毅嘉 (2402)-富邦-板橋券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
40.60
漲跌
▼0.30
漲幅
-0.73%
成交量
2,350張
產業
上市電子零組件類股
342人加入追蹤

立即追蹤
本地時間:14:30

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

毅嘉 (2402)籌碼相關－富邦-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

富邦-板橋券商分點個股進出
富邦-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
2024/12/03	2	40.88	12	40.66	40.60	-10	8,054	-0.12%
2024/12/02	12	41.37	8.1	41.56	40.90	3.9	8,213	0.05%
2024/11/29	0	0.00	0	41.40	41.40	0	8,502	0.00%
2024/11/28	21	41.07	6	40.89	40.60	15	8,758	0.17%
2024/11/27	11	42.60	26	42.55	41.60	-15	9,014	-0.17%
2024/11/26	3	43.13	6.2	43.34	43.05	-3.2	9,619	-0.03%
2024/11/25	9.1	43.00	26	42.81	43.05	-16.9	10,423	-0.16%
2024/11/22	7	41.72	70	41.41	41.45	-63	11,449	-0.55%
2024/11/21	5	40.58	2	40.60	40.70	3	11,771	0.03%
2024/11/20	2	40.30	1	40.30	40.20	1	11,915	0.01%
2024/11/19	10	40.25	3	40.25	40.30	7	11,953	0.06%
2024/11/18	10.2	39.77	0.1	39.80	39.75	10.1	12,047	0.08%
2024/11/15	6	40.43	1	40.10	40.05	5	12,065	0.04%
2024/11/14	39.2	40.26	12	40.20	40.15	27.1	12,102	0.22%
2024/11/13	52	41.13	1	41.15	41.00	51	12,082	0.42%
2024/11/12	1.5	40.96	1	40.85	40.55	0.5	12,157	0.00%
2024/11/11	0.5	41.50	2	41.18	41.60	-1.5	12,180	-0.01%
2024/11/08	6	41.53	3	41.50	41.50	3	12,223	0.02%
2024/11/07	0	0.00	59	41.99	41.95	-59	12,277	-0.48%
2024/11/06	4	41.14	4	41.19	41.10	0	12,321	0.00%
2024/11/05	52	40.69	0	0.00	41.30	52	12,430	0.42%
2024/11/04	3.1	40.42	2	40.35	40.30	1.1	12,630	0.01%
2024/11/01	5.1	39.66	6	40.08	40.30	-0.9	12,793	-0.01%
2024/10/30	10.7	40.91	0.2	40.33	40.30	10.5	13,002	0.08%
2024/10/29	6	41.21	4	41.05	41.10	2	13,097	0.02%
2024/10/28	41.2	41.04	10	41.50	41.05	31.2	13,123	0.24%
2024/10/25	16.2	42.32	20	42.64	42.10	-3.8	13,095	-0.03%
2024/10/24	24.1	42.93	11.1	42.92	42.55	13	13,197	0.10%
2024/10/23	9	44.11	18.6	43.82	43.95	-9.6	13,204	-0.07%
2024/10/22	16	43.75	6	43.68	43.85	10	13,317	0.08%
2024/10/21	29.7	43.67	32	43.68	43.35	-2.3	13,529	-0.02%
2024/10/18	121	44.90	42.1	44.79	43.85	79	13,953	0.57%	大買/
2024/10/17	73.1	45.55	175.9	45.81	46.10	-102.8	13,982	-0.74%	大賣/鉅額交易
2024/10/16	9.1	43.66	1.2	43.50	43.85	8	14,568	0.05%
2024/10/15	40.5	43.88	14	44.61	43.45	26.5	14,686	0.18%
2024/10/14	26.1	44.00	28.1	43.32	44.40	-2	14,726	-0.01%
2024/10/11	51.1	44.08	37	43.94	43.50	14.1	14,865	0.09%
2024/10/09	64.1	44.75	49.5	44.98	44.35	14.6	14,835	0.10%
2024/10/08	72	44.11	70	44.14	43.85	2	14,561	0.01%
2024/10/07	64.1	44.15	99.5	44.53	43.00	-35.4	14,349	-0.25%
2024/10/04	47.2	41.63	21	41.78	42.90	26.2	14,030	0.19%
2024/10/01	5	41.64	21	42.80	42.95	-16	14,083	-0.11%
2024/09/30	29	41.77	13	41.60	41.25	16	14,188	0.11%
2024/09/27	13	42.19	9.5	42.44	42.05	3.5	14,972	0.02%
2024/09/26	58.8	42.74	44.2	42.78	42.40	14.6	15,667	0.09%
2024/09/25	56.2	42.72	57.1	42.89	43.00	-0.8	15,603	-0.01%
2024/09/24	17.2	41.26	8.1	41.46	41.65	9.1	15,455	0.06%
2024/09/23	13.5	41.05	5	41.20	40.95	8.5	15,428	0.05%
2024/09/20	20.1	41.51	34.5	41.50	41.10	-14.4	15,491	-0.09%
2024/09/19	5	41.28	1	41.40	41.35	4	15,487	0.03%
2024/09/18	18	41.03	1	41.20	40.55	17	15,442	0.11%
2024/09/16	3	41.67	4	41.71	41.60	-1	15,385	-0.01%
2024/09/13	9	41.65	2.3	41.90	41.50	6.7	15,392	0.04%
2024/09/12	5.2	41.57	11	41.96	41.95	-5.8	15,323	-0.04%
2024/09/11	9.3	40.81	2	40.68	40.40	7.2	15,222	0.05%
2024/09/10	112.7	41.32	44	41.77	41.00	68.7	15,186	0.45%	大買/
2024/09/09	28.2	40.40	17	41.10	41.95	11.2	14,965	0.07%
2024/09/06	22.1	40.52	18	40.48	40.25	4.1	14,776	0.03%
2024/09/05	22.8	41.53	29	40.37	40.20	-6.2	14,668	-0.04%
2024/09/04	72.8	42.15	41	42.09	41.80	31.8	14,408	0.22%
2024/09/03	23.1	44.42	16	44.35	43.85	7.1	14,087	0.05%
2024/09/02	41.8	45.00	33	45.31	44.25	8.8	13,922	0.06%
2024/08/30	31.5	45.59	46	45.71	45.50	-14.5	13,609	-0.11%
2024/08/29	31	46.10	43	46.35	46.05	-12	13,406	-0.09%
2024/08/28	94	46.29	77	46.06	46.00	17	13,204	0.13%
2024/08/27	120.1	45.65	142.3	45.49	45.90	-22.2	12,545	-0.18%	大買/大賣/
2024/08/26	140.1	45.17	222	44.76	44.10	-81.9	11,742	-0.70%	大買/大賣/
2024/08/23	46	41.62	37	42.31	43.90	9	10,650	0.08%
2024/08/22	6	39.64	45	39.93	39.95	-39	10,353	-0.38%
2024/08/21	21	39.02	29	39.19	38.75	-8	10,256	-0.08%
2024/08/20	22	39.61	33	39.34	39.00	-11	10,226	-0.11%
2024/08/19	29	38.49	32	38.48	38.40	-3	10,138	-0.03%
2024/08/16	2	38.30	2	38.40	38.05	0	10,114	0.00%
2024/08/15	6	37.83	2	37.60	38.00	4	10,102	0.04%
2024/08/14	24	38.34	5	38.28	37.80	19	10,086	0.19%
2024/08/13	1	37.80	6	38.04	38.75	-5	9,976	-0.05%
2024/08/12	18.1	37.98	6	38.04	37.65	12.1	9,925	0.12%
2024/08/09	11	38.40	29	38.29	37.95	-18	9,878	-0.18%
2024/08/08	20	37.02	19	36.70	36.80	1	9,801	0.01%
2024/08/07	49	36.87	16	36.87	37.10	33	9,743	0.34%
2024/08/06	21	34.06	17	33.06	35.05	4	9,645	0.04%
2024/08/05	33.1	36.35	11	36.23	36.00	22.1	9,462	0.23%
2024/08/02	53.3	40.39	13	40.53	40.00	40.3	9,342	0.43%
2024/08/01	32.3	41.39	28	41.13	41.70	4.3	9,115	0.05%
2024/07/31	6.1	39.89	13.5	39.06	40.20	-7.4	8,978	-0.08%
2024/07/30	17	37.54	2	38.48	38.85	15	8,917	0.17%
2024/07/29	21.6	38.46	15	40.36	38.10	6.6	8,858	0.07%
2024/07/26	7.1	39.91	1	40.00	40.55	6.1	8,713	0.07%
2024/07/23	12	40.25	34	40.36	39.90	-22	8,597	-0.26%
2024/07/22	42.1	39.65	31.5	39.47	39.20	10.6	8,441	0.13%
2024/07/19	84.5	42.09	70.1	42.48	40.40	14.4	8,194	0.18%
2024/07/18	115.5	44.12	52.1	44.06	44.15	63.4	7,664	0.83%	大買/
2024/07/17	145.1	44.27	154	44.15	44.00	-8.9	7,184	-0.12%	大買/大賣/
2024/07/16	0	0.00	40.4	42.16	42.20	-40.4	6,004	-0.67%
2024/07/15	26	38.38	21.4	38.90	38.40	4.7	5,948	0.08%
2024/07/12	44	38.54	45.1	38.76	39.10	-1.1	5,777	-0.02%
2024/07/11	54.5	37.81	31.4	37.96	38.10	23.1	5,566	0.42%
2024/07/10	6	37.15	19	37.71	37.15	-13	5,662	-0.23%
2024/07/09	9	36.82	33	36.43	36.60	-24	5,603	-0.43%
2024/07/08	83.4	37.14	53	37.84	36.90	30.4	5,494	0.55%
2024/07/05	17	37.64	45.2	37.63	38.00	-28.2	5,396	-0.52%
2024/07/04	28	37.03	34	37.55	36.60	-6	5,243	-0.11%
2024/07/03	262.3	38.71	242	38.11	37.35	20.3	5,362	0.38%	大買/大賣/
2024/07/02	772.2	38.21	801.2	38.19	38.25	-29	4,671	-0.62%	大買/大賣/
2024/07/01	2	34.85	2.9	35.40	34.80	-0.9	3,988	-0.02%
2024/06/28	3	35.23	18	35.42	35.30	-15	4,163	-0.36%
2024/06/27	2.2	35.44	1	35.45	35.25	1.2	4,229	0.03%
2024/06/26	19	35.79	51	36.13	35.60	-32	4,274	-0.75%
2024/06/25	2	35.75	3	35.60	35.85	-1	4,293	-0.02%
2024/06/24	0	0.00	11	34.97	34.85	-11	4,240	-0.26%
2024/06/21	1	35.20	0	0.00	35.25	1	4,265	0.02%
2024/06/20	0	0.00	31	35.55	35.75	-31	4,279	-0.72%
2024/06/19	0	0.00	2	34.73	34.75	-2	4,237	-0.05%
2024/06/18	5.1	35.01	4	35.46	35.00	1.1	4,248	0.03%
2024/06/17	10	35.85	6	35.80	35.60	4	4,247	0.09%
2024/06/14	0	0.00	3	35.07	34.90	-3	4,211	-0.07%
2024/06/13	1	34.70	6	34.74	34.65	-5	4,211	-0.12%
2024/06/12	6	34.46	1	34.55	34.55	5	4,208	0.12%
2024/06/11	2	34.55	6	35.12	34.55	-4	4,219	-0.09%
2024/06/07	5	35.02	10	34.91	35.20	-5	4,227	-0.12%
2024/06/06	1	34.25	0	0.00	34.15	1	4,220	0.02%
2024/06/05	8	34.71	2	34.55	34.60	6	4,214	0.14%
2024/06/04	7.1	35.34	31	35.52	34.65	-23.9	4,324	-0.55%
2024/06/03	38.2	35.70	5	35.58	35.80	33.2	4,352	0.76%
2024/05/31	2.1	34.70	1	34.60	34.60	1.1	4,281	0.03%
2024/05/30	19	34.89	3	35.47	34.25	16	4,348	0.37%
2024/05/29	22	35.76	25	35.54	35.30	-3	4,434	-0.07%
2024/05/28	4	35.49	45	35.41	35.50	-41	4,419	-0.93%
2024/05/27	3	34.52	16	34.96	35.00	-13	4,393	-0.30%
2024/05/24	2	33.63	4	34.21	34.30	-2	4,550	-0.04%
2024/05/23	2	33.60	0	0.00	33.60	2	4,594	0.04%
2024/05/22	11	33.95	36	34.15	33.90	-25	4,613	-0.54%
2024/05/21	14	34.28	8	34.30	34.20	6	4,652	0.13%
2024/05/20	0	0.00	8	33.84	33.95	-8	4,647	-0.17%
2024/05/17	1	33.20	7	33.32	33.40	-6	4,662	-0.13%
2024/05/16	2	32.98	1	33.00	32.95	1	4,746	0.02%
2024/05/15	6	32.98	4	33.18	32.85	2	4,842	0.04%
2024/05/14	2	33.05	1	33.05	33.10	1	4,869	0.02%
2024/05/13	15	33.12	2	33.30	32.90	13	4,893	0.27%
2024/05/10	24	33.76	3	33.80	33.80	21	4,982	0.42%
