統一證 (2855)-國泰-高雄券商分點個股進出

台股 » 個股 » 統一證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一證

(2855)

可現股當沖

股價
27.65
漲跌
▼0.10
漲幅
-0.36%
成交量
3,130張
產業
上市金融類股
220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

統一證 (2855)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2.1	27.68	2	27.75	27.65	0.1	4,534	0.00%
2024/04/29	0	0.00	16.3	27.63	27.75	-16.3	4,488	-0.36%
2024/04/26	4.2	27.15	30	27.33	27.05	-25.8	4,409	-0.59%
2024/04/25	0	0.00	1.2	27.24	27.15	-1.2	4,311	-0.03%
2024/04/24	3	27.05	15.3	27.06	27.20	-12.3	4,241	-0.29%
2024/04/23	5	26.97	33.3	27.00	27.25	-28.3	4,193	-0.67%
2024/04/22	48	26.79	22.5	26.88	27.15	25.5	4,138	0.62%
2024/04/19	1	25.90	58	26.22	26.65	-57	4,021	-1.42%
2024/04/18	1	26.20	3.1	26.18	26.55	-2.1	3,882	-0.05%
2024/04/17	0.1	25.50	0.1	25.60	25.45	0	3,804	0.00%
2024/04/16	11.1	25.70	35	25.87	25.25	-23.9	3,743	-0.64%
2024/04/15	1.5	26.50	19	26.55	26.60	-17.5	3,607	-0.48%
2024/04/12	12.2	26.96	6.2	27.24	26.85	6	3,536	0.17%
2024/04/11	2.2	26.92	10	26.95	27.00	-7.8	3,472	-0.23%
2024/04/10	18.5	26.80	4	26.80	26.95	14.5	3,429	0.42%
2024/04/09	40	26.71	15.1	26.85	27.05	24.9	3,361	0.74%
2024/04/08	1	26.10	4.1	25.81	26.05	-3.1	3,169	-0.10%
2024/04/03	1.2	25.46	2	25.50	25.50	-0.8	3,073	-0.03%
2024/04/02	9	25.49	14	25.46	25.40	-5	3,030	-0.16%
2024/04/01	1	25.20	42	25.04	25.30	-41	2,949	-1.39%
2024/03/29	4.2	24.31	3	24.50	24.60	1.2	2,821	0.04%
2024/03/28	3	23.93	2	24.29	24.20	1	2,707	0.04%
2024/03/27	1	23.63	16.7	23.74	23.90	-15.6	2,610	-0.60%
2024/03/26	5	23.06	1	23.00	23.15	4	2,523	0.16%
2024/03/25	2	23.33	0	0.00	23.35	2	2,490	0.08%
2024/03/22	17	23.53	2	23.55	23.55	15	2,459	0.61%
2024/03/21	1	23.45	2	23.37	23.40	-1	2,394	-0.04%
2024/03/20	9.1	23.16	2	23.23	22.85	7.1	2,348	0.30%
2024/03/19	10.1	23.05	6	23.24	23.20	4.1	2,332	0.17%
2024/03/18	6	23.07	0	0.00	23.10	6	2,296	0.26%
2024/03/15	15.7	23.33	5	23.22	23.10	10.7	2,227	0.48%
2024/03/14	8	23.76	3.3	23.76	23.60	4.8	2,165	0.22%
2024/03/13	16.2	24.07	8	24.12	24.00	8.2	2,079	0.39%
2024/03/12	6	24.01	13.7	24.10	24.20	-7.7	1,970	-0.39%
2024/03/11	36.2	24.18	14.2	23.75	23.75	22	1,880	1.17%
2024/03/08	4	23.01	9.7	23.12	23.05	-5.7	1,713	-0.33%
2024/03/07	10	22.57	26.1	22.67	22.95	-16.1	1,477	-1.09%
2024/03/06	2	21.30	1	21.30	21.30	1	1,192	0.08%
2024/03/05	1.2	20.92	5	21.04	21.20	-3.8	1,157	-0.33%
2024/03/04	1	20.90	4	20.91	20.95	-3	1,102	-0.27%
2024/03/01	2	20.80	5.1	20.67	20.65	-3.1	1,068	-0.29%
2024/02/29	0	0.00	20	20.37	20.50	-20	1,009	-1.98%
2024/02/27	0	0.00	1	19.95	19.95	-1	959	-0.10%
2024/02/26	0	0.00	1	20.15	20.15	-1	929	-0.11%
2024/02/23	0.2	20.20	4	20.20	20.20	-3.8	919	-0.41%
2024/02/22	0	0.00	7	20.16	20.30	-7	902	-0.78%
2024/02/21	2	19.75	12	19.75	19.75	-10	845	-1.18%
2024/02/20	0	0.00	4	19.99	19.85	-4	844	-0.47%
2024/02/19	0	0.00	4	19.93	19.95	-4	831	-0.48%
2024/02/16	15	19.32	15.2	19.48	19.75	-0.2	813	-0.02%
2024/02/02	1.2	18.87	0	0.00	18.85	1.2	739	0.16%
2024/01/31	0	0.00	1	18.85	18.85	-1	740	-0.13%
2024/01/30	2.2	18.96	0	0.00	18.90	2.2	744	0.30%
2024/01/29	0	0.00	3	19.05	19.05	-3	748	-0.40%
2024/01/26	0.7	19.14	1	19.10	19.10	-0.3	755	-0.04%
2024/01/23	2	18.95	0	0.00	18.95	2	766	0.26%
2024/01/22	2.4	18.92	0	0.00	18.90	2.4	768	0.31%
2024/01/18	1	18.55	0	0.00	18.55	1	770	0.13%
2024/01/17	2	18.65	0	0.00	18.50	2	765	0.26%
2024/01/16	12	18.91	2	18.90	18.85	10	751	1.33%
2024/01/15	3	19.22	0	0.00	19.15	3	734	0.41%
2024/01/12	1	19.25	0	0.00	19.25	1	733	0.14%
2024/01/11	4	19.40	0	0.00	19.45	4	740	0.54%
2024/01/10	2	19.40	0	0.00	19.30	2	824	0.24%
2024/01/09	3	19.48	0	0.00	19.50	3	828	0.36%
2024/01/08	9	19.60	0	0.00	19.60	9	838	1.07%
2024/01/05	2	19.40	0	0.00	19.40	2	842	0.24%
2024/01/04	4.2	19.35	8	19.35	19.40	-3.8	851	-0.45%
2024/01/03	9	19.36	0	0.00	19.35	9	870	1.03%
2023/12/29	13	19.67	5	19.70	19.65	8	851	0.94%
2023/12/18	0	0.00	1	19.70	19.60	-1	830	-0.12%
2023/12/15	0	0.00	1.3	19.80	19.80	-1.3	831	-0.15%
2023/12/14	0	19.50	9	19.53	19.60	-9	814	-1.10%
2023/12/13	0	0.00	5	19.25	19.30	-5	782	-0.64%
2023/12/11	3	19.25	12	19.25	19.20	-9	777	-1.16%
