.2	34.18	21.3	34.32	34.05	-16	6,795	-0.24%
2023/08/18	49.8	34.03	28.5	34.07	33.70	21.3	7,087	0.30%
2023/08/17	7	34.58	46	34.81	35.00	-39	7,102	-0.55%
2023/08/16	14	34.12	20	34.54	34.80	-6	7,240	-0.08%
2023/08/15	7.1	34.87	18.1	34.88	35.05	-11	7,505	-0.15%
2023/08/14	9.1	34.19	14.3	34.27	34.45	-5.2	7,583	-0.07%
2023/08/11	20.2	34.73	19.1	34.83	34.65	1.2	7,622	0.02%
2023/08/10	141.8	35.07	70	34.30	34.05	71.8	7,593	0.95%	大買/
2023/08/09	98.4	37.53	49.1	37.46	36.95	49.3	7,507	0.66%
2023/08/08	90.6	39.28	166.4	39.19	38.85	-75.8	7,441	-1.02%	大賣/
2023/08/07	16	37.50	17.2	37.60	37.65	-1.2	7,348	-0.02%
2023/08/04	14.3	37.33	41	37.29	37.25	-26.7	7,361	-0.36%
2023/08/02	29.1	36.54	20	36.83	36.25	9.1	7,447	0.12%
2023/08/01	27	37.83	80	37.80	37.10	-53	7,611	-0.70%
2023/07/31	167.6	38.72	74.6	38.52	37.60	93	7,693	1.21%	大買/
2023/07/28	71	39.01	96.2	39.12	39.10	-25.1	7,652	-0.33%
2023/07/27	97.3	38.48	98.3	38.83	38.75	-1.1	7,635	-0.01%
2023/07/26	83.4	38.02	62.6	38.12	38.50	20.8	7,637	0.27%
2023/07/25	61.6	37.60	159.1	37.53	37.75	-97.5	7,620	-1.28%	大賣/
2023/07/24	58.1	35.65	28.1	35.61	35.55	30	7,540	0.40%
2023/07/21	17.3	36.47	9	36.37	36.65	8.3	7,530	0.11%
2023/07/20	23.1	36.31	17.2	36.64	36.95	5.9	7,568	0.08%
2023/07/19	83.3	36.57	14	36.56	36.00	69.3	7,598	0.91%
2023/07/18	110.3	38.44	92.4	37.84	37.45	17.9	7,658	0.23%	大買/
2023/07/17	156.1	38.64	162	38.81	39.25	-5.9	7,704	-0.08%	大買/大賣/
2023/07/14	63.1	36.29	94.2	36.31	36.65	-31.1	7,721	-0.40%
2023/07/13	88.8	35.88	28.2	35.78	35.35	60.6	7,770	0.78%
2023/07/12	149.4	36.88	113	36.73	36.35	36.4	7,744	0.47%	大買/大賣/
2023/07/11	142.3	37.06	99.2	36.97	36.70	43.1	7,702	0.56%	大買/
2023/07/10	46.3	38.04	20.2	38.05	37.90	26.1	7,675	0.34%
2023/07/07	95.3	39.46	43.4	39.49	39.40	51.9	7,747	0.67%
2023/07/06	101.4	39.91	53.5	39.90	39.75	47.9	7,821	0.61%	大買/
2023/07/05	92.7	41.97	48	41.93	41.30	44.7	7,760	0.58%
2023/07/04	157.1	42.24	101.4	42.26	42.45	55.7	7,749	0.72%	大買/大賣/
2023/07/03	174.6	42.32	321.5	42.41	42.10	-147	7,727	-1.90%	大買/大賣/鉅額交易
2023/06/30	174.4	41.42	185.1	41.44	41.90	-10.7	7,718	-0.14%	大買/大賣/
2023/06/29	283	39.99	178.5	39.90	40.50	104.5	7,603	1.37%	大買/大賣/鉅額交易
2023/06/28	528.4	41.41	465	41.52	40.10	63.3	7,493	0.85%	大買/大賣/
2023/06/27	1,010	41.90	760.3	41.72	39.75	249.7	7,144	3.49%	大買/大賣/鉅額交易
2023/06/26	192.5	40.46	282.2	40.87	41.35	-89.7	6,484	-1.38%	大買/大賣/
2023/06/21	92.2	38.02	333.2	37.90	37.60	-241	6,242	-3.86%	大賣/鉅額交易
2023/06/20	276.3	37.24	58	37.00	36.80	218.4	6,184	3.53%	大買/鉅額交易
2023/06/19	192.2	37.23	187.5	37.73	37.35	4.7	6,395	0.07%	大買/大賣/
2023/06/16	197.5	37.47	117.8	37.19	36.20	79.7	6,306	1.26%	大買/大賣/
2023/06/15	132.6	38.05	139.4	38.31	38.30	-6.8	6,358	-0.11%	大買/大賣/
2023/06/14	87.8	37.56	109.1	37.53	38.00	-21.4	6,283	-0.34%	大賣/
2023/06/13	65.6	36.06	141.4	36.12	36.05	-75.8	6,228	-1.22%	大賣/
2023/06/12	130.5	35.20	91.7	35.22	35.50	38.8	6,299	0.62%	大買/
2023/06/09	204.1	36.66	154.6	36.76	36.60	49.5	6,217	0.80%	大買/大賣/
2023/06/08	188.5	37.98	98.3	37.81	37.00	90.2	6,164	1.46%	大買/
2023/06/07	156	38.35	138.3	38.54	39.30	17.7	6,095	0.29%	大買/大賣/
2023/06/06	138.3	37.24	164.6	37.29	37.40	-26.3	5,973	-0.44%	大買/大賣/
2023/06/05	64.7	35.89	73	36.07	36.20	-8.3	5,869	-0.14%
2023/06/02	199.3	35.47	110.3	35.64	35.55	89.1	5,828	1.53%	大買/大賣/
2023/06/01	95.6	35.39	107.8	35.26	35.50	-12.1	5,771	-0.21%	大賣/
2023/05/31	28.2	34.42	72	34.40	34.70	-43.8	5,644	-0.78%
2023/05/30	99.3	34.14	107.3	34.21	33.50	-8	5,588	-0.14%	大賣/
2023/05/29	25.2	33.77	48.9	33.66	33.85	-23.7	5,502	-0.43%
2023/05/26	74.5	33.00	63.3	33.05	32.90	11.3	5,464	0.21%
2023/05/25	146.7	33.47	166.5	33.64	33.40	-19.8	5,402	-0.37%	大買/大賣/
2023/05/24	137.8	33.08	214.3	33.17	33.35	-76.5	5,213	-1.47%	大買/大賣/
2023/05/23	60.8	31.89	48.1	31.92	31.70	12.6	4,911	0.26%
2023/05/22	186.3	32.76	96.7	32.74	32.20	89.7	4,859	1.85%	大買/
2023/05/19	189.8	32.64	196.6	32.53	32.55	-6.7	4,710	-0.14%	大買/大賣/
2023/05/18	53.1	30.57	96.1	30.60	30.55	-42.9	4,428	-0.97%
2023/05/17	23.7	29.85	39.9	29.51	29.80	-16.2	4,331	-0.37%
2023/05/16	28.1	28.85	20	28.92	28.85	8.1	4,290	0.19%
2023/05/15	27.3	28.50	69	28.50	28.50	-41.8	4,321	-0.97%
2023/05/12	39.1	28.89	29.1	29.09	29.15	10	4,296	0.23%
2023/05/11	70.2	28.82	39.3	28.68	28.50	30.9	4,272	0.72%
2023/05/10	23.2	29.83	29.1	29.82	30.05	-6	4,187	-0.14%
2023/05/09	52.9	29.97	16	29.83	29.65	36.9	4,148	0.89%
2023/05/08	87.3	30.76	73.2	30.80	31.05	14	4,031	0.35%
2023/05/05	63.3	30.16	90.8	29.97	30.15	-27.5	3,828	-0.72%
2023/05/04	39.3	28.76	10	28.97	29.15	29.2	3,718	0.79%
2023/05/03	53.2	29.37	17	29.71	29.15	36.2	3,675	0.98%
2023/05/02	45	30.35	26.3	30.45	30.20	18.7	3,614	0.52%
2023/04/28	88.2	29.74	52.4	29.59	29.80	35.8	3,522	1.02%
2023/04/27	18.5	29.04	52	28.98	29.00	-33.5	3,429	-0.98%
2023/04/26	29	28.18	24	28.24	28.40	5	3,378	0.15%
2023/04/25	47.4	28.51	57.3	28.72	28.30	-9.9	3,349	-0.29%
2023/04/24	44	28.56	45.5	28.34	28.45	-1.4	3,289	-0.04%
2023/04/21	61	28.17	58	27.98	27.80	3	3,231	0.09%
2023/04/20	128.9	29.60	240.6	29.56	29.45	-111.7	3,116	-3.58%	大買/大賣/鉅額交易
2023/04/19	251.1	29.57	167.2	29.46	29.80	83.9	2,968	2.82%	大買/大賣/
2023/04/18	97.6	28.89	49.1	28.80	28.65	48.5	2,815	1.72%
2023/04/17	40	27.83	63	27.89	28.30	-23	2,716	-0.85%
2023/04/14	50.7	27.86	52.3	27.76	27.60	-1.7	2,653	-0.06%
2023/04/13	34.5	27.37	24.1	27.39	27.40	10.4	2,590	0.40%
2023/04/12	48.1	27.39	41.5	27.49	27.45	6.6	2,529	0.26%
2023/04/11	133	27.46	62.3	27.22	26.75	70.7	2,410	2.93%	大買/
2023/04/10	5.1	26.11	27	26.03	26.05	-22	2,266	-0.97%
2023/04/07	37.1	25.68	71	25.61	25.70	-33.9	2,215	-1.53%
2023/04/06	94.3	26.13	88	26.09	26.20	6.2	2,149	0.29%
2023/03/31	55.7	25.89	63.7	25.77	26.05	-8.1	2,061	-0.39%
2023/03/30	3.7	24.88	23	24.91	24.90	-19.3	1,910	-1.01%
2023/03/29	7	24.83	27	24.81	24.80	-20	1,885	-1.06%
2023/03/28	9	24.25	23.4	24.25	24.40	-14.4	1,873	-0.77%
2023/03/27	25.2	24.47	8	24.49	24.40	17.2	1,873	0.92%
2023/03/24	29.6	24.56	51.4	24.51	24.50	-21.8	1,872	-1.16%
2023/03/23	19.2	24.81	44.1	24.86	25.15	-24.9	1,857	-1.34%
2023/03/22	226.2	25.45	171.3	25.32	24.90	54.9	1,832	2.99%	大買/大賣/
2023/03/21	28.5	24.49	20	24.49	24.65	8.5	1,562	0.54%
2023/03/20	104.2	24.62	48.7	24.61	24.60	55.4	1,532	3.62%	大買/
2023/03/17	9	23.76	6.5	23.84	23.95	2.5	1,373	0.18%
2023/03/16	20.1	23.54	34.1	23.42	23.50	-14	1,356	-1.03%
2023/03/15	65.4	24.49	30.5	24.49	24.15	34.9	1,330	2.63%
2023/03/14	41.2	23.55	15.2	23.58	23.65	26	1,216	2.14%
