台苯 (1310)-國泰-板橋券商分點個股進出

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

台苯

(1310)

可現股當沖

股價
11.55
漲跌
▼0.10
漲幅
-0.86%
成交量
256張
產業
上市塑膠類股
396人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台苯 (1310)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/11/21	3.3	11.54	3.1	11.59	11.55	0.2	700	0.03%
2024/11/20	13.4	11.61	3	11.68	11.65	10.4	707	1.46%
2024/11/19	0.2	11.72	0.7	11.75	11.70	-0.6	709	-0.08%
2024/11/18	7.2	11.70	14.9	11.70	11.75	-7.7	712	-1.09%
2024/11/15	10.1	11.60	0	0.00	11.60	10.1	700	1.44%
2024/11/14	1.5	11.42	1	11.45	11.35	0.5	699	0.07%
2024/11/13	4.3	11.46	1.6	11.53	11.45	2.8	698	0.40%
2024/11/12	19.8	11.61	4	11.65	11.55	15.8	695	2.28%
2024/11/11	38.6	11.93	5	11.99	11.85	33.6	685	4.90%
2024/11/08	0.7	12.24	0	0.00	12.10	0.7	673	0.10%
2024/11/07	1.2	12.17	0	0.00	12.25	1.2	678	0.18%
2024/11/06	0.4	12.14	0	0.00	12.15	0.4	678	0.05%
2024/11/05	0.6	12.24	1	12.20	12.15	-0.4	684	-0.06%
2024/11/04	1.7	12.18	1	12.25	12.15	0.7	712	0.10%
2024/11/01	10.6	12.10	6	12.25	12.20	4.6	748	0.61%
2024/10/30	0.3	12.19	0	0.00	12.10	0.3	754	0.04%
2024/10/29	1.9	12.20	0	0.00	12.15	1.9	764	0.24%
2024/10/28	1.2	12.22	0	0.00	12.30	1.2	760	0.16%
2024/10/25	3.2	12.30	3	12.35	12.30	0.2	767	0.02%
2024/10/24	2.5	12.34	1.7	12.35	12.30	0.8	772	0.10%
2024/10/23	1.3	12.46	0.3	12.60	12.40	1	774	0.13%
2024/10/22	0.3	12.50	0.3	12.60	12.45	0	787	0.00%
2024/10/21	0.2	12.52	0	12.55	12.50	0.2	806	0.02%
2024/10/18	1.4	12.51	0	12.60	12.50	1.4	840	0.17%
2024/10/17	0.9	12.59	0	0.00	12.50	0.9	872	0.10%
2024/10/16	0.3	12.42	0	0.00	12.40	0.3	896	0.04%
2024/10/15	0.2	12.50	0	0.00	12.40	0.2	907	0.02%
2024/10/14	1.1	12.46	1.2	12.57	12.60	-0.1	931	-0.01%
2024/10/11	3.9	12.68	1	12.75	12.60	2.9	979	0.30%
2024/10/09	0.5	12.68	1	12.55	12.55	-0.5	1,029	-0.05%
2024/10/08	0.4	12.82	0	0.00	12.75	0.4	1,022	0.04%
2024/10/07	2.6	12.86	0	12.95	12.95	2.5	1,024	0.25%
2024/10/04	3.2	12.95	3.4	12.91	12.85	-0.1	1,069	-0.01%
2024/10/01	4.6	12.81	3.6	12.90	12.90	1	1,088	0.09%
2024/09/30	0.4	12.98	1.3	12.96	13.00	-0.9	1,093	-0.09%
2024/09/27	3.1	12.90	16.2	12.94	13.05	-13.1	1,089	-1.20%
2024/09/26	5.1	12.53	1	12.50	12.45	4.1	1,058	0.38%
2024/09/25	2.3	12.40	1	12.45	12.40	1.3	1,060	0.13%
2024/09/24	0.1	12.31	6	12.29	12.30	-5.9	1,040	-0.57%
2024/09/23	2	12.35	0	0.00	12.30	2	1,044	0.19%
2024/09/20	0.7	12.60	0	0.00	12.45	0.7	1,039	0.07%
2024/09/19	5.7	12.54	20	12.45	12.55	-14.3	1,031	-1.39%
2024/09/18	0.9	12.63	0	0.00	12.45	0.9	1,042	0.08%
2024/09/16	10	12.65	0	0.00	12.55	10	1,067	0.94%
2024/09/13	0.1	12.44	0	0.00	12.45	0.1	1,064	0.00%
2024/09/12	0.2	12.30	0	0.00	12.30	0.2	1,054	0.02%
2024/09/11	0.3	12.39	15	12.25	12.25	-14.7	1,053	-1.39%
2024/09/10	1.4	12.24	0	0.00	12.25	1.4	1,049	0.13%
2024/09/09	1.4	12.35	0	0.00	12.40	1.4	1,047	0.14%
2024/09/06	0.3	12.26	0	0.00	12.35	0.3	1,044	0.03%
2024/09/05	1.1	12.36	1	12.45	12.30	0.1	1,045	0.01%
2024/09/04	4.2	12.52	3.8	12.57	12.35	0.4	1,055	0.04%
2024/09/03	0.3	13.15	0	0.00	13.05	0.3	1,048	0.03%
2024/09/02	1.4	13.05	0	0.00	13.15	1.4	1,088	0.13%
2024/08/30	0.2	13.18	1	13.25	13.10	-0.8	1,114	-0.08%
2024/08/29	2.6	13.12	0	0.00	13.10	2.6	1,136	0.23%
2024/08/28	6.2	13.25	0.3	13.35	13.20	5.9	1,180	0.50%
2024/08/27	0	0.00	10	13.20	13.30	-10	1,213	-0.82%
2024/08/26	0.3	13.27	0.5	13.30	13.20	-0.2	1,213	-0.02%
2024/08/23	25.7	13.14	0	0.00	13.25	25.7	1,215	2.11%
2024/08/22	0.4	13.14	0	0.00	13.25	0.4	1,220	0.03%
2024/08/21	1.4	13.00	0	0.00	13.05	1.4	1,220	0.11%
2024/08/20	2.7	13.03	10	13.00	13.00	-7.3	1,221	-0.60%
2024/08/19	0	13.25	0.4	13.20	13.10	-0.4	1,227	-0.03%
2024/08/16	0.6	13.31	0.2	13.35	13.20	0.4	1,242	0.03%
2024/08/15	1	13.23	2	13.20	13.25	-1	1,248	-0.08%
2024/08/14	0.1	13.35	0	0.00	13.15	0.1	1,251	0.01%
2024/08/13	0.2	13.15	0	0.00	13.20	0.2	1,263	0.01%
2024/08/12	0.4	13.23	7	13.21	13.25	-6.6	1,276	-0.52%
2024/08/09	0.3	13.07	20	13.05	13.10	-19.7	1,337	-1.47%
2024/08/08	0.5	13.07	2	13.15	12.95	-1.5	1,334	-0.11%
2024/08/07	2.1	13.10	6	13.09	13.05	-3.9	1,339	-0.29%
2024/08/06	9.6	12.57	4.9	12.66	12.60	4.7	1,337	0.35%
2024/08/05	10.9	12.85	4.4	12.83	12.75	6.5	1,318	0.49%
2024/08/02	11.9	13.96	0.7	14.15	13.90	11.2	1,284	0.87%
2024/08/01	21.4	14.17	30	14.13	14.20	-8.6	1,279	-0.67%
2024/07/31	14.2	13.99	14	14.03	13.90	0.2	1,279	0.01%
2024/07/30	8.3	13.77	8	13.86	14.00	0.3	1,282	0.02%
2024/07/29	12.1	14.04	12	14.09	13.95	0.1	1,280	0.01%
2024/07/26	0.9	13.88	0	0.00	13.90	0.9	1,279	0.07%
2024/07/23	22.4	14.02	5	14.12	13.85	17.4	1,289	1.35%
2024/07/22	5.1	13.99	6	14.02	14.05	-0.9	1,280	-0.07%
2024/07/19	24.2	14.03	12	14.03	14.05	12.2	1,261	0.96%
2024/07/18	28.7	14.43	33.7	14.46	14.35	-5	1,230	-0.41%
2024/07/17	4.5	14.35	3.5	14.30	14.35	1	1,199	0.08%
2024/07/16	6.8	14.06	102	14.10	14.00	-95.2	1,184	-8.03%	大賣/
2024/07/15	9.8	14.19	0.3	14.30	14.20	9.5	1,176	0.81%
2024/07/12	6.8	14.30	8.9	14.29	14.30	-2.1	1,151	-0.18%
2024/07/11	105.1	14.00	13.3	13.87	14.00	91.8	1,090	8.42%	大買/
2024/07/10	0.1	13.49	0	0.00	13.45	0.1	1,066	0.01%
2024/07/09	1.3	13.53	10	13.60	13.50	-8.7	1,067	-0.81%
2024/07/08	10.2	13.90	3	13.82	13.70	7.2	1,066	0.67%
2024/07/05	3.1	13.60	2	13.60	13.60	1.1	1,041	0.10%
2024/07/04	1.6	13.32	4	13.33	13.35	-2.4	1,016	-0.23%
2024/07/03	5.3	13.21	8	13.25	13.20	-2.7	1,019	-0.27%
2024/07/02	4.4	13.10	2	13.15	13.10	2.4	1,016	0.23%
2024/07/01	8.7	13.23	4	13.30	13.20	4.7	1,017	0.46%
2024/06/28	0	13.25	0	0.00	13.30	0	1,011	0.00%
2024/06/27	1.7	13.13	1	13.15	13.15	0.7	1,008	0.07%
2024/06/26	0.9	13.30	0	0.00	13.20	0.9	1,003	0.09%
2024/06/25	0.3	13.31	0	0.00	13.30	0.3	998	0.03%
2024/06/24	1.5	13.42	0.1	13.55	13.35	1.4	995	0.14%
2024/06/21	0.4	13.47	40	13.35	13.60	-39.6	982	-4.04%
2024/06/20	1.2	13.24	0.2	13.25	13.20	1.1	952	0.11%
2024/06/19	8.5	13.05	6	13.11	13.05	2.5	946	0.26%
2024/06/18	8.8	13.13	5	13.17	13.15	3.8	949	0.40%
2024/06/17	0.5	13.20	1.5	13.22	13.20	-1	953	-0.10%
2024/06/14	3.7	13.14	2.6	13.20	13.20	1.2	952	0.12%
2024/06/13	1.3	13.17	2	13.18	13.15	-0.7	967	-0.07%
2024/06/12	12.2	13.18	0	13.30	13.20	12.1	992	1.22%
2024/06/11	26	13.29	13	13.40	13.25	13	994	1.31%
2024/06/07	1.4	13.00	3.7	13.00	13.00	-2.3	985	-0.23%
2024/06/06	23.9	12.75	5.7	12.83	12.75	18.2	979	1.86%
2024/06/05	3.2	12.95	2	13.03	12.90	1.2	945	0.12%
2024/06/04	9.1	12.99	0	13.05	13.05	9.1	941	0.97%
2024/06/03	12.7	13.13	5	13.25	13.15	7.7	935	0.82%
2024/05/31	12.6	13.56	0	0.00	13.45	12.6	896	1.40%
2024/05/30	0.4	13.76	0	0.00	13.60	0.4	870	0.05%
2024/05/29	1.4	13.71	0	0.00	13.65	1.4	876	0.16%
2024/05/28	3.3	13.71	0.7	13.85	13.85	2.7	871	0.30%
2024/05/27	2.6	13.65	2	13.65	13.60	0.6	863	0.07%
2024/05/24	6.7	13.67	0	0.00	13.80	6.7	860	0.78%
2024/05/23	0.6	13.68	11.5	13.66	13.65	-10.9	859	-1.27%
2024/05/22	1.2	14.00	0.1	14.10	13.95	1.1	853	0.13%
2024/05/21	0.8	13.84	1	13.75	13.75	-0.2	837	-0.02%
2024/05/20	2	14.00	4	13.93	14.00	-2	837	-0.24%
2024/05/17	0.1	14.00	4.3	14.16	14.15	-4.1	835	-0.50%
2024/05/16	2.6	13.97	0.6	14.05	14.00	2	832	0.25%
2024/05/15	14.5	14.21	9.5	14.15	14.00	5	817	0.61%
2024/05/14	0.1	13.68	1	13.60	13.60	-0.9	753	-0.12%
2024/05/09	0.5	13.16	0	13.23	13.10	0.5	726	0.07%
2024/05/08	2.3	13.11	0	0.00	13.10	2.3	718	0.32%
2024/05/07	0.9	13.26	0	0.00	13.20	0.9	719	0.13%
2024/05/06	0.3	13.33	0	13.35	13.35	0.3	716	0.04%
2024/05/03	3.1	13.38	4	13.43	13.30	-0.9	704	-0.13%
2024/05/02	4.5	13.21	1	13.25	13.20	3.5	697	0.51%
2024/04/30	1.2	13.33	0	0.00	13.20	1.2	691	0.17%
2024/04/29	0.2	13.45	3	13.35	13.35	-2.8	690	-0.41%
2024/04/26	2.1	13.10	1.9	13.15	13.10	0.2	677	0.03%
2024/04/25	1.5	13.12	1.6	13.12	13.20	-0.1	700	-0.01%
2024/04/24	1.6	13.16	0	0.00	13.10	1.6	709	0.22%
2024/04/23	4.2	13.08	0	0.00	13.10	4.2	717	0.58%
2024/04/22	0.3	13.12	1.2	13.09	13.05	-0.8	770	-0.11%
2024/04/19	4.8	12.87	0	0.00	12.85	4.8	789	0.61%
2024/04/18	1.5	12.83	0	0.00	12.95	1.5	781	0.19%
2024/04/17	4.1	12.86	1.9	12.90	12.90	2.2	782	0.28%
2024/04/16	19	12.89	3.4	12.97	12.90	15.6	781	2.00%
2024/04/15	5.3	13.16	0.4	13.20	13.10	4.8	754	0.64%
2024/04/12	11.8	13.11	5.5	13.16	13.10	6.4	748	0.85%
2024/04/11	19.6	13.23	2.7	13.38	13.15	17	739	2.29%
2024/04/10	1.8	13.58	0	0.00	13.50	1.8	717	0.25%
2024/04/09	6.3	13.46	20	13.44	13.55	-13.7	720	-1.90%
2024/04/08	5.4	13.26	4.4	13.31	13.30	1	711	0.14%
2024/04/03	10.5	13.32	1.9	13.43	13.30	8.6	711	1.21%
2024/04/02	0.3	13.44	1	13.50	13.40	-0.7	708	-0.09%
2024/04/01	1.2	13.44	0	13.45	13.45	1.2	709	0.17%
2024/03/29	13.8	13.38	2.5	13.45	13.35	11.3	709	1.60%
2024/03/28	2.8	13.47	0	0.00	13.45	2.8	717	0.39%
2024/03/27	4.6	13.50	2	13.52	13.45	2.7	721	0.37%
2024/03/26	5.6	13.65	0	0.00	13.50	5.6	724	0.78%
2024/03/25	5.4	13.71	1	13.80	13.65	4.4	723	0.61%
2024/03/22	0	13.70	0	13.71	13.75	0	725	0.00%
2024/03/21	1.3	13.63	0.1	13.44	13.60	1.1	727	0.16%
2024/03/20	0.5	13.42	0	0.00	13.35	0.5	717	0.08%
2024/03/19	5.4	13.56	0	0.00	13.50	5.4	712	0.76%
2024/03/18	0.2	13.69	0.3	13.65	13.55	0	715	0.00%
2024/03/15	1.5	13.81	3	13.78	13.65	-1.5	701	-0.21%
2024/03/14	8.3	13.40	1	13.40	13.35	7.3	678	1.08%
2024/03/13	6.6	13.54	2.9	13.63	13.45	3.7	671	0.55%
2024/03/12	3.1	13.86	2	13.91	13.85	1.1	666	0.17%
2024/03/11	1.7	13.69	0	0.00	13.75	1.7	662	0.25%
2024/03/08	18.8	13.52	3.7	13.58	13.60	15.1	664	2.28%
2024/03/07	4.4	13.74	7	13.73	13.75	-2.6	650	-0.39%
2024/03/06	5.2	13.95	1.1	14.00	13.95	4.2	642	0.65%
2024/03/05	1.7	14.04	1	14.09	14.00	0.7	647	0.11%
2024/03/04	3.3	14.12	2	14.15	14.05	1.3	644	0.20%
2024/03/01	0.3	14.28	1	14.15	14.15	-0.7	652	-0.10%
2024/02/29	0.7	14.24	0	0.00	14.25	0.7	661	0.10%
2024/02/27	2.9	14.22	2	14.30	14.20	0.9	671	0.14%
2024/02/26	2.3	14.31	1.4	14.33	14.25	0.8	676	0.12%