2023/12/08	0	0.00	1	19.10	19.15	-1	778	-0.13%
2023/12/06	2	19.10	1.1	19.15	19.15	0.9	779	0.12%
2023/12/05	0.3	18.95	0	0.00	19.00	0.3	784	0.03%
2023/12/01	0	0.00	3	18.95	18.95	-3	789	-0.38%
2023/11/30	0	0.00	1.1	19.00	19.00	-1.1	783	-0.14%
2023/11/29	0.2	18.80	1	18.75	18.85	-0.8	773	-0.11%
2023/11/24	0	0.00	0.1	18.55	18.60	-0.1	775	-0.01%
2023/11/21	0	0.00	3	18.60	18.60	-3	790	-0.38%
2023/11/15	0	0.00	5	18.20	18.35	-5	779	-0.64%
2023/11/14	1	17.90	0	0.00	17.85	1	788	0.13%
2023/11/13	2	17.80	0	0.00	17.85	2	810	0.25%
2023/11/10	2	17.68	0	0.00	17.80	2	833	0.24%
2023/11/07	0	0.00	1	18.10	18.10	-1	904	-0.11%
2023/11/03	6	17.63	0	0.00	17.65	6	945	0.63%
2023/10/31	0	0.00	0.3	17.60	17.40	-0.3	1,043	-0.02%
2023/10/30	0	0.00	1.1	17.57	17.55	-1.1	1,089	-0.10%
2023/10/26	3	17.70	0	0.00	17.60	3	1,170	0.26%
2023/10/20	0	0.00	3.3	17.94	17.95	-3.3	1,294	-0.25%
2023/10/19	0.2	18.00	0	0.00	18.15	0.2	1,311	0.01%
2023/10/18	0.1	17.55	0	0.00	18.05	0.1	1,309	0.01%
2023/10/17	1.1	17.90	0	0.00	17.75	1.1	1,245	0.08%
2023/10/16	2	17.80	0	0.00	17.85	2	1,259	0.16%
2023/10/13	1.2	18.02	0	0.00	18.05	1.2	1,276	0.09%
2023/10/12	2	18.05	1	18.10	18.15	1	1,332	0.08%
2023/10/11	3.1	18.10	0	0.00	18.20	3.1	1,378	0.22%
2023/10/06	2	18.40	5	18.45	18.45	-3	1,369	-0.22%
2023/10/04	1	18.31	0	0.00	18.25	1	1,407	0.07%
2023/10/02	0	18.90	0	0.00	18.80	0	1,523	0.00%
2023/09/27	0	18.75	0	0.00	18.75	0	1,539	0.00%
2023/09/25	0	0.00	5	18.90	18.90	-5	1,540	-0.32%
2023/09/22	1	18.75	0	0.00	18.80	1	1,546	0.06%
2023/09/21	2	18.80	0	0.00	18.85	2	1,545	0.13%
2023/09/20	3	19.15	0	0.00	19.05	3	1,534	0.20%
2023/09/19	10	19.25	0	0.00	19.15	10	1,538	0.65%
2023/09/15	0.5	19.30	0	0.00	19.25	0.5	1,550	0.03%
2023/09/13	1.2	19.04	0.1	19.10	19.00	1.1	1,577	0.07%
2023/09/11	2.2	19.06	1	19.10	19.10	1.2	1,585	0.08%
2023/09/07	0	0.00	0.6	19.30	19.25	-0.6	1,590	-0.04%
2023/09/05	0	0.00	1	19.65	19.65	-1	1,600	-0.06%
2023/09/04	0	0.00	0.3	19.70	19.75	-0.3	1,612	-0.02%
2023/08/31	0.1	19.70	0	0.00	19.55	0.1	1,681	0.00%
2023/08/29	0	0.00	3	19.50	19.45	-3	1,720	-0.17%
2023/08/28	0	0.00	1	19.35	19.45	-1	1,726	-0.06%
2023/08/24	0.2	19.00	0	0.00	19.20	0.2	1,719	0.01%
2023/08/22	0	19.05	1	18.95	18.95	-1	1,733	-0.06%
2023/08/21	1	19.05	0	0.00	19.00	1	1,734	0.06%
2023/08/18	1.4	19.19	0	0.00	18.90	1.4	1,737	0.08%
2023/08/16	0.1	19.05	0	0.00	19.15	0.1	1,722	0.00%
2023/08/14	2.1	19.50	1	19.85	19.45	1.1	1,709	0.06%
2023/08/11	1	20.00	0	0.00	20.05	1	1,672	0.06%
2023/08/10	0.1	20.05	0	0.00	20.05	0.1	1,652	0.00%
2023/08/08	3.1	20.50	25	20.56	20.45	-21.9	1,596	-1.37%
2023/08/07	0.2	20.35	8	20.35	20.45	-7.8	1,552	-0.51%
2023/08/04	1.1	20.25	21	20.64	20.65	-20	1,528	-1.31%
2023/08/02	6	20.08	0	0.00	20.10	6	1,493	0.40%
2023/08/01	5	20.45	1	20.55	20.45	4	1,454	0.27%
2023/07/31	23	20.59	2	20.30	20.35	21	1,426	1.47%
2023/07/26	0	0.00	0.5	19.85	19.80	-0.5	1,327	-0.04%
2023/07/25	0	0.00	1	19.50	19.45	-1	1,284	-0.08%
2023/07/24	0.1	19.04	4	19.10	19.05	-3.9	1,262	-0.31%
2023/07/21	0	0.00	1	19.35	19.30	-1	1,239	-0.08%
2023/07/20	0.1	19.20	0	0.00	19.40	0.1	1,232	0.01%
2023/07/19	1.1	19.09	0	0.00	19.05	1.1	1,213	0.09%
2023/07/18	2	19.13	0	0.00	19.15	2	1,198	0.17%
2023/07/17	10	19.55	0	0.00	19.30	10	1,168	0.86%
2023/07/14	4	18.90	9	18.69	18.90	-5	1,111	-0.45%
2023/07/12	1	18.35	0	0.00	18.20	1	1,076	0.09%
2023/07/10	4	18.36	2	18.25	18.15	2	1,049	0.19%
2023/07/07	1	17.85	12.5	18.02	18.35	-11.5	1,014	-1.13%
2023/07/04	0	0.00	1.5	17.63	17.65	-1.5	904	-0.16%
2023/06/30	0	0.00	1	17.40	17.40	-1	904	-0.11%
2023/06/27	0.6	17.50	3	17.40	17.35	-2.4	897	-0.27%
2023/06/26	1	17.65	0	0.00	17.65	1	890	0.11%
2023/06/20	7	17.56	0	0.00	17.50	7	881	0.79%
2023/06/19	3	17.77	40.3	17.80	17.75	-37.3	878	-4.24%
2023/06/14	0	0.00	21	17.95	17.95	-21	853	-2.46%
2023/06/13	4	17.95	1	17.90	17.95	3	852	0.35%
2023/06/12	0	0.00	10.2	17.85	17.85	-10.2	849	-1.20%
2023/06/09	0.3	17.80	10	17.85	17.80	-9.7	849	-1.14%
2023/06/08	1	17.80	5	17.90	17.85	-4	840	-0.48%
2023/06/07	0	0.00	13	17.90	17.80	-13	849	-1.53%