2023/03/13	30.3	23.29	29.6	23.19	23.50	0.7	1,199	0.06%
2023/03/10	26.3	22.86	28	22.86	22.80	-1.7	1,157	-0.14%
2023/03/09	17.4	23.70	30.2	23.83	23.80	-12.8	1,118	-1.14%
2023/03/08	7.2	24.20	17.1	23.91	24.25	-9.9	1,082	-0.92%
2023/03/07	30	23.79	31	23.89	23.70	-1	1,050	-0.10%
2023/03/06	23.1	23.44	43.2	23.65	23.65	-20.1	1,027	-1.96%
2023/03/03	6	22.89	7.4	23.03	23.05	-1.3	1,003	-0.13%
2023/03/02	9	22.58	3	22.65	22.55	6	976	0.61%
2023/03/01	3	22.60	9	22.60	22.50	-6	984	-0.61%
2023/02/24	4	22.39	28	22.35	22.40	-24	963	-2.49%
2023/02/23	2	21.80	10	21.82	21.80	-8	925	-0.86%
2023/02/22	3	21.37	1	21.40	21.35	2	909	0.22%
2023/02/21	3	21.60	1	21.70	21.60	2	922	0.22%
2023/02/20	2	21.63	6.1	21.64	21.60	-4.1	942	-0.43%
2023/02/17	2	21.50	3	21.50	21.45	-1	941	-0.11%
2023/02/16	2	21.45	3	21.45	21.35	-1	951	-0.10%
2023/02/15	1	21.20	3	21.33	21.35	-2	960	-0.21%
2023/02/14	1	21.45	11	21.42	21.45	-10	988	-1.01%
2023/02/13	4.1	21.50	38	21.23	21.45	-34	1,047	-3.24%
2023/02/10	4	20.75	10	20.78	20.75	-6	1,043	-0.57%
2023/02/08	11	20.83	0	20.95	20.85	11	1,078	1.02%
2023/02/07	0	0.00	1.2	20.95	20.95	-1.2	1,074	-0.11%
2023/02/06	11	20.83	13	20.84	20.90	-2	1,079	-0.18%
2023/02/03	2	20.90	0	0.00	20.80	2	1,085	0.18%
2023/02/02	0	20.95	1	20.80	20.80	-1	1,081	-0.09%
2023/02/01	3	20.75	1	20.70	20.80	2	1,082	0.18%
2023/01/31	2	20.68	29.1	20.65	20.70	-27.1	1,079	-2.51%
2023/01/30	6	20.47	9.7	20.51	20.45	-3.7	1,077	-0.34%
2023/01/17	1	20.25	12	20.19	20.30	-11	1,075	-1.02%
2023/01/16	2	20.15	0	0.00	20.20	2	1,082	0.18%
2023/01/13	16	20.23	0	20.50	20.15	16	1,085	1.47%
2023/01/12	5	20.27	0.2	20.55	20.25	4.8	1,087	0.44%
2023/01/11	12	20.35	3	20.52	20.40	9	1,091	0.83%
2023/01/10	4	20.44	2	20.55	20.45	2	1,091	0.18%
2023/01/09	3.3	20.41	2.5	20.47	20.50	0.9	1,096	0.08%
2023/01/06	1.5	20.22	1	20.35	20.35	0.5	1,102	0.04%
2023/01/05	8	20.47	7.1	20.34	20.25	0.9	1,112	0.08%
2023/01/04	7	20.44	6	20.53	20.45	1	1,119	0.09%
2023/01/03	5	20.45	1	20.30	20.35	4	1,122	0.36%
2022/12/30	1	20.40	3.1	20.25	20.30	-2.1	1,123	-0.19%
2022/12/29	2.1	20.01	4	20.25	20.20	-1.9	1,121	-0.17%
2022/12/28	10.2	20.18	1.1	20.19	20.10	9.1	1,125	0.81%
2022/12/27	4	20.42	0	0.00	20.40	4	1,112	0.36%
2022/12/26	6.5	20.38	3	20.40	20.40	3.5	1,112	0.31%
2022/12/23	2.1	20.28	4	20.34	20.35	-2	1,114	-0.17%
2022/12/22	2	20.60	2	20.75	20.60	0	1,112	0.00%
2022/12/21	0	0.00	0.2	20.79	20.60	-0.2	1,120	-0.01%
2022/12/20	9	20.76	8	20.50	20.45	1	1,122	0.09%
2022/12/19	6	20.93	3	20.95	20.80	3	1,125	0.27%
2022/12/16	28	21.54	14	21.58	21.30	14	1,111	1.26%
2022/12/15	10.2	21.60	16.1	21.68	21.95	-5.9	1,090	-0.54%
2022/12/14	3	21.37	7.2	21.31	21.45	-4.2	1,052	-0.40%
2022/12/13	6.8	21.32	23	21.36	21.35	-16.2	1,032	-1.57%
2022/12/12	0	0.00	7	21.06	21.15	-7	1,025	-0.68%
2022/12/09	1	20.70	0	20.85	20.75	1	1,012	0.10%
2022/12/08	1	20.45	0	0.00	20.80	1	1,021	0.10%
2022/12/07	6	20.47	2.8	20.57	20.45	3.2	1,036	0.31%
2022/12/06	8.8	20.80	14	20.85	20.75	-5.2	1,043	-0.50%
2022/12/05	13.2	21.09	5	21.11	21.10	8.1	1,083	0.75%
2022/12/02	5	21.15	1.9	21.33	21.10	3.1	1,094	0.29%
2022/12/01	8.9	21.17	9.3	21.24	21.20	-0.4	1,100	-0.04%
2022/11/30	3	20.90	23	20.99	21.05	-20	1,095	-1.83%
2022/11/29	1	20.50	2.5	20.56	20.55	-1.5	1,117	-0.13%
2022/11/28	14.5	20.37	0	0.00	20.45	14.5	1,141	1.27%
2022/11/25	50	20.75	14	20.65	20.60	36	1,153	3.12%
2022/11/24	7	20.78	5	20.97	20.90	2	1,143	0.18%
2022/11/23	0	0.00	6	21.03	20.90	-6	1,143	-0.52%
2022/11/22	1	20.55	1	21.10	20.55	0	1,122	0.00%
2022/11/21	0	0.00	14	20.79	20.80	-14	1,118	-1.25%
2022/11/18	2.1	20.53	0	0.00	20.50	2.1	1,130	0.19%
2022/11/17	1	20.50	15	20.54	20.70	-14	1,136	-1.23%
2022/11/16	6	20.54	100	20.72	20.45	-94	1,127	-8.34%
2022/11/15	2	20.80	0	0.00	20.90	2	1,113	0.18%
2022/11/14	1	20.95	9	20.91	21.00	-8	1,119	-0.71%
2022/11/11	3	20.60	8	20.73	20.45	-5	1,115	-0.45%
2022/11/10	15.1	20.46	21	20.62	20.40	-5.9	1,135	-0.52%
2022/11/09	68.3	21.08	83	21.00	20.85	-14.7	1,152	-1.28%
2022/11/08	72.2	21.62	30.3	21.53	21.40	41.9	1,099	3.81%
2022/11/07	11	21.14	8	21.04	20.80	3	1,064	0.28%
2022/11/04	1	20.40	0	0.00	20.50	1	1,067	0.09%
2022/11/03	0	19.95	0	0.00	19.90	0	1,064	0.00%
2022/11/02	0	0.00	2.4	19.98	20.00	-2.4	1,075	-0.23%
2022/11/01	2.2	19.70	11	19.76	19.80	-8.8	1,087	-0.81%
2022/10/31	1	19.50	7	19.71	19.65	-6	1,105	-0.54%
2022/10/28	6	19.47	0	19.95	19.35	6	1,125	0.53%
2022/10/27	0.2	19.80	2	19.85	19.95	-1.8	1,201	-0.15%
2022/10/26	7	19.61	4	19.55	19.55	3	1,225	0.24%
2022/10/25	1	19.90	2	19.85	19.85	-1	1,255	-0.08%
2022/10/24	2	20.05	1	20.00	20.00	1	1,276	0.08%
2022/10/21	3	19.98	6	19.92	19.90	-3	1,358	-0.22%
2022/10/20	1	20.05	0	0.00	20.35	1	1,392	0.07%
2022/10/19	7	20.28	1	20.55	20.05	6	1,404	0.43%
2022/10/18	0	0.00	1	20.70	20.55	-1	1,465	-0.07%
2022/10/17	3	20.47	0	0.00	20.70	3	1,494	0.20%
2022/10/14	3	20.42	4	20.73	20.50	-1	1,494	-0.07%
2022/10/13	5.1	20.21	4	20.20	20.00	1.1	1,489	0.07%
2022/10/12	1	20.60	5	20.32	20.80	-4	1,485	-0.27%
2022/10/11	12	20.05	4	19.95	19.95	8	1,487	0.54%
2022/10/07	1	20.55	2	20.65	20.55	-1	1,486	-0.07%
2022/10/05	3	20.60	3	20.57	20.55	0	1,503	0.00%
2022/10/04	0	0.00	4.1	20.49	20.55	-4.1	1,514	-0.27%
2022/10/03	2	20.15	1	20.20	20.15	1	1,522	0.07%
2022/09/30	0	19.90	0	0.00	19.95	0	1,546	0.00%
2022/09/29	1	19.60	1	19.60	19.70	0	1,559	0.00%
2022/09/28	1	20.25	61	19.56	19.25	-60	1,565	-3.83%
2022/09/27	3.1	20.03	3	20.03	20.45	0.1	1,566	0.01%
2022/09/26	3	20.02	18.2	20.14	19.95	-15.2	1,567	-0.97%
2022/09/23	61	20.92	0	0.00	20.75	61	1,571	3.88%
2022/09/21	3	20.65	2	20.88	20.70	1	1,585	0.06%
2022/09/19	12.1	20.81	9	20.82	20.65	3.1	1,619	0.19%
2022/09/16	6	21.08	24.2	21.04	21.15	-18.2	1,614	-1.13%
2022/09/15	3.2	21.17	1.4	21.32	21.15	1.8	1,610	0.11%
2022/09/14	8.3	21.10	13	21.03	21.05	-4.7	1,611	-0.29%
2022/09/13	16.2	20.95	5.1	21.00	20.95	11.1	1,595	0.70%
2022/09/12	111.3	21.57	83	21.32	21.15	28.3	1,577	1.79%	大買/
2022/09/08	16	21.46	3	21.52	21.75	13	1,534	0.85%
2022/09/07	5	20.77	8	20.71	20.95	-3	1,531	-0.20%
2022/09/06	21	20.65	9	20.62	20.65	12	1,538	0.78%
2022/09/05	22	20.86	9	20.89	20.70	13	1,535	0.85%
2022/09/02	14	21.70	18	21.72	21.55	-4	1,518	-0.26%
2022/09/01	15.1	22.35	35.5	22.28	22.10	-20.3	1,498	-1.36%
2022/08/31	7.1	22.91	2.3	22.90	22.95	4.8	1,476	0.32%
2022/08/30	10.3	23.03	13	23.01	23.05	-2.7	1,469	-0.18%
2022/08/29	21	22.67	4.5	22.80	22.80	16.5	1,456	1.13%
2022/08/26	17	23.05	8.3	23.10	23.15	8.7	1,440	0.61%