2024/02/23	3.5	14.25	2	14.33	14.20	1.5	682	0.22%
2024/02/22	1.7	14.34	1	14.40	14.35	0.7	691	0.11%
2024/02/21	1.4	14.45	0	0.00	14.40	1.4	696	0.20%
2024/02/20	1.5	14.57	0	0.00	14.50	1.5	694	0.21%
2024/02/19	1.4	14.80	0	0.00	14.60	1.4	703	0.20%
2024/02/16	0.4	14.49	1	14.25	14.50	-0.6	724	-0.09%
2024/02/15	8.7	14.17	3.1	14.18	14.15	5.7	727	0.78%
2024/02/05	2.8	14.28	0	14.40	14.20	2.8	734	0.38%
2024/02/02	1.4	14.50	0	0.00	14.40	1.4	740	0.19%
2024/02/01	2.1	14.47	0	0.00	14.45	2.1	770	0.27%
2024/01/31	1	14.39	0	0.00	14.35	1	776	0.13%
2024/01/30	1.5	14.36	0.1	14.45	14.30	1.4	776	0.18%
2024/01/29	1.2	14.55	0	14.50	14.55	1.2	773	0.16%
2024/01/26	1.2	14.45	0	0.00	14.45	1.2	773	0.15%
2024/01/25	1.9	14.39	0	0.00	14.25	1.9	772	0.24%
2024/01/24	0.6	14.45	0	0.00	14.40	0.6	775	0.08%
2024/01/23	20.4	14.30	0.2	14.35	14.35	20.2	778	2.59%
2024/01/22	1.2	14.10	0	14.10	14.10	1.2	781	0.15%
2024/01/19	0.6	14.04	30	13.90	13.95	-29.4	797	-3.68%
2024/01/18	2.5	14.01	1	14.05	13.95	1.5	783	0.19%
2024/01/17	2.6	14.17	2	14.15	14.20	0.6	773	0.07%
2024/01/16	15.3	14.31	7.2	14.29	14.25	8.1	764	1.06%
2024/01/15	6.3	14.66	1	14.75	14.70	5.3	719	0.74%
2024/01/12	0.1	15.11	0	15.15	15.05	0.1	706	0.01%
2024/01/11	1.6	15.08	0	15.20	15.05	1.6	713	0.22%
2024/01/10	1.1	15.05	1	15.15	15.05	0.1	721	0.01%
2024/01/09	2.9	15.28	1.9	15.32	15.20	1	721	0.14%
2024/01/08	1.6	15.39	2.9	15.42	15.35	-1.3	719	-0.18%
2024/01/05	0.2	15.45	0	0.00	15.40	0.2	719	0.03%
2024/01/04	0.3	15.49	2	15.43	15.40	-1.7	720	-0.24%
2024/01/03	2.6	15.48	4	15.55	15.40	-1.4	723	-0.19%
2024/01/02	1.8	15.61	1	15.70	15.55	0.8	724	0.12%
2023/12/29	0.2	15.61	0	0.00	15.65	0.2	724	0.03%
2023/12/28	3.2	15.60	1	15.67	15.60	2.2	725	0.30%
2023/12/27	0	15.70	0.2	15.75	15.65	-0.1	733	-0.02%
2023/12/26	0.3	15.64	0	15.70	15.60	0.3	736	0.04%
2023/12/25	0.3	15.64	0	15.95	15.55	0.3	741	0.05%
2023/12/22	1.1	15.91	0.9	15.96	15.85	0.2	739	0.03%
2023/12/21	0.3	16.04	0	0.00	16.00	0.3	742	0.05%
2023/12/20	0.2	16.02	0	0.00	15.95	0.2	747	0.02%
2023/12/19	1.3	15.96	0	16.00	15.90	1.3	754	0.17%
2023/12/18	2.2	16.05	0	16.00	16.00	2.2	755	0.29%
2023/12/15	3	15.85	0.9	16.00	16.00	2.1	756	0.27%
2023/12/14	0	15.80	0	0.00	15.70	0	771	0.00%
2023/12/13	0.2	15.74	0	15.95	15.75	0.2	784	0.02%
2023/12/12	0	15.98	0	0.00	15.90	0	788	0.00%
2023/12/11	1.6	16.03	0	16.20	15.95	1.6	794	0.20%
2023/12/08	0.1	16.11	1.1	16.11	16.15	-1	824	-0.12%
2023/12/07	2.2	16.11	0	16.20	16.05	2.2	823	0.27%
2023/12/06	0.1	16.47	0	0.00	16.35	0.1	837	0.01%
2023/12/05	0.1	16.54	0	0.00	16.45	0.1	886	0.02%
2023/12/04	0.1	16.60	0	16.65	16.65	0.1	878	0.01%
2023/12/01	0.1	16.60	2	16.70	16.60	-1.9	872	-0.22%
2023/11/30	0.1	16.51	10	16.60	16.60	-9.9	865	-1.15%
2023/11/29	0	0.00	20	16.55	16.55	-20	855	-2.34%
2023/11/28	0	16.55	6	16.60	16.60	-6	853	-0.70%
2023/11/27	2.2	16.54	0.3	16.60	16.40	2	841	0.23%
2023/11/24	1	16.60	20	16.55	16.55	-19	835	-2.28%
2023/11/21	0	16.40	0	16.45	16.45	0	822	0.00%
2023/11/20	0.1	16.31	0	16.30	16.40	0	816	0.01%
2023/11/17	0.2	16.33	0.2	16.35	16.35	0.1	825	0.01%
2023/11/16	2	16.35	1	16.45	16.35	1	822	0.12%
2023/11/15	0	0.00	9	16.21	16.30	-9	812	-1.11%
2023/11/14	0	15.65	8	15.85	15.95	-8	786	-1.02%
2023/11/13	0.3	15.59	2	15.65	15.65	-1.7	789	-0.22%
2023/11/10	1.1	15.80	2	15.70	15.60	-0.9	798	-0.12%
2023/11/09	0.1	16.05	1	16.00	16.10	-0.9	809	-0.11%
2023/11/08	0.1	15.71	0	15.75	15.80	0.1	803	0.02%
2023/11/07	0.1	15.70	0.3	15.75	15.75	-0.2	835	-0.03%
2023/11/06	2.2	15.70	0	15.80	15.75	2.2	867	0.25%
2023/11/03	0	15.65	0	0.00	15.75	0	887	0.00%
2023/11/01	0.1	15.32	3	15.40	15.40	-2.9	928	-0.32%
2023/10/31	0.3	15.53	0	15.70	15.40	0.3	946	0.03%
2023/10/30	0.2	15.82	0	15.95	15.60	0.2	1,011	0.02%
2023/10/27	0.2	15.83	10	15.90	15.95	-9.8	1,033	-0.95%
2023/10/26	0	15.65	0	15.65	15.65	0	1,033	0.00%
2023/10/25	0.1	15.55	0.1	15.70	15.60	0	1,035	0.00%
2023/10/24	1	15.55	3	15.65	15.65	-2	1,059	-0.19%
2023/10/23	1	15.50	1	15.65	15.55	0	1,068	0.00%
2023/10/20	0.1	15.40	0	0.00	15.30	0.1	1,066	0.01%
2023/10/19	0	0.00	5	15.30	15.40	-5	1,064	-0.47%
2023/10/18	0.1	15.33	0	15.45	15.20	0.1	1,064	0.01%
2023/10/17	1.1	15.69	0	15.65	15.45	1.1	1,061	0.10%
2023/10/13	1.1	15.50	1	15.55	15.50	0.1	1,073	0.01%
2023/10/12	0.4	15.58	3	15.60	15.65	-2.6	1,090	-0.24%
2023/10/11	0.1	15.62	0	0.00	15.50	0.1	1,099	0.01%
2023/10/06	1	15.69	0	15.80	15.60	1	1,109	0.09%
2023/10/05	0.2	15.76	0	15.95	15.70	0.2	1,124	0.02%
2023/10/04	1	15.95	2	16.05	15.95	-1	1,134	-0.09%
2023/10/03	0.1	15.98	0	16.15	16.05	0.1	1,138	0.01%
2023/10/02	0	16.05	0.2	16.10	16.05	-0.2	1,144	-0.01%
2023/09/28	10	16.15	2	16.15	16.10	8	1,155	0.69%
2023/09/26	0	16.18	3	16.30	16.25	-3	1,164	-0.26%
2023/09/25	0.2	16.15	0	0.00	16.20	0.2	1,171	0.02%
2023/09/22	0.1	16.24	0.1	16.25	16.15	0.1	1,176	0.01%
2023/09/21	0.1	16.20	2.1	16.22	16.30	-1.9	1,180	-0.16%
2023/09/20	21	16.40	10	16.26	16.45	11	1,181	0.93%
2023/09/19	10	16.60	0	0.00	16.55	10	1,184	0.85%
2023/09/18	0.1	16.45	3	16.50	16.55	-2.9	1,176	-0.25%
2023/09/15	10	16.45	0	16.45	16.25	10	1,186	0.84%
2023/09/14	20	16.33	9	16.32	16.25	11	1,186	0.93%
2023/09/13	8	16.41	1	16.20	16.30	7	1,189	0.59%
2023/09/12	2.5	15.70	0	0.00	15.70	2.5	1,181	0.21%
2023/09/11	1.1	15.86	0	0.00	15.80	1.1	1,196	0.10%
2023/09/08	2	15.58	8	15.59	16.15	-6	1,189	-0.50%
2023/09/07	0.4	15.45	0.1	15.50	15.35	0.3	1,151	0.03%
2023/09/06	5.1	15.40	0	0.00	15.40	5.1	1,183	0.43%
2023/09/05	2	15.58	0	0.00	15.55	2	1,197	0.17%
2023/09/04	0	15.60	0	0.00	15.60	0	1,223	0.00%
2023/09/01	0.4	15.48	0	0.00	15.55	0.4	1,255	0.03%
2023/08/31	0	15.35	0	0.00	15.35	0	1,295	0.00%
2023/08/30	2.2	15.30	0	0.00	15.30	2.2	1,371	0.16%
2023/08/28	0	0.00	3	15.43	15.35	-3	1,500	-0.20%
2023/08/25	0	15.50	0	0.00	15.45	0	1,510	0.00%
2023/08/24	0.1	15.28	0	0.00	15.50	0.1	1,535	0.00%
2023/08/23	0.1	15.10	0.3	15.26	15.45	-0.2	1,560	-0.01%
2023/08/22	0.2	15.13	0	0.00	15.10	0.2	1,618	0.01%
2023/08/21	0.2	15.34	10.2	15.35	15.30	-10	1,803	-0.55%
2023/08/18	0.4	15.32	0	0.00	15.30	0.4	1,866	0.02%
2023/08/17	0.1	15.09	0.4	15.11	15.20	-0.3	1,903	-0.02%
2023/08/16	2.1	15.20	1	15.15	15.20	1.1	1,919	0.06%
2023/08/15	1.2	15.42	5	15.20	15.20	-3.8	1,924	-0.20%
2023/08/14	0.6	15.52	1.1	15.55	15.45	-0.5	1,934	-0.02%
2023/08/11	3.3	16.10	3	16.23	16.10	0.3	1,952	0.02%
2023/08/10	0.2	16.65	1	16.80	16.65	-0.9	1,935	-0.04%
2023/08/09	1	16.90	3	16.90	16.85	-2	1,937	-0.10%
2023/08/08	0.2	16.78	1	16.95	16.85	-0.8	1,953	-0.04%
2023/08/07	1.5	16.75	1	16.80	16.85	0.5	2,006	0.02%
2023/08/04	0	16.80	0	16.65	16.85	0	2,017	0.00%
2023/08/02	5.1	16.75	2	16.85	16.70	3.1	2,049	0.15%
2023/08/01	5.1	16.78	1	16.55	16.75	4.1	2,031	0.20%
2023/07/31	10	16.42	0.4	16.50	16.40	9.6	2,057	0.47%
2023/07/28	1.1	16.07	1	16.10	16.10	0.1	2,125	0.00%
2023/07/27	0	16.10	1	15.85	16.10	-1	2,265	-0.04%
2023/07/26	0.1	15.55	1	15.70	15.70	-1	2,393	-0.04%
2023/07/25	2.2	15.31	0	0.00	15.35	2.2	2,534	0.09%
2023/07/24	0.3	15.46	0	0.00	15.35	0.3	2,958	0.01%
2023/07/21	0	15.81	0.1	15.80	15.65	-0.1	3,415	0.00%
2023/07/20	1.1	15.76	0	0.00	15.85	1.1	4,521	0.02%
2023/07/19	0.1	15.60	0	0.00	15.60	0.1	4,908	0.00%
2023/07/18	0.2	15.82	1	15.65	15.60	-0.9	5,026	-0.02%
2023/07/17	1.1	15.80	1	15.80	15.80	0.1	5,019	0.00%
2023/07/14	0.1	15.61	0	15.60	15.45	0.1	5,012	0.00%
2023/07/13	0.2	15.43	1	15.50	15.30	-0.8	5,027	-0.02%
2023/07/12	3.6	15.42	1	15.30	15.25	2.6	5,063	0.05%
2023/07/11	2.1	15.75	0	0.00	15.70	2.1	5,060	0.04%
2023/07/07	3.1	15.80	0	0.00	15.70	3.1	5,106	0.06%
2023/07/06	2	16.10	0	0.00	16.10	2	5,094	0.04%
2023/07/05	0.2	16.35	1.1	16.30	16.25	-0.9	5,092	-0.02%
2023/07/04	0	0.00	60	16.55	16.40	-60	5,083	-1.18%
2023/07/03	0.2	16.55	0	0.00	16.55	0.2	5,069	0.00%
2023/06/29	0.1	16.40	2	16.40	16.35	-2	5,037	-0.04%
2023/06/28	2	16.30	0	0.00	16.25	2	5,027	0.04%
2023/06/27	1	16.37	3	16.42	16.20	-2	5,026	-0.04%
2023/06/26	0	16.35	2	16.50	16.45	-2	5,015	-0.04%
2023/06/21	1	16.31	1	16.55	16.60	0	5,007	0.00%
2023/06/20	0	16.40	0	0.00	16.30	0	4,977	0.00%
2023/06/19	0.2	16.50	0	0.00	16.40	0.2	4,967	0.00%
2023/06/16	3	16.65	3.7	16.47	16.60	-0.7	4,962	-0.01%
2023/06/15	3.5	16.20	13.8	16.25	16.15	-10.3	4,937	-0.21%
2023/06/14	7.5	16.43	0.2	16.45	16.30	7.3	4,922	0.15%
2023/06/13	6.4	16.23	3	16.25	16.30	3.4	4,917	0.07%
2023/06/12	0.3	16.44	0.1	16.40	16.30	0.2	4,899	0.00%
2023/06/09	4.1	16.64	10	16.64	16.65	-5.9	4,867	-0.12%
2023/06/08	1.6	16.70	0	0.00	16.70	1.6	4,854	0.03%
2023/06/07	1.6	16.96	5	17.10	16.90	-3.4	4,831	-0.07%
2023/06/06	6.2	17.49	1	17.40	17.15	5.2	4,800	0.11%
2023/06/05	5.1	17.42	10.8	17.42	17.40	-5.8	4,762	-0.12%
2023/06/02	6	17.07	6	17.14	17.10	0	4,693	0.00%
2023/06/01	7.1	17.06	19.3	17.09	17.00	-12.2	4,634	-0.26%
2023/05/31	2	16.40	0	0.00	16.50	2	4,563	0.04%
2023/05/30	15.3	16.48	3	16.45	16.45	12.3	4,545	0.27%
2023/05/29	4	16.61	0.2	16.70	16.60	3.8	4,516	0.08%
2023/05/26	16.5	16.70	20.1	16.79	16.65	-3.6	4,482	-0.08%
2023/05/25	34.1	17.44	19.2	17.63	17.25	14.8	4,413	0.34%
2023/05/24	16.2	17.10	32	17.11	17.15	-15.8	4,223	-0.37%
2023/05/23	14.1	16.96	3.1	16.98	16.85	11	4,156	0.26%
2023/05/22	1.1	16.80	2.1	16.79	16.80	-1	4,122	-0.03%
2023/05/19	12.2	16.69	15.2	16.63	16.40	-3	4,095	-0.07%
2023/05/18	0.2	16.57	1.1	16.64	16.60	-1	4,070	-0.02%
2023/05/17	1	16.65	2	16.75	16.65	-1	4,038	-0.02%
2023/05/16	0	0.00	0.1	16.40	16.30	-0.1	3,995	0.00%
2023/05/15	2	16.20	5.1	16.28	16.25	-3.1	3,972	-0.08%
2023/05/12	8.8	16.05	7.1	16.09	16.15	1.7	3,941	0.04%
2023/05/11	8.8	16.05	7.1	16.09	15.95	1.7	3,912	0.04%
2023/05/10	14.1	16.50	16	16.51	16.65	-1.9	3,844	-0.05%
2023/05/09	1.2	16.79	1	16.90	16.50	0.2	3,809	0.01%