2023/06/06	13.3	17.90	12	17.91	17.90	1.3	856	0.15%
2023/06/05	4	17.73	0	0.00	17.65	4	814	0.49%
2023/06/02	2	17.30	1	17.30	17.35	1	786	0.13%
2023/06/01	4	17.03	3	17.10	17.10	1	769	0.13%
2023/05/31	0	0.00	2.1	17.10	17.05	-2.1	765	-0.27%
2023/05/29	5	17.20	1.1	17.20	17.20	3.9	754	0.52%
2023/05/26	0.1	17.10	2	17.20	17.05	-1.9	748	-0.25%
2023/05/23	0	0.00	5	17.05	17.00	-5	725	-0.69%
2023/05/22	0	0.00	4.9	16.78	16.80	-4.9	703	-0.70%
2023/05/18	3	16.60	2	16.75	16.75	1	695	0.14%
2023/05/16	7	16.39	0	0.00	16.30	7	693	1.01%
2023/05/15	1	16.35	0	0.00	16.35	1	696	0.14%
2023/05/11	0	0.00	3	16.50	16.55	-3	719	-0.42%
2023/05/10	3	16.65	0	0.00	16.70	3	740	0.41%
2023/05/08	5	16.65	2	16.70	16.75	3	745	0.40%
2023/05/05	1	16.50	0	0.00	16.50	1	749	0.13%
2023/05/02	0	0.00	1	16.55	16.65	-1	767	-0.13%
2023/04/27	0	0.00	1	16.55	16.45	-1	771	-0.13%
2023/04/25	0.3	16.57	0	0.00	16.45	0.3	772	0.03%
2023/04/24	0	0.00	1	16.65	16.70	-1	769	-0.13%
2023/04/19	3.1	16.75	2	16.80	16.70	1.1	775	0.14%
2023/04/17	1	16.80	1	16.95	16.80	0	742	0.00%
2023/04/14	0	0.00	1.1	16.55	16.70	-1.1	716	-0.16%
2023/04/13	0	0.00	0.6	16.55	16.40	-0.6	702	-0.09%
2023/04/11	0	0.00	98	16.48	16.45	-98	694	-14.10%
2023/04/10	1	16.15	0	0.00	16.15	1	683	0.15%
2023/04/07	0	0.00	2	16.10	16.10	-2	683	-0.29%
2023/04/06	0	0.00	5	16.16	16.15	-5	683	-0.73%
2023/03/31	0	0.00	2	16.00	16.10	-2	679	-0.29%
2023/03/30	4	16.00	0.7	16.05	16.00	3.3	680	0.49%
2023/03/29	1	16.10	0	0.00	16.10	1	679	0.15%
2023/03/28	0	0.00	1	16.30	16.15	-1	686	-0.15%
2023/03/24	3	16.15	0	16.25	16.20	3	695	0.43%
2023/03/23	2	16.25	0	0.00	16.25	2	698	0.29%
2023/03/22	0.1	16.20	0	0.00	16.45	0.1	707	0.01%
2023/03/21	0	16.50	2	16.05	16.35	-2	699	-0.29%
2023/03/17	3	15.75	0	0.00	15.75	3	696	0.43%
2023/03/16	0.2	15.64	1	15.70	15.55	-0.8	708	-0.12%
2023/03/15	10	15.79	1	16.10	15.85	9	704	1.28%
2023/03/14	16	16.05	0	0.00	16.00	16	691	2.31%
2023/03/13	0	16.50	8	16.33	16.40	-8	683	-1.17%
2023/03/10	20.3	16.38	2	16.50	16.40	18.3	681	2.68%
2023/03/09	45.3	16.86	5	16.99	16.75	40.3	672	5.99%
2023/03/08	0.1	17.35	0	0.00	17.30	0.1	663	0.01%
2023/03/07	0	0.00	17	17.41	17.40	-17	665	-2.55%
2023/03/03	2	17.00	0	0.00	17.00	2	666	0.30%
2023/03/01	0	0.00	1	17.10	17.10	-1	677	-0.15%
2023/02/24	0	0.00	2	17.20	17.20	-2	678	-0.29%
2023/02/22	1.3	17.04	0	0.00	17.10	1.3	674	0.19%
2023/02/20	1	16.95	10	17.01	17.00	-9	679	-1.32%
2023/02/17	2.4	16.97	3	16.95	16.95	-0.6	688	-0.08%
2023/02/16	0	0.00	0.2	17.20	17.10	-0.2	692	-0.03%
2023/02/14	4	17.30	0	0.00	17.35	4	693	0.58%
2023/02/10	0	0.00	2.2	17.05	17.15	-2.2	695	-0.32%
2023/02/09	0	0.00	1	17.25	17.15	-1	691	-0.15%
2023/02/07	0	0.00	2	16.90	16.90	-2	658	-0.30%
2023/02/06	0	0.00	6	16.83	16.80	-6	653	-0.92%
2023/02/03	0.1	16.90	0	0.00	16.90	0.1	646	0.01%
2023/02/02	0	0.00	43	16.69	16.70	-43	630	-6.82%
2023/02/01	2	16.35	0	0.00	16.30	2	619	0.33%
2023/01/17	0.3	16.08	0	0.00	16.05	0.3	618	0.04%
2023/01/16	0	0.00	1	16.10	15.95	-1	622	-0.16%
2023/01/13	0.2	16.10	0	0.00	16.00	0.2	629	0.02%
2023/01/12	0.2	16.08	0	0.00	16.10	0.2	702	0.03%
2022/12/30	0.1	15.73	0	0.00	15.65	0.1	730	0.02%
2022/12/28	0.3	15.75	0	0.00	15.75	0.3	749	0.04%
2022/12/26	0.1	16.00	0	0.00	15.75	0.1	756	0.01%
2022/12/23	0.2	15.87	0	0.00	15.85	0.2	765	0.03%
2022/12/21	0.2	15.77	0	0.00	15.85	0.2	788	0.02%
2022/12/20	1	15.60	0	0.00	15.65	1	790	0.13%
2022/12/19	0.3	15.85	0	0.00	15.75	0.3	791	0.04%
2022/12/16	1	15.85	0	0.00	15.90	1	792	0.13%
2022/12/15	0	15.85	0	0.00	15.85	0	786	0.00%
2022/12/13	0	0.00	3	15.70	15.75	-3	779	-0.38%
2022/12/12	1.2	15.61	0	0.00	15.70	1.2	777	0.15%
2022/12/09	0.1	15.85	0	0.00	15.80	0.1	784	0.01%
2022/12/08	2.2	16.00	0	0.00	15.80	2.2	775	0.29%
2022/12/07	0	16.35	0	0.00	16.30	0	764	0.00%
2022/12/06	2	16.58	0	0.00	16.50	2	761	0.27%
2022/12/05	0	16.75	0	0.00	16.85	0	759	0.00%
2022/12/02	0	0.00	6	16.75	16.75	-6	756	-0.79%
2022/12/01	0.2	16.65	0	0.00	16.65	0.2	760	0.03%
2022/11/30	2	16.60	1.3	16.63	16.60	0.7	748	0.10%
2022/11/29	0	0.00	5	16.10	16.25	-5	726	-0.69%
2022/11/28	1	16.00	0	0.00	16.00	1	722	0.14%