2022/08/25	17.1	23.03	14.6	23.04	23.05	2.5	1,423	0.17%
2022/08/24	13.4	22.72	6	22.73	22.75	7.4	1,395	0.53%
2022/08/23	26	22.59	5.3	22.56	22.70	20.7	1,379	1.50%
2022/08/22	20.3	22.50	8.2	22.51	22.60	12.1	1,365	0.89%
2022/08/19	23.5	22.69	13.6	22.59	22.60	10	1,352	0.74%
2022/08/18	13.1	22.52	15.4	22.60	22.60	-2.2	1,332	-0.17%
2022/08/17	12.2	22.50	20	22.74	22.60	-7.8	1,313	-0.59%
2022/08/16	15.3	22.44	21.7	22.42	22.45	-6.4	1,270	-0.50%
2022/08/15	4.2	21.88	31.9	22.01	22.00	-27.7	1,219	-2.27%
2022/08/12	4.2	21.78	9.5	21.67	21.80	-5.3	1,193	-0.44%
2022/08/11	24	21.98	32.5	21.64	21.85	-8.5	1,182	-0.72%
2022/08/10	6.8	21.61	6.2	21.77	21.75	0.5	1,146	0.05%
2022/08/09	15	21.44	4.2	21.49	21.70	10.9	1,137	0.96%
2022/08/08	27.2	21.59	6	21.58	21.70	21.2	1,120	1.89%
2022/08/05	22	21.27	16	21.08	21.35	6	1,100	0.55%
2022/08/04	23	20.50	3.6	20.34	20.55	19.4	1,074	1.81%
2022/08/03	57.5	20.47	33	20.38	20.35	24.5	1,052	2.33%
2022/08/02	9	21.91	24	21.94	21.85	-15	968	-1.55%
2022/08/01	20.3	22.06	30.9	22.02	22.15	-10.6	943	-1.12%
2022/07/29	16.9	21.60	21.4	21.76	21.75	-4.5	907	-0.50%
2022/07/28	23.2	21.76	50.1	21.95	21.50	-27	882	-3.05%
2022/07/27	22	21.29	33	21.32	21.30	-11	792	-1.39%
2022/07/26	17	21.03	2	21.00	21.05	15	752	1.99%
2022/07/25	46.3	21.16	35.1	21.00	20.95	11.2	730	1.53%
2022/07/22	15.4	21.11	19.5	20.84	20.85	-4.1	661	-0.61%
2022/07/21	6.2	19.98	2	20.10	20.20	4.2	630	0.67%
2022/07/20	13	20.13	1.4	20.23	20.10	11.6	624	1.86%
2022/07/19	2.4	20.14	4.9	20.09	20.20	-2.5	620	-0.40%
2022/07/18	12.1	19.75	6	19.77	20.00	6.1	609	1.01%
2022/07/15	6	19.33	2	19.50	19.60	4	594	0.67%
2022/07/14	1.1	19.35	0	0.00	19.45	1.1	589	0.19%
2022/07/13	5.2	18.93	8	18.86	19.00	-2.8	577	-0.48%
2022/07/12	35	19.68	11	19.86	19.75	24	567	4.23%
2022/07/11	6.4	20.38	1	20.70	20.30	5.4	549	0.99%
2022/07/08	11	20.31	8	20.40	20.40	3	539	0.56%
2022/07/07	6	19.47	13	19.40	19.60	-7	510	-1.37%
2022/07/06	7	19.85	3	19.85	19.75	4	495	0.81%
2022/07/05	9.1	20.21	15.2	20.06	20.30	-6.1	483	-1.27%
2022/07/04	7	20.70	0	0.00	20.60	7	467	1.50%
2022/07/01	21	20.53	9	20.66	20.60	12	464	2.59%
2022/06/30	67.1	20.99	32	20.93	20.95	35.1	440	7.97%
2022/06/29	10	21.01	5.7	20.85	21.05	4.3	420	1.01%
2022/06/28	14.2	21.01	20.4	21.02	21.05	-6.2	409	-1.52%
2022/06/27	12.2	20.68	20.1	20.70	20.80	-7.9	388	-2.04%
2022/06/24	0.1	20.20	4	20.15	20.25	-3.9	366	-1.07%
2022/06/23	0	0.00	9.1	19.68	19.85	-9.1	358	-2.54%
2022/06/22	52	20.07	5	19.85	19.80	47	350	13.39%
2022/06/21	6	20.33	6.3	20.41	20.40	-0.3	333	-0.09%
2022/06/20	10	20.08	5	20.09	20.20	5	328	1.52%
2022/06/17	5	20.09	13	20.08	20.20	-8	315	-2.53%
2022/06/16	5.2	20.34	13	20.27	20.30	-7.9	308	-2.54%
2022/06/15	37.2	20.32	26.2	20.37	20.30	10.9	286	3.82%
2022/06/14	39	19.88	13.1	19.92	20.00	25.9	263	9.82%
2022/06/13	19	19.74	7.3	19.78	19.75	11.8	237	4.96%
2022/06/10	11.3	19.45	0	19.70	19.65	11.2	211	5.32%
2022/06/09	0	0.00	1	19.25	19.30	-1	203	-0.49%
2022/06/08	2	19.17	0	0.00	19.25	2	205	0.97%
2022/06/06	1	18.90	0	0.00	18.95	1	208	0.48%
2022/06/02	1	18.90	0	0.00	18.95	1	213	0.47%
2022/06/01	0	0.00	1	18.80	18.90	-1	217	-0.46%
2022/05/31	0	0.00	0	18.80	18.70	0	219	0.00%
2022/05/30	1	18.55	0	0.00	18.60	1	223	0.45%
2022/05/27	1	18.60	1	18.55	18.50	0	225	0.00%
2022/05/25	1	18.45	0	0.00	18.55	1	232	0.43%
2022/05/24	6	18.48	0	0.00	18.50	6	238	2.52%
2022/05/23	3	18.45	0	0.00	18.50	3	240	1.25%
2022/05/20	1	18.25	0	0.00	18.40	1	242	0.42%
2022/05/19	1	18.10	0.9	18.15	18.20	0.1	242	0.06%
2022/05/18	0	0.00	1.1	18.25	18.20	-1.1	243	-0.47%
2022/05/17	0	0.00	1	18.20	18.05	-1	245	-0.41%
2022/05/13	0	18.30	0	18.20	17.95	0	246	0.00%
2022/05/12	2	17.93	0	0.00	17.95	2	249	0.80%
2022/05/11	1	18.00	3	18.05	18.00	-2	255	-0.78%
2022/05/10	0	18.40	1	17.65	17.85	-1	257	-0.39%
2022/05/09	1	17.70	0	0.00	17.65	1	265	0.38%
2022/05/05	0	18.10	0	0.00	18.10	0	270	0.00%
2022/05/03	0	0.00	4	17.98	17.95	-4	273	-1.46%
2022/04/29	0	18.25	0	0.00	17.90	0	279	0.00%
2022/04/28	2	17.95	0	0.00	17.95	2	284	0.70%
2022/04/27	4.3	17.80	0.2	17.70	17.85	4.1	286	1.43%
2022/04/25	1	18.35	0	0.00	18.30	1	277	0.36%
2022/04/22	0	18.80	0	0.00	18.65	0	274	0.00%
2022/04/21	0	18.75	6	18.76	18.70	-6	281	-2.13%
2022/04/20	1	18.65	1	18.70	18.70	0	284	0.01%
2022/04/19	0	0.00	0	18.70	18.75	0	287	0.00%
2022/04/18	0	18.83	0	0.00	18.70	0	293	0.00%
2022/04/15	0	0.00	0	19.00	18.80	0	317	0.00%
2022/04/14	0	19.04	0	0.00	19.00	0	326	0.00%
2022/04/13	0	18.89	1	18.80	18.90	-1	328	-0.30%
2022/04/12	3	18.67	1	18.80	18.70	2	330	0.61%
2022/04/11	0	18.88	2	18.90	18.85	-2	335	-0.60%
2022/04/08	0	18.94	0	0.00	18.85	0	336	0.00%
2022/04/07	2.1	18.75	0	0.00	18.80	2.1	341	0.62%
2022/04/06	0	19.10	0	0.00	19.05	0	347	0.01%
2022/04/01	3	19.07	0	0.00	19.00	3	425	0.71%
2022/03/31	0	19.18	0	0.00	19.10	0	443	0.00%
2022/03/30	1	19.10	9	19.29	19.25	-8	464	-1.72%
2022/03/29	0	19.25	0	19.05	19.10	0	467	0.00%
2022/03/28	2	19.08	1	19.10	19.10	1	472	0.21%
2022/03/25	0	19.30	12	19.20	19.15	-12	471	-2.54%
2022/03/23	0	19.35	1.1	19.40	19.30	-1.1	475	-0.24%
2022/03/22	1	19.35	1	19.30	19.30	0	478	0.00%
2022/03/21	7	19.28	2	19.35	19.35	5	483	1.04%
2022/03/18	3	19.13	3.1	19.14	19.10	0	480	-0.01%
2022/03/17	0	0.00	3	19.05	19.10	-3	491	-0.61%
2022/03/16	11	19.08	6	18.98	18.95	5	491	1.02%
2022/03/15	1	19.15	4.1	19.10	19.10	-3.1	497	-0.61%
2022/03/14	1	19.10	3.1	19.13	19.15	-2.1	497	-0.43%
2022/03/11	0	19.10	0	0.00	19.05	0	492	0.00%
2022/03/10	15	19.23	0	0.00	19.05	15	489	3.06%
2022/03/09	60	18.97	3	19.02	19.05	57	487	11.70%
2022/03/08	20	18.66	2	18.63	18.55	18	484	3.72%
2022/03/07	6.1	18.78	0	0.00	18.85	6.1	479	1.27%
2022/03/04	1.3	19.16	4	19.13	19.15	-2.7	483	-0.56%
2022/03/03	0	19.15	0	0.00	19.20	0	487	0.01%
2022/03/02	0.2	19.00	0	0.00	19.05	0.2	490	0.03%
2022/03/01	4	19.00	1	19.05	19.05	3	493	0.61%
2022/02/25	0	0.00	20	18.78	18.85	-20	499	-4.01%
2022/02/24	0.4	18.81	4	18.65	18.65	-3.6	502	-0.72%
2022/02/23	0.3	19.05	0	0.00	18.95	0.3	502	0.06%
2022/02/22	3	19.00	0	0.00	18.95	3	506	0.59%
2022/02/21	0	19.25	8	19.20	19.20	-8	518	-1.54%
2022/02/18	2	19.15	0	0.00	19.10	2	520	0.39%
2022/02/17	0	19.68	11	19.15	19.15	-11	523	-2.10%
2022/02/16	0	0.00	2	19.10	19.10	-2	524	-0.38%
2022/02/15	0	0.00	1.1	19.15	19.00	-1.1	529	-0.20%
2022/02/14	1	19.05	10	19.03	19.10	-9	532	-1.69%
2022/02/11	0	19.47	2	19.25	19.25	-2	533	-0.37%
2022/02/10	29	19.17	0	0.00	19.15	29	534	5.43%
2022/02/09	0	19.21	3	19.27	19.25	-3	532	-0.56%