2023/05/08	7	16.94	2.1	17.06	16.95	4.9	3,758	0.13%
2023/05/05	3.2	16.90	7	16.84	16.80	-3.8	3,710	-0.10%
2023/05/04	10.1	17.37	12	17.34	17.15	-1.9	3,658	-0.05%
2023/05/03	21.4	17.29	24	17.31	17.10	-2.6	3,585	-0.07%
2023/05/02	18.2	17.14	5	16.80	17.30	13.2	3,428	0.39%
2023/04/28	21.7	17.02	36.3	16.91	16.80	-14.7	3,278	-0.45%
2023/04/27	255.5	17.64	218.9	17.73	17.20	36.6	3,126	1.17%	大買/大賣/
2023/04/26	66.1	16.75	86	17.08	17.70	-19.9	2,693	-0.74%
2023/04/25	409.3	17.68	303.7	17.69	16.50	105.6	2,223	4.75%	大買/大賣/鉅額交易
2023/04/24	31.3	16.22	72.3	16.40	17.05	-41	1,114	-3.68%
2023/04/21	8.1	15.24	74.1	15.39	15.50	-66	733	-8.99%
2023/04/20	0.6	14.85	1	14.85	14.85	-0.4	610	-0.07%
2023/04/19	1.6	15.07	0	0.00	14.85	1.6	605	0.26%
2023/04/18	3.1	15.18	0	0.00	15.20	3.1	591	0.52%
2023/04/17	2.1	15.15	0	0.00	15.40	2.1	564	0.37%
2023/04/14	1.4	14.84	0.1	14.90	14.75	1.3	513	0.26%
2023/04/13	15	14.97	9.9	15.00	15.00	5.2	493	1.04%
2023/04/12	20.2	14.38	100	14.51	14.60	-79.8	451	-17.68%
2023/04/11	0.2	14.33	10	14.30	14.25	-9.8	427	-2.29%
2023/04/10	22	14.00	21	14.05	14.20	1	423	0.24%
2023/04/07	0.3	13.95	0	14.00	13.95	0.3	410	0.07%
2023/04/06	0.4	13.98	1.1	13.90	13.90	-0.7	412	-0.16%
2023/03/31	4.5	13.86	2	13.92	13.85	2.5	411	0.61%
2023/03/30	0.5	14.00	0	0.00	13.90	0.5	414	0.13%
2023/03/29	0.2	14.07	0	0.00	14.00	0.2	415	0.05%
2023/03/28	0.4	14.02	0.2	13.95	13.95	0.2	415	0.05%
2023/03/27	0.4	13.91	0	0.00	13.85	0.4	412	0.09%
2023/03/24	0.1	13.90	2	13.85	13.85	-1.9	413	-0.45%
2023/03/23	1.2	13.81	0.8	13.90	13.80	0.4	414	0.09%
2023/03/22	0.1	13.90	0	0.00	13.80	0.1	415	0.03%
2023/03/21	3.2	13.79	2	13.85	13.75	1.2	419	0.29%
2023/03/20	4.2	13.71	2	13.75	13.75	2.2	412	0.53%
2023/03/17	0.2	13.60	0	0.00	13.60	0.2	416	0.05%
2023/03/16	1	13.60	0	0.00	13.50	1	414	0.25%
2023/03/15	0.8	13.90	0	13.85	13.70	0.8	410	0.19%
2023/03/14	2.8	13.86	3	13.88	13.80	-0.2	414	-0.06%
2023/03/13	0.7	13.94	0	0.00	13.85	0.7	417	0.17%
2023/03/10	1.7	14.04	2	14.10	14.05	-0.3	417	-0.08%
2023/03/09	0.6	14.39	0	0.00	14.20	0.6	423	0.14%
2023/03/08	0.3	14.36	1.2	14.26	14.40	-0.8	461	-0.18%
2023/03/07	11.3	14.25	0.7	14.35	14.20	10.6	459	2.31%
2023/03/06	1.1	14.18	0.1	14.20	14.05	0.9	456	0.21%
2023/03/03	1.4	14.03	1.2	14.08	14.00	0.2	455	0.03%
2023/03/02	1.9	14.04	1	14.05	13.95	0.9	455	0.19%
2023/03/01	1.4	14.08	1	14.15	14.00	0.4	461	0.09%
2023/02/24	5.2	14.10	0	0.00	14.15	5.2	460	1.13%
2023/02/23	1.5	14.14	0.8	14.25	14.10	0.7	459	0.15%
2023/02/22	12.7	14.08	3	14.06	14.05	9.7	459	2.11%
2023/02/21	3.7	14.07	2	14.16	14.05	1.7	462	0.37%
2023/02/20	6.3	13.96	2.7	14.09	14.10	3.7	461	0.80%
2023/02/17	1.2	13.91	0	0.00	13.90	1.2	449	0.26%
2023/02/16	2.3	13.89	0	0.00	13.90	2.3	451	0.50%
2023/02/15	1.8	13.92	0	0.00	13.85	1.8	453	0.40%
2023/02/14	0.2	13.93	0	0.00	13.90	0.2	454	0.04%
2023/02/13	0.3	13.83	0	0.00	13.75	0.3	456	0.07%
2023/02/10	2.3	13.81	0.8	13.85	13.75	1.5	458	0.32%
2023/02/09	4.8	13.98	0.8	14.05	13.85	4	457	0.87%
2023/02/08	1.8	14.16	0	0.00	14.05	1.8	452	0.39%
2023/02/07	1.4	14.08	1	14.05	14.10	0.4	449	0.09%
2023/02/06	0.3	14.14	0.4	14.15	14.05	-0.1	446	-0.03%
2023/02/03	0.2	14.15	0	0.00	14.10	0.2	441	0.03%
2023/02/02	1.5	14.18	0	0.00	14.15	1.5	436	0.34%
2023/02/01	0	0.00	1	14.15	14.20	-1	429	-0.23%
2023/01/31	0	14.00	0	0.00	13.95	0	416	0.01%
2023/01/30	0.2	13.89	0	0.00	13.80	0.2	416	0.05%
2023/01/17	1.2	13.77	2.4	13.77	13.80	-1.1	416	-0.27%
2023/01/13	0.2	13.90	0	0.00	13.80	0.2	415	0.04%
2023/01/12	1.1	13.81	0	0.00	13.75	1.1	444	0.25%
2023/01/11	2	13.80	0	0.00	13.90	2	443	0.45%
2023/01/10	5	13.60	5	13.55	13.55	0	429	0.00%
2023/01/09	0	13.50	0.2	13.65	13.45	-0.2	431	-0.04%
2023/01/06	0.1	13.44	2	13.40	13.50	-1.9	435	-0.45%
2023/01/05	1.2	13.37	0.2	13.40	13.35	1	449	0.23%
2023/01/04	0	13.40	0	0.00	13.35	0	452	0.01%
2023/01/03	0.5	13.46	0	0.00	13.35	0.5	454	0.11%
2022/12/30	1	13.40	1	13.50	13.50	0	454	0.01%
2022/12/29	0.2	13.47	0	0.00	13.40	0.2	460	0.04%
2022/12/28	0.5	13.62	0	0.00	13.45	0.5	466	0.10%
2022/12/27	1	13.65	0	0.00	13.65	1	464	0.22%
2022/12/26	1.1	13.55	0	0.00	13.70	1.1	463	0.24%
2022/12/23	3.3	13.38	3	13.50	13.55	0.3	462	0.07%
2022/12/22	0.1	13.35	0	0.00	13.40	0.1	470	0.01%
2022/12/21	0	13.30	0	0.00	13.20	0	479	0.01%
2022/12/20	2.7	13.35	0	0.00	13.15	2.7	482	0.55%
2022/12/19	0.3	13.58	0	0.00	13.40	0.3	488	0.06%
2022/12/16	0.3	13.75	0	0.00	13.60	0.3	490	0.06%
2022/12/15	0.2	13.90	0	0.00	13.85	0.2	491	0.04%
2022/12/14	0	13.80	0	0.00	13.70	0	491	0.00%
2022/12/13	2	13.65	0.1	13.70	13.65	1.9	489	0.40%
2022/12/12	0.2	13.65	0	0.00	13.60	0.2	493	0.03%
2022/12/09	0.1	13.85	0	0.00	13.85	0.1	491	0.02%
2022/12/08	0.1	13.78	0	0.00	13.65	0.1	486	0.02%
2022/12/07	0.3	13.89	2	13.90	13.80	-1.7	484	-0.35%
2022/12/06	0.4	14.02	0	0.00	13.85	0.4	482	0.08%
2022/12/05	0.3	14.15	3	14.20	14.15	-2.7	479	-0.56%
2022/12/02	27.2	14.24	0	0.00	14.10	27.2	478	5.69%
2022/12/01	9.3	14.22	0.5	14.35	14.30	8.8	475	1.86%
2022/11/30	7.5	14.40	16.2	14.49	14.40	-8.6	468	-1.84%
2022/11/29	0.1	13.70	0	0.00	13.80	0.1	425	0.02%
2022/11/28	0	13.55	0.2	13.70	13.60	-0.2	420	-0.05%
2022/11/25	0	13.59	0	0.00	13.40	0	416	0.00%
2022/11/24	0.5	13.53	0	13.50	13.45	0.5	418	0.13%
2022/11/23	3.1	13.40	0	0.00	13.40	3.1	417	0.74%
2022/11/22	0.3	13.10	0	13.20	13.20	0.3	413	0.06%
2022/11/21	2.1	13.18	0	0.00	13.00	2.1	413	0.52%
2022/11/17	0	13.23	0	0.00	13.20	0	423	0.01%
2022/11/16	0.5	13.29	0	0.00	13.05	0.5	419	0.11%
2022/11/15	0.1	13.31	0	0.00	13.25	0.1	420	0.01%
2022/11/14	0	13.50	2	13.35	13.35	-2	425	-0.47%
2022/11/11	2.1	13.25	0	0.00	13.25	2.1	424	0.48%
2022/11/10	2.3	13.16	11.1	13.18	13.15	-8.8	425	-2.07%
2022/11/09	2.1	13.25	0.3	13.28	13.30	1.8	426	0.42%
2022/11/07	0.1	13.00	0.5	12.97	13.00	-0.4	429	-0.09%
2022/11/04	2	12.68	0	0.00	12.80	2	435	0.47%
2022/11/03	0.1	12.63	0	0.00	12.65	0.1	441	0.03%
2022/11/02	2	12.55	0	0.00	12.60	2	447	0.45%
2022/11/01	0	12.50	0	0.00	12.50	0	449	0.00%
2022/10/31	0	12.60	0	0.00	12.35	0	451	0.00%
2022/10/28	0.2	12.52	0	0.00	12.30	0.2	470	0.04%
2022/10/27	0.1	12.53	0	0.00	12.45	0.1	475	0.02%
2022/10/26	0.1	12.55	0	0.00	12.40	0.1	476	0.01%
2022/10/25	0	12.60	0	0.00	12.45	0	484	0.00%
2022/10/24	1.2	12.41	0	0.00	12.40	1.2	481	0.25%
2022/10/21	2.3	12.24	1.8	12.31	12.30	0.6	481	0.12%
2022/10/20	2.8	12.31	0.9	12.45	12.20	1.9	479	0.40%
2022/10/19	0.1	12.80	0	0.00	12.75	0.1	449	0.03%
2022/10/18	0.1	12.60	0	0.00	12.75	0.1	449	0.02%
2022/10/17	0.4	12.51	0	0.00	12.50	0.4	455	0.09%
2022/10/14	0.3	12.73	0	0.00	12.70	0.3	459	0.07%
2022/10/13	10.8	12.68	4.4	12.76	12.40	6.4	458	1.39%
2022/10/12	0.5	13.02	0	0.00	12.95	0.5	452	0.12%
2022/10/11	0.3	13.05	0	0.00	13.00	0.3	459	0.07%
2022/10/07	0	13.23	0	0.00	13.10	0	460	0.00%
2022/10/06	2.3	13.13	2.3	13.17	13.05	0	463	0.01%
2022/10/05	2.7	13.22	1	13.30	13.10	1.8	469	0.38%
2022/10/04	0.1	13.30	1	13.40	13.30	-0.9	482	-0.18%
2022/10/03	0.1	13.28	0	0.00	13.15	0.1	495	0.02%
2022/09/30	0.1	13.19	0	0.00	13.15	0.1	532	0.01%
2022/09/29	0.1	13.33	0	0.00	13.25	0.1	537	0.02%
2022/09/28	1.9	13.20	0	0.00	13.00	1.9	538	0.35%
2022/09/27	0.2	13.36	0	0.00	13.40	0.2	531	0.04%
2022/09/26	23.5	13.45	0.5	13.45	13.40	23	537	4.27%
2022/09/23	0.5	13.85	1	13.85	13.75	-0.5	545	-0.10%
2022/09/22	0.7	13.92	0.1	13.90	13.85	0.7	578	0.11%
2022/09/21	1.2	14.07	0	0.00	14.05	1.2	688	0.17%
2022/09/20	1.3	14.18	0	0.00	14.20	1.3	722	0.19%
2022/09/19	0.5	14.36	0	0.00	14.25	0.5	751	0.06%
2022/09/16	0.4	14.35	0	0.00	14.30	0.4	758	0.05%
2022/09/15	0.5	14.37	1	14.40	14.40	-0.5	773	-0.06%
2022/09/14	1.2	14.31	0	0.00	14.25	1.2	783	0.16%
2022/09/13	2.5	14.48	0	0.00	14.50	2.5	793	0.31%
2022/09/12	0.2	14.45	0	0.00	14.45	0.2	806	0.03%
2022/09/08	0.3	14.23	0	0.00	14.20	0.3	808	0.04%
2022/09/07	0.6	14.35	0	14.35	14.25	0.5	807	0.07%
2022/09/06	0.2	14.58	0	0.00	14.40	0.2	813	0.03%
2022/09/05	1.2	14.41	1	14.40	14.40	0.2	809	0.02%
2022/09/02	2	14.38	0	0.00	14.50	2	814	0.25%
2022/09/01	0.3	14.55	15	14.48	14.45	-14.7	814	-1.80%
2022/08/31	1.3	14.65	0	14.70	14.65	1.3	829	0.15%
2022/08/30	1.7	14.48	0	0.00	14.60	1.7	828	0.21%
2022/08/29	0.7	14.44	0	0.00	14.35	0.7	832	0.09%
2022/08/26	0.3	14.72	0	0.00	14.60	0.3	834	0.04%
2022/08/25	0.4	14.76	1	14.70	14.70	-0.6	835	-0.08%
2022/08/24	0.4	14.69	0.3	14.69	14.75	0.1	835	0.01%
2022/08/23	0.1	14.50	0	0.00	14.40	0.1	826	0.01%
2022/08/22	0	14.60	0	0.00	14.50	0	829	0.01%
2022/08/19	0.7	14.48	0	0.00	14.50	0.7	827	0.08%
2022/08/18	0.4	14.42	0	0.00	14.35	0.4	826	0.05%
2022/08/17	0.5	14.45	1	14.40	14.30	-0.5	829	-0.06%
2022/08/16	0.1	14.35	0	0.00	14.25	0.1	826	0.01%
2022/08/15	1.2	14.27	0	0.00	14.25	1.2	826	0.14%
2022/08/12	0.4	14.29	0.9	14.30	14.30	-0.5	824	-0.06%
2022/08/11	0.1	14.15	0	0.00	14.15	0.1	826	0.01%
2022/08/10	2	13.95	20.1	13.91	14.00	-18.1	833	-2.17%
2022/08/09	20.1	13.70	0	0.00	13.75	20.1	831	2.42%
2022/08/08	0.6	13.49	0	0.00	13.45	0.6	830	0.07%
2022/08/05	0.1	13.58	0	0.00	13.55	0.1	833	0.02%
2022/08/04	1.7	13.39	0	0.00	13.40	1.7	867	0.20%
2022/08/03	0.7	13.81	0.2	13.95	13.75	0.5	855	0.06%
2022/08/02	0.4	14.01	0	0.00	13.85	0.4	854	0.04%
2022/08/01	0.2	13.96	1	14.00	14.10	-0.8	866	-0.09%
2022/07/29	0	0.00	0.5	13.85	13.85	-0.5	866	-0.06%
2022/07/28	0.1	13.81	0	13.85	13.75	0.1	869	0.01%
2022/07/27	1.1	13.70	0	0.00	13.70	1.1	873	0.12%
2022/07/26	6.2	13.66	0.1	13.80	13.65	6.1	875	0.70%
2022/07/25	0.3	13.67	0	0.00	13.80	0.3	876	0.03%
2022/07/22	5.7	13.66	0	0.00	13.60	5.7	879	0.65%
2022/07/21	0.3	13.74	80	13.65	13.80	-79.7	888	-8.97%
2022/07/20	1.4	13.73	0	0.00	13.65	1.4	885	0.16%
2022/07/19	2.1	13.75	0	0.00	13.75	2.1	893	0.24%
2022/07/18	0	13.70	0	0.00	13.65	0	889	0.01%
2022/07/15	1.3	13.41	0	0.00	13.40	1.3	887	0.15%