2022/11/25	0	0.00	2	16.25	16.20	-2	716	-0.28%
2022/11/24	0	0.00	4.2	16.12	16.10	-4.2	711	-0.59%
2022/11/23	1	15.90	0	0.00	15.90	1	727	0.14%
2022/11/18	1	15.75	0	0.00	15.75	1	728	0.14%
2022/11/16	4	15.80	0	0.00	15.75	4	734	0.55%
2022/11/15	1	15.60	0	0.00	15.95	1	733	0.14%
2022/11/14	2	15.75	0	0.00	15.75	2	733	0.27%
2022/11/11	0	0.00	2	15.80	15.75	-2	739	-0.27%
2022/11/10	1.1	15.31	0	0.00	15.30	1.1	742	0.14%
2022/11/09	0	15.50	0	0.00	15.65	0	756	0.00%
2022/11/08	2	15.35	1	15.35	15.40	1	770	0.13%
2022/11/07	2	14.95	0	0.00	15.20	2	782	0.26%
2022/11/03	0.1	14.85	0	0.00	14.80	0.1	811	0.01%
2022/10/28	0	14.55	0	0.00	14.55	0	880	0.00%
2022/10/27	0	0.00	0	14.60	14.80	0	884	0.00%
2022/10/25	3.1	14.25	0.7	14.36	14.20	2.4	880	0.27%
2022/10/24	0	14.52	0	0.00	14.60	0	875	0.01%
2022/10/20	4.2	14.19	1	13.95	14.60	3.2	872	0.37%
2022/10/18	0	14.45	0.3	14.45	14.60	-0.3	804	-0.04%
2022/10/17	0.3	14.43	0	0.00	14.45	0.3	811	0.04%
2022/10/14	0.1	14.50	0	0.00	14.60	0.1	818	0.01%
2022/10/13	0.3	14.40	1	14.20	14.20	-0.7	827	-0.09%
2022/10/12	0	14.70	0	0.00	14.60	0	818	0.00%
2022/10/11	0.1	14.55	0	0.00	14.55	0.1	829	0.01%
2022/10/07	0.4	14.80	0	0.00	14.75	0.4	835	0.05%
2022/10/03	0	14.65	0	0.00	14.55	0	1,014	0.00%
2022/09/30	0	0.00	10	14.70	14.80	-10	1,044	-0.96%
2022/09/29	1	14.65	0	0.00	14.90	1	1,065	0.09%
2022/09/28	2.2	14.71	2	14.80	14.65	0.2	1,064	0.01%
2022/09/27	0.1	15.15	3	15.15	15.15	-2.9	1,060	-0.27%
2022/09/26	0.3	15.34	0	0.00	15.25	0.3	1,073	0.03%
2022/09/22	1.3	15.52	0.4	15.60	15.65	0.9	1,093	0.08%
2022/09/21	0.3	15.75	0	0.00	15.65	0.3	1,097	0.03%
2022/09/20	3.2	15.65	0	0.00	15.75	3.2	1,095	0.29%
2022/09/19	1.1	15.71	0	0.00	15.75	1.1	1,106	0.10%
2022/09/16	2.1	16.00	0	0.00	15.85	2.1	1,114	0.19%
2022/09/15	0.1	16.25	1	16.10	16.15	-1	1,114	-0.09%
2022/09/14	2	16.25	3	16.20	16.25	-1	1,118	-0.09%
2022/09/13	0.1	16.55	0	0.00	16.45	0.1	1,131	0.01%
2022/09/12	0.1	16.30	0	0.00	16.30	0.1	1,149	0.01%
2022/09/08	0.3	16.25	0	0.00	16.30	0.3	1,155	0.03%
2022/09/07	5.1	15.90	32	15.95	16.00	-26.9	1,161	-2.31%
2022/09/05	3	16.40	0	0.00	16.35	3	1,162	0.26%
2022/09/01	0.8	16.59	0	0.00	16.50	0.8	1,175	0.07%
2022/08/30	5.5	16.70	20	16.75	16.50	-14.5	1,177	-1.23%
2022/08/29	1	16.95	0	0.00	16.95	1	1,156	0.09%
2022/08/26	5.1	17.30	0	0.00	17.30	5.1	1,155	0.44%
2022/08/25	0	0.00	6	17.33	17.15	-6	1,153	-0.52%
2022/08/24	1	17.15	0	0.00	17.10	1	1,169	0.09%
2022/08/23	0	17.25	0	0.00	17.15	0	1,196	0.00%
2022/08/22	6	17.46	0	0.00	17.40	6	1,202	0.50%
2022/08/19	0	0.00	11.1	17.80	17.75	-11.1	1,203	-0.92%
2022/08/18	0	0.00	5	17.50	17.50	-5	1,198	-0.42%
2022/08/17	0	17.80	0.2	17.80	17.60	-0.2	1,203	-0.01%
2022/08/16	0	0.00	16	17.85	17.70	-16	1,194	-1.34%
2022/08/15	0.2	17.50	0	0.00	17.70	0.2	1,180	0.01%
2022/08/11	1.1	16.69	0	0.00	16.75	1.1	1,156	0.10%
2022/08/10	20.3	16.60	0	0.00	16.50	20.3	1,160	1.75%
2022/08/08	0.2	16.20	0	0.00	16.20	0.2	1,157	0.01%
2022/08/04	2.3	15.35	0	0.00	15.45	2.3	1,181	0.19%
2022/08/03	0.1	15.55	0	0.00	15.45	0.1	1,207	0.00%
2022/08/02	2	15.63	0	0.00	15.55	2	1,227	0.16%
2022/08/01	0	15.85	0	0.00	15.90	0	1,239	0.00%
2022/07/29	0	0.00	1	15.70	15.65	-1	1,247	-0.08%
2022/07/27	1	15.35	0	0.00	15.55	1	1,246	0.08%
2022/07/26	0	15.55	0	0.00	15.55	0	1,244	0.00%
2022/07/22	0.1	15.15	0	0.00	15.65	0.1	1,251	0.01%
2022/07/20	2	15.08	8	15.18	15.05	-6	1,259	-0.48%
2022/07/19	0.2	14.83	0	0.00	14.85	0.2	1,267	0.02%
2022/07/18	4.1	14.69	0	0.00	14.70	4.1	1,269	0.32%
2022/07/15	0.1	14.50	0	0.00	14.60	0.1	1,257	0.00%
2022/07/14	0	0.00	0	14.65	14.55	0	1,261	0.00%
2022/07/13	1.1	14.49	0	0.00	14.50	1.1	1,260	0.09%
2022/07/12	14.2	14.62	2	14.45	14.20	12.2	1,254	0.97%
2022/07/11	13.1	17.57	0	0.00	17.50	13.1	1,142	1.15%
2022/07/08	4.1	17.90	0	0.00	17.90	4.1	1,096	0.38%
2022/07/07	0	0.00	1	18.05	18.00	-1	1,074	-0.09%
2022/07/06	7	18.00	0	0.00	18.00	7	1,077	0.65%
2022/07/05	0	0.00	1	18.15	18.25	-1	1,141	-0.09%
2022/07/04	22.1	18.00	0	0.00	18.00	22.1	1,144	1.93%
2022/07/01	6.4	18.53	0	0.00	18.25	6.4	1,153	0.56%