2024/05/09	1	33.95	3	34.50	33.80	-2	4,961	-0.04%
2024/05/08	0	0.00	8	34.46	34.65	-8	4,922	-0.16%
2024/05/07	12	33.83	2	33.93	33.70	10	4,868	0.21%
2024/05/06	2	33.55	15	33.66	33.45	-13	4,879	-0.27%
2024/05/03	3	33.57	2	33.70	33.30	1	4,889	0.02%
2024/05/02	15.2	33.77	19	33.63	33.50	-3.8	4,872	-0.08%
2024/04/30	1	33.20	28	32.97	33.20	-27	4,852	-0.56%
2024/04/29	21	32.35	21	32.78	32.40	0	4,831	0.00%
2024/04/26	20	32.24	1	32.40	32.10	19	4,827	0.39%
2024/04/25	3.1	32.35	30	32.46	32.10	-26.9	4,830	-0.56%
2024/04/24	38	32.16	2	32.15	32.10	36	4,832	0.75%
2024/04/23	2.6	31.91	3	32.27	31.90	-0.4	4,825	-0.01%
2024/04/22	5	32.51	3	32.40	31.85	2	4,827	0.04%
2024/04/19	18	33.25	6	33.37	32.90	12	4,760	0.25%
2024/04/18	2	34.05	8	33.90	33.80	-6	4,644	-0.13%
2024/04/17	7	33.79	1	33.85	33.70	6	4,647	0.13%
2024/04/16	35	33.56	6	33.63	33.90	29	4,692	0.62%
2024/04/15	0	35.10	0	0.00	34.85	0	4,585	0.00%
2024/04/12	2	35.40	4	35.21	35.05	-2	4,552	-0.04%
2024/04/11	3	34.87	7	34.80	34.80	-4	4,591	-0.09%
2024/04/10	10	35.02	4	35.20	35.00	6	4,600	0.13%
2024/04/09	61	35.86	37.6	36.76	35.45	23.4	4,557	0.51%
2024/04/08	36	36.37	50	36.04	36.35	-14	4,245	-0.33%
2024/04/03	10	35.71	17	36.11	35.65	-7	4,116	-0.17%
2024/04/02	36	35.33	32	35.79	35.60	4	4,039	0.10%
2024/04/01	17.3	35.79	31	36.08	35.95	-13.7	3,891	-0.35%
2024/03/29	12	34.77	31	34.97	35.15	-19	4,142	-0.46%
2024/03/28	1	34.35	12	34.43	34.95	-11	4,241	-0.26%
2024/03/27	83	33.25	84.3	33.76	33.60	-1.3	4,325	-0.03%
2024/03/26	14	33.47	1	34.05	33.40	13	4,336	0.30%
2024/03/25	2	34.32	5	34.36	34.20	-3	4,338	-0.07%
2024/03/22	1	34.00	10	34.08	34.10	-9	4,448	-0.20%
2024/03/21	0	33.92	15	33.93	33.90	-15	4,570	-0.33%
2024/03/20	3	33.30	11	33.74	33.90	-8	4,734	-0.17%
2024/03/19	6	33.54	42	33.42	33.30	-36	5,103	-0.71%
2024/03/18	5	33.35	1	33.30	33.45	4	5,337	0.07%
2024/03/15	3	33.38	0	0.00	33.30	3	6,059	0.05%
2024/03/14	4	33.49	0	0.00	33.50	4	6,620	0.06%
2024/03/13	17	33.90	18	34.01	33.80	-1	6,707	-0.01%
2024/03/12	1	34.60	7	34.50	34.50	-6	6,883	-0.09%
2024/03/11	6	33.73	1	33.70	33.70	5	7,008	0.07%
2024/03/08	14	33.41	6	33.41	33.70	8	7,041	0.11%
2024/03/07	29	34.28	2	34.90	34.25	27	7,065	0.38%
2024/03/06	12	34.94	1	34.90	34.85	11	7,354	0.15%
2024/03/05	13	35.13	17	35.75	35.10	-4	7,446	-0.05%
2024/03/04	17	35.39	51	35.54	35.40	-34	7,491	-0.45%
2024/03/01	17	34.35	4	34.24	34.10	13	7,620	0.17%
2024/02/29	2	34.83	3	34.82	34.65	-1	7,631	-0.01%
2024/02/27	29	35.24	34	36.06	35.10	-5	7,625	-0.07%
2024/02/26	4	35.20	0	0.00	35.45	4	7,508	0.05%
2024/02/23	14.1	34.87	0	0.00	34.60	14.1	7,567	0.19%
2024/02/22	29	35.36	4	35.54	35.30	25	7,786	0.32%
2024/02/21	31	35.22	20	35.91	35.10	11	8,184	0.13%
2024/02/20	57	35.74	3	35.33	35.30	54	8,822	0.61%
2024/02/19	16	36.02	20	36.36	35.65	-4	9,151	-0.04%
2024/02/16	2	35.00	9	35.56	35.80	-7	9,285	-0.08%
2024/02/15	4	34.45	16	34.66	34.50	-12	9,842	-0.12%
2024/02/05	8	34.00	0	0.00	34.00	8	10,386	0.08%
2024/02/02	18	34.48	48	34.88	34.40	-30	10,466	-0.29%
2024/02/01	3	33.95	0	0.00	33.75	3	10,374	0.03%
2024/01/31	8	33.87	1	34.30	34.00	7	10,404	0.07%
2024/01/30	17	34.70	18	34.84	34.30	-1	10,438	-0.01%
2024/01/29	0	0.00	8	34.23	34.60	-8	10,443	-0.08%
2024/01/26	11	33.68	0	0.00	33.45	11	10,454	0.11%
2024/01/25	1	34.25	1	34.25	33.85	0	10,509	0.00%
2024/01/24	1	34.40	0	0.00	34.20	1	10,554	0.01%
2024/01/23	3	34.25	2	34.25	34.25	1	10,619	0.01%
2024/01/22	2	33.80	41	34.06	34.05	-39	10,641	-0.37%
2024/01/19	3	33.48	3	33.35	33.60	0	10,699	0.00%
2024/01/18	4	33.15	17	32.99	32.85	-13	10,777	-0.12%
2024/01/17	2	33.60	1.1	33.59	33.20	0.9	10,847	0.01%
2024/01/16	4	34.08	13	33.97	33.95	-9	10,913	-0.08%
2024/01/15	15	33.85	23	34.00	33.95	-8	11,261	-0.07%
2024/01/12	6	33.83	18	33.72	33.55	-12	11,335	-0.11%
2024/01/11	5	34.20	5	34.13	33.90	0	11,418	0.00%
2024/01/10	35	33.90	13	33.76	34.00	22	11,567	0.19%
2024/01/09	11	34.50	13	34.30	34.20	-2	11,610	-0.02%
2024/01/08	9	35.09	1	35.40	35.05	8	11,579	0.07%
2024/01/05	2	35.58	4	35.93	35.45	-2	11,684	-0.02%
2024/01/04	9	35.46	3	35.95	35.30	6	11,679	0.05%
2024/01/03	14	35.42	6	35.64	35.35	8	11,787	0.07%
2024/01/02	6	35.78	7	35.76	35.70	-1	11,826	-0.01%
2023/12/29	11	35.72	4	35.94	35.70	7	11,860	0.06%
2023/12/28	7	35.71	2	36.20	35.70	5	11,911	0.04%
2023/12/27	11	35.97	5	36.20	35.95	6	12,140	0.05%
2023/12/26	49	36.58	39	37.09	36.30	10	12,336	0.08%
2023/12/25	14	36.48	19	36.65	36.25	-5	12,057	-0.04%
2023/12/22	7	35.68	16	35.99	35.70	-9	11,921	-0.08%
2023/12/21	2	34.80	3.2	34.74	34.75	-1.2	11,818	-0.01%
2023/12/20	17	35.38	1	35.20	35.20	16	11,894	0.13%
2023/12/19	14	35.35	17	35.46	35.05	-3	11,985	-0.03%
2023/12/18	6.1	36.77	20	36.69	36.40	-13.9	11,987	-0.12%
2023/12/15	68.2	36.70	40	36.93	36.60	28.2	12,010	0.23%
2023/12/14	38.1	37.20	68.3	37.47	37.40	-30.2	12,048	-0.25%
2023/12/13	63.1	36.61	28	36.42	36.20	35.1	11,857	0.30%
2023/12/12	118	37.56	83.1	37.72	37.25	34.9	11,840	0.29%	大買/
2023/12/11	40.2	36.99	97	37.22	36.80	-56.8	11,383	-0.50%
2023/12/08	17	36.16	20	36.42	35.85	-3	11,044	-0.03%
2023/12/07	34	36.48	25	36.35	35.70	9	11,208	0.08%
2023/12/06	3	36.40	14	35.99	36.25	-11	11,327	-0.10%
2023/12/05	10	35.02	8	34.91	34.85	2	11,773	0.02%
2023/12/04	32	35.59	26	35.64	35.30	6	12,046	0.05%
2023/12/01	19.4	36.59	28.1	36.57	36.45	-8.7	12,302	-0.07%
2023/11/30	13	35.42	13	35.83	35.85	0	12,638	0.00%
2023/11/29	25	35.86	9	35.87	35.60	16	14,290	0.11%
2023/11/28	46	35.80	58	35.90	36.10	-12	16,522	-0.07%
2023/11/27	14	35.06	7	34.84	34.55	7	18,845	0.04%
2023/11/24	9	35.48	10	35.35	35.40	-1	19,804	0.00%
2023/11/22	14.1	36.18	38	36.16	36.15	-23.9	20,293	-0.12%
2023/11/21	60.2	36.48	80.3	36.09	36.35	-20.1	20,368	-0.10%
2023/11/20	56.3	36.68	66.1	36.53	36.60	-9.8	20,319	-0.05%
2023/11/17	68.2	35.94	91	36.13	36.00	-22.8	20,059	-0.11%
2023/11/16	133	35.07	29.1	34.86	34.70	103.9	19,517	0.53%	大買/鉅額交易
2023/11/15	67.5	34.51	43.8	34.52	33.95	23.8	19,319	0.12%
2023/11/14	176.9	34.52	125.9	34.74	34.50	51	19,673	0.26%	大買/大賣/
2023/11/13	27.9	35.26	34	35.27	35.45	-6.1	19,395	-0.03%
2023/11/10	2	32.80	15	32.11	32.50	-13	19,237	-0.07%
2023/11/09	2	32.45	26	32.64	32.40	-24	19,308	-0.12%
2023/11/08	9.2	32.89	4	33.06	32.75	5.2	19,454	0.03%
2023/11/07	6	32.97	1	33.25	32.95	5	19,741	0.03%
2023/11/06	3	33.30	17	33.20	33.25	-14	20,021	-0.07%
2023/11/03	27	33.01	5	33.63	32.80	22	20,326	0.11%
2023/11/02	37	32.92	26	32.93	32.85	11	20,519	0.05%
2023/11/01	6	32.47	11	32.79	32.55	-5	20,707	-0.02%
2023/10/31	13.1	33.24	41	33.37	32.60	-27.9	20,984	-0.13%
2023/10/30	2.2	34.10	1	34.00	34.00	1.2	21,817	0.01%
2023/10/27	9.2	33.76	4	34.00	33.85	5.2	22,135	0.02%
2023/10/26	14	34.53	18	34.29	34.00	-4	22,498	-0.02%
2023/10/25	24	35.73	15	35.61	35.40	9	22,754	0.04%
2023/10/24	18.2	35.34	5	35.39	35.50	13.2	22,794	0.06%
2023/10/23	78	35.34	57	35.86	34.95	21	22,825	0.09%
2023/10/20	11.5	34.20	42	34.28	34.55	-30.5	22,581	-0.14%
2023/10/19	10.2	34.80	8	35.00	34.95	2.2	22,606	0.01%
2023/10/18	6	35.03	41.3	35.42	35.15	-35.3	22,640	-0.16%
2023/10/17	13	36.18	6	36.44	35.95	7	22,734	0.03%
2023/10/16	3.3	36.65	10	36.61	36.45	-6.7	22,783	-0.03%
2023/10/13	32.1	37.32	20.3	37.96	37.10	11.8	23,006	0.05%
2023/10/12	4	37.78	9	37.81	37.90	-5	23,212	-0.02%
2023/10/11	20.5	37.47	8.1	37.95	37.40	12.4	23,273	0.05%
2023/10/06	11.3	38.76	13	38.97	38.50	-1.7	23,294	-0.01%
2023/10/05	12.1	39.29	9	39.51	39.20	3.1	23,358	0.01%
2023/10/04	10	39.26	7	39.44	39.20	3	23,520	0.01%
2023/10/03	48	40.64	32	40.43	39.95	16	23,585	0.07%
2023/10/02	53.1	41.16	27	41.17	41.10	26.1	23,642	0.11%
2023/09/28	14.1	40.34	23	40.55	40.25	-8.9	23,908	-0.04%
2023/09/27	3.2	39.23	3	39.37	39.60	0.2	25,294	0.00%
2023/09/26	15.4	39.26	1	39.05	39.10	14.4	25,951	0.06%
2023/09/25	6	40.01	1	39.50	40.10	5	26,339	0.02%
2023/09/22	13	39.03	33	39.11	39.05	-20	26,473	-0.08%
2023/09/21	18.1	38.45	52	38.51	38.70	-33.9	26,444	-0.13%