2022/07/14	0.3	13.47	1	13.45	13.50	-0.7	888	-0.08%
2022/07/13	1.1	13.01	0	0.00	13.40	1.1	888	0.12%
2022/07/12	3.2	13.12	1	13.10	13.00	2.2	884	0.25%
2022/07/11	38.7	13.49	2.6	13.52	13.45	36.1	868	4.16%
2022/07/08	23.9	13.77	0	0.00	13.60	23.9	860	2.78%
2022/07/07	1.7	13.87	0.5	13.95	14.00	1.2	827	0.15%
2022/07/06	0.4	14.13	0	0.00	13.95	0.4	825	0.05%
2022/07/05	0.1	14.21	0	0.00	14.20	0.1	829	0.02%
2022/07/04	1.4	14.03	0	0.00	14.00	1.4	827	0.17%
2022/07/01	4.3	14.16	13	14.10	14.05	-8.7	828	-1.05%
2022/06/30	5.2	14.28	0	0.00	14.35	5.2	817	0.63%
2022/06/29	1,170.9	14.50	1	14.45	14.45	1,169.9	789	148.16%	大買/鉅額交易
2022/06/28	726.7	14.79	0	0.00	15.05	726.7	689	105.34%	大買/鉅額交易
2022/06/27	0.2	15.33	7	15.29	15.25	-6.8	678	-1.00%
2022/06/24	30.1	14.90	0	0.00	15.15	30.1	662	4.54%
2022/06/23	61.3	14.83	0.5	14.95	14.95	60.8	666	9.13%
2022/06/22	1.8	15.12	0.2	15.15	15.00	1.6	665	0.24%
2022/06/21	0.2	15.34	10	15.30	15.35	-9.8	686	-1.42%
2022/06/20	0.5	15.38	0	0.00	15.15	0.5	747	0.07%
2022/06/17	0.3	15.80	3	15.82	15.75	-2.7	744	-0.36%
2022/06/16	2.2	16.12	0	0.00	15.95	2.2	746	0.30%
2022/06/15	0	16.15	1	16.20	16.20	-1	754	-0.13%
2022/06/14	0.4	15.94	6	15.85	15.90	-5.6	754	-0.74%
2022/06/13	0.3	16.08	0.5	16.05	15.95	-0.2	765	-0.02%
2022/06/10	0.1	16.40	0	0.00	16.30	0.1	771	0.01%
2022/06/09	1.1	16.35	0	0.00	16.40	1.1	774	0.14%
2022/06/08	2	16.20	0	0.00	16.20	2	758	0.27%
2022/06/07	0	16.25	0	0.00	16.15	0	767	0.00%
2022/06/06	0.1	16.05	0	16.00	16.05	0.1	774	0.01%
2022/06/02	0.3	16.02	0	0.00	15.95	0.3	793	0.04%
2022/06/01	0.7	15.94	0	0.00	15.90	0.7	817	0.08%
2022/05/31	1.2	15.72	0	0.00	15.75	1.2	830	0.15%
2022/05/30	0.7	15.76	0	0.00	15.75	0.7	872	0.08%
2022/05/27	0.2	15.62	0	0.00	15.55	0.2	892	0.02%
2022/05/26	1.4	15.52	0	0.00	15.45	1.4	895	0.16%
2022/05/25	1.2	15.41	35	15.45	15.45	-33.8	896	-3.78%
2022/05/24	0.5	15.61	0	0.00	15.45	0.5	914	0.06%
2022/05/23	0.1	15.60	0	15.65	15.55	0	921	0.01%
2022/05/20	1.3	15.42	0	0.00	15.45	1.3	932	0.14%
2022/05/19	0.4	15.45	0	0.00	15.40	0.4	943	0.04%
2022/05/18	0.3	15.57	0	0.00	15.65	0.3	942	0.03%
2022/05/17	0.3	15.08	0	0.00	15.15	0.3	946	0.03%
2022/05/16	0.4	15.01	1	15.00	14.95	-0.6	950	-0.06%
2022/05/13	1.5	14.89	0	0.00	14.90	1.5	952	0.15%
2022/05/12	5.3	15.01	30.2	15.05	14.75	-24.9	960	-2.59%
2022/05/11	1.1	15.61	0.8	15.65	15.50	0.3	946	0.03%
2022/05/10	1.1	15.64	0.3	15.55	15.70	0.8	1,008	0.08%
2022/05/09	1.5	15.84	0	0.00	15.70	1.5	1,009	0.15%
2022/05/06	0.7	16.13	0.1	16.10	16.05	0.6	1,001	0.06%
2022/05/05	0.5	16.35	0	0.00	16.25	0.5	1,012	0.05%
2022/05/04	0.4	16.28	1	16.15	16.20	-0.6	1,024	-0.06%
2022/05/03	0.4	16.27	0	0.00	16.25	0.4	1,054	0.04%
2022/04/29	0.6	16.37	0	0.00	16.25	0.6	1,077	0.06%
2022/04/28	1.9	16.17	0	0.00	16.20	1.9	1,086	0.17%
2022/04/27	1.1	16.34	0	0.00	16.15	1.1	1,090	0.10%
2022/04/26	1.1	16.55	8	16.50	16.60	-6.9	1,078	-0.64%
2022/04/25	0.2	16.63	0	16.80	16.50	0.2	1,076	0.02%
2022/04/22	0.1	16.87	0	0.00	16.80	0.1	1,073	0.01%
2022/04/20	0.1	16.80	0	0.00	16.75	0.1	1,084	0.01%
2022/04/19	0.2	16.80	1	16.75	16.75	-0.8	1,089	-0.07%
2022/04/18	0.2	16.76	0	0.00	16.65	0.2	1,094	0.02%
2022/04/15	0	16.85	0	0.00	16.80	0	1,092	0.00%
2022/04/14	0	16.95	0	0.00	16.95	0	1,118	0.00%
2022/04/13	1.1	16.76	1	16.75	16.95	0.1	1,123	0.00%
2022/04/12	0.1	16.84	1	16.75	16.80	-0.9	1,126	-0.08%
2022/04/11	0	16.85	2	17.00	16.80	-2	1,134	-0.17%
2022/04/08	0.1	16.87	0	0.00	16.80	0.1	1,133	0.01%
2022/04/07	2	16.78	1	16.90	16.65	1	1,138	0.09%
2022/04/06	0	16.98	0	0.00	16.85	0	1,146	0.00%
2022/04/01	0.2	16.82	7	16.69	16.80	-6.9	1,149	-0.60%
2022/03/31	0.1	16.92	0	0.00	16.80	0.1	1,151	0.01%
2022/03/30	7.2	17.01	5	16.85	17.05	2.2	1,147	0.19%
2022/03/29	2.2	16.68	0	0.00	16.70	2.2	1,130	0.19%
2022/03/28	4.3	16.75	3	16.72	16.75	1.3	1,125	0.12%
2022/03/25	3.8	16.92	0	0.00	16.85	3.8	1,111	0.34%
2022/03/24	0.3	16.99	0	0.00	16.90	0.3	1,104	0.03%
2022/03/23	9.1	17.05	0.5	17.20	17.00	8.6	1,080	0.79%
2022/03/21	0.1	17.30	0	0.00	17.25	0.1	1,021	0.01%
2022/03/18	1	17.00	0	17.25	17.00	1	1,048	0.10%
2022/03/16	3.2	16.97	0	0.00	17.05	3.2	1,050	0.30%
2022/03/15	0	0.00	1	17.15	17.05	-1	1,051	-0.10%
2022/03/11	0.1	17.35	0	0.00	17.35	0.1	1,078	0.01%
2022/03/10	2.1	17.25	2	17.25	17.35	0	1,084	0.00%
2022/03/09	0.2	17.06	2	17.00	17.10	-1.8	1,084	-0.17%
2022/03/08	0.3	17.04	0	0.00	16.85	0.3	1,084	0.02%
2022/03/07	0	0.00	5.5	17.16	17.20	-5.5	1,098	-0.50%
2022/03/04	1	17.80	0	0.00	17.70	1	1,287	0.08%
2022/03/03	13	17.85	0.1	17.85	17.85	12.9	1,311	0.98%
2022/03/01	7.1	17.35	0	0.00	17.40	7.1	1,283	0.55%
2022/02/24	0.2	17.28	2	17.10	17.15	-1.9	1,324	-0.14%
2022/02/23	0.2	17.61	1	17.65	17.50	-0.8	1,329	-0.06%
2022/02/22	0	17.80	4	17.49	17.60	-4	1,347	-0.30%
2022/02/21	0.5	17.75	0	0.00	17.75	0.5	1,363	0.04%
2022/02/17	1	17.70	1	17.65	17.70	0	1,407	0.00%
2022/02/16	2.3	17.47	6	17.57	17.55	-3.7	1,496	-0.25%
2022/02/15	1.3	17.58	2	17.65	17.50	-0.8	1,585	-0.05%
2022/02/11	4	17.65	3	17.65	17.65	1	1,657	0.06%
2022/02/10	8.3	17.66	6.3	17.77	17.80	2	1,688	0.12%
2022/02/09	0.1	17.32	0	0.00	17.30	0.1	1,667	0.01%
2022/02/08	0.1	17.38	1	17.40	17.35	-0.9	1,729	-0.05%
2022/02/07	1.2	17.20	2	17.00	17.35	-0.9	1,758	-0.05%
2022/01/26	0.2	16.83	0	0.00	16.75	0.2	1,785	0.01%
2022/01/25	3.5	16.62	1	16.65	16.65	2.5	1,813	0.14%
2022/01/24	1.5	16.94	1	16.90	16.90	0.5	1,806	0.03%
2022/01/21	0.1	17.25	0	0.00	17.15	0.1	1,813	0.00%
2022/01/20	0	0.00	60	17.30	17.40	-60	1,828	-3.28%
2022/01/19	1.1	17.26	0	0.00	17.30	1.1	1,865	0.06%
2022/01/18	0.1	17.27	0	0.00	17.30	0.1	1,902	0.00%
2022/01/17	0.1	17.29	0	0.00	17.25	0.1	1,927	0.01%
2022/01/14	0.1	17.30	0	0.00	17.20	0.1	1,993	0.01%
2022/01/13	1	17.35	0	0.00	17.40	1	2,035	0.05%
2022/01/12	0	17.25	0	0.00	17.25	0	2,068	0.00%
2022/01/11	0.1	17.30	1	17.25	17.30	-0.9	2,099	-0.04%
2022/01/07	8	17.35	2	17.45	17.35	6	2,210	0.27%
2022/01/06	2.3	17.31	0.3	17.30	17.30	2	2,218	0.09%
2022/01/05	0.6	17.45	0	0.00	17.25	0.6	2,263	0.02%
2022/01/04	0.5	17.20	0	0.00	17.25	0.5	2,301	0.02%
2022/01/03	22.2	17.45	3	17.40	17.25	19.2	2,326	0.83%
2021/12/29	4	17.48	4.1	17.45	17.45	-0.1	2,384	0.00%
2021/12/28	3	17.35	4	17.30	17.30	-1	2,413	-0.04%
2021/12/27	9.1	17.30	10	17.30	17.30	-0.9	2,472	-0.04%
2021/12/24	0.1	17.35	0	0.00	17.25	0.1	2,565	0.00%
2021/12/23	0.1	17.35	0	0.00	17.20	0.1	2,589	0.00%
2021/12/22	10	17.30	2	17.25	17.20	8	2,652	0.30%
2021/12/20	4.1	17.20	0	0.00	17.15	4.1	2,763	0.15%
2021/12/17	0.1	17.30	1	17.30	17.20	-1	2,816	-0.03%
2021/12/16	0.2	17.25	4	17.24	17.20	-3.8	2,842	-0.13%
2021/12/15	1.4	17.07	0	0.00	17.05	1.4	2,906	0.05%
2021/12/14	7.2	17.06	0	0.00	17.05	7.2	2,956	0.24%
2021/12/13	1.1	17.25	3	17.27	17.30	-2	2,984	-0.07%
2021/12/10	1.5	17.30	0	17.45	17.25	1.5	3,015	0.05%
2021/12/09	11.1	17.40	0	0.00	17.35	11.1	3,044	0.36%
2021/12/08	4.1	17.38	0	0.00	17.35	4.1	3,079	0.13%
2021/12/07	6	17.30	0	0.00	17.25	6	3,102	0.19%
2021/12/06	0.1	17.50	0	0.00	17.35	0.1	3,097	0.00%
2021/12/03	0.1	17.33	4	17.40	17.35	-3.9	3,122	-0.13%
2021/12/01	6.5	17.30	6	17.17	17.35	0.5	3,240	0.01%
2021/11/30	0.1	17.40	7.1	16.95	16.95	-7	3,260	-0.21%
2021/11/29	7.1	17.30	0	0.00	17.30	7.1	3,128	0.23%
2021/11/26	2.4	17.75	0	0.00	17.65	2.4	3,202	0.08%
2021/11/25	1.2	17.90	0	0.00	17.85	1.2	3,321	0.04%
2021/11/24	12	17.90	0	0.00	17.90	12	3,402	0.35%
2021/11/23	10.2	17.73	0	0.00	17.75	10.2	3,545	0.29%
2021/11/22	1.1	17.56	4	17.60	17.65	-2.9	3,659	-0.08%
2021/11/19	9.6	17.79	0	0.00	17.65	9.6	3,702	0.26%
2021/11/18	0.1	17.75	0	0.00	17.75	0.1	3,848	0.00%
2021/11/17	3.3	17.72	6.3	17.75	17.80	-3	3,880	-0.08%
2021/11/16	8.1	17.61	1	17.60	17.60	7.1	4,067	0.17%
2021/11/15	20.6	17.77	61	17.78	17.80	-40.4	4,557	-0.89%
2021/11/12	7.1	18.05	1	18.25	18.10	6.1	4,570	0.13%
2021/11/11	13.2	18.30	15	18.32	18.25	-1.9	4,608	-0.04%
2021/11/10	85.1	18.44	12	18.46	18.40	73.1	4,639	1.57%
2021/11/09	0.4	18.30	1	18.15	18.25	-0.7	4,640	-0.01%
2021/11/08	8	18.33	0	0.00	18.40	8	4,675	0.17%
2021/11/05	1.1	18.25	2	18.25	18.25	-0.9	4,669	-0.02%
2021/11/04	9	18.33	0	0.00	18.20	9	4,654	0.19%
2021/11/03	42	18.15	1	18.30	18.30	41	4,680	0.88%
2021/11/02	4.2	18.07	81	18.05	18.10	-76.8	4,673	-1.64%
2021/11/01	13	18.18	3	18.15	18.20	10	4,662	0.21%
2021/10/29	0	0.00	0.1	18.15	18.15	-0.1	4,658	0.00%
2021/10/28	2.1	18.20	0	0.00	18.20	2.1	4,638	0.04%
2021/10/27	1.1	18.10	0	0.00	18.15	1.1	4,640	0.02%
2021/10/26	1	18.10	3	18.17	18.40	-2	4,612	-0.04%
2021/10/25	3	18.12	0	0.00	18.20	3	4,590	0.07%
2021/10/22	4.1	18.00	0	0.00	18.15	4.1	4,603	0.09%
2021/10/21	4	18.30	0	0.00	18.25	4	4,560	0.09%
2021/10/20	1	18.20	3	18.22	18.20	-2	4,542	-0.04%
2021/10/19	1.1	18.36	0	0.00	18.35	1.1	4,541	0.02%
2021/10/18	7	18.45	1	18.60	18.50	6	4,554	0.13%
2021/10/15	0.1	18.40	0	0.00	18.20	0.1	4,590	0.00%
2021/10/14	1.1	18.50	0	0.00	18.35	1.1	4,578	0.02%
2021/10/13	9.2	18.44	1	18.65	18.30	8.2	4,592	0.18%
2021/10/12	6	18.66	1	18.65	18.65	5	4,609	0.11%
2021/10/08	3.1	18.90	23	19.15	19.00	-19.9	4,626	-0.43%
2021/10/07	24.1	19.10	3	19.00	19.20	21	4,662	0.45%
2021/10/06	8.1	18.98	8	19.18	18.80	0.1	4,777	0.00%
2021/10/05	7.1	18.94	1	19.00	19.10	6.1	4,804	0.13%
2021/10/04	11	18.93	0	0.00	18.75	11	4,824	0.23%
2021/10/01	10	19.54	3	19.78	19.30	7	4,834	0.14%
2021/09/30	3	20.25	1	20.25	20.20	2	4,890	0.04%
2021/09/29	13	20.56	10.5	20.45	20.25	2.5	5,033	0.05%
2021/09/28	2	20.50	0	0.00	20.35	2	5,264	0.04%
2021/09/27	2.1	20.57	3	20.63	20.60	-0.9	6,878	-0.01%
2021/09/24	1.1	20.36	7	20.43	20.10	-5.9	8,083	-0.07%
2021/09/23	2	20.00	0	0.00	20.15	2	8,310	0.02%
2021/09/22	12	19.97	17	20.09	19.90	-5	8,329	-0.06%
2021/09/17	7.1	20.38	1	20.40	20.50	6.1	8,287	0.07%