2022/02/07	0	19.49	2	18.35	18.75	-2	528	-0.38%
2022/01/26	1.1	17.96	0	0.00	17.95	1.1	526	0.21%
2022/01/25	3	18.00	1	17.95	18.00	2	531	0.38%
2022/01/24	10	18.10	0	0.00	18.15	10	546	1.83%
2022/01/21	4	18.36	0	0.00	18.25	4	545	0.73%
2022/01/20	2	18.65	0	0.00	18.65	2	545	0.37%
2022/01/19	1	18.70	2	18.70	18.65	-1	546	-0.18%
2022/01/18	9	18.83	1	18.75	18.90	8	551	1.45%
2022/01/17	7	18.53	1	18.60	18.65	6	574	1.04%
2022/01/14	19.3	18.53	5	18.60	18.55	14.3	575	2.49%
2022/01/13	11	18.94	1.1	18.89	18.90	9.9	569	1.74%
2022/01/12	0	0.00	4	18.90	18.95	-4	567	-0.70%
2022/01/11	0	0.00	4	18.95	18.80	-4	569	-0.70%
2022/01/10	7	19.17	4	18.78	18.95	3	564	0.53%
2022/01/06	1	19.15	1	19.10	19.15	0	531	0.00%
2022/01/04	5	19.30	0	19.33	19.25	5	531	0.94%
2022/01/03	3	19.55	0	19.55	19.50	3	527	0.57%
2021/12/30	3	19.45	2	19.45	19.45	1	527	0.19%
2021/12/29	7	19.46	1	19.45	19.65	6	523	1.15%
2021/12/28	15	19.57	37.1	19.66	19.65	-22.1	517	-4.27%
2021/12/27	17.1	19.61	10.6	19.46	19.45	6.5	445	1.45%
2021/12/24	0.9	19.51	4.4	19.46	19.65	-3.5	431	-0.81%
2021/12/23	4.3	19.25	2	19.25	19.25	2.3	412	0.55%
2021/12/22	2	19.15	2	19.28	19.15	0	410	0.00%
2021/12/21	1	19.10	1	19.05	19.05	0	413	0.00%
2021/12/20	0.1	18.85	3.1	18.95	18.90	-3	417	-0.72%
2021/12/17	3	19.02	2.5	19.14	19.00	0.5	416	0.13%
2021/12/16	1	18.90	1.1	19.10	19.05	-0.1	414	-0.02%
2021/12/15	2	19.15	2.1	19.10	19.05	-0.1	414	-0.03%
2021/12/14	7.3	19.13	1.1	19.29	19.15	6.2	410	1.52%
2021/12/13	10.8	19.30	2.1	19.42	19.35	8.6	405	2.13%
2021/12/10	2.3	19.05	1	19.10	19.05	1.3	395	0.33%
2021/12/09	4	19.10	6	19.15	19.10	-2	400	-0.51%
2021/12/08	0	0.00	3	18.87	19.00	-3	397	-0.76%
2021/12/07	0	0.00	5	18.82	18.80	-5	396	-1.26%
2021/12/06	0	18.90	4	18.83	18.80	-4	397	-1.01%
2021/12/03	0.1	18.95	0	0.00	18.75	0.1	400	0.02%
2021/12/02	2	18.85	0	0.00	18.70	2	400	0.50%
2021/12/01	1.1	19.05	3	19.03	19.10	-1.9	402	-0.48%
2021/11/30	1	18.80	1	18.95	19.00	0	403	0.00%
2021/11/29	5	18.47	6	18.54	18.65	-1	397	-0.25%
2021/11/26	5.4	18.92	2	19.03	18.95	3.4	396	0.85%
2021/11/25	0	19.25	0	0.00	19.20	0	392	0.00%
2021/11/24	8	19.10	0.1	18.95	19.25	7.9	390	2.02%
2021/11/23	2.1	19.00	2	19.15	18.95	0.1	384	0.02%
2021/11/22	1	19.15	32.1	19.00	19.10	-31.1	381	-8.15%
2021/11/19	13	18.91	12.6	18.98	18.80	0.4	381	0.11%
2021/11/18	2.8	19.01	24	18.97	19.05	-21.2	383	-5.55%
2021/11/17	1.2	18.81	2	18.80	18.80	-0.8	378	-0.21%
2021/11/16	0	0.00	17	18.80	18.70	-17	380	-4.47%
2021/11/15	1	18.80	2	18.90	18.80	-1	380	-0.26%
2021/11/12	0	18.70	3	18.75	18.80	-3	384	-0.78%
2021/11/11	0.1	18.80	3	18.72	18.65	-2.9	386	-0.75%
2021/11/10	1	18.60	30	18.79	18.80	-29	389	-7.44%
2021/11/09	0	0.00	1	18.80	18.60	-1	390	-0.26%
2021/11/05	5	18.54	1	18.55	18.50	4	392	1.02%
2021/11/04	0	18.35	0	18.70	18.55	0	392	0.00%
2021/11/03	0	0.00	5	18.60	18.55	-5	393	-1.27%
2021/11/02	1	18.55	1	18.31	18.25	0	396	-0.01%
2021/11/01	0	0.00	1	18.80	18.50	-1	397	-0.25%
2021/10/29	7	18.48	0	0.00	18.40	7	393	1.78%
2021/10/28	3	18.47	0	0.00	18.40	3	395	0.76%
2021/10/27	0	0.00	2	18.33	18.25	-2	423	-0.47%
2021/10/26	0.2	18.30	0	18.40	18.40	0.1	428	0.03%
2021/10/25	3.1	18.43	3.3	18.48	18.55	-0.3	428	-0.07%
2021/10/22	0.1	17.80	2	17.83	17.70	-1.9	416	-0.47%
2021/10/20	1.1	17.79	5.4	17.80	17.80	-4.3	426	-1.01%
2021/10/19	0.4	17.70	1.1	17.89	17.75	-0.7	436	-0.17%
2021/10/15	0	17.65	2	17.55	17.60	-2	479	-0.42%
2021/10/14	2	17.23	1.1	17.35	17.30	1	497	0.19%
2021/10/08	0.1	17.50	0	0.00	17.60	0.1	539	0.02%
2021/10/06	3	17.13	0	17.15	17.00	3	667	0.45%
2021/10/05	0	0.00	5	16.96	17.15	-5	711	-0.70%
2021/10/04	4	16.95	3	17.10	16.95	1	736	0.14%
2021/10/01	0	17.35	0	18.00	17.35	0	766	0.00%
2021/09/30	0	17.80	0	0.00	17.85	0	819	0.00%
2021/09/28	1	17.90	11	17.90	17.80	-10	1,807	-0.55%
2021/09/27	0	17.75	3.1	17.84	17.85	-3.1	1,833	-0.17%
2021/09/24	2	17.75	3.3	17.70	17.70	-1.3	1,854	-0.07%
2021/09/23	1	17.50	0	0.00	17.50	1	1,913	0.05%
2021/09/22	1	17.30	2.1	17.30	17.45	-1.1	1,963	-0.06%
2021/09/17	0	17.80	1	17.85	17.75	-1	1,998	-0.05%
2021/09/16	0.4	17.80	1	17.85	17.85	-0.6	2,020	-0.03%
2021/09/15	0	17.80	2	17.70	17.80	-2	2,040	-0.10%
2021/09/14	0.1	17.90	1.1	17.95	17.95	-1	2,066	-0.05%
2021/09/13	1	17.80	7	17.82	17.75	-6	2,082	-0.29%
2021/09/08	3	17.25	1	17.15	17.15	2	2,131	0.09%
2021/09/07	2	17.40	0.1	17.50	17.45	2	2,155	0.09%
2021/09/06	13.2	17.79	4	17.55	17.50	9.2	2,164	0.42%
2021/09/03	1	17.75	0	0.00	17.75	1	2,174	0.05%
2021/09/01	0	18.30	1	17.95	18.05	-1	2,242	-0.04%
2021/08/31	7	17.81	1	17.81	17.80	6	2,259	0.26%
2021/08/27	1	17.95	3	17.95	17.85	-2	2,469	-0.08%
2021/08/26	2	17.87	5	17.99	17.85	-3	2,486	-0.12%
2021/08/25	2.1	17.85	2	17.90	17.80	0.1	2,519	0.00%
2021/08/24	1.1	17.85	0	18.35	17.70	1	2,592	0.04%
2021/08/20	1	17.50	0	0.00	17.50	1	2,891	0.03%
2021/08/19	2	17.88	1	17.95	17.70	1	3,087	0.03%
2021/08/18	3.1	17.69	2.2	17.84	18.10	0.9	3,093	0.03%
2021/08/17	2	17.80	4	18.04	17.90	-2	3,105	-0.06%
2021/08/16	0	0.00	2	18.05	18.05	-2	3,114	-0.06%
2021/08/13	4	18.53	5	18.54	18.50	-1	3,120	-0.03%
2021/08/12	2	18.73	1	18.75	18.70	1	3,129	0.03%
2021/08/11	21	18.71	11.1	18.66	18.60	10	3,144	0.32%
2021/08/10	14	18.87	5.1	18.81	18.80	8.9	3,161	0.28%
2021/08/09	1.1	18.94	2.1	19.00	18.90	-1	3,195	-0.03%
2021/08/06	2	18.98	4	19.03	19.05	-2	3,234	-0.06%
2021/08/05	5	19.24	0.4	19.40	19.10	4.6	3,274	0.14%
2021/08/04	0.8	19.30	7	19.32	19.35	-6.2	3,341	-0.19%
2021/08/03	7	19.00	0	0.00	18.90	7	3,396	0.21%
2021/08/02	5	19.10	7	19.11	19.05	-2	3,433	-0.06%
2021/07/30	2.2	18.83	2	18.73	18.75	0.2	3,456	0.01%
2021/07/29	2	18.85	13	18.80	18.90	-11	3,500	-0.31%
2021/07/28	13.1	18.81	5.5	18.87	18.80	7.6	3,558	0.21%
2021/07/27	2.1	19.18	0	0.00	19.15	2.1	3,706	0.06%
2021/07/26	2.3	19.51	8.6	19.47	19.50	-6.4	4,117	-0.15%
2021/07/23	3.9	19.26	7.5	19.29	19.50	-3.6	4,410	-0.08%
2021/07/22	10.4	19.14	6	19.19	19.05	4.4	4,587	0.10%
2021/07/21	11.9	19.26	5.9	19.25	18.90	6	4,622	0.13%
2021/07/20	7.5	19.73	12.1	19.65	19.60	-4.6	4,624	-0.10%
2021/07/19	4.1	19.89	24	19.86	19.90	-19.9	4,637	-0.43%
2021/07/16	10	20.08	2	20.20	20.05	8	4,709	0.17%
2021/07/15	6	20.39	20	20.38	20.40	-14	4,795	-0.29%
2021/07/14	17	20.48	29.1	20.25	20.30	-12.1	4,823	-0.25%
2021/07/13	31	22.42	54	22.52	22.30	-23	4,827	-0.48%
2021/07/12	49.1	22.68	21.4	22.65	22.65	27.7	4,784	0.58%
2021/07/09	11.3	22.37	44	22.41	22.35	-32.7	4,782	-0.68%
2021/07/08	56	22.51	33	22.58	22.35	23	4,827	0.48%