2023/09/20	23	39.65	22	40.12	39.40	1	26,393	0.00%
2023/09/19	50	41.08	33	40.44	40.25	17	26,360	0.06%
2023/09/18	27.2	41.80	13	41.51	41.00	14.2	26,212	0.05%
2023/09/15	23	41.97	33	42.14	42.25	-10	26,097	-0.04%
2023/09/14	21.1	42.05	18	42.33	41.65	3.1	25,945	0.01%
2023/09/13	26	41.79	23	41.77	41.70	3	25,774	0.01%
2023/09/12	46	41.92	28	42.15	41.70	18	25,605	0.07%
2023/09/11	105	43.00	114	42.35	41.85	-9	25,420	-0.04%	大買/大賣/
2023/09/08	63	44.47	57	44.75	43.75	6	25,207	0.02%
2023/09/07	59	44.74	17	44.89	44.30	42	24,701	0.17%
2023/09/06	29.1	45.66	28	45.85	45.30	1.1	24,540	0.00%
2023/09/05	67.4	46.67	45	46.45	45.70	22.4	24,342	0.09%
2023/09/04	215.6	46.42	213	47.08	47.20	2.6	23,895	0.01%	大買/大賣/
2023/09/01	168.1	47.67	154.3	47.49	47.45	13.8	22,551	0.06%	大買/大賣/
2023/08/31	100.1	44.78	120.7	45.56	46.95	-20.7	21,357	-0.10%	大賣/
2023/08/30	53	40.62	143.4	41.63	42.70	-90.4	19,004	-0.48%	大賣/
2023/08/29	32	39.08	11	38.88	38.85	21	18,203	0.12%
2023/08/28	14	38.03	3.1	37.95	37.70	10.9	17,945	0.06%
2023/08/25	7.3	38.34	90	38.64	38.50	-82.8	17,853	-0.46%
2023/08/24	5	37.51	5	37.58	37.85	0	17,823	0.00%
2023/08/23	24	37.78	9.5	37.99	37.50	14.5	17,765	0.08%
2023/08/22	12.1	36.88	5	37.38	36.80	7.1	17,699	0.04%
2023/08/21	21	37.09	4	37.10	36.85	17	17,862	0.10%
2023/08/18	110	38.95	31	38.57	37.60	79	18,033	0.44%	大買/
2023/08/17	26.1	37.95	23	38.16	39.15	3.1	17,727	0.02%
2023/08/16	9	37.77	79	38.20	38.20	-70	17,444	-0.40%
2023/08/15	1	37.00	116	36.96	36.90	-115	17,176	-0.67%	大賣/鉅額交易
2023/08/14	61	36.00	4	35.68	35.65	57	17,247	0.33%
2023/08/11	11	36.91	96	37.17	36.90	-85	17,764	-0.48%
2023/08/10	90	35.96	38	36.53	35.95	52	17,667	0.29%
2023/08/09	24	37.40	28	37.51	37.50	-4	17,490	-0.02%
2023/08/08	17	37.46	14	37.14	36.50	3	17,362	0.02%
2023/08/07	22	36.60	11	36.95	37.40	11	17,270	0.06%
2023/08/04	34	36.44	60.6	36.74	37.30	-26.6	17,126	-0.16%
2023/08/02	114.1	37.62	93	37.29	36.35	21.1	17,159	0.12%	大買/
2023/08/01	25	36.61	89	36.58	36.55	-64	16,528	-0.39%
2023/07/31	80	36.10	13.2	36.55	35.35	66.8	16,231	0.41%
2023/07/28	25.2	36.27	38	36.49	36.70	-12.8	15,898	-0.08%
2023/07/27	16	35.03	32	34.71	35.25	-16	15,663	-0.10%
2023/07/26	2	34.90	12	34.74	34.20	-10	15,724	-0.06%
2023/07/25	23	35.30	9	35.33	35.10	14	16,067	0.09%
2023/07/24	13.1	34.72	24	34.45	34.55	-10.9	16,068	-0.07%
2023/07/21	20	34.53	4	34.96	35.05	16	16,015	0.10%
2023/07/20	19	34.59	19	34.31	35.40	0	16,035	0.00%
2023/07/19	34	33.50	16	33.82	33.05	18	15,884	0.11%
2023/07/18	25	34.90	149	34.72	34.25	-124	15,900	-0.78%	大賣/鉅額交易
2023/07/17	78	35.70	44	35.71	35.35	34	15,865	0.21%
2023/07/14	28	34.80	7	34.74	34.85	21	15,878	0.13%
2023/07/13	174	34.74	17.3	35.15	34.10	156.7	15,907	0.99%	大買/鉅額交易
2023/07/12	7	34.85	4	35.18	34.50	3	15,963	0.02%
2023/07/11	22	35.26	10	35.27	35.00	12	16,501	0.07%
2023/07/10	8	35.05	7	35.05	35.00	1	16,893	0.01%
2023/07/07	23.1	35.12	27	35.22	35.05	-3.9	16,944	-0.02%
2023/07/06	76	36.37	95	36.50	35.75	-19	16,811	-0.11%
2023/07/05	225.3	36.59	173	36.83	37.45	52.3	16,687	0.31%	大買/大賣/
2023/07/04	19	35.50	68	36.30	36.75	-49	15,281	-0.32%
2023/07/03	68	33.63	81	33.68	33.45	-13	14,893	-0.09%
2023/06/30	4	32.45	19	32.41	32.70	-15	14,563	-0.10%
2023/06/29	22	31.50	2	31.30	31.65	20	14,446	0.14%
2023/06/28	5	31.15	2	31.00	30.65	3	14,547	0.02%
2023/06/27	5	30.56	7	31.15	30.55	-2	14,836	-0.01%
2023/06/26	11.1	31.17	1	31.40	31.00	10.1	15,116	0.07%
2023/06/21	27	31.66	35	31.69	31.65	-8	16,214	-0.05%
2023/06/20	3	31.28	15	31.25	31.50	-12	18,262	-0.07%
2023/06/19	6	31.33	9	31.38	31.20	-3	19,040	-0.02%
2023/06/16	8	31.09	13	31.15	31.05	-5	19,681	-0.03%
2023/06/15	4	31.05	51	31.25	31.35	-47	19,785	-0.24%
2023/06/14	3	31.20	7.2	31.31	31.00	-4.2	19,886	-0.02%
2023/06/13	5	31.17	16	31.19	30.95	-11	20,017	-0.05%
2023/06/12	7	31.16	16	31.40	30.85	-9	20,322	-0.04%
2023/06/09	16	31.08	15	31.04	31.60	1	20,295	0.00%
2023/06/08	31	31.27	13	31.13	31.05	18	20,356	0.09%
2023/06/07	66	31.65	24.4	31.79	31.15	41.7	20,440	0.20%
2023/06/06	204.4	32.62	26.7	33.72	31.95	177.7	20,090	0.88%	大買/鉅額交易
2023/06/05	1	34.90	7.4	35.44	35.50	-6.4	18,963	-0.03%
2023/06/02	1	31.10	8.5	32.30	32.30	-7.5	18,786	-0.04%
2023/06/01	0	0.00	6.1	29.04	29.40	-6.1	18,659	-0.03%
2023/05/31	2	29.08	34	29.18	28.90	-32	18,575	-0.17%
2023/05/30	2.1	29.14	11	29.10	28.85	-8.9	18,482	-0.05%
2023/05/29	24	28.56	19	28.71	28.70	5	18,362	0.03%
2023/05/26	15.1	27.89	9	28.00	27.65	6.1	18,216	0.03%
2023/05/25	49	28.41	5.5	28.55	28.20	43.5	18,100	0.24%
2023/05/24	4	29.18	17	29.49	29.45	-13	17,831	-0.07%
2023/05/23	4	28.71	28	28.81	28.95	-24	17,510	-0.14%
2023/05/22	8	27.49	11	27.90	28.15	-3	17,279	-0.02%
2023/05/19	18	27.54	14	27.53	27.20	4	17,177	0.02%
2023/05/18	21	27.78	13	27.92	27.50	8	17,031	0.05%
2023/05/17	46	28.48	35	29.81	27.95	11	16,818	0.07%
2023/05/16	8	29.00	18	28.95	28.65	-10	16,128	-0.06%
2023/05/15	4	28.79	6	28.85	28.25	-2	15,914	-0.01%
2023/05/12	8	28.88	23	28.71	28.90	-15	15,819	-0.09%
2023/05/11	3	27.65	3	27.47	27.60	0	15,633	0.00%
2023/05/10	4.1	28.50	0	0.00	28.70	4.1	15,490	0.03%
2023/05/09	20	28.74	46	28.82	28.30	-26	15,422	-0.17%
2023/05/08	1.5	28.48	41	28.79	29.05	-39.6	15,075	-0.26%
2023/05/05	5.1	27.35	7	27.46	27.55	-1.9	14,817	-0.01%
2023/05/04	27	27.39	2	27.70	27.30	25	14,790	0.17%
2023/05/03	15	27.54	0	0.00	27.80	15	14,691	0.10%
2023/05/02	35.2	27.99	5	28.82	27.90	30.2	14,583	0.21%
2023/04/28	35.4	28.90	86	29.09	28.35	-50.7	14,402	-0.35%
2023/04/27	19	28.15	41	27.88	28.35	-22	13,940	-0.16%
2023/04/26	10	27.45	2	27.50	27.45	8	13,822	0.06%
2023/04/25	35	27.55	4.2	27.79	27.50	30.8	13,773	0.22%
2023/04/24	26	27.93	55	28.01	28.20	-29	13,620	-0.21%
2023/04/21	30	27.37	33	27.10	27.15	-3	13,523	-0.02%
2023/04/20	30	28.75	73	28.94	28.05	-43	13,359	-0.32%
2023/04/19	63	28.78	96	28.97	29.15	-33	13,065	-0.25%
2023/04/18	31.1	27.70	23	27.73	27.55	8.1	12,729	0.06%
2023/04/17	65.1	27.82	21.1	27.74	27.80	44	12,594	0.35%
2023/04/14	78.1	29.23	72	29.08	28.45	6.1	12,356	0.05%
2023/04/13	90	28.91	59.1	28.36	28.45	31	11,708	0.26%
2023/04/12	25.1	27.74	38.6	27.57	27.90	-13.6	11,113	-0.12%
2023/04/11	23	27.14	4.3	27.18	27.30	18.8	10,935	0.17%
2023/04/10	36.1	27.45	60.2	27.92	27.60	-24.2	10,778	-0.22%
2023/04/07	39	26.79	13	26.91	26.75	26	10,380	0.25%
2023/04/06	11	27.25	15	27.26	27.25	-4	10,281	-0.04%
2023/03/31	15	26.64	1	26.65	26.65	14	9,952	0.14%
2023/03/30	21.1	26.53	15	26.55	26.80	6.1	9,795	0.06%
2023/03/29	13	26.51	106	26.43	26.35	-93	9,680	-0.96%	大賣/
2023/03/28	27.1	26.28	93	26.48	26.30	-65.9	9,525	-0.69%
2023/03/27	56	27.64	45	27.66	27.35	11	9,203	0.12%
2023/03/24	100.4	28.01	89	28.09	28.00	11.4	8,878	0.13%
2023/03/23	129.3	27.44	164.2	27.41	27.55	-34.9	7,866	-0.44%	大買/大賣/
2023/03/22	228	25.51	74.5	26.56	26.75	153.5	5,732	2.68%	大買/鉅額交易
2023/03/21	42.1	23.73	46.5	23.97	24.35	-4.4	4,907	-0.09%
2023/03/20	14	21.43	20	21.78	22.15	-6	4,181	-0.14%
2023/03/17	9	21.38	51	21.63	21.55	-42	4,058	-1.03%
2023/03/16	30	21.67	22	21.83	21.70	8	3,922	0.20%
2023/03/15	85.1	21.91	126	21.94	21.90	-40.9	3,765	-1.09%	大賣/
2023/03/14	15	20.56	43	20.98	20.70	-28	3,442	-0.81%
2023/03/13	59	20.63	52	20.98	20.50	7	3,491	0.20%
2023/03/10	31	21.10	58	21.00	21.00	-27	3,717	-0.73%
2023/03/09	11	20.25	20	20.10	20.15	-9	3,635	-0.25%
2023/03/08	1.1	19.85	64	19.90	19.85	-62.9	3,570	-1.76%
2023/03/07	0	0.00	6	19.86	19.80	-6	3,585	-0.17%
2023/03/06	20	19.83	16	19.85	19.80	4	3,550	0.11%
2023/03/03	3	19.35	0	0.00	19.25	3	3,533	0.08%
2023/03/02	47	19.05	2	19.00	19.00	45	3,546	1.27%
2023/03/01	10	19.45	5	19.40	19.45	5	3,520	0.14%
2023/02/24	13	19.00	12	19.04	19.10	1	3,526	0.03%
2023/02/23	3	18.95	23	19.01	19.05	-20	3,634	-0.55%
2023/02/22	2	18.83	0	0.00	18.85	2	3,662	0.05%
2023/02/21	1	19.15	2	19.35	19.20	-1	3,674	-0.03%
2023/02/20	6	19.12	12	19.25	19.25	-6	3,722	-0.16%