2021/09/16	17	20.61	14	20.50	20.55	3	8,266	0.04%
2021/09/15	20	20.60	11	20.59	20.40	9	8,252	0.11%
2021/09/14	23	20.55	20	20.40	20.40	3	8,323	0.04%
2021/09/13	7	20.58	0	0.00	20.55	7	8,317	0.08%
2021/09/10	1	20.60	10	20.68	21.00	-9	8,318	-0.11%
2021/09/09	2	20.33	0	0.00	20.35	2	8,348	0.02%
2021/09/08	1	20.35	3	20.38	20.25	-2	8,354	-0.02%
2021/09/07	2	20.40	2	20.50	20.45	0	8,429	0.00%
2021/09/06	2	20.53	1	20.25	20.20	1	8,420	0.01%
2021/09/03	0	21.03	1	21.15	20.75	-1	8,362	-0.01%
2021/09/02	4	21.00	154	20.91	20.95	-150	8,388	-1.79%	大賣/鉅額交易
2021/09/01	8.2	21.70	6	21.64	21.40	2.2	8,384	0.03%
2021/08/31	1	22.40	20	22.43	22.45	-19	8,398	-0.23%
2021/08/30	3	22.03	9.1	22.48	22.00	-6.1	8,383	-0.07%
2021/08/27	18	22.23	14	22.05	22.20	4	8,428	0.05%
2021/08/26	2.1	21.94	5.3	21.87	21.90	-3.2	8,529	-0.04%
2021/08/25	1.1	21.60	3	21.55	21.40	-2	8,612	-0.02%
2021/08/24	2	21.45	11.1	21.46	21.35	-9.1	8,619	-0.11%
2021/08/23	0.1	20.90	10	21.02	20.95	-9.9	8,537	-0.12%
2021/08/20	162	20.83	65	20.91	20.90	97	8,525	1.14%	大買/
2021/08/19	31	21.47	38.4	21.21	20.90	-7.4	8,358	-0.09%
2021/08/18	38	20.17	12.5	20.51	20.75	25.5	7,879	0.32%
2021/08/17	5	20.06	19	20.12	20.15	-14	7,983	-0.18%
2021/08/16	3	19.63	9.1	19.73	19.60	-6.1	7,876	-0.08%
2021/08/13	3	19.48	11	19.51	19.45	-8	7,859	-0.10%
2021/08/12	11.1	19.30	5	19.19	19.30	6.1	7,829	0.08%
2021/08/11	2	19.80	2	20.10	19.70	0	7,791	0.00%
2021/08/10	10.1	19.84	1	19.95	20.10	9.1	7,823	0.12%
2021/08/09	2.1	20.10	15.2	20.08	20.10	-13.1	7,896	-0.17%
2021/08/06	0	0.00	5	19.98	19.75	-5	7,949	-0.06%
2021/08/04	0.1	19.75	0	0.00	19.65	0.1	8,265	0.00%
2021/08/03	0.1	19.68	1	19.70	19.70	-0.9	8,722	-0.01%
2021/08/02	0.1	19.70	4.3	19.72	19.75	-4.2	8,840	-0.05%
2021/07/30	1.3	19.62	1	19.60	19.55	0.3	8,899	0.00%
2021/07/29	0.1	19.75	4	19.58	19.70	-3.9	8,936	-0.04%
2021/07/28	0.1	19.50	55	19.35	19.50	-54.9	9,017	-0.61%
2021/07/27	21.1	19.60	53	19.70	19.55	-31.9	9,145	-0.35%
2021/07/26	1.1	19.90	0	0.00	19.80	1.1	9,232	0.01%
2021/07/23	17.1	19.91	24	19.99	19.95	-6.9	9,325	-0.07%
2021/07/22	12.1	19.61	1	19.80	19.50	11.1	9,388	0.12%
2021/07/21	4.6	20.00	1	20.00	20.00	3.6	9,481	0.04%
2021/07/20	3	20.34	3	20.32	20.25	0	9,496	0.00%
2021/07/19	1	20.55	215	20.70	20.85	-214	9,633	-2.22%	大賣/鉅額交易
2021/07/16	7	20.70	7	20.60	20.65	0	10,072	0.00%
2021/07/15	1	20.20	1	20.35	20.70	0	10,165	0.00%
2021/07/14	14.1	20.33	29	20.43	20.15	-15	10,534	-0.14%
2021/07/13	10.2	20.28	109	20.24	20.20	-98.8	11,014	-0.90%	大賣/
2021/07/12	15	21.00	252	21.14	21.00	-237	11,068	-2.14%	大賣/鉅額交易
2021/07/09	5.1	21.20	1	21.50	21.15	4.1	11,127	0.04%
2021/07/08	1.1	21.31	8	21.34	21.35	-6.9	11,181	-0.06%
2021/07/07	27	21.62	2	21.38	21.35	25	11,274	0.22%
2021/07/06	23	21.81	9	21.74	21.85	14	11,298	0.12%
2021/07/05	42.1	22.18	52.5	21.82	21.75	-10.4	11,236	-0.09%
2021/07/02	564.2	23.85	338.3	23.67	22.15	225.9	11,183	2.02%	大買/大賣/鉅額交易
2021/07/01	483.5	22.80	197.7	23.00	23.55	285.8	9,649	2.96%	大買/大賣/鉅額交易
2021/06/30	249.2	21.37	46	21.25	21.60	203.1	8,492	2.39%	大買/鉅額交易
2021/06/29	10	20.30	1	20.35	20.40	9	8,248	0.11%
2021/06/28	0	0.00	4	20.18	20.30	-4	8,257	-0.05%
2021/06/25	1	20.20	5	20.20	20.00	-4	8,287	-0.05%
2021/06/24	7.1	19.94	19	20.11	20.15	-11.9	8,385	-0.14%
2021/06/23	9.1	19.76	1	20.50	19.80	8.1	8,520	0.10%
2021/06/22	0	0.00	4.1	20.24	20.20	-4.1	8,474	-0.05%
2021/06/21	3.2	19.66	5	19.92	19.75	-1.8	8,561	-0.02%
2021/06/18	10	20.38	1	20.60	20.30	9	8,557	0.11%
2021/06/17	0.1	20.90	0	0.00	20.90	0.1	8,579	0.00%
2021/06/16	17.1	21.40	19	21.28	20.85	-1.9	8,580	-0.02%
2021/06/15	1	21.20	5	21.02	21.10	-4	8,513	-0.05%
2021/06/11	0	0.00	4.3	20.93	20.85	-4.3	8,507	-0.05%
2021/06/10	2.3	20.90	12	20.67	20.80	-9.8	8,517	-0.11%
2021/06/09	13	21.18	1	21.20	21.10	12	8,475	0.14%
2021/06/08	10	21.25	40.3	21.25	21.15	-30.3	8,477	-0.36%
2021/06/07	19	20.93	9	20.99	20.90	10	8,474	0.12%
2021/06/04	8.2	20.76	25	20.93	20.70	-16.8	8,400	-0.20%
2021/06/03	23.1	20.83	30	21.18	21.10	-6.9	8,350	-0.08%
2021/06/02	20.1	20.69	17	20.79	20.35	3.1	8,385	0.04%
2021/06/01	3	19.98	9.3	19.88	20.10	-6.3	8,182	-0.08%
2021/05/31	12.1	19.73	44	19.83	19.65	-31.9	8,133	-0.39%
2021/05/28	0.1	19.40	31	19.47	19.50	-30.9	8,073	-0.38%
2021/05/27	2.1	19.11	4	19.14	19.05	-1.9	8,068	-0.02%
2021/05/26	4.1	19.20	27	19.19	19.25	-22.9	8,069	-0.28%
2021/05/25	71.1	19.84	36	19.94	19.40	35.1	8,071	0.43%
2021/05/24	1.1	18.81	0	0.00	18.75	1.1	7,908	0.01%
2021/05/21	0.1	18.30	3	18.63	18.60	-2.9	7,975	-0.04%
2021/05/20	4.1	18.34	1	18.60	18.15	3.1	8,050	0.04%
2021/05/19	6.3	18.28	1	18.40	18.50	5.3	8,202	0.07%
2021/05/18	6.1	17.78	6.2	17.96	18.30	-0.1	8,227	0.00%
2021/05/17	7.3	16.83	10.1	16.88	16.85	-2.8	8,181	-0.03%
2021/05/14	17.2	18.63	52.7	18.60	18.55	-35.6	8,069	-0.44%
2021/05/13	11.2	18.52	19	18.83	18.40	-7.8	7,965	-0.10%
2021/05/12	9.4	19.68	15	19.23	19.20	-5.6	7,843	-0.07%
2021/05/11	76.5	22.04	102.1	22.24	21.10	-25.6	7,600	-0.34%	大賣/
2021/05/10	7	21.18	40	21.24	21.20	-33	7,129	-0.46%
2021/05/07	21	20.08	17	20.14	20.15	4	7,020	0.06%
2021/05/06	2	20.55	7	20.82	20.55	-5	6,947	-0.07%
2021/05/05	4.1	20.51	14	20.76	20.40	-9.9	6,901	-0.14%
2021/05/04	28.2	19.94	59	20.28	19.70	-30.8	6,822	-0.45%
2021/05/03	27	21.46	12	21.87	21.00	15	6,684	0.22%
2021/04/29	22	21.63	18.9	21.89	21.90	3.1	6,606	0.05%
2021/04/28	15	21.64	68	21.73	21.90	-53	6,514	-0.81%
2021/04/27	43	21.69	20	21.89	21.85	23	6,461	0.36%
2021/04/26	9	21.16	29.1	21.13	21.30	-20	6,339	-0.32%
2021/04/23	55.3	21.47	54.1	21.77	21.15	1.2	6,282	0.02%
2021/04/22	104.3	22.85	44.1	22.91	22.20	60.1	6,126	0.98%	大買/
2021/04/21	51	21.82	33.1	21.89	22.00	18	5,659	0.32%
2021/04/20	91.1	22.34	26	22.42	22.25	65.1	5,540	1.18%
2021/04/19	101.3	22.66	118.8	22.69	23.65	-17.5	5,157	-0.34%	大買/大賣/
2021/04/16	35	21.18	56	21.34	21.50	-21	4,654	-0.45%
2021/04/15	1	20.90	7.1	20.85	20.90	-6.1	4,523	-0.13%
2021/04/14	11	20.24	59.3	20.18	20.20	-48.3	4,442	-1.09%
2021/04/13	43.3	21.03	18.1	20.97	20.60	25.2	4,408	0.57%
2021/04/12	6	20.73	32.4	20.86	21.20	-26.4	4,290	-0.61%
2021/04/09	45.3	20.73	40.2	20.47	20.55	5.1	4,184	0.12%
2021/04/08	75	20.73	37.3	20.78	20.80	37.7	4,113	0.92%
2021/04/07	13.2	20.02	9	20.00	20.10	4.2	3,969	0.11%
2021/04/06	9	19.71	13.3	19.77	19.80	-4.3	3,914	-0.11%
2021/04/01	6	19.11	7.3	19.17	19.25	-1.3	3,867	-0.03%
2021/03/31	4.1	19.22	36	19.16	19.30	-31.9	3,899	-0.82%
2021/03/30	16	19.44	11.1	19.52	19.50	4.9	4,013	0.12%
2021/03/29	6.3	19.49	1	19.60	19.65	5.3	4,577	0.12%
2021/03/26	37	19.46	11	19.45	19.45	26	5,132	0.51%
2021/03/25	17	19.04	20	19.00	19.00	-3	5,071	-0.06%
2021/03/24	5.1	19.06	18.3	18.98	19.05	-13.3	5,022	-0.26%
2021/03/23	13.2	18.83	13	18.67	18.70	0.2	4,926	0.00%
2021/03/22	9	18.74	13.4	18.66	18.75	-4.4	4,928	-0.09%
2021/03/19	2	18.35	2.1	18.35	18.40	-0.1	4,912	0.00%
2021/03/18	1.1	18.45	10	18.50	18.45	-9	4,946	-0.18%
2021/03/17	1	18.50	6	18.46	18.55	-5	4,983	-0.10%
2021/03/16	5.3	18.40	2	18.45	18.45	3.3	5,012	0.07%
2021/03/15	19.5	18.47	5	18.47	18.50	14.5	5,121	0.28%
2021/03/12	12.5	18.11	6	18.18	18.30	6.5	5,116	0.13%
2021/03/11	95	18.36	1	18.25	18.15	94	5,124	1.83%
2021/03/10	19.1	18.37	0	0.00	18.40	19.1	5,082	0.38%
2021/03/09	18	18.34	0	0.00	18.40	18	5,069	0.36%
2021/03/08	32	18.63	14.4	18.56	18.25	17.6	5,014	0.35%
2021/03/05	1	17.90	0	17.95	17.90	1	4,753	0.02%
2021/03/04	4	17.90	0	18.00	17.95	4	4,840	0.08%
2021/03/03	7	17.92	0.1	18.20	17.95	6.9	4,850	0.14%
2021/03/02	10.6	18.09	1	18.10	17.85	9.6	4,889	0.20%
2021/02/26	1	18.00	1	18.15	18.25	0	4,897	0.00%
2021/02/25	0.3	18.18	30	18.00	18.30	-29.7	4,922	-0.60%
2021/02/24	4.5	18.10	24.1	18.00	18.00	-19.6	4,923	-0.40%
2021/02/23	11.5	18.29	9	18.38	18.40	2.5	4,897	0.05%
2021/02/22	12.3	18.30	17	18.39	18.35	-4.7	4,826	-0.10%
2021/02/19	22	18.35	24.7	18.17	17.90	-2.7	4,740	-0.06%
2021/02/18	4.5	17.43	2	17.33	17.45	2.5	4,602	0.05%
2021/02/17	0.1	16.60	1.2	16.67	16.80	-1.1	4,651	-0.02%
2021/02/05	3	16.27	3	16.25	16.30	0	4,652	0.00%
2021/02/04	2	16.20	0	0.00	16.20	2	4,676	0.04%
2021/02/03	1	16.35	1	16.35	16.30	0	4,768	0.00%
2021/02/02	6.1	16.28	0.4	16.35	16.35	5.7	4,828	0.12%
2021/02/01	1	16.10	0	0.00	16.20	1	4,840	0.02%
2021/01/29	6.1	16.24	0	0.00	16.20	6.1	4,865	0.13%
2021/01/28	3.1	16.25	5	16.25	16.30	-2	4,974	-0.04%
2021/01/27	3	16.50	0	0.00	16.50	3	4,977	0.06%
2021/01/26	3.1	16.35	3	16.35	16.25	0.1	5,016	0.00%
2021/01/25	0.1	16.63	4	16.58	16.55	-3.9	5,005	-0.08%
2021/01/22	1.2	16.13	6	16.22	16.25	-4.8	4,998	-0.10%
2021/01/21	5.5	16.30	1.1	16.44	16.35	4.4	4,977	0.09%
2021/01/20	12	16.43	2	16.48	16.45	10	4,969	0.20%
2021/01/19	2.1	17.00	1	17.20	17.00	1.1	4,992	0.02%
2021/01/18	10.3	16.53	3	16.87	16.90	7.3	5,030	0.14%
2021/01/15	3.1	16.82	0	0.00	16.90	3.1	5,007	0.06%
2021/01/14	0.4	17.15	7	17.11	17.20	-6.6	5,027	-0.13%
2021/01/13	5.2	17.11	4.5	17.17	17.15	0.7	5,037	0.01%
2021/01/12	5.1	17.31	8.5	17.27	17.20	-3.4	5,020	-0.07%
2021/01/11	3	17.57	23	17.55	17.60	-20	4,982	-0.40%
2021/01/08	3.3	17.78	1	17.75	17.80	2.3	5,018	0.05%
2021/01/07	4	18.10	8	18.13	18.10	-4	4,984	-0.08%
2021/01/06	14.1	18.15	2	18.48	18.00	12.1	4,959	0.24%
2021/01/05	6	18.63	6.9	18.58	18.70	-0.9	4,897	-0.02%
2021/01/04	5	18.59	0	0.00	18.65	5	4,860	0.10%
2020/12/31	11	18.86	9	18.83	18.85	2	4,791	0.04%
2020/12/30	25	19.27	29	19.08	18.90	-4	4,756	-0.08%
2020/12/29	3	18.75	11	18.92	18.70	-8	4,662	-0.17%
2020/12/28	1	18.85	63	18.93	18.90	-62	4,615	-1.34%
2020/12/25	1.1	19.25	62	19.12	19.10	-60.9	4,539	-1.34%
2020/12/24	25.2	19.24	40	19.18	19.35	-14.8	4,477	-0.33%
2020/12/23	123	19.75	46.8	19.45	19.00	76.3	4,314	1.77%	大買/
2020/12/22	163	19.62	75.4	19.72	19.40	87.6	3,721	2.35%	大買/