2021/07/07	30.5	22.50	33	22.44	22.30	-2.5	4,848	-0.05%
2021/07/06	331.7	23.21	373.2	22.98	22.95	-41.5	4,881	-0.85%	大買/大賣/
2021/07/05	280.5	23.52	104.1	23.52	23.60	176.4	4,352	4.05%	大買/大賣/鉅額交易
2021/07/02	5	21.68	5.2	21.59	21.90	-0.2	4,526	0.00%
2021/07/01	9.1	21.38	14	21.61	21.30	-4.9	4,522	-0.11%
2021/06/30	9	21.58	21	21.64	21.75	-12	4,530	-0.27%
2021/06/29	54	21.75	26.5	21.56	21.30	27.6	4,539	0.61%
2021/06/28	3.5	21.69	12	21.54	21.75	-8.5	4,504	-0.19%
2021/06/25	3	21.43	15	21.26	21.20	-12	4,478	-0.27%
2021/06/24	6	21.46	2.1	21.51	21.45	3.9	4,482	0.09%
2021/06/23	14	21.24	9.1	21.36	21.35	4.9	4,472	0.11%
2021/06/22	0	0.00	6	20.92	20.90	-6	4,458	-0.14%
2021/06/21	1	20.70	18	20.71	20.75	-17	4,450	-0.38%
2021/06/18	11.1	21.30	3.4	21.25	21.20	7.7	4,462	0.17%
2021/06/17	3	21.30	20	21.35	21.35	-17	4,476	-0.38%
2021/06/16	14	21.19	18	21.09	21.05	-4	4,491	-0.09%
2021/06/15	3.1	20.86	30	20.80	20.70	-26.9	4,511	-0.60%
2021/06/11	4	20.81	2	21.08	20.80	2	4,528	0.04%
2021/06/10	2	20.78	15	20.92	20.85	-13	4,675	-0.28%
2021/06/09	23	21.44	16	21.10	21.05	7	4,756	0.15%
2021/06/08	0	0.00	9	21.31	21.25	-9	4,730	-0.19%
2021/06/07	35	21.66	31	21.48	21.25	4	4,769	0.08%
2021/06/04	3.5	20.83	40.1	20.96	20.75	-36.5	4,629	-0.79%
2021/06/03	2	20.98	13	21.08	21.00	-11	4,604	-0.24%
2021/06/02	5	21.03	9.3	21.15	21.05	-4.3	4,601	-0.09%
2021/06/01	8.1	21.50	39.5	21.19	21.40	-31.4	4,571	-0.69%
2021/05/31	27.3	21.14	47.1	21.12	21.05	-19.8	4,505	-0.44%
2021/05/28	198.7	21.96	101.9	21.87	21.50	96.8	4,458	2.17%	大買/大賣/
2021/05/27	50.1	21.21	29.4	21.27	21.55	20.7	4,222	0.49%
2021/05/26	1	19.60	1	19.55	19.60	0	4,042	0.00%
2021/05/25	37	19.55	11	19.55	19.55	26	4,190	0.62%
2021/05/24	1	19.00	2	19.35	19.20	-1	4,237	-0.02%
2021/05/21	2.1	19.12	1	19.10	19.00	1.1	4,241	0.02%
2021/05/20	7	18.95	4	18.94	18.75	3	4,252	0.07%
2021/05/19	14	19.19	5	19.29	19.15	9	4,252	0.21%
2021/05/18	4	18.69	4.1	19.05	19.10	-0.1	4,252	0.00%
2021/05/17	2.3	17.70	22	18.21	17.65	-19.7	4,242	-0.46%
2021/05/14	2	19.03	11.6	19.21	18.90	-9.6	4,212	-0.23%
2021/05/13	14.1	18.83	13.1	18.76	18.80	1	4,174	0.02%
2021/05/12	32.2	19.05	31	18.94	18.75	1.2	4,131	0.03%
2021/05/11	30	20.64	31	20.78	20.10	-1	4,059	-0.02%
2021/05/10	24.1	21.77	16	21.72	21.60	8.1	3,997	0.20%
2021/05/07	11.1	21.97	11	21.82	22.10	0.1	3,960	0.00%
2021/05/06	22.2	21.91	6	21.93	21.50	16.2	3,907	0.41%
2021/05/05	17.1	22.11	32	22.11	21.75	-14.9	3,864	-0.39%
2021/05/04	25.1	22.64	141	22.61	22.05	-115.9	3,804	-3.05%	大賣/鉅額交易
2021/05/03	340.7	24.80	151.2	24.28	23.75	189.6	3,655	5.19%	大買/大賣/鉅額交易
2021/04/29	174	25.48	72.3	25.58	25.60	101.7	3,242	3.14%	大買/鉅額交易
2021/04/28	43.1	22.64	41.1	22.56	23.30	2	2,957	0.07%
2021/04/27	18.1	21.81	23	21.83	21.75	-4.9	2,788	-0.18%
2021/04/26	9	21.48	9.4	21.45	21.60	-0.4	2,747	-0.01%
2021/04/23	3.1	21.18	3	21.18	21.25	0.1	2,733	0.00%
2021/04/22	31.1	21.99	13	21.90	21.25	18.1	2,722	0.66%
2021/04/21	35.1	22.23	17	22.23	22.00	18.1	2,647	0.68%
2021/04/20	4	21.70	12	21.71	21.75	-8	2,551	-0.31%
2021/04/19	18	21.52	17.5	21.67	21.50	0.5	2,527	0.02%
2021/04/16	17	21.50	11	21.55	21.60	6	2,477	0.24%
2021/04/15	17	21.65	36	21.66	21.60	-19	2,457	-0.77%
2021/04/14	16.1	21.09	20	21.21	21.60	-3.9	2,439	-0.16%
2021/04/13	6.2	21.69	149	21.78	21.50	-142.8	2,501	-5.71%	大賣/鉅額交易
2021/04/12	50	22.12	47.1	22.17	22.00	2.9	2,494	0.12%
2021/04/09	304.8	22.43	159.4	22.39	22.45	145.4	2,428	5.98%	大買/大賣/鉅額交易
2021/04/08	200	21.87	143	21.61	22.35	57	2,236	2.55%	大買/大賣/
2021/04/07	6	20.24	3	20.12	20.35	3	1,860	0.16%
2021/04/06	23	20.07	1	20.10	20.05	22	1,915	1.15%
2021/04/01	36	20.14	14.1	20.39	20.15	22	1,922	1.14%
2021/03/31	13	20.02	2	20.05	20.00	11	1,872	0.59%
2021/03/30	9.1	20.00	9	20.03	20.05	0.1	1,898	0.00%
2021/03/29	8	20.00	3	20.12	20.00	5	1,931	0.26%
2021/03/26	0	20.30	0	19.95	19.90	0	1,924	0.00%
2021/03/25	3	19.80	0	0.00	19.90	3	1,931	0.16%
2021/03/24	2	19.85	1	19.85	19.80	1	1,945	0.05%
2021/03/23	11	19.90	0	0.00	19.90	11	1,939	0.57%
2021/03/22	8	20.06	2.2	20.08	20.15	5.8	1,923	0.30%
2021/03/19	20	20.06	13	20.01	20.05	7	1,925	0.36%
2021/03/18	16	19.83	6	19.77	19.80	10	1,908	0.52%
2021/03/17	22	19.88	4	19.94	19.85	18	1,891	0.95%
2021/03/16	68.3	20.27	24.1	20.05	19.90	44.2	1,899	2.33%
2021/03/15	17	20.21	33	20.11	20.20	-16	1,774	-0.90%
2021/03/12	11	19.57	5	19.57	19.50	6	1,701	0.35%
2021/03/11	3	19.63	14	19.75	19.75	-11	1,740	-0.63%
2021/03/10	5	19.46	38	19.55	19.40	-33	1,785	-1.85%
2021/03/09	0	19.20	16	19.35	19.35	-16	1,826	-0.88%
2021/03/08	2	19.15	1	19.20	19.15	1	2,108	0.05%
2021/03/05	2	19.15	4	19.15	19.10	-2	2,193	-0.09%
2021/03/04	5	19.20	11	19.19	19.15	-6	2,208	-0.27%
2021/03/03	1	19.30	3	19.20	19.30	-2	2,249	-0.09%
2021/03/02	20.1	19.15	4	19.14	19.05	16	2,247	0.71%
2021/02/26	1	19.10	1.1	19.14	19.10	-0.1	2,251	0.00%
2021/02/25	35.2	19.47	26.2	19.62	19.40	9	2,254	0.40%
2021/02/24	6	19.36	48	19.44	19.40	-42	2,128	-1.97%
2021/02/23	2	19.00	5	19.09	19.10	-3	2,228	-0.13%
2021/02/22	8.1	18.99	17	19.03	19.00	-8.9	2,265	-0.39%
2021/02/19	11	18.68	14	18.78	18.85	-3	2,257	-0.13%
2021/02/18	0	18.73	14	18.60	18.60	-14	2,259	-0.62%
2021/02/17	0	0.00	4	18.43	18.40	-4	2,251	-0.18%
2021/02/05	0	0.00	6	18.19	18.15	-6	2,244	-0.27%
2021/02/04	1.2	18.09	1.4	17.99	18.05	-0.2	2,251	-0.01%
2021/02/03	0	17.70	11	17.82	17.80	-11	2,263	-0.49%
2021/02/02	0	0.00	3	17.73	17.70	-3	2,281	-0.13%
2021/02/01	0	17.90	4	17.60	17.70	-4	2,299	-0.17%
2021/01/29	0	0.00	0.1	17.90	17.60	-0.1	2,320	-0.01%
2021/01/28	0	18.80	1	17.80	17.95	-1	2,328	-0.04%
2021/01/27	3	18.08	4	18.14	18.00	-1	2,349	-0.04%
2021/01/26	2	17.85	3	18.05	17.90	-1	2,353	-0.04%
2021/01/25	1	17.75	1	17.80	17.80	0	2,366	0.00%
2021/01/22	10	17.73	0	0.00	17.65	10	2,369	0.42%
2021/01/20	19	17.80	1	17.70	17.65	18	2,404	0.75%
2021/01/18	6	17.90	6	17.92	18.20	0	2,668	0.00%
2021/01/15	13	18.07	4	18.05	18.05	9	2,658	0.34%
2021/01/13	0	0.00	1.1	18.48	18.30	-1.1	2,725	-0.04%
2021/01/08	10	18.35	1	18.40	18.35	9	2,718	0.33%
2021/01/07	4	18.52	6.1	18.37	18.55	-2	2,712	-0.08%
2021/01/06	104.5	18.81	136	18.54	18.50	-31.5	2,699	-1.17%	大買/大賣/
2021/01/05	11.1	19.32	20.1	19.39	19.60	-9	2,578	-0.35%
2021/01/04	35	19.32	3	19.37	19.20	32	2,550	1.25%
2020/12/31	19	19.16	7	19.25	19.25	12	2,533	0.47%
2020/12/30	21.1	19.53	19	19.52	19.30	2.1	2,521	0.08%
2020/12/29	94	19.67	9	19.67	19.60	85	2,491	3.41%
2020/12/28	45	19.38	6	19.38	19.40	39	2,415	1.61%