2022/06/30	4	18.63	0	0.00	18.70	4	1,154	0.35%
2022/06/29	0.1	18.95	0	0.00	18.90	0.1	1,149	0.00%
2022/06/27	2	19.15	0.5	19.10	19.10	1.5	1,160	0.13%
2022/06/24	3	18.93	1	19.05	19.05	2	1,157	0.17%
2022/06/23	1	18.70	8	18.77	18.80	-7	1,163	-0.60%
2022/06/20	1	18.65	0	0.00	18.75	1	1,167	0.09%
2022/06/17	1.1	18.80	0	0.00	18.85	1.1	1,167	0.09%
2022/06/16	2.1	18.95	0	0.00	18.85	2.1	1,198	0.18%
2022/06/15	1	19.00	0	0.00	19.10	1	1,225	0.08%
2022/06/14	1.1	18.71	0	0.00	18.85	1.1	1,243	0.09%
2022/06/13	4.2	18.76	0	0.00	18.80	4.2	1,272	0.33%
2022/06/10	3.1	19.00	0	0.00	19.15	3.1	1,281	0.24%
2022/06/08	3.1	19.10	0	0.00	19.10	3.1	1,329	0.23%
2022/06/06	5	19.10	0	0.00	19.15	5	1,388	0.36%
2022/06/02	2	19.05	0	0.00	19.10	2	1,447	0.14%
2022/06/01	0	19.10	1	19.15	19.15	-1	1,490	-0.07%
2022/05/31	3	18.75	10	19.19	18.75	-7	1,485	-0.47%
2022/05/30	5	19.11	0	0.00	19.15	5	1,457	0.34%
2022/05/27	1	18.85	0	0.00	18.90	1	1,451	0.07%
2022/05/26	1	18.65	1	18.70	18.65	0	1,458	0.00%
2022/05/25	3	18.70	0	0.00	18.60	3	1,493	0.20%
2022/05/24	1.1	18.92	0	0.00	18.80	1.1	1,521	0.07%
2022/05/23	2	18.60	0.2	18.80	18.90	1.8	1,519	0.12%
2022/05/20	6	18.71	0	0.00	18.70	6	1,529	0.39%
2022/05/19	9.1	18.73	0	0.00	18.65	9.1	1,528	0.60%
2022/05/18	1.3	18.85	0	0.00	19.10	1.3	1,520	0.09%
2022/05/17	7.1	18.74	0	0.00	18.80	7.1	1,510	0.47%
2022/05/16	35	18.89	0	0.00	18.80	35	1,507	2.32%
2022/05/12	8.8	18.89	2	19.05	18.85	6.8	1,541	0.44%
2022/05/11	2.2	19.66	4.2	19.66	19.60	-2	1,509	-0.13%
2022/05/10	1.5	20.03	0	0.00	20.05	1.5	1,487	0.10%
2022/05/09	5.2	20.10	0	0.00	20.10	5.2	1,470	0.36%
2022/05/06	1.1	20.51	0	0.00	20.55	1.1	1,465	0.08%
2022/05/05	1	20.81	0	0.00	20.85	1	1,466	0.07%
2022/05/03	2	20.70	0	0.00	20.70	2	1,503	0.13%
2022/04/29	2.1	20.78	0	0.00	20.80	2.1	1,513	0.14%
2022/04/28	5.9	20.52	0	0.00	20.60	5.9	1,551	0.38%
2022/04/27	6.2	20.47	4	20.50	20.55	2.2	1,548	0.14%
2022/04/26	3	20.95	1	21.05	20.95	2	1,545	0.13%
2022/04/25	11.3	21.02	0	0.00	21.05	11.3	1,540	0.73%
2022/04/22	1.1	21.37	0	0.00	21.40	1.1	1,526	0.08%
2022/04/21	0.5	21.60	0	0.00	21.50	0.5	1,547	0.03%
2022/04/20	1	21.50	0	0.00	21.45	1	1,575	0.07%
2022/04/19	3	21.57	0	0.00	21.70	3	1,577	0.19%
2022/04/18	6.4	21.41	0	0.00	21.45	6.4	1,581	0.41%
2022/04/15	1	21.70	0	0.00	21.70	1	1,590	0.06%
2022/04/14	3	21.77	0	0.00	21.80	3	1,590	0.19%
2022/04/13	1	21.75	0	0.00	21.80	1	1,584	0.06%
2022/04/12	4.2	21.69	2	21.65	21.65	2.2	1,581	0.14%
2022/04/11	23.4	22.02	0	0.00	22.05	23.4	1,564	1.50%
2022/04/08	3.1	22.72	0.5	22.80	22.75	2.6	1,505	0.17%
2022/04/07	4	22.80	0	0.00	22.80	4	1,508	0.26%
2022/04/06	1.1	22.85	0	0.00	22.95	1.1	1,507	0.08%
2022/03/31	2.2	23.05	28	23.07	23.00	-25.8	1,517	-1.70%
2022/03/30	0	0.00	1	23.00	23.05	-1	1,509	-0.07%
2022/03/29	0	0.00	6	23.04	22.95	-6	1,500	-0.40%
2022/03/23	0	0.00	1	22.95	22.95	-1	1,470	-0.07%
2022/03/22	0	22.95	1	23.00	23.00	-1	1,465	-0.07%
2022/03/21	1	23.20	32.3	23.15	23.10	-31.3	1,454	-2.15%
2022/03/18	0	0.00	2	22.82	22.90	-2	1,442	-0.14%
2022/03/17	0	0.00	3	22.47	22.55	-3	1,415	-0.21%
2022/03/15	0	0.00	7	22.10	22.15	-7	1,372	-0.51%
2022/03/14	2	22.08	5	22.10	22.20	-3	1,369	-0.22%
2022/03/11	13	21.67	0	0.00	21.60	13	1,341	0.97%
2022/03/10	24.7	21.58	0.2	21.65	21.55	24.5	1,328	1.84%
2022/03/09	13.4	20.87	23	20.82	21.05	-9.6	1,305	-0.74%
2022/03/08	27.3	20.12	0	0.00	20.00	27.3	1,274	2.14%
2022/03/07	24.7	20.96	0	0.00	20.80	24.7	1,223	2.01%
2022/03/04	6	21.54	0	0.00	21.50	6	1,200	0.50%
2022/03/02	0	0.00	1	21.60	21.60	-1	1,219	-0.08%
2022/03/01	1	21.65	0	0.00	21.65	1	1,219	0.08%
2022/02/25	7.3	21.47	0	0.00	21.55	7.3	1,213	0.60%
2022/02/24	3.3	21.88	1	21.70	21.70	2.3	1,188	0.19%
2022/02/23	4.2	22.09	0	0.00	22.10	4.2	1,154	0.36%
2022/02/22	2.2	22.15	0	0.00	22.05	2.2	1,180	0.19%
2022/02/21	1.1	22.25	0	0.00	22.25	1.1	1,198	0.09%
2022/02/18	1.1	22.20	0	0.00	22.25	1.1	1,223	0.09%
2022/02/17	5	22.25	0	0.00	22.20	5	1,225	0.41%
2022/02/16	1	22.15	0	0.00	22.20	1	1,228	0.08%
2022/02/15	2	22.05	0	0.00	22.05	2	1,234	0.16%
2022/02/14	6.5	22.19	3	22.15	22.10	3.5	1,219	0.29%