2023/02/16	12	18.89	2	18.95	19.00	10	3,760	0.27%
2023/02/15	4	18.79	1	19.00	18.70	3	3,843	0.08%
2023/02/14	5	18.75	0	0.00	18.80	5	3,817	0.13%
2023/02/13	2	18.60	0	0.00	18.85	2	3,896	0.05%
2023/02/10	3	18.53	4	18.70	18.60	-1	4,006	-0.02%
2023/02/09	7	18.50	0.3	18.58	18.55	6.7	4,083	0.16%
2023/02/08	1	18.75	5	18.85	18.75	-4	4,262	-0.09%
2023/02/07	0	0.00	23	19.04	18.85	-23	4,447	-0.52%
2023/02/06	1	18.80	0	0.00	18.70	1	4,726	0.02%
2023/02/03	10	18.68	3	18.67	18.50	7	4,902	0.14%
2023/02/02	20	18.45	0	0.00	18.50	20	4,906	0.41%
2023/02/01	4	17.98	0	0.00	18.00	4	4,901	0.08%
2023/01/31	5	18.00	0	0.00	18.00	5	4,956	0.10%
2023/01/17	16	17.37	1	17.45	17.50	15	5,054	0.30%
2023/01/16	2	17.35	0	0.00	17.35	2	5,167	0.04%
2023/01/13	1	18.15	1	17.80	17.60	0	5,213	0.00%
2023/01/12	1	17.75	0	0.00	17.60	1	5,392	0.02%
2023/01/11	2	17.55	0	0.00	17.60	2	5,446	0.04%
2023/01/09	1	17.75	0	0.00	17.75	1	5,558	0.02%
2023/01/06	1	17.75	0.2	17.70	17.70	0.8	5,606	0.01%
2023/01/04	6	18.05	0	0.00	17.95	6	5,685	0.11%
2023/01/03	4	17.68	2	17.90	17.90	2	5,710	0.04%
2022/12/30	6	18.30	0	0.00	18.20	6	5,719	0.10%
2022/12/27	0	0.00	3	18.40	18.45	-3	5,914	-0.05%
2022/12/26	6	18.50	12	18.50	18.50	-6	5,908	-0.10%
2022/12/23	6	17.90	0	0.00	17.90	6	5,876	0.10%
2022/12/21	2	17.95	0	0.00	17.85	2	5,918	0.03%
2022/12/20	14	17.84	2	18.25	17.80	12	5,933	0.20%
2022/12/19	3	18.30	6	18.37	18.30	-3	5,925	-0.05%
2022/12/16	6	19.18	5	18.95	18.90	1	5,886	0.02%
2022/12/15	7	19.59	32	19.54	19.55	-25	5,836	-0.43%
2022/12/13	0	0.00	3	19.30	18.90	-3	5,729	-0.05%
2022/12/12	7	18.90	0	0.00	19.05	7	5,746	0.12%
2022/12/09	17	19.28	17	19.06	19.05	0	5,803	0.00%
2022/12/08	13	18.98	11	19.20	19.40	2	5,866	0.03%
2022/12/07	1	19.00	13	19.18	19.10	-12	6,200	-0.19%
2022/12/06	17	19.17	3	19.15	19.05	14	6,314	0.22%
2022/12/05	8	19.45	10	19.32	19.20	-2	6,362	-0.03%
2022/12/02	97	19.82	123	19.90	19.85	-26	6,552	-0.40%	大賣/
2022/12/01	46	19.16	92	19.15	19.05	-46	6,514	-0.71%
2022/11/30	2	18.15	0	0.00	18.05	2	6,424	0.03%
2022/11/29	3	17.55	6	17.56	18.10	-3	6,396	-0.05%
2022/11/28	0	0.00	85	18.10	17.85	-85	6,334	-1.34%
2022/11/25	1	18.25	6	18.09	18.10	-5	6,304	-0.08%
2022/11/24	3	17.52	4	17.98	17.95	-1	6,217	-0.02%
2022/11/23	5	17.85	0	0.00	17.75	5	6,138	0.08%
2022/11/22	8	18.01	5	18.03	17.95	3	6,105	0.05%
2022/11/21	13	18.23	17	18.40	18.35	-4	6,049	-0.07%
2022/11/18	10	17.93	0	0.00	17.60	10	5,927	0.17%
2022/11/17	20	17.90	2	18.00	17.95	18	5,887	0.31%
2022/11/16	4	17.93	0	0.00	17.75	4	5,843	0.07%
2022/11/15	18	18.36	1	18.30	18.30	17	5,767	0.29%
2022/11/14	6	18.47	6	18.57	18.45	0	5,722	0.00%
2022/11/11	13	18.73	3.3	18.83	18.55	9.7	5,684	0.17%
2022/11/10	0	0.00	2	19.10	18.75	-2	5,613	-0.04%
2022/11/09	31	19.20	20	18.86	19.00	11	5,579	0.20%
2022/11/08	49	18.95	22	18.93	19.00	27	5,488	0.49%
2022/11/07	103.1	19.28	24	19.57	19.10	79.1	5,360	1.48%	大買/
2022/11/04	23	19.01	26	19.21	19.30	-3	5,225	-0.06%
2022/11/03	18	18.79	19	18.96	18.80	-1	5,022	-0.02%
2022/11/02	30	18.80	14	19.04	18.80	16	4,812	0.33%
2022/11/01	13	18.38	29.1	18.52	18.70	-16.1	4,474	-0.36%
2022/10/31	8	17.76	1	17.80	17.85	7	4,282	0.16%
2022/10/28	0	0.00	1	17.95	17.35	-1	4,242	-0.02%
2022/10/27	3	17.82	15	17.68	17.90	-12	4,207	-0.29%
2022/10/26	12	17.02	1	16.95	16.95	11	4,138	0.27%
2022/10/24	0	0.00	3	18.03	17.80	-3	4,007	-0.07%
2022/10/21	36	17.13	66	17.16	17.00	-30	3,889	-0.77%
2022/10/20	33	17.54	7	18.19	17.50	26	3,828	0.68%
2022/10/19	8	17.48	14	17.93	17.45	-6	3,618	-0.17%
2022/10/18	31	18.01	1	17.95	17.70	30	3,549	0.85%
2022/10/17	3	17.83	4	18.15	18.20	-1	3,478	-0.03%
2022/10/14	1	17.75	40	17.85	18.00	-39	3,377	-1.15%
2022/10/13	10	17.00	10	17.15	16.75	0	3,314	0.00%
2022/10/12	0	0.00	36	18.04	18.15	-36	3,232	-1.11%
2022/10/11	0	0.00	1	17.55	17.60	-1	3,191	-0.03%
2022/10/07	1	18.05	0	0.00	17.95	1	3,163	0.03%
2022/10/05	5	17.80	3	17.70	17.65	2	3,084	0.06%
2022/10/04	4	17.89	20	18.01	17.95	-16	3,012	-0.53%
2022/09/29	1	16.80	5	16.96	16.80	-4	2,836	-0.14%
2022/09/28	0	0.00	10	16.30	16.40	-10	2,791	-0.36%
2022/09/27	0	16.50	2	16.65	16.95	-2	2,767	-0.07%
2022/09/26	3	16.95	0	0.00	16.20	3	2,733	0.11%
2022/09/23	0	0.00	1	17.25	17.00	-1	2,701	-0.04%
2022/09/22	1	17.20	1	17.25	17.35	0	2,681	0.00%
2022/09/21	0	17.00	0	0.00	16.85	0	2,643	0.00%
2022/09/20	0	17.34	0	0.00	17.25	0	2,612	0.00%
2022/09/19	0	0.00	1	17.10	16.80	-1	2,547	-0.04%
2022/09/16	15	17.52	9	17.46	17.30	6	2,490	0.24%
2022/09/15	2	18.30	16	17.98	17.85	-14	2,403	-0.58%
2022/09/14	44	18.38	65.2	18.37	18.20	-21.2	2,290	-0.93%
2022/09/13	33	17.98	17	18.14	17.95	16	1,901	0.84%
2022/09/12	7	17.84	8	18.09	17.85	-1	1,695	-0.06%
2022/09/08	9	17.99	23	17.88	18.00	-14	1,559	-0.90%
2022/09/07	79	17.32	23.2	17.30	17.90	55.8	1,181	4.72%
2022/09/06	2	16.68	26	16.71	16.75	-24	709	-3.38%
2022/09/02	2	15.50	0	0.00	15.45	2	508	0.39%
2022/09/01	0	0.00	1	15.35	15.40	-1	507	-0.20%
2022/08/25	10	15.80	0	0.00	15.80	10	495	2.02%
2022/08/24	1	15.80	5	15.85	15.90	-4	497	-0.80%
2022/08/19	4	15.75	0	0.00	15.80	4	478	0.84%
2022/08/18	0	0.00	4	15.65	15.70	-4	472	-0.85%
2022/08/17	6	15.43	3	15.52	15.60	3	454	0.66%
2022/08/16	0	0.00	2	15.05	15.05	-2	410	-0.49%
2022/08/10	44	14.93	0	0.00	14.85	44	380	11.58%
2022/08/05	5	14.80	3	14.85	14.80	2	377	0.53%
2022/07/28	5	14.85	1	14.90	14.90	4	362	1.10%
2022/07/26	0	14.90	0	0.00	14.70	0	348	0.00%
2022/07/21	0	0.00	1	14.75	14.75	-1	356	-0.28%
2022/07/19	0	0.00	3	14.75	14.80	-3	362	-0.83%
2022/07/18	0	0.00	3	14.70	14.70	-3	361	-0.83%
2022/07/13	0	14.30	0	0.00	14.20	0	367	0.01%
2022/07/07	0	0.00	1	14.10	14.15	-1	372	-0.27%
2022/07/06	0	14.10	0	0.00	13.95	0	371	0.00%
2022/07/05	3	14.00	0	0.00	14.20	3	375	0.80%
2022/06/30	5	14.65	0	0.00	14.65	5	385	1.30%
2022/06/28	0	15.25	0	0.00	15.10	0	383	0.00%
2022/06/23	6	14.77	0	0.00	14.85	6	379	1.58%
2022/06/15	0	0.00	2	15.75	15.55	-2	380	-0.53%
2022/05/25	4	15.50	0	0.00	15.50	4	413	0.97%
2022/05/24	0	0.00	5	15.40	15.35	-5	424	-1.18%
2022/05/12	10	14.83	0	0.00	14.65	10	466	2.15%
2022/05/11	0	15.15	0	0.00	15.10	0	480	0.01%
2022/05/10	0	0.00	1	15.20	15.15	-1	504	-0.20%
2022/05/09	0	15.35	0	0.00	15.15	0	506	0.01%
2022/05/03	0	0.00	1	15.45	15.75	-1	521	-0.19%
2022/04/28	0	0.00	6	15.55	15.50	-6	533	-1.13%
2022/04/26	0	0.00	2	15.80	15.80	-2	528	-0.38%
2022/04/25	0	15.95	0	0.00	15.75	0	536	0.00%
2022/04/21	0	0.00	2	16.30	16.30	-2	545	-0.37%
2022/04/20	0	16.45	0	0.00	16.30	0	547	0.00%
2022/04/12	0	15.98	0	0.00	15.80	0	598	0.00%
2022/04/08	0	16.20	0	0.00	16.15	0	631	0.00%
2022/03/30	0	0.00	1	16.10	16.00	-1	749	-0.13%
2022/03/29	3	16.05	0	0.00	16.00	3	752	0.40%
2022/03/25	2	16.00	0	0.00	16.00	2	755	0.26%
2022/03/21	0	0.00	10	16.10	16.10	-10	777	-1.29%
2022/03/18	10	16.05	0	0.00	15.95	10	793	1.26%
2022/03/08	5	15.50	0	0.00	15.55	5	840	0.60%
2022/03/07	7	16.11	2	16.05	16.05	5	836	0.60%
2022/03/04	2	16.48	0	0.00	16.55	2	834	0.24%
2022/02/25	0.1	16.90	0	0.00	16.35	0.1	851	0.01%
2022/02/22	0	0.00	1	16.85	16.85	-1	863	-0.12%
2022/02/18	0	0.00	7	17.01	17.05	-7	908	-0.77%
2022/02/11	0	0.00	2	17.10	17.10	-2	930	-0.22%
2022/02/10	6	16.83	1	17.20	16.80	5	909	0.55%
2022/02/09	0	0.00	1	16.35	16.40	-1	886	-0.11%
2022/01/26	0	0.00	1	16.00	15.85	-1	892	-0.11%
2022/01/25	1	15.85	0	0.00	15.75	1	891	0.11%
2022/01/24	0	0.00	10	15.85	16.00	-10	893	-1.12%
2022/01/20	2	16.40	0	0.00	16.40	2	893	0.22%
2022/01/13	0	0.00	15	16.30	16.35	-15	895	-1.67%
2022/01/11	1	16.45	0	0.00	16.40	1	899	0.11%
2022/01/05	4	17.34	0	0.00	17.35	4	865	0.46%
2022/01/04	4	17.28	7	17.36	17.40	-3	851	-0.35%
2022/01/03	1	16.95	10	17.00	16.95	-9	823	-1.09%
2021/12/30	1	17.15	3.2	17.15	17.10	-2.2	826	-0.27%
2021/12/29	20	17.43	8	17.53	17.15	12	826	1.45%
2021/12/28	13	17.26	0	0.00	17.30	13	731	1.78%
2021/12/27	0	0.00	5	17.35	17.35	-5	738	-0.68%
2021/12/24	9	17.15	0	0.00	17.15	9	742	1.21%
2021/12/21	1	16.75	0	0.00	16.80	1	742	0.13%
2021/12/20	2	16.75	0	0.00	16.75	2	749	0.27%