2020/12/25	1	19.20	7.1	19.07	19.10	-6.1	2,377	-0.26%
2020/12/24	1.1	19.11	17	19.29	19.05	-15.9	2,363	-0.67%
2020/12/23	11.1	19.15	7	19.06	18.95	4.1	2,328	0.18%
2020/12/22	6	18.65	0	0.00	18.65	6	2,317	0.26%
2020/12/21	0	18.50	1	18.35	18.50	-1	2,323	-0.04%
2020/12/18	8	18.74	2	18.90	18.60	6	2,317	0.26%
2020/12/17	4	18.78	1	18.60	18.75	3	2,310	0.13%
2020/12/15	5	18.90	5	18.96	18.85	0	2,315	0.00%
2020/12/11	1	18.60	1	18.60	18.60	0	2,304	0.00%
2020/12/10	6	19.08	3	19.10	18.85	3	2,309	0.13%
2020/12/09	1	18.90	13	19.00	18.90	-12	2,300	-0.52%
2020/12/08	11	19.15	11	19.09	19.00	0	2,314	0.00%
2020/12/07	9	19.25	22	19.23	19.15	-13	2,370	-0.55%
2020/12/04	3	19.43	12	19.48	19.40	-9	2,337	-0.39%
2020/12/03	15	19.10	52	19.12	18.95	-37	2,289	-1.62%
2020/12/02	19	19.41	31	19.40	19.35	-12	2,496	-0.48%
2020/12/01	25	18.57	11	18.79	18.85	14	2,272	0.62%
2020/11/30	5	18.33	6	18.34	18.25	-1	2,285	-0.04%
2020/11/27	3	18.33	9	18.44	18.20	-6	2,296	-0.26%
2020/11/26	23	18.02	10	17.91	18.05	13	2,277	0.57%
2020/11/25	5	17.93	4	17.95	17.95	1	2,311	0.04%
2020/11/24	10	18.08	35	18.14	17.95	-25	2,377	-1.05%
2020/11/23	4	18.26	11	18.23	18.20	-7	2,580	-0.27%
2020/11/20	56	18.54	21	18.41	18.50	35	2,610	1.34%
2020/11/19	14	17.96	9	17.94	18.10	5	2,680	0.19%
2020/11/18	0	0.00	2	17.40	17.40	-2	2,697	-0.07%
2020/11/17	3	17.40	10	17.45	17.40	-7	2,738	-0.26%
2020/11/16	9	17.67	2	17.70	17.65	7	2,791	0.25%
2020/11/13	1	17.70	0	0.00	17.70	1	2,799	0.04%
2020/11/12	1	17.75	0	0.00	17.75	1	2,827	0.04%
2020/11/11	0	0.00	3	17.62	17.70	-3	2,842	-0.11%
2020/11/10	5	17.46	2	17.50	17.50	3	2,866	0.10%
2020/11/09	1	17.85	0	0.00	17.85	1	2,871	0.03%
2020/11/06	5	17.60	10	17.75	17.60	-5	2,873	-0.17%
2020/11/05	3	17.65	3	17.68	17.65	0	2,898	0.00%
2020/11/04	4	17.46	1	17.55	17.45	3	2,989	0.10%
2020/11/03	10	17.55	1	17.45	17.50	9	2,995	0.30%
2020/11/02	3	17.18	0	0.00	17.30	3	3,058	0.10%
2020/10/30	1	17.55	11	17.30	17.30	-10	3,080	-0.32%
2020/10/29	4	17.45	20	17.42	17.40	-16	3,087	-0.52%
2020/10/28	2	18.05	15	18.17	17.80	-13	3,088	-0.42%
2020/10/27	9	18.40	14.1	18.44	18.45	-5.1	3,093	-0.16%
2020/10/26	13.1	18.77	8	18.42	18.85	5.1	3,057	0.17%
2020/10/23	5	17.57	1	17.50	17.55	4	2,861	0.14%
2020/10/22	20	17.80	25	17.97	17.70	-5	2,910	-0.17%
2020/10/21	2	17.18	1	17.30	17.40	1	2,857	0.04%
2020/10/20	2	17.10	22	16.93	17.15	-20	2,885	-0.69%
2020/10/19	0	0.00	15	16.97	17.00	-15	2,915	-0.51%
2020/10/16	16	16.93	2	16.90	16.90	14	2,981	0.47%
2020/10/15	2	17.15	5	17.20	17.15	-3	3,021	-0.10%
2020/10/14	1	17.25	12	17.18	17.20	-11	3,071	-0.36%
2020/10/13	5	16.93	0	0.00	16.90	5	3,122	0.16%
2020/10/12	3	17.22	0	0.00	17.10	3	3,157	0.09%
2020/10/08	9	17.37	0	0.00	17.35	9	3,200	0.28%
2020/10/06	20	17.65	0	0.00	17.40	20	3,351	0.60%
2020/10/05	0	0.00	3	17.27	17.20	-3	3,488	-0.09%
2020/09/29	5	17.30	1	17.15	17.20	4	3,797	0.11%
2020/09/28	2	17.28	2	17.23	17.25	0	3,968	0.00%
2020/09/25	11	17.11	4	16.98	17.05	7	4,181	0.17%
2020/09/24	11	17.35	4	17.29	17.25	7	4,571	0.15%
2020/09/23	3	17.90	1	17.75	17.75	2	4,840	0.04%
2020/09/22	9	17.82	1	17.85	17.85	8	4,888	0.16%
2020/09/21	3	18.17	2	18.08	18.10	1	4,930	0.02%
2020/09/18	2	18.25	3	18.35	18.25	-1	5,073	-0.02%
2020/09/17	1	18.20	8	18.18	18.15	-7	5,106	-0.14%
2020/09/16	3	18.05	6	18.07	18.15	-3	5,180	-0.06%
2020/09/15	6	18.22	4	18.26	18.15	2	5,230	0.04%
2020/09/14	1	18.20	21	18.36	18.35	-20	5,263	-0.38%
2020/09/11	5	18.60	4	18.70	18.45	1	5,326	0.02%
2020/09/10	31	19.07	8	19.08	18.95	23	5,344	0.43%
2020/09/09	4	19.64	11	19.60	19.70	-7	5,538	-0.13%
2020/09/08	13	19.97	5	19.84	20.00	8	5,905	0.14%
2020/09/07	116	20.20	51	20.13	20.05	65	5,972	1.09%	大買/
2020/09/04	0	0.00	3	19.40	19.55	-3	5,870	-0.05%
2020/09/03	3	19.20	28	19.58	19.05	-25	5,836	-0.43%
2020/09/02	2	18.90	3	18.97	18.90	-1	5,857	-0.02%
2020/09/01	16	18.85	0	0.00	18.95	16	6,212	0.26%
2020/08/31	8	19.11	5	19.04	19.00	3	6,229	0.05%
2020/08/28	4	19.44	21	19.48	19.40	-17	6,233	-0.27%
2020/08/27	25	19.38	21	19.44	19.55	4	6,276	0.06%
2020/08/26	37	18.81	6	18.91	18.80	31	6,137	0.51%
2020/08/25	51	19.30	61	19.17	19.20	-10	6,329	-0.16%
2020/08/24	1	18.60	13	18.64	18.75	-12	6,346	-0.19%
2020/08/21	5	17.78	10	17.80	17.80	-5	6,364	-0.08%
2020/08/20	16	17.13	7	17.27	17.20	9	6,475	0.14%
2020/08/19	2	18.40	1	18.45	18.25	1	6,587	0.02%
2020/08/18	0	0.00	4	18.95	18.45	-4	6,784	-0.06%
2020/08/17	3	18.90	3	18.92	18.85	0	7,066	0.00%
2020/08/14	2	18.63	3	18.68	18.55	-1	7,458	-0.01%
2020/08/13	2	18.10	3	18.12	18.20	-1	7,502	-0.01%
2020/08/12	6	18.02	4	18.05	18.10	2	7,534	0.03%
2020/08/11	2	18.20	23	18.31	18.15	-21	7,671	-0.27%
2020/08/10	28	19.25	17	18.88	18.75	11	7,688	0.14%
2020/08/07	10	19.10	8	19.06	19.10	2	7,731	0.03%
2020/08/06	7	19.00	40	19.12	18.90	-33	7,847	-0.42%
2020/08/05	1	19.10	4	19.01	19.05	-3	7,835	-0.04%
2020/08/04	3	18.72	2	18.65	18.65	1	7,950	0.01%
2020/08/03	6	18.84	4	18.83	18.60	2	7,981	0.03%
2020/07/31	16	18.62	4	18.53	18.90	12	8,082	0.15%
2020/07/30	7	18.47	4	18.46	18.55	3	8,126	0.04%
2020/07/29	10	18.07	8	18.11	18.25	2	8,329	0.02%
2020/07/28	6	17.95	10.4	17.97	17.40	-4.4	8,384	-0.05%
2020/07/27	8	18.31	3	18.22	18.10	5	8,407	0.06%
2020/07/24	11	18.67	5	18.58	18.60	6	8,508	0.07%
2020/07/23	2.1	19.40	13	19.28	19.15	-11	8,632	-0.13%
2020/07/22	19.2	19.26	11	19.29	19.55	8.2	8,781	0.09%
2020/07/21	29	19.09	1	19.25	19.05	28	9,131	0.31%
2020/07/20	8.2	18.72	17	18.93	19.20	-8.8	9,314	-0.09%
2020/07/17	7	18.96	6.1	18.89	18.55	0.9	9,746	0.01%
2020/07/16	27	19.44	9	19.19	19.25	18	10,323	0.17%
2020/07/15	10	19.49	12	19.36	19.30	-2	10,635	-0.02%
2020/07/14	25	19.73	2	19.85	19.40	23	10,705	0.21%
2020/07/13	13	19.92	47	19.72	20.20	-34	10,740	-0.32%
2020/07/10	40	20.37	15.2	20.58	19.95	24.9	10,684	0.23%
2020/07/09	29	21.77	34	21.86	21.50	-5	10,603	-0.05%
2020/07/08	34	23.08	25	22.94	22.85	9	10,605	0.08%
2020/07/07	47	24.21	37	23.96	23.50	10	10,621	0.09%
2020/07/06	50	24.85	51	24.87	25.00	-1	10,509	-0.01%
2020/07/03	126	24.53	38	24.34	23.95	88	10,333	0.85%	大買/
2020/07/02	14	22.55	42.2	22.43	23.35	-28.2	10,042	-0.28%
2020/07/01	20	21.26	3	21.42	21.25	17	9,761	0.17%
2020/06/30	2	21.35	13	21.26	21.20	-11	9,738	-0.11%
2020/06/29	16	21.21	81	21.26	21.30	-65	9,738	-0.67%
2020/06/24	11	20.83	7	21.09	20.85	4	9,641	0.04%
2020/06/23	19	20.97	53	21.12	20.90	-34	9,664	-0.35%
2020/06/22	40	20.87	25	21.01	21.00	15	9,658	0.16%
2020/06/19	17	20.81	8	20.83	20.80	9	9,630	0.09%
2020/06/18	24	20.94	26	21.07	20.80	-2	9,591	-0.02%