2022/02/11	6	22.73	0	0.00	22.65	6	1,163	0.52%
2022/02/10	25	22.94	0	0.00	22.75	25	1,166	2.14%
2022/02/09	0.5	22.83	0	0.00	22.75	0.5	1,170	0.04%
2022/02/07	1.2	22.50	1	22.50	22.60	0.2	1,166	0.02%
2022/01/26	2	22.20	0	0.00	22.20	2	1,158	0.17%
2022/01/25	11.3	22.12	10	22.10	22.10	1.3	1,158	0.12%
2022/01/24	0.1	22.45	5	22.45	22.45	-4.9	1,133	-0.43%
2022/01/21	21.8	22.77	0	0.00	22.65	21.8	1,123	1.94%
2022/01/20	2.1	23.15	1	23.00	23.15	1.1	1,083	0.10%
2022/01/18	0	23.20	0	0.00	23.10	0	1,067	0.00%
2022/01/17	2.2	23.16	0	0.00	23.15	2.2	1,065	0.21%
2022/01/14	2.1	23.22	0	0.00	23.20	2.1	1,072	0.20%
2022/01/13	0	0.00	0.1	23.65	23.60	-0.1	1,105	-0.01%
2022/01/12	0.1	23.30	0	0.00	23.15	0.1	1,082	0.01%
2022/01/11	0.1	23.15	0	0.00	23.25	0.1	1,075	0.00%
2022/01/10	32.1	23.20	0	0.00	23.15	32.1	1,081	2.97%
2022/01/07	33	23.42	1.3	23.53	23.40	31.7	1,074	2.95%
2022/01/05	0.1	23.49	7	23.49	23.40	-6.9	1,091	-0.64%
2022/01/04	0	23.58	0	0.00	23.55	0	1,100	0.00%
2022/01/03	2	23.70	1	23.75	23.65	1	1,107	0.09%
2021/12/30	11.1	23.60	0	0.00	23.65	11.1	1,110	1.00%
2021/12/29	0.3	23.58	6	23.55	23.60	-5.7	1,125	-0.51%
2021/12/28	31.1	23.35	0	0.00	23.35	31.1	1,136	2.74%
2021/12/27	10	23.20	35	23.29	23.30	-25	1,164	-2.15%
2021/12/24	10	23.00	0	0.00	23.05	10	1,197	0.83%
2021/12/23	30	22.95	0	0.00	23.05	30	1,212	2.47%
2021/12/22	0.1	23.00	1	22.95	22.95	-0.9	1,230	-0.07%
2021/12/20	1	22.80	0	0.00	22.80	1	1,231	0.08%
2021/12/16	2.4	22.76	0	0.00	22.75	2.4	1,235	0.20%
2021/12/15	1.1	22.71	1.3	22.77	22.70	-0.2	1,248	-0.02%
2021/12/14	0.5	22.94	0	0.00	22.75	0.5	1,252	0.04%
2021/12/13	14	23.12	0.1	23.20	23.05	13.9	1,233	1.12%
2021/12/09	0.1	23.35	2	23.25	23.35	-1.9	1,243	-0.15%
2021/12/08	4	23.45	12	23.49	23.40	-8	1,260	-0.63%
2021/12/07	2	23.15	0	0.00	23.20	2	1,262	0.16%
2021/12/06	1	23.05	0	0.00	23.10	1	1,274	0.08%
2021/12/03	1	23.05	1	23.10	23.15	0	1,301	0.00%
2021/12/02	2.1	22.90	0	0.00	22.90	2.1	1,303	0.16%
2021/12/01	7	23.06	0	0.00	23.15	7	1,324	0.53%
2021/11/30	5.1	22.80	0	0.00	23.60	5.1	1,337	0.38%
2021/11/29	0.2	22.86	1	22.70	22.75	-0.8	1,355	-0.06%
2021/11/26	30.2	23.00	0	23.10	23.05	30.2	1,369	2.20%
2021/11/24	0	0.00	31	23.35	23.30	-31	1,422	-2.18%
2021/11/23	1.2	23.21	0	0.00	23.20	1.2	1,450	0.08%
2021/11/22	2	23.33	0	0.00	23.40	2	1,514	0.13%
2021/11/19	30.5	23.50	0	0.00	23.50	30.5	1,649	1.85%
2021/11/18	0.2	23.65	0	0.00	23.70	0.2	1,702	0.01%
2021/11/15	1.2	23.12	16	23.11	23.10	-14.8	1,754	-0.84%
2021/11/12	3	23.13	0.1	22.95	23.15	2.9	1,792	0.16%
2021/11/10	0	0.00	5.6	22.76	22.90	-5.6	1,900	-0.29%
2021/11/09	1.2	22.86	10	22.88	22.75	-8.9	1,933	-0.46%
2021/11/05	12.3	22.70	2	22.70	22.70	10.3	2,052	0.50%
2021/11/04	2	22.95	8	22.98	22.95	-6	2,102	-0.29%
2021/11/03	8.1	22.60	0	0.00	22.70	8.1	2,163	0.37%
2021/11/02	16	22.50	0	0.00	22.50	16	2,172	0.74%
2021/11/01	0.1	22.75	0	0.00	22.55	0.1	2,179	0.00%
2021/10/29	16.3	22.61	0	0.00	22.65	16.3	2,204	0.74%
2021/10/28	0.2	22.83	0	0.00	22.85	0.2	2,211	0.01%
2021/10/26	1.1	22.86	10	22.95	23.00	-8.9	2,281	-0.39%
2021/10/25	0.1	22.85	0	0.00	22.80	0.1	2,315	0.00%
2021/10/22	0.1	23.05	0.1	23.22	22.95	0	2,363	0.00%
2021/10/21	0	0.00	0	22.93	23.35	0	2,384	0.00%
2021/10/19	0.1	22.80	0	0.00	22.80	0.1	2,399	0.01%
2021/10/18	0	0.00	1	22.80	22.80	-1	2,418	-0.04%
2021/10/14	0	0.00	0.1	22.40	22.15	-0.1	2,482	0.00%
2021/10/12	0.1	22.30	0	0.00	22.25	0.1	2,566	0.00%
2021/10/08	2.1	22.23	0	0.00	22.40	2.1	2,606	0.08%
2021/10/07	0.1	22.30	10	22.35	22.35	-9.9	2,633	-0.38%
2021/10/05	8.2	21.79	2	21.95	21.80	6.2	2,694	0.23%
2021/10/04	14.1	21.99	0	22.55	22.00	14	2,707	0.52%
2021/10/01	62.8	22.53	0.1	22.90	22.40	62.8	2,727	2.30%
2021/09/30	3.1	22.98	0	23.10	23.00	3	2,771	0.11%
2021/09/29	4.4	23.02	4	23.00	23.05	0.4	2,810	0.01%
2021/09/28	0.2	23.38	0	0.00	23.30	0.2	2,828	0.01%
2021/09/23	3	23.40	0	0.00	23.40	3	2,972	0.10%
2021/09/22	15.1	23.28	0	0.00	23.25	15.1	2,999	0.50%
2021/09/17	0.1	23.60	10	23.82	23.85	-9.9	3,010	-0.33%
2021/09/15	30	23.70	0	0.00	23.75	30	3,040	0.99%
2021/09/14	0	23.90	0	0.00	23.90	0	3,055	0.00%