2021/12/17	2	16.85	0	0.00	16.85	2	749	0.27%
2021/12/16	2	17.15	1	17.20	17.15	1	744	0.13%
2021/12/14	1	17.10	3	17.00	16.95	-2	735	-0.27%
2021/12/13	2	17.10	1	17.05	17.10	1	723	0.14%
2021/12/10	2	16.75	0	0.00	16.75	2	719	0.28%
2021/12/09	5	17.00	4	17.20	16.95	1	717	0.14%
2021/12/08	11	16.84	0	0.00	16.85	11	700	1.57%
2021/12/07	0	0.00	2	16.75	16.70	-2	695	-0.29%
2021/12/03	0	17.30	0	0.00	16.65	0	706	0.00%
2021/12/02	5	16.65	3	16.45	16.45	2	711	0.28%
2021/12/01	1	16.60	1	16.75	16.90	0	717	0.00%
2021/11/30	0	0.00	1	16.70	16.70	-1	715	-0.14%
2021/11/29	0	0.00	2	16.35	16.30	-2	715	-0.28%
2021/11/25	1	16.80	0	0.00	16.90	1	705	0.14%
2021/11/24	1	16.85	0	0.00	16.90	1	704	0.14%
2021/11/23	2	16.80	0	0.00	16.85	2	708	0.29%
2021/11/22	0	17.25	2	17.10	17.15	-2	707	-0.28%
2021/11/19	18	17.03	0	0.00	16.90	18	708	2.54%
2021/11/18	2.1	17.27	0	0.00	17.15	2.1	702	0.29%
2021/11/17	5	17.13	7	17.09	17.00	-2	686	-0.29%
2021/11/16	5	16.72	0	0.00	16.70	5	666	0.75%
2021/11/15	2	16.73	0	0.00	16.70	2	668	0.30%
2021/11/12	2	16.80	0	0.00	16.80	2	675	0.30%
2021/11/11	3	16.48	0	0.00	16.40	3	670	0.45%
2021/11/10	3	16.43	0	0.00	16.35	3	680	0.44%
2021/11/09	1	16.25	0	0.00	16.25	1	708	0.14%
2021/11/02	2	16.60	0	0.00	16.20	2	840	0.24%
2021/10/29	0	0.00	1	16.30	16.20	-1	949	-0.11%
2021/10/28	0	0.00	2	16.30	16.35	-2	950	-0.21%
2021/10/26	2	16.05	0	0.00	15.90	2	982	0.20%
2021/10/25	1	15.90	0	0.00	15.85	1	1,001	0.10%
2021/10/22	10	15.60	0	0.00	15.75	10	1,063	0.94%
2021/10/20	0	0.00	2	15.60	15.60	-2	1,208	-0.17%
2021/10/19	0	15.45	0	0.00	15.65	0	1,246	0.00%
2021/10/18	2	15.50	0	0.00	15.35	2	1,294	0.15%
2021/10/06	0.2	15.05	0	0.00	14.90	0.2	1,700	0.01%
2021/10/05	4	14.53	0	0.00	15.05	4	1,837	0.22%
2021/10/04	0	0.00	79	15.12	14.90	-79	1,898	-4.16%
2021/10/01	0	0.00	1	16.00	15.65	-1	1,930	-0.05%
2021/09/27	79	16.48	0	0.00	16.45	79	2,163	3.65%
2021/09/24	0	0.00	1	16.30	16.30	-1	2,198	-0.05%
2021/09/23	0	0.00	10	16.10	16.10	-10	2,220	-0.45%
2021/09/22	0	0.00	10	16.00	16.00	-10	2,243	-0.45%
2021/09/15	5	16.15	0	0.00	16.05	5	2,371	0.21%
2021/09/07	0.1	16.70	0	0.00	16.55	0.1	2,816	0.00%
2021/09/02	5	17.19	0	0.00	17.10	5	2,830	0.18%
2021/08/31	0	0.00	22	17.30	17.35	-22	2,848	-0.77%
2021/08/25	2	17.00	0	0.00	17.05	2	2,905	0.07%
2021/08/23	0	0.00	10	16.85	16.85	-10	2,924	-0.34%
2021/08/20	5	16.35	0	0.00	16.35	5	2,926	0.17%
2021/08/19	1	16.40	4	16.43	16.35	-3	2,936	-0.10%
2021/08/17	1	16.60	0	0.00	16.15	1	2,941	0.03%
2021/08/16	0	0.00	10	16.51	16.50	-10	2,939	-0.34%
2021/08/13	8	16.76	7	16.94	16.80	1	2,937	0.03%
2021/08/12	4	17.38	4	17.40	17.40	0	2,917	0.00%
2021/08/11	3	17.37	2	17.65	17.25	1	2,930	0.03%
2021/08/10	3	17.80	2.2	17.62	17.50	0.8	2,947	0.03%
2021/08/09	46	18.16	3	18.25	18.05	43	2,958	1.45%
2021/08/06	6	18.92	3	18.80	18.75	3	2,951	0.10%
2021/08/05	5	19.09	3	19.45	19.25	2	2,943	0.07%
2021/08/04	3	19.05	0	0.00	19.10	3	2,909	0.10%
2021/08/03	3	19.07	0	0.00	19.00	3	2,956	0.10%
2021/08/02	0	0.00	16	18.90	19.00	-16	2,978	-0.54%
2021/07/30	2	18.90	2	19.20	18.85	0	2,998	0.00%
2021/07/28	22	19.33	14	19.32	19.35	8	3,018	0.27%
2021/07/27	7	20.58	0	0.00	20.20	7	3,059	0.23%
2021/07/26	15	20.62	32	20.62	20.70	-17	3,114	-0.55%
2021/07/23	3	20.05	0	0.00	20.10	3	3,404	0.09%
2021/07/22	0	0.00	11	19.90	20.10	-11	3,434	-0.32%
2021/07/21	6	19.31	12	19.56	19.15	-6	3,477	-0.17%
2021/07/20	5	19.96	3	19.98	19.90	2	3,496	0.06%
2021/07/19	15	20.18	30	20.35	20.35	-15	3,555	-0.42%
2021/07/16	12	20.13	27	20.29	20.10	-15	3,887	-0.39%
2021/07/15	13	20.22	24	20.32	20.35	-11	3,961	-0.28%
2021/07/14	6	20.18	5	20.00	20.45	1	4,053	0.03%
2021/07/13	14.1	20.46	39	20.48	19.95	-24.9	4,109	-0.61%
2021/07/12	25.1	20.00	115	20.36	20.30	-89.9	4,051	-2.22%	大賣/
2021/07/09	5	19.45	0	0.00	19.55	5	3,959	0.13%
2021/07/08	0.1	19.70	6	19.79	19.85	-6	3,978	-0.15%
2021/07/07	3	19.35	2	19.15	19.20	1	4,017	0.02%
2021/07/06	11	19.96	14	19.81	19.65	-3	4,113	-0.07%
2021/07/05	7	19.81	4	19.91	19.95	3	4,146	0.07%
2021/07/02	6	19.40	23	19.39	19.35	-17	4,104	-0.41%
2021/07/01	22	19.27	24	19.53	18.85	-2	4,254	-0.05%
2021/06/30	1	19.25	2	19.10	19.25	-1	4,270	-0.02%
2021/06/29	0	0.00	8	19.32	19.05	-8	4,291	-0.19%
2021/06/28	30	19.28	33	19.55	19.30	-3	4,334	-0.07%
2021/06/25	16	19.44	5	19.26	19.20	11	4,372	0.25%
2021/06/24	13	19.58	0	0.00	19.60	13	4,372	0.30%
2021/06/23	16	19.58	58	19.83	19.95	-42	4,363	-0.96%
2021/06/22	20	19.13	24	19.34	19.10	-4	4,258	-0.09%
2021/06/21	25	18.72	33	18.72	19.55	-8	4,263	-0.19%
2021/06/18	1	18.90	22	18.70	18.90	-21	4,428	-0.47%
2021/06/17	7	18.39	4	18.25	18.30	3	4,760	0.06%
2021/06/15	5	18.00	0	0.00	17.95	5	5,306	0.09%
2021/06/11	5	18.00	0	0.00	17.85	5	5,529	0.09%
2021/06/09	0	0.00	8	17.80	17.70	-8	5,657	-0.14%
2021/06/08	0	0.00	10	17.60	17.60	-10	5,968	-0.17%
2021/06/07	10	17.80	0	0.00	17.70	10	6,051	0.17%
2021/06/04	3	17.70	0	0.00	17.65	3	6,048	0.05%
2021/06/02	1	17.50	1	17.40	17.40	0	6,045	0.00%
2021/05/31	6	17.38	10	17.35	17.35	-4	6,100	-0.07%
2021/05/26	1	17.05	0	0.00	17.00	1	6,147	0.02%
2021/05/25	0.1	16.60	4	16.89	16.75	-3.9	6,304	-0.06%
2021/05/24	0	0.00	1	15.95	16.35	-1	6,303	-0.02%
2021/05/21	0	0.00	26	16.12	16.15	-26	6,324	-0.41%
2021/05/20	2	15.80	14	15.99	15.65	-12	6,345	-0.19%
2021/05/19	2	15.90	4	15.98	16.00	-2	6,356	-0.03%
2021/05/18	0	0.00	44	15.61	15.80	-44	6,355	-0.69%
2021/05/17	16.1	14.59	0	0.00	14.45	16.1	6,327	0.25%
2021/05/14	14	15.58	0	0.00	15.70	14	6,299	0.22%
2021/05/13	5	15.85	30	15.80	15.85	-25	6,295	-0.40%
2021/05/12	4	16.01	0	0.00	15.75	4	6,264	0.06%
2021/05/11	1	17.45	5	17.31	17.05	-4	6,198	-0.06%
2021/05/10	11	18.20	0	0.00	18.20	11	6,170	0.18%
2021/05/07	10	18.40	3	18.30	18.60	7	6,169	0.11%
2021/05/06	9	17.80	6	17.92	17.80	3	6,212	0.05%
2021/05/05	2.2	18.29	1	18.20	18.00	1.2	6,214	0.02%
2021/05/04	29	18.30	13	17.96	18.10	16	6,179	0.26%
2021/05/03	47	19.45	16	19.59	19.05	31	6,082	0.51%
2021/04/29	23	21.33	2	21.15	20.50	21	5,987	0.35%
2021/04/28	13	20.99	4	20.99	21.00	9	5,612	0.16%
2021/04/27	21.5	20.66	2	20.80	21.00	19.5	5,568	0.35%
2021/04/26	3	20.58	12	20.58	20.40	-9	5,476	-0.16%
2021/04/23	7	20.66	16	20.46	20.70	-9	5,424	-0.17%
2021/04/22	73	21.81	15	22.23	21.00	58	5,370	1.08%
2021/04/21	0	0.00	4	20.81	21.10	-4	5,014	-0.08%
2021/04/20	13	20.88	1	21.05	20.60	12	4,902	0.24%
2021/04/19	12	20.69	2	20.55	20.55	10	4,803	0.21%
2021/04/16	0	0.00	27	20.41	20.20	-27	4,730	-0.57%
2021/04/15	20	19.59	50	19.70	19.70	-30	4,667	-0.64%
2021/04/14	7	19.65	1	19.00	19.10	6	4,701	0.13%
2021/04/13	9	20.08	7	19.95	19.55	2	4,846	0.04%
2021/04/12	17	20.38	18	20.27	20.25	-1	4,840	-0.02%
2021/04/09	15	19.93	70	19.98	19.95	-55	4,755	-1.16%
2021/04/08	10	20.25	52	20.02	20.00	-42	4,720	-0.89%
2021/04/07	10	19.90	61	19.88	20.15	-51	4,651	-1.10%
2021/04/06	42	19.27	21	19.21	19.20	21	4,490	0.47%
2021/04/01	18	18.94	12	18.87	19.15	6	4,467	0.13%
2021/03/31	53	19.15	0	0.00	18.85	53	4,447	1.19%
2021/03/30	3	19.35	3	19.18	19.05	0	4,514	0.00%
2021/03/29	5	19.10	6	19.08	19.00	-1	4,471	-0.02%
2021/03/26	5	18.99	10	19.00	19.05	-5	4,443	-0.11%
2021/03/25	29	19.23	2	18.85	18.90	27	4,401	0.61%
2021/03/24	21	19.35	10	19.35	19.15	11	4,309	0.26%
2021/03/23	16	20.02	59	20.01	19.45	-43	4,205	-1.02%
2021/03/22	42	21.00	8	20.98	20.75	34	3,963	0.86%
2021/03/19	104	20.54	52	20.43	21.15	52	3,608	1.44%	大買/
2021/03/18	8	19.44	6	19.63	19.25	2	3,134	0.06%
2021/03/17	32	19.61	36	19.50	19.55	-4	3,085	-0.13%
2021/03/16	14	18.83	8	18.84	18.65	6	2,891	0.21%
2021/03/15	4	19.00	14	19.04	19.05	-10	2,842	-0.35%
2021/03/12	81	19.23	41	19.19	18.95	40	2,795	1.43%
2021/03/11	47	18.31	36	18.34	18.40	11	2,585	0.43%
2021/03/10	5	17.65	52	17.80	17.80	-47	2,525	-1.86%
2021/03/09	12	17.50	7	17.55	17.50	5	2,549	0.20%
2021/03/08	10	17.55	0	0.00	17.55	10	2,565	0.39%
2021/03/05	17	17.92	2	18.08	17.70	15	2,574	0.58%
2021/03/04	15	18.12	24	17.97	17.95	-9	2,557	-0.35%