2020/12/21	2.3	18.17	7	18.05	18.30	-4.7	3,073	-0.15%
2020/12/18	5	17.60	15	17.55	17.60	-10	2,999	-0.33%
2020/12/17	6.1	17.58	12	17.67	17.55	-5.9	3,010	-0.20%
2020/12/16	0	0.00	4	17.76	17.80	-4	3,028	-0.13%
2020/12/15	3	17.50	4	17.38	17.35	-1	3,065	-0.03%
2020/12/14	30	17.76	10	17.83	17.80	20	3,061	0.65%
2020/12/11	12	17.98	59	17.90	17.85	-47	3,060	-1.54%
2020/12/10	46	18.18	24	18.09	18.20	22	3,049	0.72%
2020/12/09	1.1	18.12	5	18.00	18.30	-3.9	3,077	-0.13%
2020/12/08	1.1	17.64	0	0.00	17.60	1.1	3,394	0.03%
2020/12/07	23.1	17.75	4	17.93	17.80	19.1	3,614	0.53%
2020/12/04	12	17.55	8	17.69	17.60	4	3,542	0.11%
2020/12/03	3	17.35	2	17.40	17.35	1	3,498	0.03%
2020/12/02	3	17.40	11	17.35	17.45	-8	3,562	-0.22%
2020/12/01	17	17.55	0	17.70	17.50	17	3,545	0.48%
2020/11/30	26	17.63	9.2	17.62	17.65	16.8	3,526	0.48%
2020/11/27	3	17.30	1	17.35	17.30	2	3,437	0.06%
2020/11/26	6.1	17.30	10	17.29	17.30	-3.9	3,412	-0.11%
2020/11/25	4.1	17.16	2.1	17.05	17.10	2	3,365	0.06%
2020/11/24	1.3	17.05	4	17.33	17.10	-2.7	3,342	-0.08%
2020/11/23	7	16.90	3	17.08	17.05	4	3,297	0.12%
2020/11/20	2	16.75	3	16.85	16.90	-1	3,260	-0.03%
2020/11/19	4.1	17.01	0	0.00	16.95	4.1	3,270	0.12%
2020/11/18	7	16.90	0	0.00	17.00	7	3,263	0.21%
2020/11/17	2	17.08	11	17.05	17.05	-9	3,248	-0.28%
2020/11/16	0	0.00	12	17.23	17.20	-12	3,259	-0.37%
2020/11/13	1	16.75	0	0.00	16.85	1	3,169	0.03%
2020/11/12	2	16.90	5	16.85	16.95	-3	3,178	-0.09%
2020/11/11	2	17.10	2	17.08	17.05	0	3,231	0.00%
2020/11/10	1	16.85	0	16.90	16.80	1	3,183	0.03%
2020/11/09	16	16.77	0	0.00	16.80	16	3,139	0.51%
2020/11/06	4	16.80	0	0.00	16.80	4	3,129	0.13%
2020/11/05	1	16.70	20	16.86	16.90	-19	3,128	-0.61%
2020/11/04	0	16.05	3	16.57	16.45	-3	3,028	-0.10%
2020/11/03	0	0.00	3	16.35	16.50	-3	3,021	-0.10%
2020/11/02	7	16.24	2	16.10	16.10	5	2,994	0.17%
2020/10/30	4	16.18	0	0.00	16.10	4	3,000	0.13%
2020/10/29	4	16.14	0	0.00	16.20	4	2,987	0.13%
2020/10/28	1.1	16.40	0	0.00	16.35	1.1	2,975	0.04%
2020/10/27	0	0.00	18	16.62	16.55	-18	2,958	-0.61%
2020/10/26	18.1	16.50	5	16.69	16.50	13.1	2,894	0.45%
2020/10/23	1.2	16.28	2	16.30	16.30	-0.8	2,846	-0.03%
2020/10/22	1.1	16.25	0	0.00	16.20	1.1	2,854	0.04%
2020/10/21	7.1	16.52	2	16.58	16.50	5.1	2,814	0.18%
2020/10/20	1	16.60	2	16.60	16.60	-1	2,819	-0.04%
2020/10/19	0.1	16.40	0	0.00	16.40	0.1	2,802	0.00%
2020/10/16	2	16.43	1	16.70	16.35	1	2,808	0.04%
2020/10/15	0	0.00	1	16.30	16.30	-1	2,774	-0.04%
2020/10/14	1	16.15	2.5	16.21	16.20	-1.5	2,775	-0.05%
2020/10/13	0	0.00	10	16.40	16.20	-10	2,843	-0.35%
2020/10/12	0.1	16.05	0	0.00	16.15	0.1	2,872	0.00%
2020/10/08	4.1	16.32	0	0.00	16.30	4.1	2,889	0.14%
2020/10/07	0	16.45	1	16.40	16.35	-1	2,914	-0.03%
2020/10/06	0.2	16.40	0	0.00	16.40	0.2	2,919	0.01%
2020/10/05	0.1	16.30	1	16.30	16.40	-0.9	2,928	-0.03%
2020/09/30	0	16.20	0	0.00	16.15	0	2,931	0.00%
2020/09/29	1.8	16.14	0	0.00	16.10	1.8	2,940	0.06%
2020/09/28	0.5	16.25	1	16.10	16.05	-0.5	2,959	-0.02%
2020/09/25	1.1	15.79	2	15.75	15.80	-0.9	2,980	-0.03%
2020/09/24	3.1	15.89	0	0.00	15.70	3.1	2,980	0.10%
2020/09/23	0.1	16.70	1	16.20	16.15	-0.9	2,967	-0.03%
2020/09/22	1	16.15	1	16.30	16.30	0	2,932	0.00%
2020/09/21	7	16.45	3	16.35	16.35	4	2,916	0.14%
2020/09/18	3	16.78	4	16.99	16.70	-1	2,881	-0.03%
2020/09/17	4	16.70	6	16.67	16.60	-2	2,805	-0.07%
2020/09/16	1	16.30	1	16.20	16.20	0	2,751	0.00%
2020/09/15	6	16.38	8	16.41	16.45	-2	2,716	-0.07%
2020/09/14	6.1	16.62	19	16.76	16.65	-12.9	2,670	-0.48%
2020/09/11	58	17.44	20	17.43	17.20	38	2,582	1.47%
2020/09/10	30	17.07	27.2	16.98	16.65	2.8	2,130	0.13%
2020/09/09	1	16.10	0	0.00	16.00	1	1,885	0.05%
2020/09/08	1	16.10	1	16.00	16.05	0	1,883	0.00%
2020/09/07	6	16.74	3	16.50	16.40	3	1,872	0.16%
2020/09/04	0	0.00	10	15.90	16.10	-10	1,800	-0.56%
2020/09/03	5	16.10	0	0.00	16.00	5	1,800	0.28%
2020/09/02	3.5	16.02	1	15.95	16.00	2.5	1,796	0.14%
2020/09/01	10	15.76	1	15.85	15.80	9	1,811	0.50%
2020/08/28	0	0.00	2	15.98	15.95	-2	1,830	-0.11%
2020/08/27	0	0.00	1	15.85	15.85	-1	1,843	-0.05%
2020/08/26	0	0.00	1	15.90	15.90	-1	1,831	-0.05%
2020/08/25	6	15.87	3	15.93	15.95	3	1,823	0.16%
2020/08/24	2	15.60	0	0.00	15.75	2	1,793	0.11%
2020/08/21	2	15.53	1	15.60	15.60	1	1,789	0.06%
2020/08/20	0	0.00	17	15.51	15.20	-17	1,785	-0.95%
2020/08/19	1	16.05	32	16.14	16.00	-31	1,745	-1.78%
2020/08/18	5	16.10	17	16.08	16.10	-12	1,726	-0.70%
2020/08/17	12	16.38	3	16.18	16.20	9	1,723	0.52%
2020/08/13	6	15.29	0	0.00	15.30	6	1,634	0.37%
2020/08/12	3	15.25	1	15.20	15.30	2	1,740	0.11%
2020/08/11	1	15.45	4	15.46	15.45	-3	1,741	-0.17%
2020/08/07	3	14.80	0	0.00	14.80	3	1,746	0.17%
2020/08/06	41	14.75	0	0.00	14.70	41	1,751	2.34%
2020/08/05	1	14.55	0	0.00	14.60	1	1,751	0.06%
2020/07/31	7	14.86	0	0.00	14.75	7	1,785	0.39%
2020/07/29	5	14.38	0	0.00	14.40	5	1,817	0.28%
2020/07/28	4	14.51	0	0.00	14.30	4	1,841	0.22%
2020/07/24	2	15.00	0	0.00	15.00	2	1,927	0.10%
2020/07/21	3	15.20	0	0.00	15.20	3	1,930	0.16%
2020/07/20	1	15.40	0	0.00	15.30	1	1,892	0.05%
2020/07/17	4	15.83	0	0.00	15.60	4	1,871	0.21%
2020/07/16	0	0.00	1	16.70	16.75	-1	1,808	-0.06%
2020/07/15	4.5	16.63	2	16.60	16.65	2.5	1,780	0.14%
2020/07/14	1	16.60	0	0.00	16.60	1	1,787	0.06%
2020/07/13	1	16.70	0	0.00	16.75	1	1,784	0.06%
2020/07/10	0	0.00	3	16.80	16.75	-3	1,801	-0.17%
2020/07/09	0	0.00	1	16.95	16.90	-1	1,801	-0.06%
2020/07/07	1	16.90	20	16.83	16.90	-19	1,819	-1.04%
2020/07/06	4	16.81	20	16.80	16.80	-16	1,819	-0.88%
2020/07/03	0	0.00	4	16.78	16.70	-4	1,816	-0.22%
2020/07/02	2	16.50	2	16.50	16.55	0	1,820	0.00%
2020/07/01	4	16.46	0	0.00	16.45	4	1,807	0.22%
2020/06/30	1	16.50	0	0.00	16.40	1	1,811	0.06%
2020/06/29	0	0.00	6	16.40	16.30	-6	1,827	-0.33%
2020/06/24	2	16.40	0	0.00	16.45	2	1,835	0.11%
2020/06/23	2	16.45	0	0.00	16.40	2	1,859	0.11%
2020/06/22	1	16.40	1	16.15	16.55	0	1,872	0.00%
2020/06/19	0	0.00	2	16.25	16.10	-2	1,874	-0.11%
2020/06/15	2	16.15	0	0.00	16.10	2	1,988	0.10%
2020/06/12	2	15.80	40	15.80	16.25	-38	2,026	-1.87%
2020/06/10	1	16.75	0	0.00	16.70	1	2,106	0.05%
2020/06/09	8	16.95	0	0.00	16.90	8	2,164	0.37%
2020/06/08	21	17.00	0	0.00	17.00	21	2,214	0.95%
2020/06/04	1	16.60	0	0.00	16.70	1	2,210	0.05%
2020/06/01	40	16.40	0	0.00	16.45	40	2,271	1.76%
2020/05/25	0	0.00	2	16.25	16.25	-2	2,315	-0.09%
2020/05/22	2	16.25	1	16.35	16.25	1	2,322	0.04%
2020/05/20	1	16.55	0	0.00	16.50	1	2,320	0.04%
2020/05/19	1	17.00	4	17.03	16.85	-3	2,316	-0.13%
2020/05/18	0	0.00	5	16.14	16.00	-5	2,210	-0.23%
2020/05/15	1	16.10	0	0.00	16.00	1	2,234	0.04%
2020/05/14	5	16.23	0	0.00	16.10	5	2,235	0.22%
2020/05/13	2	16.55	1	16.65	16.70	1	2,218	0.05%
2020/05/12	5	16.61	0	0.00	16.60	5	2,229	0.22%
2020/05/11	2	16.80	1	16.90	16.85	1	2,233	0.04%
2020/05/07	0	0.00	4	16.61	16.65	-4	2,269	-0.18%
2020/05/06	12	16.90	1	16.95	16.70	11	2,284	0.48%
2020/05/05	2	16.55	3	16.65	16.55	-1	2,320	-0.04%
2020/05/04	2	16.50	0	0.00	16.55	2	2,389	0.08%
2020/04/30	15	16.91	1	16.85	16.95	14	2,448	0.57%
2020/04/29	5	16.55	3	16.30	16.70	2	2,547	0.08%
2020/04/28	2	16.00	2	16.05	16.10	0	2,570	0.00%
2020/04/27	0	0.00	3	15.93	16.00	-3	2,641	-0.11%
2020/04/23	6	15.58	0	0.00	15.70	6	2,634	0.23%
2020/04/22	0	0.00	1	15.00	15.40	-1	2,636	-0.04%
2020/04/20	1	15.65	0	0.00	15.90	1	2,646	0.04%
2020/04/17	7	16.00	0	0.00	15.85	7	2,632	0.27%
2020/04/16	0	0.00	5	15.98	15.95	-5	2,608	-0.19%
2020/04/15	0	0.00	10	15.70	15.80	-10	2,586	-0.39%
2020/04/14	2	15.30	2	15.35	15.40	0	2,568	0.00%
2020/04/13	4	15.24	0	0.00	15.20	4	2,561	0.16%
2020/04/10	5	15.08	2	15.25	15.35	3	2,578	0.12%
2020/04/09	3	14.80	1	14.95	14.85	2	2,584	0.08%
2020/04/08	15	14.46	0	0.00	14.70	15	2,566	0.58%
2020/04/07	2	14.15	0	0.00	14.30	2	2,540	0.08%
2020/04/06	0	0.00	1	13.70	13.65	-1	2,504	-0.04%
2020/04/01	0	0.00	1	13.60	13.60	-1	2,492	-0.04%
2020/03/31	1	13.60	0	0.00	13.70	1	2,485	0.04%
2020/03/30	0	0.00	2	13.30	13.30	-2	2,462	-0.08%
2020/03/27	4	13.54	0	0.00	13.35	4	2,450	0.16%
2020/03/26	1	13.70	0	0.00	13.30	1	2,422	0.04%
2020/03/25	1	13.55	14	13.63	13.70	-13	2,415	-0.54%
2020/03/24	1	12.75	1	12.85	12.80	0	2,418	0.00%
2020/03/23	1	12.35	0	0.00	12.30	1	2,406	0.04%
2020/03/20	5	13.07	1	12.95	13.05	4	2,409	0.17%
2020/03/19	0	0.00	3	12.25	12.55	-3	2,393	-0.13%
2020/03/18	1	13.50	2	13.65	13.45	-1	2,331	-0.04%
2020/03/17	1	14.10	1	13.85	13.70	0	2,298	0.00%
2020/03/16	7	14.83	0	0.00	14.60	7	2,253	0.31%
2020/03/13	0	0.00	1	15.45	15.55	-1	2,219	-0.05%
2020/03/12	2	16.80	7	17.36	16.70	-5	2,153	-0.23%
2020/03/11	1	17.70	1	17.65	17.85	0	2,103	0.00%
2020/03/10	2	17.65	0	0.00	17.95	2	2,094	0.10%
2020/03/09	2	17.85	3	17.83	17.80	-1	2,088	-0.05%
2020/03/06	2	18.00	0	0.00	18.00	2	2,068	0.10%
2020/03/05	9	18.02	0	0.00	18.20	9	2,029	0.44%
2020/03/04	2	18.25	0	0.00	18.10	2	1,997	0.10%
2020/03/03	2	18.40	0	0.00	18.35	2	1,972	0.10%
2020/02/27	11	18.36	0	0.00	18.50	11	1,970	0.56%
2020/02/25	4	18.40	8	18.44	18.40	-4	2,001	-0.20%
2020/02/24	6	18.66	0	0.00	18.55	6	2,020	0.30%
2020/02/21	3.2	18.91	0	0.00	18.85	3.2	2,019	0.16%
2020/02/20	5	19.11	0	0.00	19.00	5	2,034	0.25%
2020/02/19	0	0.00	1	19.00	19.05	-1	2,011	-0.05%
2020/02/18	1.1	18.65	1	18.60	18.65	0.1	1,995	0.01%
2020/02/17	4.1	18.42	0	0.00	18.35	4.1	1,971	0.21%
2020/02/13	6	18.31	2	18.48	18.35	4	1,944	0.21%
2020/02/11	3	18.05	0	0.00	18.20	3	1,940	0.15%
2020/02/10	2	17.93	30	17.90	18.05	-28	1,895	-1.48%
2020/02/07	32	18.25	0	0.00	18.10	32	1,895	1.69%
2020/02/06	2	18.30	0	0.00	18.35	2	1,876	0.11%
2020/02/05	0	0.00	5	18.05	18.05	-5	1,826	-0.27%
2020/02/04	4	18.28	0	0.00	18.15	4	1,745	0.23%
2020/02/03	12	18.37	0	0.00	18.45	12	1,667	0.72%
2020/01/31	4	19.25	0	0.00	19.30	4	1,480	0.27%