2021/09/13	0	0.00	1	23.80	23.95	-1	3,071	-0.03%
2021/09/10	1	23.40	44	23.50	23.45	-43	3,105	-1.38%
2021/09/09	0.1	23.40	0	0.00	23.35	0.1	3,128	0.00%
2021/09/08	21	23.20	0	0.00	23.50	21	3,141	0.67%
2021/09/07	25	23.23	0	0.00	23.25	25	3,190	0.78%
2021/09/06	7.6	23.36	0	0.00	23.30	7.6	3,230	0.23%
2021/09/02	30.2	23.50	0	0.00	23.40	30.2	3,302	0.91%
2021/09/01	1.2	23.57	60	23.73	23.75	-58.8	3,324	-1.77%
2021/08/31	2	23.53	0	0.00	23.55	2	3,341	0.06%
2021/08/30	45	23.82	36	23.78	23.75	9	3,518	0.26%
2021/08/27	2	23.65	0	0.00	23.70	2	3,539	0.06%
2021/08/26	18.3	23.56	0	0.00	23.40	18.3	3,543	0.52%
2021/08/25	16.1	26.16	62	26.20	26.15	-46	3,529	-1.30%
2021/08/24	3	25.97	20	26.13	26.25	-17	3,432	-0.50%
2021/08/23	1	25.80	1	25.85	25.85	0	3,425	0.00%
2021/08/20	1.1	25.50	25	25.60	25.55	-24	3,481	-0.69%
2021/08/19	1.1	25.54	1	25.90	25.60	0.1	3,551	0.00%
2021/08/18	2	25.40	0	0.00	25.80	2	3,553	0.06%
2021/08/17	2.9	25.15	6	25.10	25.10	-3.2	3,553	-0.09%
2021/08/16	5.2	25.55	16	25.51	25.45	-10.8	3,546	-0.30%
2021/08/13	6.1	26.01	5	26.07	26.00	1.1	3,600	0.03%
2021/08/12	0	0.00	2	26.20	26.25	-2	3,654	-0.05%
2021/08/11	14.1	26.08	0.1	26.05	26.00	14	3,727	0.38%
2021/08/10	15.1	26.60	0	0.00	26.65	15.1	3,779	0.40%
2021/08/09	19.1	27.01	0	0.00	26.95	19.1	3,907	0.49%
2021/08/05	2	27.40	5	27.50	27.35	-3	4,163	-0.07%
2021/08/04	1	27.50	0	0.00	27.40	1	4,524	0.02%
2021/08/02	1	27.10	1	27.00	27.30	0	4,997	0.00%
2021/07/30	7	27.09	0	0.00	27.05	7	5,043	0.14%
2021/07/29	13	27.17	0	0.00	27.20	13	5,210	0.25%
2021/07/28	25.5	27.15	0	0.00	27.15	25.5	5,326	0.48%
2021/07/27	1.1	27.60	0	0.00	27.60	1.1	5,505	0.02%
2021/07/23	1	27.90	4	28.05	28.00	-3	5,690	-0.05%
2021/07/21	3	27.65	0	0.00	27.65	3	5,844	0.05%
2021/07/20	23	27.76	0	0.00	27.80	23	5,972	0.39%
2021/07/19	0	0.00	4.1	28.17	28.15	-4.1	6,047	-0.07%
2021/07/16	10	27.95	0	0.00	28.05	10	6,248	0.16%
2021/07/15	0	0.00	2	27.90	28.00	-2	6,267	-0.03%
2021/07/14	0	0.00	7	27.70	27.65	-7	6,337	-0.11%
2021/07/13	0	0.00	5	27.70	27.50	-5	6,516	-0.08%
2021/07/12	0.5	27.85	1	27.75	27.75	-0.5	6,629	-0.01%
2021/07/09	15.1	27.68	0	0.00	27.60	15.1	6,656	0.23%
2021/07/08	1	27.90	14	27.95	27.90	-13	6,774	-0.19%
2021/07/07	7	27.76	0	0.00	27.65	7	6,853	0.10%
2021/07/06	4	27.39	3	27.45	27.45	1	6,915	0.01%
2021/07/05	0	0.00	1	26.95	27.05	-1	6,982	-0.01%
2021/07/01	5	26.85	12	26.98	26.95	-7	7,216	-0.10%
2021/06/30	0	0.00	3	26.68	26.75	-3	7,281	-0.04%
2021/06/28	0	0.00	3	26.58	26.60	-3	7,566	-0.04%
2021/06/25	7	26.44	0	0.00	26.35	7	7,674	0.09%
2021/06/24	8	26.36	2	26.35	26.40	6	7,846	0.08%
2021/06/23	0	0.00	1	26.05	26.10	-1	7,962	-0.01%
2021/06/22	5	25.90	0	26.00	25.95	5	8,081	0.06%
2021/06/21	12	25.68	2	25.65	25.70	10	8,358	0.12%
2021/06/18	1	25.95	0	0.00	25.85	1	8,397	0.01%
2021/06/17	0.1	25.70	6	25.88	26.15	-6	8,449	-0.07%
2021/06/16	21	25.83	2	25.85	25.80	19	8,494	0.22%
2021/06/15	7	26.10	0.3	26.33	26.15	6.7	8,457	0.08%
2021/06/11	15.1	26.30	0	0.00	26.25	15.1	8,443	0.18%
2021/06/10	3	26.42	3	26.50	26.50	0	8,405	0.00%
2021/06/09	2.1	26.50	8	26.49	26.40	-6	8,386	-0.07%
2021/06/08	2.1	26.75	5	26.85	26.75	-3	8,358	-0.04%
2021/06/07	43.2	26.78	8	26.94	26.80	35.2	8,349	0.42%
2021/06/04	12.5	28.44	0	0.00	28.40	12.5	8,163	0.15%
2021/06/03	0.3	28.75	2	28.78	28.75	-1.7	8,147	-0.02%
2021/06/02	0.5	28.70	11	28.85	28.70	-10.5	8,178	-0.13%
2021/06/01	11	28.42	0	0.00	28.75	11	8,136	0.14%
2021/05/31	6.5	28.79	8	28.98	28.60	-1.5	8,135	-0.02%
2021/05/28	1	28.45	4	28.88	28.65	-3	8,105	-0.04%
2021/05/27	0	0.00	1	27.70	28.05	-1	8,079	-0.01%
2021/05/26	136	27.49	5	27.55	27.60	131	8,069	1.62%	大買/鉅額交易
2021/05/25	9	27.32	3	27.35	27.40	6	8,106	0.07%
2021/05/24	6	27.08	1	27.05	27.10	5	8,129	0.06%
2021/05/21	6	26.63	14	26.73	26.95	-8	8,149	-0.10%
2021/05/20	2	26.03	1	26.05	25.90	1	8,069	0.01%
2021/05/19	5	26.25	3	26.55	26.30	2	8,027	0.02%
2021/05/18	10	25.63	13	25.82	26.50	-3	7,992	-0.04%
2021/05/17	31.6	24.49	5	25.05	24.50	26.6	7,912	0.34%
2021/05/14	8	25.94	4	26.11	26.10	4	7,786	0.05%
2021/05/13	10.1	25.98	4	25.58	25.80	6.1	7,662	0.08%