2020/06/17	17	20.76	29	20.81	20.85	-12	9,527	-0.13%
2020/06/16	31	21.21	73	21.14	20.95	-42	9,487	-0.44%
2020/06/15	70.4	20.95	54	21.03	21.10	16.4	9,285	0.18%
2020/06/12	9	19.49	8	19.54	19.70	1	8,905	0.01%
2020/06/11	38	20.42	27	20.65	19.90	11	8,804	0.12%
2020/06/10	34	20.60	4	20.58	20.50	30	8,659	0.35%
2020/06/09	25	20.90	13	20.77	20.65	12	8,688	0.14%
2020/06/08	99	21.14	99	21.08	21.05	0	8,589	0.00%
2020/06/05	18	20.50	14	20.51	20.55	4	8,258	0.05%
2020/06/04	0	0.00	4	20.53	20.35	-4	8,228	-0.05%
2020/06/03	25	20.74	21	20.67	20.60	4	8,195	0.05%
2020/06/02	17	20.26	20	20.22	20.25	-3	8,086	-0.04%
2020/06/01	96	20.91	83	20.89	20.60	13	8,010	0.16%
2020/05/29	71	20.49	80	20.50	20.60	-9	7,763	-0.12%
2020/05/28	9	19.83	3	19.77	19.45	6	7,515	0.08%
2020/05/27	35	20.24	57	20.22	19.90	-22	7,435	-0.30%
2020/05/26	78	20.81	53	20.68	20.45	25	7,286	0.34%
2020/05/25	60	20.12	66	20.39	20.70	-6	7,111	-0.08%
2020/05/22	111	20.48	89	20.64	20.15	22	6,900	0.32%	大買/
2020/05/21	36	20.35	36	20.11	20.30	0	6,596	0.00%
2020/05/20	7	19.23	0	0.00	19.15	7	6,176	0.11%
2020/05/19	4	18.99	2	19.03	19.05	2	6,098	0.03%
2020/05/18	21	19.30	20	19.32	19.15	1	6,043	0.02%
2020/05/15	3	18.82	0	0.00	19.00	3	5,885	0.05%
2020/05/14	5	19.12	13	19.16	18.95	-8	5,823	-0.14%
2020/05/13	23	19.14	25	19.13	19.10	-2	5,679	-0.04%
2020/05/12	9	18.30	15	18.42	18.50	-6	5,549	-0.11%
2020/05/11	6	18.25	10	18.62	18.10	-4	5,497	-0.07%
2020/05/08	2	18.95	24	19.01	18.90	-22	5,349	-0.41%
2020/05/07	3	19.05	4	19.05	18.95	-1	5,306	-0.02%
2020/05/06	10	19.27	26	19.18	18.90	-16	5,194	-0.31%
2020/05/05	22	19.35	42	19.25	19.05	-20	5,125	-0.39%
2020/05/04	33	18.99	16	19.03	18.90	17	4,912	0.35%
2020/04/30	13	18.92	7.3	18.88	18.80	5.7	4,829	0.12%
2020/04/29	9	19.03	15	19.09	18.90	-6	4,776	-0.13%
2020/04/28	16	19.00	33	19.42	18.90	-17	4,663	-0.36%
2020/04/27	146	18.95	82	19.02	19.00	64	4,543	1.41%	大買/
2020/04/24	94	19.73	98	19.47	19.10	-4	4,360	-0.09%
2020/04/23	39	19.37	42	19.34	19.30	-3	3,943	-0.08%
2020/04/22	214.3	19.53	172	19.47	19.70	42.3	3,709	1.14%	大買/大賣/
2020/04/21	99	19.00	116.7	19.07	19.55	-17.7	3,222	-0.55%	大賣/
2020/04/20	92	17.95	52	18.09	17.80	40	2,589	1.54%
2020/04/17	15	17.69	9	17.64	17.35	6	2,242	0.27%
2020/04/16	10	17.20	6	17.30	17.85	4	2,111	0.19%
2020/04/15	15	17.24	28	17.06	16.90	-13	2,017	-0.64%
2020/04/14	5	17.15	1	17.05	17.10	4	1,991	0.20%
2020/04/13	67	17.58	55	17.07	17.00	12	1,935	0.62%
2020/04/10	7	17.21	9	17.29	17.40	-2	1,780	-0.11%
2020/04/09	1	16.55	1	16.70	16.90	0	1,645	0.00%
2020/04/08	2	16.30	3	16.35	16.30	-1	1,590	-0.06%
2020/04/07	6	16.18	6	16.33	16.55	0	1,564	0.00%
2020/04/06	1	15.90	0	0.00	16.00	1	1,441	0.07%
2020/04/01	3	15.95	17	15.93	16.00	-14	1,447	-0.97%
2020/03/31	3	15.83	0	0.00	16.00	3	1,421	0.21%
2020/03/30	15	15.65	5	15.37	15.85	10	1,366	0.73%
2020/03/27	11	16.06	3	16.08	15.50	8	1,320	0.61%
2020/03/26	0	0.00	2	15.70	16.00	-2	1,258	-0.16%
2020/03/25	2	15.13	2	15.10	15.15	0	1,190	0.00%
2020/03/23	0	0.00	1	12.40	13.10	-1	1,123	-0.09%
2020/03/20	0	0.00	8	12.64	12.80	-8	1,109	-0.72%
2020/03/17	5	13.25	5	13.45	13.20	0	1,055	0.00%
2020/03/16	6	13.78	5	13.95	13.45	1	1,062	0.09%
2020/03/13	2	13.55	0	0.00	13.65	2	1,071	0.19%
2020/03/12	5	15.15	6	15.10	14.90	-1	1,017	-0.10%
2020/03/11	1	15.90	5	15.90	15.70	-4	995	-0.40%
2020/03/10	3	15.00	3	15.15	15.50	0	951	0.00%
2020/03/09	5	15.50	0	0.00	15.50	5	957	0.52%
2020/03/06	2	15.65	2	15.75	15.75	0	959	0.00%
2020/03/05	0	0.00	7	15.14	15.30	-7	993	-0.70%
2020/03/03	1	14.90	2	15.05	14.95	-1	1,027	-0.10%
2020/03/02	2	14.70	5	14.90	14.70	-3	1,048	-0.29%
2020/02/27	10	15.00	12	15.15	14.95	-2	1,068	-0.19%
2020/02/25	0	0.00	3	15.30	15.35	-3	1,353	-0.22%
2020/02/24	3	15.55	0	0.00	15.40	3	1,390	0.22%
2020/02/21	1	15.80	1	15.90	15.90	0	1,402	0.00%
2020/02/20	0	0.00	2	15.95	15.90	-2	1,431	-0.14%
2020/02/18	0	15.55	1	15.65	15.65	-1	1,661	-0.06%
2020/02/14	3	15.82	7	15.86	15.85	-4	1,689	-0.24%
2020/02/13	5	15.91	0	0.00	15.80	5	1,698	0.29%
2020/02/12	9	15.65	5	15.55	15.80	4	1,708	0.23%
2020/02/11	1	15.30	0	0.00	15.45	1	1,718	0.06%
2020/02/07	2	15.30	10	15.35	15.20	-8	1,838	-0.44%
2020/02/03	2	14.85	5	14.90	15.00	-3	1,946	-0.15%
2020/01/31	1	15.60	2	15.45	15.75	-1	1,929	-0.05%
2020/01/30	4.7	15.88	0	0.00	15.60	4.7	1,940	0.24%
2020/01/20	1	17.25	1	17.25	17.25	0	1,908	0.00%
2020/01/15	1	17.10	0	0.00	17.10	1	1,933	0.05%
2020/01/14	1	17.10	0	0.00	17.10	1	1,948	0.05%
2020/01/10	1	16.90	0	0.00	16.75	1	1,947	0.05%
2020/01/09	3	16.83	0	0.00	16.90	3	1,965	0.15%
2020/01/08	3	16.87	1	17.00	16.70	2	2,028	0.10%
2020/01/07	0	0.00	1	17.25	17.15	-1	2,038	-0.05%
2020/01/06	3	17.25	0	0.00	17.20	3	2,047	0.15%
2020/01/03	2	17.70	0	0.00	17.60	2	2,059	0.10%
2020/01/02	0	0.00	10	17.70	17.65	-10	2,071	-0.48%
2019/12/26	0	0.00	2	17.70	17.65	-2	2,052	-0.10%
2019/12/19	3	17.70	0	0.00	17.70	3	2,235	0.13%
2019/12/18	0	0.00	2	17.85	17.85	-2	2,251	-0.09%
2019/12/17	4	17.96	4	17.90	17.90	0	2,275	0.00%
2019/12/16	1	17.85	0	0.00	17.85	1	2,285	0.04%
2019/12/13	1	17.65	0	0.00	17.65	1	2,321	0.04%
2019/12/12	1	17.95	0	0.00	17.85	1	2,352	0.04%
2019/12/10	0	0.00	2	18.28	18.15	-2	2,403	-0.08%
2019/12/09	10	17.95	0	0.00	17.90	10	2,465	0.41%
2019/12/06	1	18.00	0	0.00	17.95	1	2,607	0.04%
2019/12/04	1	18.00	0	0.00	17.80	1	2,909	0.03%
2019/12/03	1	18.00	0	0.00	18.05	1	2,955	0.03%
2019/12/02	6	18.14	0	0.00	18.05	6	3,101	0.19%
2019/11/29	1	18.30	0	0.00	18.05	1	3,077	0.03%
2019/11/28	3	18.50	0	0.00	18.50	3	3,067	0.10%
2019/11/27	0	0.00	1	18.65	18.55	-1	3,121	-0.03%
2019/11/22	9	19.39	16	19.33	19.30	-7	3,152	-0.22%
2019/11/21	0	0.00	1	18.90	18.90	-1	2,953	-0.03%
2019/11/20	0	0.00	3	18.25	18.30	-3	2,923	-0.10%
2019/11/19	0	0.00	1	18.70	18.60	-1	2,919	-0.03%
2019/11/18	14	19.14	8	19.21	18.75	6	2,904	0.21%
2019/11/15	3	18.90	2	19.08	18.85	1	2,830	0.04%
2019/11/08	7	18.03	3	18.00	18.00	4	2,903	0.14%
2019/11/07	7	18.26	0	0.00	18.05	7	2,905	0.24%
2019/11/06	7	18.46	5	19.10	18.35	2	2,904	0.07%
2019/11/05	0	0.00	1	18.40	18.50	-1	2,848	-0.04%
2019/11/04	1	18.50	2	18.60	18.70	-1	2,834	-0.04%
2019/10/31	1	17.45	0	0.00	17.40	1	2,832	0.04%
2019/10/23	1	18.05	4	18.11	18.10	-3	3,280	-0.09%
2019/10/22	2	18.08	1	18.15	18.05	1	3,315	0.03%
2019/10/21	2	17.95	0	0.00	18.00	2	3,322	0.06%
2019/10/18	2	18.05	0	0.00	18.00	2	3,340	0.06%
2019/10/16	1	17.95	0	0.00	18.00	1	3,559	0.03%
2019/10/14	1	17.45	0	0.00	17.40	1	3,507	0.03%