2020/01/30	15	19.69	0	0.00	19.45	15	1,418	1.06%
2020/01/17	0	0.00	2	20.70	20.70	-2	1,325	-0.15%
2020/01/16	1	20.60	0	0.00	20.65	1	1,317	0.08%
2020/01/15	1	20.65	1	20.65	20.65	0	1,305	0.00%
2020/01/14	2	20.73	6	20.77	20.75	-4	1,288	-0.31%
2020/01/09	0	0.00	2	20.95	20.90	-2	1,333	-0.15%
2020/01/07	2	21.13	0	0.00	21.00	2	1,356	0.15%
2020/01/06	6	21.28	1	21.40	21.20	5	1,375	0.36%
2020/01/03	0	0.00	7	21.04	21.10	-7	1,391	-0.50%
2020/01/02	0	0.00	2	21.00	20.95	-2	1,385	-0.14%
2019/12/30	0	0.00	1	20.90	20.90	-1	1,403	-0.07%
2019/12/27	0	0.00	2	20.90	20.95	-2	1,415	-0.14%
2019/12/25	0	0.00	3	20.95	20.90	-3	1,416	-0.21%
2019/12/20	1	20.95	0	0.00	20.80	1	1,477	0.07%
2019/12/19	0	0.00	10	21.00	21.05	-10	1,481	-0.67%
2019/12/17	7	20.66	0	0.00	20.85	7	1,474	0.47%
2019/12/12	1	20.60	6	20.62	20.60	-5	1,460	-0.34%
2019/12/11	2.1	20.60	0	0.00	20.60	2.1	1,547	0.14%
2019/12/06	2	20.80	0	0.00	20.80	2	1,526	0.13%
2019/12/04	6	20.74	0	0.00	20.80	6	1,508	0.40%
2019/12/03	2	20.95	0	0.00	20.95	2	1,490	0.13%
2019/11/29	0	0.00	0.1	21.30	21.20	-0.1	1,475	0.00%
2019/11/28	1	21.45	0	0.00	21.40	1	1,465	0.07%
2019/11/27	2	21.55	0	0.00	21.55	2	1,462	0.14%
2019/11/26	6	21.40	3	21.57	21.65	3	1,475	0.20%
2019/11/25	25	21.39	0	0.00	21.45	25	1,492	1.67%
2019/11/22	3.1	20.67	10	20.60	20.80	-6.9	1,513	-0.46%
2019/11/21	0	0.00	10	20.75	20.65	-10	1,637	-0.61%
2019/11/20	3	20.85	5	20.90	20.90	-2	1,672	-0.12%
2019/11/19	1	21.05	0	0.00	21.05	1	1,706	0.06%
2019/11/18	1	21.15	1	21.30	21.15	0	1,699	0.00%
2019/11/15	3	21.20	0	0.00	21.30	3	1,725	0.17%
2019/11/13	0	0.00	1	21.30	21.20	-1	1,751	-0.06%
2019/11/12	3	21.25	0	0.00	21.35	3	1,760	0.17%
2019/11/11	2	21.28	0	0.00	21.20	2	1,781	0.11%
2019/11/07	1	21.45	10	21.50	21.45	-9	1,771	-0.51%
2019/11/05	3	21.62	0	0.00	21.60	3	1,761	0.17%
2019/11/01	1	21.45	0	0.00	21.50	1	1,790	0.06%
2019/10/31	4	21.60	0	0.00	21.60	4	1,806	0.22%
2019/10/30	2	21.65	0	0.00	21.70	2	1,796	0.11%
2019/10/29	6	21.70	0	0.00	21.75	6	1,803	0.33%
2019/10/25	7	21.86	0	0.00	21.90	7	1,847	0.38%
2019/10/24	0	0.00	1	22.00	22.00	-1	1,849	-0.05%
2019/10/23	5	21.89	0	0.00	21.85	5	1,855	0.27%
2019/10/22	3	21.98	0	0.00	22.00	3	1,867	0.16%
2019/10/21	0	0.00	2	22.15	22.05	-2	1,875	-0.11%
2019/10/18	5	21.84	50.3	21.71	22.45	-45.3	1,871	-2.42%
2019/10/17	2	21.35	1	21.40	21.30	1	1,823	0.05%
2019/10/16	4	21.29	2	21.38	21.35	2	1,824	0.11%
2019/10/15	2	21.35	0	0.00	21.35	2	1,817	0.11%
2019/10/14	28	21.45	0	0.00	21.40	28	1,822	1.54%
2019/10/09	25	21.60	0	0.00	21.30	25	1,801	1.39%
2019/10/08	1	21.75	0	0.00	21.70	1	1,760	0.06%
2019/10/07	5	21.82	2	21.90	21.95	3	1,752	0.17%
2019/10/04	11	21.90	0	0.00	21.90	11	1,752	0.63%
2019/10/03	1	21.90	0	0.00	21.90	1	1,752	0.06%
2019/10/02	0	0.00	7	22.00	21.95	-7	1,763	-0.40%
2019/10/01	6	21.88	1	21.95	21.90	5	1,804	0.28%
2019/09/27	5	21.60	25	21.76	21.75	-20	1,824	-1.10%
2019/09/26	23	21.67	1	21.80	21.65	22	1,834	1.20%
2019/09/25	6	21.92	0	0.00	21.90	6	1,844	0.33%
2019/09/24	2	22.00	0	0.00	22.15	2	1,836	0.11%
2019/09/20	6	22.53	0	0.00	22.35	6	1,842	0.33%
2019/09/19	0	0.00	2	22.40	22.40	-2	1,873	-0.11%
2019/09/18	3	22.52	1	22.50	22.50	2	1,891	0.11%
2019/09/17	0	0.00	0.1	22.70	22.70	-0.1	1,887	-0.01%
2019/09/16	12	23.09	6	23.19	22.90	6	1,894	0.32%
2019/09/12	0	0.00	2	22.45	22.20	-2	1,817	-0.11%
2019/09/11	1	22.25	0	0.00	22.25	1	1,818	0.05%
2019/09/10	3	22.17	0	0.00	22.05	3	1,829	0.16%
2019/09/09	1	22.20	3	22.28	22.15	-2	1,844	-0.11%
2019/09/06	0	0.00	1	22.25	22.10	-1	1,865	-0.05%
2019/09/04	0	0.00	14.2	22.02	22.20	-14.2	1,868	-0.76%
2019/09/03	2.3	21.89	1	21.95	21.85	1.3	1,869	0.07%
2019/09/02	2	21.85	0	0.00	21.85	2	1,875	0.11%
2019/08/30	0	0.00	1	21.70	21.65	-1	1,882	-0.05%
2019/08/29	3	21.27	92	21.23	21.35	-89	1,893	-4.70%
2019/08/28	12	21.51	44	21.45	21.35	-32	1,887	-1.70%
2019/08/27	7	21.72	3	21.95	21.65	4	1,860	0.22%
2019/08/26	117	21.88	0	0.00	21.80	117	1,805	6.48%	大買/鉅額交易
2019/08/23	12	24.50	0	0.00	24.50	12	1,674	0.72%
2019/08/21	6	24.45	0	0.00	24.50	6	1,642	0.37%
2019/08/20	3	24.62	0	0.00	24.65	3	1,624	0.18%
2019/08/19	0	0.00	1	24.80	24.75	-1	1,609	-0.06%
2019/08/16	1	24.75	0.1	24.80	24.80	1	1,616	0.06%
2019/08/15	0	0.00	1	24.55	24.55	-1	1,600	-0.06%
2019/08/14	1	24.65	0	0.00	24.60	1	1,620	0.06%
2019/08/13	3	24.50	0	0.00	24.60	3	1,616	0.19%
2019/08/12	4	24.53	0	0.00	24.60	4	1,634	0.24%
2019/08/06	3	23.82	0	0.00	24.15	3	1,656	0.18%
2019/08/05	3	24.15	1	24.15	24.10	2	1,646	0.12%
2019/08/01	0	0.00	15	24.49	24.40	-15	1,636	-0.92%
2019/07/31	5	24.50	0	0.00	24.50	5	1,655	0.30%
2019/07/26	1	24.40	1	24.45	24.40	0	1,640	0.00%
2019/07/25	0	0.00	1	24.40	24.40	-1	1,642	-0.06%
2019/07/24	1	24.35	0	0.00	24.35	1	1,633	0.06%
2019/07/23	15	24.40	0	0.00	24.45	15	1,634	0.92%
2019/07/18	1	24.40	0	0.00	24.50	1	1,671	0.06%
2019/07/17	0	0.00	3	24.50	24.50	-3	1,670	-0.18%
2019/07/16	1	24.55	3	24.60	24.55	-2	1,674	-0.12%
2019/07/15	2	24.45	1	24.55	24.55	1	1,659	0.06%
2019/07/12	1	24.45	0	0.00	24.50	1	1,678	0.06%
2019/07/11	5	24.49	0	0.00	24.45	5	1,693	0.30%
2019/07/10	0	0.00	1	24.55	24.50	-1	1,709	-0.06%
2019/07/09	0	0.00	1	24.50	24.40	-1	1,726	-0.06%
2019/07/08	1	24.35	3	24.40	24.30	-2	1,738	-0.12%
2019/07/05	0	0.00	1	24.45	24.30	-1	1,746	-0.06%
2019/07/04	1	24.30	0	0.00	24.20	1	1,736	0.06%
2019/07/03	4	24.36	1	24.50	24.30	3	1,811	0.17%
2019/07/02	1	24.60	0	0.00	24.60	1	1,806	0.06%
2019/07/01	1	24.60	0	0.00	24.65	1	1,786	0.06%
2019/06/28	2	24.63	0	0.00	24.55	2	1,808	0.11%
2019/06/27	1	24.80	1	24.85	24.70	0	1,870	0.00%
2019/06/26	0	0.00	1	24.80	24.75	-1	1,872	-0.05%
2019/06/25	0	0.00	3	24.62	24.50	-3	1,852	-0.16%
2019/06/21	4	24.11	1	24.15	24.40	3	1,853	0.16%
2019/06/20	1	24.10	0	0.00	24.05	1	1,862	0.05%
2019/06/18	2	24.03	0	0.00	24.05	2	1,871	0.11%
2019/06/17	0	0.00	1	24.25	24.10	-1	1,873	-0.05%
2019/06/14	3	24.12	0	0.00	24.05	3	1,862	0.16%
2019/06/13	1	24.10	2	24.18	24.30	-1	1,854	-0.05%
2019/06/12	10	24.00	0	0.00	24.15	10	1,858	0.54%
2019/06/11	1	24.05	0	0.00	24.10	1	1,868	0.05%
2019/06/10	0	0.00	1	24.25	24.10	-1	1,882	-0.05%
2019/06/06	0	0.00	5	24.02	24.15	-5	1,916	-0.26%
2019/06/05	1	24.00	0	0.00	24.00	1	1,912	0.05%
2019/06/04	1	24.05	2	24.20	24.10	-1	1,910	-0.05%
2019/06/03	7	24.05	0	0.00	24.15	7	1,917	0.37%
2019/05/31	3	24.25	2	24.25	24.30	1	1,920	0.05%
2019/05/30	2	24.15	0	0.00	24.20	2	1,921	0.10%
2019/05/29	1	24.20	3	24.37	24.10	-2	1,936	-0.10%
2019/05/28	0	0.00	1	24.05	25.30	-1	1,921	-0.05%
2019/05/27	3	24.00	0	0.00	24.05	3	1,910	0.16%
2019/05/24	0	0.00	1	24.00	24.00	-1	1,927	-0.05%
2019/05/23	1	23.75	0	0.00	23.75	1	1,941	0.05%
2019/05/22	3	23.95	1	23.95	23.95	2	2,003	0.10%
2019/05/21	8	23.87	0	0.00	23.90	8	2,029	0.39%
2019/05/20	0	0.00	11	24.43	24.15	-11	2,008	-0.55%
2019/05/17	2	24.55	0	0.00	24.45	2	2,041	0.10%
2019/05/16	5	24.75	0	0.00	24.75	5	2,051	0.24%
2019/05/13	1	24.95	0	0.00	24.95	1	2,151	0.05%
2019/05/06	0	0.00	1	24.80	24.80	-1	2,459	-0.04%
2019/05/02	1	25.05	0	0.00	25.05	1	2,521	0.04%
2019/04/29	1	24.90	0	0.00	24.90	1	2,580	0.04%
2019/04/25	0	0.00	2	25.30	25.35	-2	2,637	-0.08%
2019/04/24	0	0.00	2	25.33	25.25	-2	2,638	-0.08%
2019/04/18	3	25.02	0	0.00	24.95	3	2,687	0.11%
2019/04/16	0	0.00	2	25.30	25.15	-2	2,746	-0.07%
2019/04/15	1	25.00	0	0.00	25.10	1	2,784	0.04%
2019/04/12	2	24.95	7	25.00	25.00	-5	2,791	-0.18%
2019/04/09	5	25.25	2	25.15	25.30	3	2,941	0.10%
2019/04/08	0	0.00	3	25.00	24.90	-3	3,134	-0.10%
2019/04/02	6	24.92	6	24.85	24.85	0	3,290	0.00%
2019/04/01	3	24.97	7	24.93	25.00	-4	3,295	-0.12%
2019/03/29	2	24.45	0	0.00	24.35	2	3,286	0.06%
2019/03/27	2	24.25	0	0.00	24.30	2	3,416	0.06%
2019/03/26	0	0.00	2	24.35	24.25	-2	3,520	-0.06%
2019/03/25	4	24.20	0	0.00	24.25	4	3,624	0.11%
2019/03/22	2	24.40	0	0.00	24.55	2	3,708	0.05%
2019/03/21	2	24.40	0	0.00	24.35	2	3,720	0.05%
2019/03/20	0	0.00	2	24.60	24.45	-2	3,734	-0.05%
2019/03/13	2	24.40	0	0.00	24.40	2	4,509	0.04%
2019/03/12	0	0.00	6	24.41	24.30	-6	4,637	-0.13%
2019/03/08	1	23.90	0	0.00	24.10	1	5,032	0.02%
2019/03/07	3	24.18	0	0.00	24.10	3	5,076	0.06%
2019/03/06	0	0.00	1	24.35	24.45	-1	5,087	-0.02%
2019/03/05	0	0.00	3	24.33	24.45	-3	5,141	-0.06%
2019/03/04	0	24.25	1	24.40	24.35	-1	5,167	-0.02%
2019/02/27	0	0.00	3	24.57	24.40	-3	5,220	-0.06%
2019/02/26	2	24.40	0	0.00	24.45	2	5,292	0.04%
2019/02/22	0	0.00	1	24.50	24.45	-1	5,480	-0.02%
2019/02/21	0	0.00	6	24.62	24.65	-6	5,540	-0.11%
2019/02/20	0	0.00	2	24.15	24.00	-2	5,512	-0.04%
2019/02/19	1	24.05	1	24.00	24.05	0	5,569	0.00%
2019/02/18	1	24.00	6	24.03	24.05	-5	5,647	-0.09%
2019/02/14	3	23.93	0	0.00	23.90	3	5,641	0.05%
2019/02/13	3	23.40	1	23.55	23.55	2	5,631	0.04%
2019/02/12	6	23.36	1	23.45	23.40	5	5,683	0.09%
2019/02/11	4	23.91	5	23.80	23.75	-1	5,705	-0.02%
2019/01/30	12	24.13	6	24.05	24.20	6	5,717	0.10%
2019/01/29	0	0.00	1	23.60	23.60	-1	5,658	-0.02%
2019/01/28	3	23.40	4	23.39	23.55	-1	5,635	-0.02%
2019/01/25	3	23.15	2	23.53	23.45	1	5,555	0.02%
2019/01/24	0	0.00	2	23.20	23.10	-2	5,529	-0.04%
2019/01/23	0	0.00	6	22.70	23.00	-6	5,509	-0.11%
2019/01/22	1	22.70	0	0.00	22.70	1	5,505	0.02%
2019/01/18	1	22.90	4	22.91	22.95	-3	5,517	-0.05%
2019/01/16	0	0.00	2	22.63	22.60	-2	5,560	-0.04%
2019/01/15	0	0.00	1	22.55	22.55	-1	5,615	-0.02%
2019/01/14	0	0.00	4	22.65	22.70	-4	5,647	-0.07%
2019/01/10	0	0.00	1	22.65	22.55	-1	5,836	-0.02%
2019/01/09	1	22.25	5	22.30	22.55	-4	5,876	-0.07%
2019/01/08	1	22.70	1	22.60	22.50	0	5,866	0.00%
2019/01/07	4.1	22.63	17	22.84	22.90	-12.9	5,885	-0.22%
2019/01/04	1	22.35	4	22.41	22.60	-3	5,903	-0.05%
2019/01/03	8	22.47	4	22.60	22.50	4	6,018	0.07%
2019/01/02	8	22.84	17	22.91	22.85	-9	6,041	-0.15%
2018/12/28	59	22.83	37	22.78	22.50	22	6,033	0.36%