2021/03/03	10	17.40	48	17.72	17.80	-38	2,530	-1.50%
2021/03/02	1	17.60	0	0.00	17.40	1	2,576	0.04%
2021/02/26	18	17.51	1	17.45	17.75	17	2,583	0.66%
2021/02/25	25	18.07	21	18.10	17.75	4	2,587	0.15%
2021/02/24	10	17.85	1	17.65	17.55	9	2,450	0.37%
2021/02/23	38	17.77	16	17.86	17.90	22	2,465	0.89%
2021/02/22	0	0.00	5	17.75	17.80	-5	2,444	-0.20%
2021/02/19	1.1	17.60	0	0.00	17.55	1.1	2,422	0.05%
2021/02/18	5	17.25	0	0.00	17.20	5	2,416	0.21%
2021/02/17	30	17.02	0	0.00	16.90	30	2,411	1.24%
2021/02/05	0	0.00	15	16.82	16.55	-15	2,405	-0.62%
2021/02/04	0	0.00	11	16.54	16.50	-11	2,409	-0.46%
2021/02/03	0	0.00	2	16.20	16.25	-2	2,488	-0.08%
2021/02/02	1	16.05	0	0.00	16.20	1	2,493	0.04%
2021/02/01	21	15.80	0	0.00	15.80	21	2,502	0.84%
2021/01/29	22	16.40	1	16.25	16.20	21	2,481	0.85%
2021/01/28	9	17.06	0	0.00	16.70	9	2,482	0.36%
2021/01/27	0	0.00	12	16.81	17.90	-12	2,459	-0.49%
2021/01/26	15	16.25	1	16.20	16.30	14	2,436	0.57%
2021/01/22	3	16.32	1	16.30	16.35	2	2,459	0.08%
2021/01/21	2	16.28	1	16.35	16.25	1	2,469	0.04%
2021/01/20	34	16.73	0	0.00	16.45	34	2,477	1.37%
2021/01/19	6	17.35	0	0.00	17.30	6	2,477	0.24%
2021/01/18	1	16.85	1	17.00	17.30	0	2,499	0.00%
2021/01/15	22	17.12	10	17.30	17.10	12	2,525	0.48%
2021/01/14	2	17.65	10	17.55	17.60	-8	2,515	-0.32%
2021/01/12	13	17.27	0	0.00	17.20	13	2,625	0.50%
2021/01/11	9	17.71	0	0.00	17.60	9	2,713	0.33%
2021/01/08	12	18.09	12	18.10	18.00	0	2,921	0.00%
2021/01/07	17	18.93	0	0.00	18.35	17	3,254	0.52%
2021/01/06	33	18.75	7	18.75	19.00	26	3,299	0.79%
2021/01/05	0	0.00	3	18.45	18.70	-3	3,184	-0.09%
2021/01/04	22	18.39	7	18.56	18.50	15	3,161	0.47%
2020/12/31	10	18.14	9	18.26	18.50	1	3,217	0.03%
2020/12/30	18	18.02	7	18.06	17.95	11	3,482	0.32%
2020/12/29	25	18.01	1	18.35	17.75	24	3,531	0.68%
2020/12/28	15	17.75	9	17.88	18.05	6	3,514	0.17%
2020/12/25	7	17.67	6.1	17.81	17.60	0.9	3,500	0.03%
2020/12/24	19	18.07	2	17.95	17.95	17	3,481	0.49%
2020/12/23	10	17.08	20	17.60	17.75	-10	3,350	-0.30%
2020/12/21	14	17.03	0	0.00	17.05	14	3,348	0.42%
2020/12/18	3	17.02	1	17.25	17.20	2	3,352	0.06%
2020/12/17	2	17.00	0	0.00	17.05	2	3,356	0.06%
2020/12/16	0	0.00	3	17.15	17.10	-3	3,352	-0.09%
2020/12/15	1	16.65	1	16.75	16.70	0	3,340	0.00%
2020/12/11	6	16.99	3	17.08	17.05	3	3,375	0.09%
2020/12/10	30	17.88	7	17.84	17.70	23	3,330	0.69%
2020/12/08	3	18.48	0	0.00	18.35	3	3,324	0.09%
2020/12/07	9	18.61	0	0.00	18.70	9	3,305	0.27%
2020/12/01	0	0.00	3	18.33	18.30	-3	3,222	-0.09%
2020/11/30	2	18.60	0	0.00	18.40	2	3,246	0.06%
2020/11/27	2	18.68	0	0.00	18.55	2	3,251	0.06%
2020/11/26	2	18.70	13	18.63	18.75	-11	3,326	-0.33%
2020/11/25	5	18.40	5	18.44	18.10	0	3,314	0.00%
2020/11/24	6	18.08	5	18.22	18.10	1	3,335	0.03%
2020/11/23	7	18.04	0	0.00	18.10	7	3,336	0.21%
2020/11/20	11	17.80	6	17.84	17.95	5	3,331	0.15%
2020/11/18	1	17.30	5	17.35	17.35	-4	3,312	-0.12%
2020/11/17	5	17.36	1	17.30	17.30	4	3,340	0.12%
2020/11/16	3	17.40	0	0.00	17.45	3	3,437	0.09%
2020/11/12	3	17.60	0	0.00	17.50	3	3,513	0.09%
2020/11/11	17	18.02	38	18.23	17.90	-21	3,659	-0.57%
2020/11/10	1	17.65	0	0.00	17.60	1	3,595	0.03%
2020/11/05	0	0.00	1	17.70	17.45	-1	3,645	-0.03%
2020/11/04	6	17.51	8	17.57	17.40	-2	3,672	-0.05%
2020/11/03	0	0.00	2	17.45	17.60	-2	3,743	-0.05%
2020/11/02	4	17.26	0	0.00	17.20	4	3,760	0.11%
2020/10/30	4	17.53	1	17.85	17.65	3	3,788	0.08%
2020/10/29	0	0.00	5	17.85	17.85	-5	3,819	-0.13%
2020/10/28	0	0.00	5	18.50	18.20	-5	3,899	-0.13%
2020/10/27	20	18.65	35	18.73	18.50	-15	3,932	-0.38%
2020/10/26	24	18.62	0	0.00	18.55	24	3,984	0.60%
2020/10/23	18	19.27	2	19.53	18.95	16	4,222	0.38%
2020/10/22	2	19.05	13	19.17	19.30	-11	4,382	-0.25%
2020/10/21	16	19.22	3	19.33	19.15	13	4,385	0.30%
2020/10/20	12	19.18	2	19.35	19.00	10	4,356	0.23%
2020/10/19	24	18.94	35	19.22	19.45	-11	4,317	-0.25%
2020/10/16	28	19.23	34	19.46	18.80	-6	4,208	-0.14%
2020/10/15	20	19.68	24	19.65	19.10	-4	4,026	-0.10%
2020/10/14	18	19.11	18	19.03	19.00	0	3,739	0.00%
2020/10/13	17	18.78	42	18.73	18.95	-25	3,634	-0.69%
2020/10/12	1	17.60	10	17.78	18.10	-9	3,556	-0.25%
2020/10/08	5	18.27	23	18.38	18.10	-18	3,520	-0.51%
2020/10/07	24	17.93	56	18.00	18.20	-32	3,418	-0.94%
2020/10/06	0	0.00	13	17.37	17.75	-13	3,117	-0.42%
2020/09/29	3	15.75	0	0.00	15.65	3	3,076	0.10%
2020/09/25	3	16.25	0	0.00	15.90	3	3,145	0.10%
2020/09/24	1	16.75	0	0.00	16.70	1	3,141	0.03%
2020/09/23	10	16.80	1	16.90	16.90	9	3,127	0.29%
2020/09/22	1	16.50	0	0.00	16.80	1	3,178	0.03%
2020/09/18	0	0.00	10	16.75	16.90	-10	3,216	-0.31%
2020/09/17	10	16.90	24	17.10	16.80	-14	3,225	-0.43%
2020/09/16	0	0.00	3	16.57	16.60	-3	3,184	-0.09%
2020/09/15	0	0.00	0	16.30	16.30	0	3,176	0.00%
2020/09/14	2	16.35	0	0.00	16.20	2	3,202	0.06%
2020/09/11	24	16.38	1	16.60	16.15	23	3,236	0.71%
2020/09/09	0	0.00	2	17.10	17.00	-2	3,196	-0.06%
2020/09/07	1	17.15	9	17.29	17.00	-8	3,188	-0.25%
2020/09/04	4	16.50	0	0.00	16.80	4	3,187	0.13%
2020/09/03	0	0.00	6	17.16	17.15	-6	3,416	-0.18%
2020/09/02	4	16.93	7	16.97	16.85	-3	3,373	-0.09%
2020/09/01	7	17.19	7	17.47	16.95	0	3,364	0.00%
2020/08/31	6	17.18	30	17.09	17.20	-24	3,295	-0.73%
2020/08/28	3	16.67	3	16.75	16.75	0	3,238	0.00%
2020/08/27	1	16.60	21	16.63	16.50	-20	3,201	-0.62%
2020/08/26	6	16.46	0	0.00	16.25	6	3,167	0.19%
2020/08/25	0	0.00	7	16.26	16.30	-7	3,148	-0.22%
2020/08/24	2	16.10	0	0.00	16.05	2	3,145	0.06%
2020/08/21	7	16.11	7	16.04	16.00	0	3,234	0.00%
2020/08/20	2	16.00	3	16.10	16.10	-1	3,219	-0.03%
2020/08/19	4	16.46	2	16.63	16.20	2	3,110	0.06%
2020/08/18	3	16.70	5	16.97	16.65	-2	3,070	-0.07%
2020/08/17	7	16.89	29	16.81	16.90	-22	3,026	-0.73%
2020/08/14	4	15.96	14	16.51	16.25	-10	2,873	-0.35%
2020/08/13	13	16.07	0	0.00	15.90	13	2,832	0.46%
2020/08/12	2	16.00	38	16.06	16.35	-36	2,815	-1.28%
2020/08/11	3	15.70	5	15.65	15.75	-2	2,784	-0.07%
2020/08/10	10	16.12	6	16.05	16.00	4	2,755	0.15%
2020/08/07	16	16.23	46	16.47	16.55	-30	2,711	-1.11%
2020/08/06	7	15.73	0	0.00	15.70	7	2,595	0.27%
2020/08/05	5	15.80	15	15.99	16.00	-10	2,570	-0.39%
2020/08/04	84	16.26	3	16.20	16.10	81	2,546	3.18%
2020/08/03	1	15.85	53	16.19	16.30	-52	2,499	-2.08%
2020/07/31	10	15.34	18	15.78	15.70	-8	2,407	-0.33%
2020/07/30	4	15.18	52	15.14	15.65	-48	2,356	-2.04%
2020/07/29	27	15.52	22	15.33	14.85	5	2,288	0.22%
2020/07/28	2	14.83	27	15.10	15.50	-25	2,037	-1.23%
2020/07/27	2	14.53	2	14.68	14.10	0	1,940	0.00%
2020/07/24	12	14.60	31	14.41	14.35	-19	1,926	-0.99%
2020/07/23	2	14.40	3	14.62	14.50	-1	1,900	-0.05%
2020/07/22	0	0.00	20	14.45	14.45	-20	1,875	-1.07%
2020/07/21	0	0.00	1	14.60	14.65	-1	1,866	-0.05%
2020/07/20	47	14.33	32	14.25	14.60	15	1,798	0.83%
2020/07/17	1	13.95	12	13.95	13.75	-11	1,730	-0.64%
2020/07/16	0	0.00	10	13.78	13.80	-10	1,727	-0.58%
2020/07/15	5	13.80	1	13.95	13.85	4	1,697	0.24%
2020/07/14	9	13.80	0	0.00	13.80	9	1,761	0.51%
2020/07/13	2	13.88	2	13.98	13.90	0	1,772	0.00%
2020/07/10	3	13.73	10	13.75	13.70	-7	1,789	-0.39%
2020/07/09	0	0.00	6	14.20	14.10	-6	1,795	-0.33%
2020/07/08	2	14.05	2	14.10	14.20	0	1,784	0.00%
2020/07/07	17	14.09	2	14.43	13.95	15	1,769	0.85%
2020/07/06	1	14.10	12	14.13	14.20	-11	1,748	-0.63%
2020/07/03	2	13.85	1	13.75	13.80	1	1,755	0.06%
2020/07/02	0	0.00	12	13.82	13.80	-12	1,784	-0.67%
2020/07/01	21	14.04	11	13.73	13.70	10	1,775	0.56%
2020/06/30	0	0.00	6	13.75	13.55	-6	1,715	-0.35%
2020/06/29	0	0.00	3	13.45	13.40	-3	1,680	-0.18%
2020/06/24	2	13.35	58	13.34	13.30	-56	1,679	-3.33%
2020/06/23	2	13.40	0	0.00	13.35	2	1,695	0.12%
2020/06/19	26	13.39	3	13.52	13.20	23	1,712	1.34%
2020/06/18	0	0.00	10	13.40	13.60	-10	1,702	-0.59%
2020/06/17	1	13.00	11	13.00	13.00	-10	1,686	-0.59%
2020/06/16	2	13.00	0	0.00	12.95	2	1,729	0.12%
2020/06/11	18	13.33	8	13.35	13.30	10	1,778	0.56%
2020/06/10	13	13.91	73	13.84	14.00	-60	1,754	-3.42%
2020/06/09	15	13.28	18	13.30	13.20	-3	1,546	-0.19%
2020/06/08	18	13.28	28	13.22	13.35	-10	1,580	-0.63%