2019/10/02	2	18.00	0	0.00	18.00	2	3,838	0.05%
2019/10/01	5	18.05	1	17.80	17.90	4	3,911	0.10%
2019/09/27	1	18.00	3	17.95	17.95	-2	4,010	-0.05%
2019/09/26	0	0.00	2	18.55	18.60	-2	4,055	-0.05%
2019/09/25	1	17.85	2	17.98	18.05	-1	4,221	-0.02%
2019/09/23	0	0.00	6	18.90	18.80	-6	4,313	-0.14%
2019/09/20	3	19.07	4	19.10	18.95	-1	4,316	-0.02%
2019/09/19	1	19.10	1	19.10	19.20	0	4,333	0.00%
2019/09/18	5	18.85	146	19.23	19.10	-141	4,363	-3.23%	大賣/鉅額交易
2019/09/17	4	19.41	3	19.25	19.20	1	4,356	0.02%
2019/09/16	1	19.85	10	19.95	19.85	-9	4,339	-0.21%
2019/09/12	11	20.18	26	20.09	20.25	-15	4,316	-0.35%
2019/09/11	4	20.58	1	20.45	20.15	3	4,256	0.07%
2019/09/10	14	20.70	5	20.60	20.75	9	4,160	0.22%
2019/09/09	37	21.09	42	20.48	21.45	-5	4,002	-0.12%
2019/09/06	10	19.85	4	19.71	19.95	6	3,789	0.16%
2019/09/05	4	19.20	2	19.28	19.75	2	3,688	0.05%
2019/09/04	26	19.18	20	19.00	19.00	6	3,656	0.16%
2019/09/03	1	19.05	0	0.00	19.25	1	3,571	0.03%
2019/09/02	4	18.90	0	0.00	19.00	4	3,562	0.11%
2019/08/30	20	18.98	0	0.00	18.80	20	3,548	0.56%
2019/08/29	11	19.60	11	19.40	19.10	0	3,487	0.00%
2019/08/28	6	18.92	4	19.00	18.90	2	3,390	0.06%
2019/08/27	4	18.80	2	18.75	18.85	2	3,381	0.06%
2019/08/23	0	0.00	1	18.55	18.55	-1	3,366	-0.03%
2019/08/22	0	0.00	11	18.73	18.50	-11	3,410	-0.32%
2019/08/21	11	18.66	8	18.71	18.65	3	3,396	0.09%
2019/08/20	7	18.86	10	19.20	18.80	-3	3,387	-0.09%
2019/08/19	11	18.80	1	18.90	19.00	10	3,329	0.30%
2019/08/16	7	18.59	2	18.50	18.35	5	3,256	0.15%
2019/08/14	0	0.00	3	18.40	18.20	-3	3,187	-0.09%
2019/08/13	0	0.00	16	18.01	18.15	-16	3,171	-0.50%
2019/08/12	0	0.00	14	18.11	17.95	-14	3,156	-0.44%
2019/08/07	2	18.05	2	18.03	17.85	0	3,139	0.00%
2019/08/06	7	17.10	13	16.72	17.50	-6	3,111	-0.19%
2019/08/01	5	17.77	0	0.00	17.80	5	3,106	0.16%
2019/07/31	1	17.90	4	17.99	17.80	-3	3,140	-0.10%
2019/07/30	60	19.00	39	18.42	18.00	21	3,104	0.68%
2019/07/29	148	19.19	22	18.94	19.15	126	2,872	4.39%	大買/鉅額交易
2019/07/26	1	18.55	0	0.00	18.40	1	2,789	0.04%
2019/07/25	27	18.64	11	18.63	18.50	16	2,785	0.57%
2019/07/24	0	0.00	4	18.60	18.60	-4	2,752	-0.15%
2019/07/22	0	0.00	4	18.11	18.05	-4	2,774	-0.14%
2019/07/19	1	17.85	8	17.84	17.95	-7	2,763	-0.25%
2019/07/18	44	18.81	11	18.75	17.65	33	2,759	1.20%
2019/07/17	1	18.25	3	18.43	18.40	-2	2,621	-0.08%
2019/07/16	1	18.45	0	0.00	18.45	1	2,635	0.04%
2019/07/15	13	18.58	13	18.77	18.55	0	2,659	0.00%
2019/07/12	0	0.00	1	18.35	18.25	-1	2,680	-0.04%
2019/07/11	5	18.50	7	18.51	18.35	-2	2,654	-0.08%
2019/07/10	5	18.20	0	0.00	18.25	5	2,616	0.19%
2019/07/09	1	18.25	1	18.15	18.20	0	2,581	0.00%
2019/07/08	13	18.63	9	18.32	18.55	4	2,577	0.16%
2019/07/05	1	18.45	14	18.25	18.65	-13	2,559	-0.51%
2019/07/04	9	18.28	7	18.27	18.05	2	2,568	0.08%
2019/07/03	29	18.35	34	18.37	18.35	-5	2,494	-0.20%
2019/07/02	24	18.30	9	18.39	18.25	15	2,502	0.60%
2019/07/01	0	0.00	5	16.43	17.35	-5	2,446	-0.20%
2019/06/28	1	15.90	0	0.00	15.80	1	2,341	0.04%
2019/06/27	1	15.75	1	15.75	15.75	0	2,547	0.00%
2019/06/26	3	15.77	1	15.70	15.70	2	2,635	0.08%
2019/06/25	2	15.78	2	15.90	15.70	0	2,672	0.00%
2019/06/24	0	0.00	5	15.73	15.80	-5	2,703	-0.18%
2019/06/21	1	15.40	1	15.55	15.45	0	2,993	0.00%
2019/06/13	2	14.75	0	0.00	14.65	2	3,310	0.06%
2019/06/12	0	0.00	2	14.65	14.70	-2	3,329	-0.06%
2019/06/11	4	15.40	1	15.35	15.05	3	3,341	0.09%
2019/06/04	0	0.00	5	15.50	15.40	-5	3,330	-0.15%
2019/06/03	5	15.40	10	15.55	15.45	-5	3,324	-0.15%
2019/05/31	10	15.40	2	15.40	15.35	8	3,322	0.24%
2019/05/30	0	0.00	3	15.42	15.40	-3	3,324	-0.09%
2019/05/29	1	15.50	0	0.00	15.50	1	3,331	0.03%
2019/05/20	0	0.00	20	14.20	14.20	-20	3,406	-0.59%
2019/05/13	0	0.00	10	14.51	14.70	-10	3,469	-0.29%
2019/05/09	1	15.00	0	0.00	15.00	1	3,479	0.03%
2019/05/08	10	15.59	8	15.41	15.60	2	3,430	0.06%
2019/05/07	0	0.00	1	15.00	14.95	-1	3,375	-0.03%
2019/05/06	3	15.03	4	15.18	15.00	-1	3,360	-0.03%
2019/05/03	0	0.00	2	15.30	15.55	-2	3,308	-0.06%
2019/05/02	0	0.00	2	15.15	15.15	-2	3,284	-0.06%
2019/04/30	0	0.00	3	14.90	15.00	-3	3,276	-0.09%
2019/04/26	1	15.45	1	15.10	14.90	0	3,218	0.00%
2019/04/25	2	15.40	1	15.40	15.45	1	3,184	0.03%
2019/04/23	0	0.00	1	15.85	15.65	-1	3,147	-0.03%
2019/04/22	3	15.67	1	15.70	15.60	2	3,080	0.06%
2019/04/19	1	15.55	2	15.45	15.45	-1	3,048	-0.03%
2019/04/18	6	15.30	3	15.58	15.05	3	3,002	0.10%
2019/04/17	0	0.00	10	15.05	15.00	-10	2,894	-0.35%
2019/04/16	1	15.00	0	0.00	14.90	1	2,879	0.03%
2019/04/15	2	15.00	0	0.00	15.30	2	2,849	0.07%
2019/04/11	0	0.00	11	14.92	14.95	-11	2,742	-0.40%
2019/04/10	16	15.66	18	15.41	15.30	-2	2,689	-0.07%
2019/04/09	2	15.30	0	0.00	15.30	2	2,601	0.08%
2019/04/08	34	16.04	14	15.68	15.65	20	2,561	0.78%
2019/04/03	12	15.92	8	16.01	15.90	4	2,458	0.16%
2019/04/01	4	15.91	1	15.35	15.15	3	2,215	0.14%
2019/03/29	4	14.88	6	15.06	15.05	-2	1,984	-0.10%
2019/03/28	10	14.39	16	14.41	14.30	-6	1,868	-0.32%
2019/03/27	21	14.85	0	0.00	14.75	21	1,780	1.18%
2019/03/26	39	15.57	28	15.41	15.40	11	1,696	0.65%
2019/03/25	14	14.69	5	14.65	14.95	9	1,363	0.66%
2019/03/22	5	13.90	0	0.00	13.60	5	1,147	0.44%
2019/03/21	0	0.00	8	12.95	13.00	-8	1,009	-0.79%
2019/03/19	0	0.00	1	13.30	13.05	-1	984	-0.10%
2019/03/15	0	13.10	0	0.00	13.20	0	959	0.00%
2019/03/13	0	0.00	1	13.75	13.25	-1	878	-0.11%
2019/03/11	0	0.00	10	13.30	13.30	-10	829	-1.20%
2019/03/08	0	0.00	5	12.85	12.95	-5	807	-0.62%
2019/03/06	10	12.95	10	13.10	12.95	0	800	0.00%
2019/03/05	0	0.00	1	13.05	13.10	-1	787	-0.13%
2019/02/27	2	12.75	0	0.00	12.70	2	737	0.27%
2019/02/26	17	13.05	0	0.00	12.75	17	721	2.36%
2019/02/25	3	12.55	3	12.63	12.65	0	671	0.00%
2019/02/22	2	12.25	0	0.00	12.15	2	624	0.32%
2019/02/21	5	12.20	0	0.00	12.20	5	618	0.81%
2019/02/20	2	12.50	3	12.40	12.40	-1	603	-0.17%
2019/02/19	3	12.10	0	0.00	12.20	3	566	0.53%
2019/02/18	1	11.90	1	12.05	12.20	0	547	0.00%
2019/02/15	8	11.75	1	12.45	11.70	7	504	1.39%
2019/02/14	1	11.60	0	0.00	11.50	1	455	0.22%
2019/02/11	0	0.00	1	11.10	11.05	-1	383	-0.26%
2018/12/03	0	0.00	5	10.15	9.78	-5	212	-2.35%
2018/11/30	5	9.91	0	0.00	9.95	5	188	2.65%
2018/03/12	0	9.90	0	0.00	9.95	0	590	0.00%
2018/02/12	0	0.00	1	8.92	9.01	-1	476	-0.21%
2018/01/25	0	0.00	1	10.25	10.10	-1	790	-0.13%
2018/01/24	1	10.20	0	0.00	10.15	1	854	0.12%
2018/01/18	2	10.20	0	0.00	10.10	2	877	0.23%
2018/01/16	0	0.00	1	10.20	10.15	-1	868	-0.12%
2018/01/12	1	10.20	0	0.00	10.20	1	879	0.11%
2018/01/05	0	0.00	2	10.28	10.35	-2	821	-0.24%
2018/01/04	1	10.50	0	0.00	10.30	1	815	0.12%