2018/12/27	61	22.80	18	22.53	22.60	43	6,020	0.71%
2018/12/26	2	24.53	42	25.23	24.40	-40	5,811	-0.69%
2018/12/25	3	25.12	0	0.00	25.00	3	5,807	0.05%
2018/12/24	1	24.80	0	0.00	24.95	1	5,905	0.02%
2018/12/22	4	24.34	11	24.34	24.90	-7	5,972	-0.12%
2018/12/21	29	25.02	0	0.00	24.90	29	6,001	0.48%
2018/12/20	15	25.66	10	25.83	25.20	5	6,080	0.08%
2018/12/19	10	26.25	10	26.40	26.40	0	6,209	0.00%
2018/12/18	5	25.35	5	25.60	26.00	0	6,311	0.00%
2018/12/17	5	25.07	6	25.16	25.15	-1	6,374	-0.02%
2018/12/14	4	25.59	4	25.88	25.60	0	6,341	0.00%
2018/12/13	3	25.90	1	25.90	26.00	2	6,325	0.03%
2018/12/12	7	25.82	25	25.88	26.00	-18	6,351	-0.28%
2018/12/11	3	26.63	20.1	26.60	26.25	-17.1	6,325	-0.27%
2018/12/10	15	26.41	19	26.92	26.20	-4	6,298	-0.06%
2018/12/07	84	27.70	74	27.40	27.05	10	6,155	0.16%
2018/12/06	3.1	26.05	11	26.15	26.30	-7.9	5,771	-0.14%
2018/12/05	24.1	25.83	10	26.04	26.20	14.1	5,615	0.25%
2018/12/04	25	25.78	23	25.81	25.90	2	5,512	0.04%
2018/12/03	2	24.45	20	24.98	24.90	-18	5,220	-0.34%
2018/11/30	1	24.50	0	0.00	24.20	1	5,137	0.02%
2018/11/29	4	24.63	5	24.73	24.70	-1	5,096	-0.02%
2018/11/28	0	0.00	9	24.89	24.80	-9	5,071	-0.18%
2018/11/27	6	24.50	4	24.65	24.50	2	5,030	0.04%
2018/11/26	9	24.99	11	24.71	24.55	-2	5,009	-0.04%
2018/11/23	1	24.70	1	25.25	24.65	0	4,949	0.00%
2018/11/22	1	25.00	10	25.13	25.20	-9	4,856	-0.19%
2018/11/21	3	24.75	6	24.71	24.70	-3	4,742	-0.06%
2018/11/20	0	0.00	2	24.43	24.35	-2	4,697	-0.04%
2018/11/16	1	24.00	6	24.08	24.00	-5	4,611	-0.11%
2018/11/15	2	23.88	1	23.80	23.80	1	4,564	0.02%
2018/11/14	2	23.10	1	23.40	23.30	1	4,491	0.02%
2018/11/12	0	0.00	2	23.15	23.15	-2	4,448	-0.04%
2018/11/09	2	23.10	3	22.75	22.65	-1	4,439	-0.02%
2018/11/08	0	0.00	15	23.35	23.80	-15	4,405	-0.34%
2018/11/07	1	23.10	2	23.00	23.10	-1	4,487	-0.02%
2018/11/05	4	22.53	0	0.00	22.65	4	4,445	0.09%
2018/11/01	1	22.80	0	0.00	22.75	1	4,413	0.02%
2018/10/31	0	0.00	1	23.00	23.00	-1	4,397	-0.02%
2018/10/29	0	22.40	4	22.35	22.40	-4	4,504	-0.09%
2018/10/24	0	0.00	3	22.37	22.25	-3	4,445	-0.07%
2018/10/23	3	22.73	2	22.70	22.90	1	4,394	0.02%
2018/10/22	1	23.40	0	0.00	23.55	1	4,328	0.02%
2018/10/19	2	22.65	0	0.00	22.75	2	4,288	0.05%
2018/10/18	12	23.45	4	23.30	23.15	8	4,150	0.19%
2018/10/17	1	24.00	2	24.03	24.00	-1	4,203	-0.02%
2018/10/16	1	23.95	1	23.95	24.00	0	4,269	0.00%
2018/10/15	2	23.80	1	24.10	24.00	1	4,265	0.02%
2018/10/12	2	23.78	0	0.00	23.95	2	4,262	0.05%
2018/10/11	5	23.10	36	23.27	23.60	-31	4,217	-0.73%
2018/10/09	0	0.00	1	24.30	24.15	-1	4,104	-0.02%
2018/10/08	0	0.00	17	24.04	24.30	-17	4,060	-0.42%
2018/10/05	12	23.76	29	23.97	23.95	-17	4,013	-0.42%
2018/10/04	5	24.15	26	24.23	24.20	-21	3,931	-0.53%
2018/10/03	27	24.17	11	24.15	24.20	16	3,866	0.41%
2018/10/02	23	24.47	5	24.46	24.30	18	3,783	0.48%
2018/10/01	7	24.26	7	24.36	24.20	0	3,655	0.00%
2018/09/28	11	24.23	11	24.27	24.25	0	3,600	0.00%
2018/09/27	16	24.27	1	24.45	24.20	15	3,525	0.43%
2018/09/26	10	24.15	9	24.12	24.25	1	3,414	0.03%
2018/09/25	24	23.87	21	23.87	23.75	3	3,242	0.09%
2018/09/21	10	23.25	45	23.25	23.25	-35	3,067	-1.14%
2018/09/20	2	22.65	0	0.00	22.75	2	2,914	0.07%
2018/09/19	4	22.38	6	22.50	22.45	-2	2,881	-0.07%
2018/09/17	0	0.00	1	22.15	22.25	-1	2,923	-0.03%
2018/09/14	1	21.85	1	21.80	21.95	0	2,929	0.00%
2018/09/13	0	0.00	1	21.55	21.70	-1	2,939	-0.03%
2018/09/11	0	0.00	5	21.33	21.40	-5	3,045	-0.16%
2018/09/10	0	0.00	5	21.26	21.30	-5	3,069	-0.16%
2018/09/07	2	21.60	1	21.80	21.70	1	3,099	0.03%
2018/09/06	1	21.85	1	21.85	21.90	0	3,110	0.00%
2018/09/04	1	22.00	0	0.00	22.05	1	3,247	0.03%
2018/09/03	4	22.10	0	0.00	21.90	4	3,303	0.12%
2018/08/30	4	22.39	0	0.00	22.40	4	3,463	0.12%
2018/08/28	10	22.50	0	0.00	22.40	10	3,703	0.27%
2018/08/27	1	22.25	10	22.25	22.35	-9	3,892	-0.23%
2018/08/24	10	22.05	4	22.16	22.25	6	4,005	0.15%
2018/08/23	5	22.15	0	0.00	22.00	5	4,250	0.12%
2018/08/21	1	21.75	1	21.85	21.90	0	4,341	0.00%
2018/08/16	2	21.85	4	21.90	21.85	-2	4,839	-0.04%
2018/08/15	6	22.06	2	22.18	22.15	4	5,286	0.08%
2018/08/14	0	0.00	15	22.29	22.45	-15	5,447	-0.28%
2018/08/13	6.1	21.82	2	21.85	21.70	4.1	5,896	0.07%
2018/08/10	4	21.98	7	21.95	22.00	-3	6,764	-0.04%
2018/08/09	1	21.95	3	22.00	21.95	-2	6,971	-0.03%
2018/08/08	5	22.05	0	0.00	22.00	5	6,988	0.07%
2018/08/06	0	0.00	3	21.90	21.80	-3	7,190	-0.04%
2018/08/03	3	21.40	3	21.88	21.70	0	7,226	0.00%
2018/08/02	1	22.00	0	0.00	21.95	1	7,100	0.01%
2018/07/31	0	0.00	1	22.25	22.15	-1	7,192	-0.01%
2018/07/27	0	0.00	1	22.30	22.10	-1	7,220	-0.01%
2018/07/26	2	22.18	0	0.00	22.25	2	7,215	0.03%
2018/07/25	0	0.00	6	21.94	21.90	-6	7,200	-0.08%
2018/07/24	19	21.56	0	0.00	21.70	19	7,178	0.26%
2018/07/23	1	23.10	0	0.00	23.15	1	7,102	0.01%
2018/07/19	0	0.00	2	23.45	23.25	-2	7,005	-0.03%
2018/07/18	8	23.13	0	0.00	23.15	8	6,974	0.11%
2018/07/17	6	23.22	0	0.00	23.10	6	6,975	0.09%
2018/07/16	2	23.35	0	0.00	23.40	2	7,009	0.03%
2018/07/13	5	23.20	0	0.00	23.25	5	7,013	0.07%
2018/07/11	0	0.00	1	22.95	22.95	-1	7,123	-0.01%
2018/07/10	6	22.83	0	0.00	22.95	6	7,233	0.08%
2018/07/06	10	22.00	0	0.00	22.10	10	7,227	0.14%
2018/07/03	1	22.65	5	22.65	22.60	-4	7,251	-0.06%
2018/06/28	5	23.00	0	0.00	22.60	5	7,182	0.07%
2018/06/26	2	22.75	0	0.00	22.65	2	7,155	0.03%
2018/06/25	2	23.45	1.2	23.47	23.30	0.8	7,080	0.01%
2018/06/22	1	23.80	0	0.00	23.80	1	7,045	0.01%
2018/06/21	0	0.00	1	24.00	23.95	-1	7,038	-0.01%
2018/06/20	10	23.35	16	23.52	23.85	-6	7,031	-0.09%
2018/06/19	1	23.50	10	23.59	23.55	-9	6,968	-0.13%
2018/06/15	7	23.93	0	0.00	23.60	7	6,947	0.10%
2018/06/14	2	24.15	4	24.08	24.05	-2	6,901	-0.03%
2018/06/13	2	24.35	2	24.33	24.30	0	6,881	0.00%
2018/06/12	3	24.43	9	24.09	24.45	-6	6,850	-0.09%
2018/06/11	5	24.10	2	24.05	24.00	3	6,798	0.04%
2018/06/08	0	0.00	1	24.60	24.15	-1	7,018	-0.01%
2018/06/07	0	0.00	4	24.64	24.35	-4	6,985	-0.06%
2018/06/06	1	24.20	3	24.43	24.30	-2	6,922	-0.03%
2018/06/05	15	24.50	10	24.55	24.30	5	6,877	0.07%
2018/06/04	2	24.45	22	24.38	24.50	-20	6,713	-0.30%
2018/06/01	9	24.27	8	24.34	24.10	1	6,511	0.02%
2018/05/31	0	0.00	23	24.06	24.35	-23	6,355	-0.36%
2018/05/30	9	23.37	5	23.30	23.50	4	6,101	0.07%
2018/05/29	0	0.00	11	23.84	23.45	-11	6,036	-0.18%
2018/05/28	15	23.36	11	23.53	23.65	4	5,971	0.07%
2018/05/25	6	23.80	11	23.91	23.70	-5	5,855	-0.09%
2018/05/24	27	24.15	49	24.18	24.10	-22	5,746	-0.38%
2018/05/23	33	24.65	33	24.48	24.70	0	5,495	0.00%
2018/05/22	23	24.01	14	24.01	23.60	9	5,025	0.18%
2018/05/21	72	24.55	22	24.46	24.25	50	4,822	1.04%
2018/05/18	18	24.00	52.2	23.80	24.10	-34.2	4,241	-0.81%
2018/05/17	7	22.15	16	22.42	22.55	-9	3,356	-0.27%
2018/05/15	1	21.90	0	0.00	21.90	1	3,158	0.03%
2018/05/14	8	22.25	7	22.35	22.25	1	3,209	0.03%
2018/05/11	7	21.91	1	21.90	22.10	6	3,092	0.19%
2018/05/07	0	0.00	1	22.00	21.95	-1	2,973	-0.03%
2018/05/04	1	21.50	5	21.51	21.45	-4	2,934	-0.14%
2018/04/30	1	21.50	0	0.00	21.50	1	3,031	0.03%
2018/04/27	1	21.35	0	0.00	21.45	1	3,089	0.03%
2018/04/26	11	21.50	2	21.83	21.40	9	3,164	0.28%
2018/04/23	2	21.77	0	0.00	21.55	2	3,292	0.06%
2018/04/19	1.2	21.84	3	21.80	21.85	-1.9	3,325	-0.06%
2018/04/17	6	22.10	7	21.95	21.90	-1	3,380	-0.03%
2018/04/12	5	21.67	0	0.00	21.60	5	3,464	0.14%
2018/04/10	2	21.60	0	0.00	21.60	2	3,645	0.05%
2018/04/09	5	21.70	0.2	21.70	21.75	4.8	3,715	0.13%
2018/03/30	0	0.00	2	21.60	21.65	-2	5,207	-0.04%
2018/03/29	0	0.00	7	21.74	21.75	-7	5,233	-0.13%
2018/03/23	11	21.08	10	21.20	21.20	1	5,264	0.02%
2018/03/22	5	21.50	2	21.50	21.45	3	5,273	0.06%
2018/03/21	1	21.55	3	21.55	21.55	-2	5,295	-0.04%
2018/03/20	10	21.58	10	21.55	21.55	0	5,303	0.00%
2018/03/19	5	21.72	0	0.00	21.65	5	5,310	0.09%
2018/03/16	8	21.75	1	21.80	21.80	7	5,320	0.13%
2018/03/15	1	21.80	3	21.80	21.70	-2	5,366	-0.04%
2018/03/14	3	21.90	16	21.93	21.90	-13	5,345	-0.24%
2018/03/13	1	21.20	0	0.00	21.50	1	5,124	0.02%
2018/03/12	3	21.10	3	21.38	21.40	0	5,158	0.00%
2018/03/09	3	20.87	0	0.00	21.00	3	5,204	0.06%
2018/03/07	1	20.60	0	0.00	20.60	1	5,637	0.02%
2018/03/05	0	0.00	6	20.70	20.50	-6	5,769	-0.10%
2018/03/02	3	20.40	1	20.40	20.65	2	5,797	0.03%
2018/03/01	0	0.00	4	20.55	20.50	-4	5,810	-0.07%
2018/02/27	1	20.70	0	0.00	20.65	1	5,822	0.02%
2018/02/26	2	20.80	2	20.80	20.75	0	5,924	0.00%
2018/02/22	5.6	20.21	0	0.00	20.20	5.6	6,167	0.09%
2018/02/21	2	20.20	0	0.00	20.35	2	6,270	0.03%
2018/02/12	3	19.98	0	0.00	19.90	3	6,317	0.05%
2018/02/09	0.2	20.00	0	0.00	20.00	0.2	6,344	0.00%
2018/02/07	3	20.20	3	20.23	20.05	0	6,395	0.00%
2018/02/06	7	20.01	3	20.15	19.80	4	6,550	0.06%
2018/02/02	0	0.00	0.5	21.70	21.35	-0.5	7,037	-0.01%
2018/02/01	0	0.00	11	21.41	21.45	-11	7,064	-0.16%
2018/01/31	2	21.30	3	21.13	21.35	-1	7,095	-0.01%
2018/01/30	3	21.40	0	0.00	21.35	3	7,149	0.04%
2018/01/25	15	21.70	5	21.82	21.60	10	7,253	0.14%
2018/01/24	0	0.00	3	21.73	21.80	-3	7,227	-0.04%
2018/01/23	2	21.48	0	0.00	21.50	2	7,193	0.03%
2018/01/22	8	21.43	25	21.54	21.50	-17	7,139	-0.24%
2018/01/19	15	21.68	1	21.90	21.65	14	7,036	0.20%
2018/01/18	6	21.91	11	21.95	21.90	-5	6,954	-0.07%
2018/01/17	2	22.08	9	22.04	21.90	-7	6,908	-0.10%
2018/01/16	5	22.18	16	22.18	22.15	-11	6,825	-0.16%
2018/01/15	15	22.28	0	0.00	22.25	15	6,834	0.22%
2018/01/12	11	22.90	2	22.88	22.55	9	6,812	0.13%
2018/01/11	5	22.71	0.1	22.50	22.50	4.9	6,766	0.07%
2018/01/10	4	22.80	10	22.73	22.80	-6	6,703	-0.09%
2018/01/09	14	22.85	2	22.88	22.75	12	6,617	0.18%
2018/01/08	0	0.00	36	22.67	22.60	-36	6,498	-0.55%
2018/01/05	5	22.54	1	22.50	22.55	4	6,424	0.06%
2018/01/04	2	22.60	15	22.67	22.60	-13	6,364	-0.20%
2018/01/03	2	22.55	1	22.50	22.50	1	6,258	0.02%
2018/01/02	17.5	22.65	13	22.64	22.65	4.5	6,159	0.07%