2020/06/05	18	13.51	9	13.50	13.45	9	1,570	0.57%
2020/06/04	4	13.36	21	13.51	13.40	-17	1,562	-1.09%
2020/06/03	16	13.40	3	13.40	13.50	13	1,567	0.83%
2020/06/01	10	13.35	0	0.00	13.30	10	1,555	0.64%
2020/05/29	5	12.95	0	0.00	13.20	5	1,554	0.32%
2020/05/28	11	13.18	3	13.52	13.20	8	1,539	0.52%
2020/05/27	1	13.00	5	13.10	13.05	-4	1,450	-0.28%
2020/05/22	1	12.75	0	0.00	12.75	1	1,440	0.07%
2020/05/15	0	0.00	1	12.40	12.40	-1	1,422	-0.07%
2020/05/13	8	12.88	0	0.00	12.90	8	1,400	0.57%
2020/05/08	1	13.00	0	0.00	12.90	1	1,378	0.07%
2020/05/06	23	12.83	0	0.00	12.90	23	1,375	1.67%
2020/05/05	2	12.80	0	0.00	12.85	2	1,374	0.15%
2020/04/30	35	13.60	29	13.43	13.45	6	1,429	0.42%
2020/04/24	6	12.94	0	0.00	12.95	6	1,362	0.44%
2020/04/23	1	12.95	1	12.95	13.05	0	1,358	0.00%
2020/04/22	7	12.80	0	0.00	12.95	7	1,358	0.52%
2020/04/21	0	0.00	1	12.75	12.65	-1	1,351	-0.07%
2020/04/20	8	13.21	0	0.00	13.15	8	1,344	0.60%
2020/04/17	20	13.46	17	13.32	13.30	3	1,357	0.22%
2020/04/15	15	12.81	0	0.00	12.80	15	1,287	1.17%
2020/04/14	30	12.65	74	12.79	12.80	-44	1,268	-3.47%
2020/04/13	56	12.25	29	12.10	12.10	27	1,246	2.17%
2020/04/09	1	12.35	6	12.12	12.10	-5	1,263	-0.40%
2020/04/08	8	12.33	0	0.00	12.30	8	1,256	0.64%
2020/04/07	0	0.00	1	12.05	12.10	-1	1,211	-0.08%
2020/04/06	0	0.00	5	10.95	11.00	-5	1,171	-0.43%
2020/04/01	0	0.00	10	11.00	11.05	-10	1,177	-0.85%
2020/03/27	6	10.98	6	11.00	10.80	0	1,164	0.00%
2020/03/26	0	0.00	1	10.20	10.55	-1	1,144	-0.09%
2020/03/25	5	10.25	5	10.35	10.35	0	1,140	0.00%
2020/03/24	0	0.00	5	9.90	9.94	-5	1,123	-0.45%
2020/03/20	1	9.90	3	10.10	9.95	-2	1,103	-0.18%
2020/03/19	5	9.51	2	9.51	9.50	3	1,053	0.28%
2020/03/18	1	10.40	0	0.00	10.55	1	1,034	0.10%
2020/03/17	5	9.85	0	0.00	10.15	5	1,024	0.49%
2020/03/13	2	11.00	7	11.20	11.10	-5	968	-0.52%
2020/03/12	1	12.20	0	0.00	12.20	1	907	0.11%
2020/03/11	2	13.60	0	0.00	13.45	2	870	0.23%
2020/03/10	1	13.55	5	13.45	13.60	-4	877	-0.46%
2020/03/09	6	13.89	0	0.00	13.80	6	865	0.69%
2020/03/06	1	14.50	0	0.00	14.50	1	846	0.12%
2020/03/04	1	14.35	0	0.00	14.35	1	889	0.11%
2020/03/02	0	0.00	8	14.45	14.35	-8	896	-0.89%
2020/02/27	16	14.81	0	0.00	14.55	16	912	1.75%
2020/02/25	1	14.90	2	14.95	14.95	-1	925	-0.11%
2020/02/24	5	15.05	0	0.00	15.05	5	931	0.54%
2020/02/20	6	15.25	0	0.00	15.30	6	929	0.65%
2020/02/17	0	0.00	5	15.20	15.10	-5	934	-0.54%
2020/02/13	3	15.25	0	0.00	15.15	3	938	0.32%
2020/02/11	0	0.00	3	15.05	15.00	-3	967	-0.31%
2020/02/10	4	14.73	0	0.00	14.80	4	976	0.41%
2020/02/07	2	15.18	0	0.00	15.10	2	1,001	0.20%
2020/02/06	11	15.40	33	15.40	15.45	-22	1,008	-2.18%
2020/02/05	22	15.32	3	15.50	15.40	19	1,035	1.84%
2020/02/04	1	15.35	6	15.55	15.50	-5	1,049	-0.48%
2020/02/03	8	15.01	2	14.90	15.30	6	1,020	0.59%
2020/01/31	3	15.80	0	0.00	15.90	3	1,030	0.29%
2020/01/30	13	15.90	5	15.91	15.90	8	1,123	0.71%
2020/01/20	2	17.40	3	17.40	17.40	-1	1,200	-0.08%
2020/01/15	1	17.20	0	0.00	17.25	1	1,398	0.07%
2020/01/14	13	17.26	1	17.30	17.30	12	1,398	0.86%
2020/01/13	4	16.98	0	0.00	17.45	4	1,391	0.29%
2020/01/10	6	17.08	3	17.05	16.90	3	1,381	0.22%
2020/01/09	1	16.60	20	16.65	16.70	-19	1,361	-1.40%
2020/01/06	1	16.55	0	0.00	16.55	1	1,408	0.07%
2020/01/03	6	16.96	11	16.95	16.90	-5	1,409	-0.35%
2020/01/02	0	0.00	5	16.75	16.75	-5	1,399	-0.36%
2019/12/31	0	0.00	5	16.60	16.55	-5	1,413	-0.35%
2019/12/26	1	16.30	0	0.00	16.35	1	1,474	0.07%
2019/12/24	15	16.45	0	0.00	16.35	15	1,637	0.92%
2019/12/20	5	16.50	0	0.00	16.35	5	1,749	0.29%
2019/12/18	4	16.95	0	0.00	16.70	4	1,772	0.23%
2019/12/17	0	0.00	5	16.75	16.70	-5	1,762	-0.28%
2019/12/13	4	16.45	0	0.00	16.35	4	1,763	0.23%
2019/12/12	1	16.65	1	16.70	16.60	0	1,755	0.00%
2019/12/11	2	16.73	0	0.00	16.70	2	1,749	0.11%
2019/12/10	10	16.80	3	17.00	16.85	7	1,748	0.40%
2019/12/09	10	16.78	0	0.00	16.75	10	1,743	0.57%
2019/12/05	5	16.70	0	0.00	16.65	5	1,748	0.29%
2019/12/04	4	16.55	0	0.00	16.55	4	1,748	0.23%
2019/12/02	5	16.72	2	16.90	16.85	3	1,768	0.17%
2019/11/29	35	17.66	0	0.00	17.50	35	1,755	1.99%
2019/11/28	0	0.00	2	17.78	17.80	-2	1,754	-0.11%
2019/11/27	2	17.80	9	17.76	17.75	-7	1,833	-0.38%
2019/11/25	38	17.50	11	17.55	17.65	27	1,834	1.47%
2019/11/21	2	16.98	0	0.00	16.95	2	1,814	0.11%
2019/11/20	8	17.13	0	0.00	17.10	8	1,807	0.44%
2019/11/19	0	0.00	5	17.03	17.05	-5	1,812	-0.28%
2019/11/15	0	0.00	31	16.70	16.65	-31	1,818	-1.70%
2019/11/14	1	16.90	0	0.00	16.70	1	1,814	0.06%
2019/11/13	0	0.00	48	16.87	16.90	-48	1,811	-2.65%
2019/11/12	1	16.70	3	16.85	16.85	-2	1,816	-0.11%
2019/11/11	8	16.74	5	16.67	16.65	3	1,817	0.17%
2019/11/08	10	17.10	0	0.00	17.30	10	1,794	0.56%
2019/11/07	0	0.00	1	17.05	17.15	-1	1,783	-0.06%
2019/11/06	21	17.09	0	0.00	17.10	21	1,773	1.18%
2019/11/05	5	17.48	1	17.55	17.45	4	1,742	0.23%
2019/11/04	27	17.70	0	0.00	17.65	27	1,733	1.56%
2019/11/01	1	18.05	4	17.95	18.05	-3	1,712	-0.18%
2019/10/31	11	17.86	10	17.74	17.65	1	1,695	0.06%
2019/10/30	10	18.18	0	0.00	18.15	10	1,652	0.61%
2019/10/29	47	18.29	0	0.00	18.20	47	1,623	2.89%
2019/10/28	30	18.55	49	18.61	19.00	-19	1,527	-1.24%
2019/10/25	16	17.82	2	17.73	17.75	14	1,437	0.97%
2019/10/24	57	17.75	10	17.75	17.70	47	1,426	3.29%
2019/10/23	17	17.70	21	17.79	18.00	-4	1,397	-0.29%
2019/10/21	6	17.03	1	17.00	17.05	5	1,280	0.39%
2019/10/18	2	17.30	1	17.50	17.15	1	1,281	0.08%
2019/10/17	1	17.30	2	17.40	17.40	-1	1,269	-0.08%
2019/10/16	1	17.10	4	17.24	17.35	-3	1,267	-0.24%
2019/10/15	5	17.33	1	17.30	17.10	4	1,275	0.31%
2019/10/14	22	17.50	10	17.37	17.45	12	1,263	0.95%
2019/10/09	1	16.85	0	0.00	16.85	1	1,245	0.08%
2019/10/08	2	17.10	2	17.25	17.05	0	1,285	0.00%
2019/10/07	2	17.03	1	17.10	17.00	1	1,385	0.07%
2019/10/03	2	17.13	1	17.35	17.15	1	1,345	0.07%
2019/10/02	1	17.05	3	17.25	17.35	-2	1,327	-0.15%
2019/10/01	5	17.10	2	17.23	17.25	3	1,283	0.23%
2019/09/27	16	17.24	39	17.89	16.85	-23	1,245	-1.85%
2019/09/26	38	17.50	37	17.30	17.65	1	1,123	0.09%
2019/09/25	4	16.83	7	17.05	16.85	-3	1,053	-0.28%
2019/09/24	3	16.95	3	16.93	16.60	0	1,006	0.00%
2019/09/23	0	0.00	1	16.45	16.40	-1	974	-0.10%
2019/09/20	1	16.50	0	0.00	16.50	1	974	0.10%
2019/09/18	0	0.00	1	16.25	16.25	-1	957	-0.10%
2019/09/17	6	16.38	1	16.25	16.30	5	951	0.53%
2019/09/16	0	0.00	1	16.65	16.65	-1	947	-0.11%
2019/09/12	0	0.00	3	16.85	16.75	-3	947	-0.32%
2019/09/11	0	0.00	2	16.78	16.75	-2	943	-0.21%
2019/09/10	0	0.00	3	16.70	16.65	-3	940	-0.32%
2019/09/09	0	0.00	2	16.93	16.85	-2	933	-0.21%
2019/09/06	2	16.90	6	16.96	16.80	-4	927	-0.43%
2019/09/05	1	16.85	6	16.81	16.85	-5	906	-0.55%
2019/09/04	2	16.75	13	16.89	16.80	-11	889	-1.24%
2019/09/03	1	16.55	2	16.60	16.60	-1	872	-0.11%
2019/09/02	2	16.20	0	0.00	16.40	2	858	0.23%
2019/08/30	15	16.73	12	17.05	16.45	3	835	0.36%
2019/08/29	6	16.13	16	16.23	16.05	-10	750	-1.33%
2019/08/26	3	16.20	0	0.00	16.10	3	714	0.42%
2019/08/23	0	0.00	0.1	16.40	16.45	-0.1	708	-0.01%
2019/08/22	1	16.40	6	16.60	16.40	-5	706	-0.71%
2019/08/21	1	16.30	60	16.25	16.30	-59	699	-8.44%
2019/08/20	0	0.00	1	16.20	16.20	-1	691	-0.14%
2019/08/19	1	16.20	0	0.00	16.20	1	690	0.14%
2019/08/16	5	16.05	0	0.00	16.05	5	693	0.72%
2019/08/15	7	15.82	0	0.00	16.20	7	695	1.01%
2019/08/14	5	16.04	0	0.00	15.95	5	700	0.71%
2019/08/13	2	15.60	0	0.00	15.75	2	700	0.29%
2019/08/07	5	15.15	0	0.00	15.15	5	711	0.70%
2019/08/06	0	0.00	1	14.95	15.20	-1	724	-0.14%
2019/08/05	31	15.37	0	0.00	15.25	31	762	4.07%
2019/08/01	1	16.05	1	16.15	16.20	0	759	0.00%
2019/07/31	10	16.23	0	0.00	16.25	10	763	1.31%
2019/07/30	0	0.00	1	16.15	16.15	-1	771	-0.13%
2019/07/29	3	16.60	0	0.00	16.45	3	801	0.37%
2019/07/26	0	0.00	5	16.40	16.70	-5	793	-0.63%
2019/07/22	30	16.25	1	16.15	16.20	29	1,018	2.85%
2019/07/19	0	0.00	3	16.27	16.20	-3	1,039	-0.29%
2019/07/18	1	16.00	5	16.10	16.15	-4	1,052	-0.38%
2019/07/17	1	16.55	0	0.00	16.10	1	1,059	0.09%
2019/07/15	1	16.35	1	16.45	16.45	0	1,079	0.00%
2019/07/12	2	16.25	0	0.00	16.35	2	1,094	0.18%
2019/07/11	6	16.07	16	16.41	16.65	-10	1,094	-0.91%
2019/07/05	0	0.00	2	15.20	15.20	-2	1,075	-0.19%
2019/07/04	1	15.00	1	15.15	15.10	0	1,085	0.00%
2019/07/03	1	15.00	0	0.00	15.10	1	1,126	0.09%
2019/07/02	1	15.10	2	15.15	15.20	-1	1,150	-0.09%
2019/07/01	0	0.00	1	15.00	14.95	-1	1,170	-0.09%
2019/06/10	2	14.50	0	0.00	14.50	2	1,757	0.11%
2019/06/06	2	14.45	0	0.00	14.40	2	1,760	0.11%
2019/06/05	1	14.60	0	0.00	14.50	1	1,767	0.06%
2019/06/04	1	14.65	0	0.00	14.40	1	1,773	0.06%
2019/05/30	1	14.40	0	0.00	14.50	1	1,796	0.06%
2019/05/20	5	14.20	2	14.30	14.20	3	2,034	0.15%
2019/05/17	1	14.50	0	0.00	14.50	1	2,032	0.05%
2019/05/15	1	15.25	0	0.00	15.15	1	2,032	0.05%
2019/05/13	2	14.80	1	14.95	14.95	1	2,026	0.05%
2019/05/06	7	16.49	0	0.00	16.25	7	1,962	0.36%
2019/05/03	8	17.18	5	17.40	17.20	3	1,925	0.16%
2019/05/02	1	17.40	12	17.57	17.35	-11	1,912	-0.58%
2019/04/30	0	0.00	3	17.10	17.25	-3	1,862	-0.16%
2019/04/29	1	17.20	0	0.00	17.15	1	1,842	0.05%
2019/04/26	5	17.42	4	17.38	17.00	1	1,797	0.06%
2019/04/25	1	16.45	6	16.85	16.85	-5	1,619	-0.31%
2019/04/24	0	0.00	1	16.70	16.30	-1	1,589	-0.06%
2019/04/23	8	16.52	1	16.45	16.75	7	1,576	0.44%
2019/04/22	16	16.91	16	16.84	16.70	0	1,564	0.00%
2019/04/18	3	16.55	5	16.70	16.00	-2	1,528	-0.13%
2019/04/17	5	16.45	3	16.63	16.55	2	1,522	0.13%
2019/04/16	3	16.33	7	16.09	16.55	-4	1,475	-0.27%
2019/04/15	0	0.00	7	15.97	15.90	-7	1,417	-0.49%
2019/04/12	0	0.00	1	15.70	15.70	-1	1,400	-0.07%
2019/04/11	11	15.70	0	0.00	15.50	11	1,405	0.78%
2019/04/10	0	0.00	2	15.70	15.80	-2	1,394	-0.14%
2019/04/09	1	16.30	0	0.00	15.70	1	1,385	0.07%
2019/04/08	1	15.65	7	15.75	15.90	-6	1,343	-0.45%
2019/04/02	0	0.00	5	15.90	15.90	-5	1,291	-0.39%
2019/04/01	6	15.60	9	15.60	15.50	-3	1,253	-0.24%
2019/03/29	8	15.74	5	15.79	15.80	3	1,207	0.25%
2019/03/28	2	15.50	22	15.40	15.40	-20	975	-2.05%
2019/03/25	2	14.35	0	0.00	14.10	2	850	0.24%
2019/03/22	0	14.60	0	0.00	14.60	0	846	0.00%
2019/03/21	7	14.13	12	14.50	14.50	-5	840	-0.60%
2019/03/19	10	14.25	0	0.00	14.35	10	836	1.20%
2019/03/11	6	13.90	0	0.00	13.85	6	778	0.77%
2019/03/06	1	14.45	0	0.00	14.40	1	783	0.13%
2019/02/22	2	14.58	5	14.55	14.55	-3	762	-0.39%
2019/02/21	10	14.70	0	0.00	14.70	10	761	1.31%
2019/02/20	9	15.49	6	15.20	15.05	3	735	0.41%
2019/02/19	3	14.85	3	14.60	14.95	0	608	0.00%
2019/02/18	3	14.20	0.3	14.15	14.15	2.7	534	0.51%
2019/02/14	0	0.00	3	14.20	14.25	-3	537	-0.56%
2019/01/14	1	13.00	0	0.00	13.15	1	572	0.17%
2019/01/10	5	13.70	0	0.00	13.60	5	570	0.88%
2019/01/09	1	13.35	1	13.35	13.35	0	560	0.00%
2018/12/05	10	14.87	5	14.85	14.95	5	716	0.70%
2018/12/04	15	14.93	11	15.05	15.05	4	733	0.55%
2018/12/03	0	0.00	7	15.40	15.45	-7	728	-0.96%
2018/11/29	5	15.20	0	0.00	15.15	5	760	0.66%
2018/11/28	0	0.00	5	15.00	15.10	-5	875	-0.57%
2018/11/20	5	15.05	0	0.00	15.15	5	917	0.54%
2018/11/19	0	0.00	5	14.70	14.75	-5	912	-0.55%
2018/11/08	0	0.00	2	14.65	14.55	-2	967	-0.21%
2018/11/07	5	14.55	8	14.60	14.45	-3	979	-0.31%
2018/11/02	8	14.35	6	14.30	14.20	2	1,007	0.20%
2018/11/01	0	0.00	2	13.90	13.85	-2	995	-0.20%
2018/10/31	2	13.30	2	13.25	13.80	0	999	0.00%
2018/10/26	0	0.00	2	13.05	12.75	-2	1,014	-0.20%
2018/10/24	6	13.85	10	13.80	13.70	-4	1,055	-0.38%
2018/10/17	0	0.00	5	14.00	13.95	-5	1,122	-0.45%
2018/10/16	3	13.85	0	0.00	13.70	3	1,132	0.26%
2018/10/11	5	13.50	0	0.00	13.50	5	1,158	0.43%
2018/10/09	0	0.00	3	15.10	15.00	-3	1,135	-0.26%
2018/10/04	5	16.25	2	16.20	16.30	3	1,351	0.22%
2018/09/20	1	16.35	0	0.00	16.35	1	1,918	0.05%
2018/09/13	0	0.00	1	16.30	16.20	-1	2,278	-0.04%
2018/09/12	1	16.15	100	16.26	16.15	-99	2,322	-4.26%
2018/09/10	11	16.09	0	0.00	15.95	11	2,417	0.46%
2018/09/07	21	16.57	0	0.00	16.80	21	2,499	0.84%
2018/09/05	70	17.30	70	17.90	17.30	0	2,891	0.00%
2018/09/04	1	18.15	10	18.28	17.90	-9	2,932	-0.31%
2018/08/31	70	17.26	0	0.00	17.30	70	3,321	2.11%
2018/08/23	1	16.50	2	16.55	16.45	-1	4,090	-0.02%
2018/08/22	2	16.15	0	0.00	16.35	2	4,327	0.05%
2018/08/20	10	16.15	0	0.00	16.20	10	4,895	0.20%
2018/08/17	0	0.00	6	16.26	16.05	-6	5,070	-0.12%
2018/08/15	1	15.75	0	0.00	16.55	1	5,064	0.02%
2018/08/13	5	15.55	0	0.00	15.70	5	5,044	0.10%
2018/08/10	5	16.30	0	0.00	16.15	5	5,027	0.10%
2018/08/06	1	16.50	0	0.00	16.65	1	5,017	0.02%
2018/08/02	5	16.75	0	0.00	16.60	5	5,013	0.10%
2018/08/01	0	0.00	1	16.70	16.90	-1	5,005	-0.02%
2018/07/31	0	0.00	6	17.43	16.60	-6	5,003	-0.12%
2018/07/27	2	17.00	0	0.00	16.90	2	4,944	0.04%
2018/07/26	10	17.05	11	17.00	17.00	-1	4,939	-0.02%
2018/07/20	5	16.20	0	0.00	16.20	5	4,916	0.10%
2018/07/19	5	16.40	0	0.00	16.40	5	4,905	0.10%
2018/07/18	1	16.55	0	0.00	16.45	1	4,954	0.02%
2018/07/17	1	16.90	0	0.00	16.80	1	4,931	0.02%
2018/07/13	25	18.40	1	18.60	17.45	24	4,860	0.49%
2018/07/12	10	17.53	0	0.00	17.40	10	4,722	0.21%
2018/07/10	1	16.70	0	0.00	16.70	1	4,632	0.02%
2018/07/09	3	16.43	3	16.63	16.30	0	4,593	0.00%
2018/07/03	1	16.75	5	17.35	16.45	-4	4,369	-0.09%
2018/07/02	4	16.70	0	0.00	16.70	4	4,178	0.10%
2018/06/28	5	18.96	58	19.20	18.55	-53	4,151	-1.28%
2018/06/26	117	19.76	6	20.13	19.80	111	4,032	2.75%	大買/鉅額交易
2018/06/25	1	20.60	60	21.78	20.30	-59	3,948	-1.49%
2018/06/22	7	22.13	7	21.71	21.60	0	3,876	0.00%
2018/06/21	1	21.50	1	22.20	22.00	0	3,799	0.00%
2018/06/20	3	20.90	0	0.00	21.00	3	3,700	0.08%
2018/06/19	2	21.45	10	21.45	21.35	-8	3,653	-0.22%
2018/06/15	1	22.00	0	0.00	21.95	1	3,600	0.03%
2018/06/14	6	22.13	2	22.20	22.15	4	3,560	0.11%
2018/06/13	4	22.83	22	22.90	22.50	-18	3,474	-0.52%
2018/06/12	8	21.43	7	21.99	21.90	1	3,191	0.03%
2018/06/11	5	21.69	2	21.55	21.50	3	3,069	0.10%
2018/06/08	10	22.04	3	22.00	21.85	7	3,002	0.23%
2018/06/07	19	22.67	17	22.29	22.40	2	2,933	0.07%
2018/06/06	24	21.98	30	22.12	22.40	-6	2,543	-0.24%
2018/06/04	6	20.81	1	21.25	20.65	5	2,125	0.24%
2018/06/01	2	20.73	1	21.15	20.85	1	2,076	0.05%
2018/05/31	4	21.19	0	0.00	20.50	4	2,025	0.20%
2018/05/30	11	20.73	3	21.40	21.05	8	1,945	0.41%
2018/05/29	10	20.88	8	21.22	21.20	2	1,859	0.11%
2018/05/28	31	21.06	35	21.30	21.50	-4	1,643	-0.24%
2018/05/25	17	19.61	17	19.85	19.80	0	1,344	0.00%
2018/05/24	0	0.00	9	18.64	18.95	-9	1,103	-0.82%
2018/05/23	1	17.15	5	17.25	17.25	-4	938	-0.43%
2018/05/22	0	0.00	3	17.05	17.10	-3	951	-0.32%
2018/05/18	0	0.00	2	16.90	16.70	-2	944	-0.21%
2018/05/08	2	16.40	0	0.00	16.45	2	1,041	0.19%
2018/05/07	0	0.00	2	16.30	16.35	-2	1,048	-0.19%
2018/04/23	2	16.20	0	0.00	16.25	2	1,084	0.18%
2018/04/16	8	16.25	0	0.00	16.15	8	1,018	0.79%
2018/04/13	50	16.65	0	0.00	16.60	50	1,015	4.92%
2018/03/29	0	0.00	1	16.70	16.75	-1	1,087	-0.09%
2018/03/22	5	17.45	1	17.40	17.30	4	1,111	0.36%
2018/03/21	0	0.00	10	17.53	17.50	-10	1,108	-0.90%
2018/03/14	0	0.00	6	17.70	17.70	-6	1,106	-0.54%
2018/03/13	6	17.50	0	0.00	17.60	6	1,101	0.54%
2018/03/12	5	18.00	2	17.75	17.40	3	1,102	0.27%
2018/03/09	3	17.57	10	17.41	17.55	-7	1,046	-0.67%
2018/03/08	2	17.15	0	0.00	17.10	2	1,012	0.20%
2018/03/07	0	0.00	3	17.27	17.20	-3	1,015	-0.30%
2018/03/06	0	0.00	2	17.10	17.15	-2	1,008	-0.20%
2018/03/01	10	17.24	8	17.30	17.35	2	981	0.20%
2018/02/27	0	0.00	2	16.90	17.15	-2	959	-0.21%
2018/02/23	0	0.00	3	16.70	16.75	-3	962	-0.31%
2018/02/22	0	0.00	2	16.65	16.70	-2	954	-0.21%
2018/02/06	6	16.39	12	15.85	15.50	-6	961	-0.62%
2018/02/02	7	17.00	7	16.97	16.90	0	934	0.00%
2018/02/01	0	0.00	1	16.60	16.60	-1	877	-0.11%
2018/01/31	2	16.30	2	16.50	16.50	0	884	0.00%
2018/01/29	13	16.85	0	0.00	16.80	13	925	1.40%
2018/01/26	0	0.00	1	16.35	16.45	-1	896	-0.11%
2018/01/22	0	0.00	2	16.10	16.20	-2	1,106	-0.18%
2018/01/18	0	0.00	1	16.20	16.20	-1	1,126	-0.09%
2018/01/12	0	0.00	10	16.24	16.30	-10	1,190	-0.84%
2018/01/11	0	0.00	4	16.35	16.20	-4	1,221	-0.33%
2018/01/10	4	16.13	0	0.00	16.10	4	1,299	0.31%
2018/01/09	8	16.70	0	0.00	16.55	8	1,305	0.61%
2018/01/08	8	17.22	13	17.05	17.00	-5	1,338	-0.37%
2018/01/05	2	16.80	0	0.00	16.90	2	1,308	0.15%
2018/01/04	0	0.00	2	16.90	16.90	-2	1,319	-0.15%