2021/05/12	73.1	27.03	6	27.91	26.50	67.1	7,528	0.89%
2021/05/11	7.1	30.36	5	30.16	29.25	2.1	7,216	0.03%
2021/05/10	6	29.96	22	30.17	30.45	-16	6,968	-0.23%
2021/05/07	2.2	29.51	6	29.65	29.65	-3.8	6,832	-0.06%
2021/05/06	2	29.90	1	29.95	29.50	1	6,795	0.01%
2021/05/05	21	29.15	15	28.90	28.85	6	6,636	0.09%
2021/05/04	7.4	27.95	10.2	27.83	28.45	-2.8	6,630	-0.04%
2021/05/03	8.7	29.42	1	29.95	29.15	7.7	6,444	0.12%
2021/04/29	14	29.29	17.5	29.66	29.90	-3.5	6,372	-0.05%
2021/04/28	3.1	29.34	4	29.43	29.50	-1	6,351	-0.01%
2021/04/27	4.1	29.72	2.5	29.54	29.75	1.6	6,389	0.02%
2021/04/26	3.3	29.33	2.7	29.16	29.50	0.7	6,324	0.01%
2021/04/23	1	28.40	6.1	28.21	28.35	-5.1	6,238	-0.08%
2021/04/22	9	28.31	15	28.33	28.10	-6	6,276	-0.10%
2021/04/21	12	27.35	3	27.43	27.80	9	6,200	0.15%
2021/04/20	11.6	27.55	0	0.00	27.55	11.6	6,487	0.18%
2021/04/19	19	28.01	4	27.91	28.10	15	6,677	0.22%
2021/04/16	5	26.79	4	27.03	27.10	1	7,024	0.01%
2021/04/15	1.2	25.94	12	25.90	25.85	-10.9	7,360	-0.15%
2021/04/14	12.2	25.45	8	25.42	25.65	4.2	7,728	0.05%
2021/04/13	3	25.58	1	25.45	25.40	2	7,875	0.03%
2021/04/12	3	24.70	11	25.13	25.60	-8	7,863	-0.10%
2021/04/09	8.1	24.49	0	0.00	24.60	8.1	7,885	0.10%
2021/04/08	8	24.27	31	24.41	24.70	-23	7,915	-0.29%
2021/04/07	10.3	24.37	11	24.50	24.45	-0.7	8,014	-0.01%
2021/04/06	14	24.42	11	24.74	24.75	3	7,898	0.04%
2021/04/01	10	24.01	7.1	23.97	24.05	2.9	7,851	0.04%
2021/03/31	10.2	23.42	16	23.27	23.50	-5.8	7,697	-0.08%
2021/03/30	13	22.84	0	0.00	23.00	13	7,534	0.17%
2021/03/29	2	22.85	7	22.80	22.85	-5	7,436	-0.07%
2021/03/26	4.1	22.10	23	22.15	22.10	-19	7,391	-0.26%
2021/03/25	2	21.73	4	21.83	21.85	-2	7,331	-0.03%
2021/03/24	26	21.49	21	21.63	21.75	5	7,217	0.07%
2021/03/23	1.1	20.95	5	20.95	21.15	-3.9	6,946	-0.06%
2021/03/22	7	20.78	6	20.80	21.10	1	6,898	0.01%
2021/03/19	3	20.60	0	0.00	20.50	3	6,867	0.04%
2021/03/16	1	20.45	0	0.00	20.45	1	7,061	0.01%
2021/03/15	1	20.40	0	0.00	20.35	1	7,174	0.01%
2021/03/12	1	20.30	2.6	20.28	20.35	-1.6	7,316	-0.02%
2021/03/11	1	20.25	0	0.00	20.30	1	7,693	0.01%
2021/03/10	7.1	20.22	0	0.00	20.20	7.1	7,788	0.09%
2021/03/08	11.1	20.29	6	20.45	20.15	5.1	7,875	0.06%
2021/03/05	7.1	20.36	0	0.00	20.40	7.1	7,856	0.09%
2021/03/04	0.1	20.45	0	0.00	20.50	0.1	7,876	0.00%
2021/03/02	3.1	20.56	2	20.65	20.40	1.1	7,841	0.01%
2021/02/26	1	20.60	0	0.00	20.65	1	7,790	0.01%
2021/02/25	0	0.00	1.1	20.82	21.15	-1.1	7,727	-0.01%
2021/02/24	0.1	20.65	0	0.00	20.70	0.1	7,684	0.00%
2021/02/23	0	0.00	4	21.08	21.00	-4	7,621	-0.05%
2021/02/22	15.1	20.90	2	20.88	20.90	13.1	7,559	0.17%
2021/02/19	0.1	20.85	0	0.00	20.85	0.1	7,532	0.00%
2021/02/18	4	21.10	3	21.17	21.10	1	7,490	0.01%
2021/02/05	0	0.00	0	20.50	20.35	0	7,402	0.00%
2021/02/03	0	0.00	2	20.10	20.15	-2	7,364	-0.03%
2021/02/02	0	0.00	3	20.12	20.40	-3	7,335	-0.04%
2021/02/01	2.1	19.60	7	19.77	19.75	-5	7,283	-0.07%
2021/01/29	0	20.45	10	20.10	20.00	-10	7,231	-0.14%
2021/01/28	3	20.35	8	20.35	20.35	-5	7,156	-0.07%
2021/01/27	0	0.00	1	20.45	20.60	-1	7,115	-0.01%
2021/01/26	1	20.70	20	20.70	20.40	-19	7,076	-0.27%
2021/01/22	0	0.00	10	20.30	20.45	-10	6,891	-0.15%
2021/01/21	0	20.35	2	20.40	20.50	-2	6,848	-0.03%
2021/01/20	3	20.68	3.1	20.37	20.30	-0.1	6,746	0.00%
2021/01/19	2	21.15	12.1	21.15	21.20	-10.1	6,615	-0.15%
2021/01/18	5.1	20.90	0	0.00	21.05	5.1	6,566	0.08%
2021/01/15	13	20.98	3	21.20	21.15	10	6,484	0.15%
2021/01/14	8.1	21.56	4	21.55	21.55	4.1	6,408	0.06%
2021/01/13	26	21.78	12	21.75	21.85	14	6,257	0.22%
2021/01/12	26.1	21.47	19	21.37	21.00	7.1	5,898	0.12%
2021/01/11	45	21.93	15	21.92	22.10	30	5,612	0.53%
2021/01/08	49	21.18	2	21.08	21.35	47	5,058	0.93%
2021/01/07	7	20.71	12	20.37	20.85	-5	4,566	-0.11%
2021/01/06	10	19.32	15	19.35	19.20	-5	4,138	-0.12%
2021/01/05	0	0.00	4	18.98	18.95	-4	3,850	-0.10%
2021/01/04	0.1	18.90	7	18.75	19.00	-7	3,842	-0.18%
2020/12/31	9.1	18.35	2	18.70	18.40	7.1	3,674	0.19%
2020/12/30	3	18.13	4	18.34	18.55	-1	3,537	-0.03%
2020/12/29	5	17.58	0	0.00	17.70	5	3,332	0.15%
2020/12/28	0	0.00	2	17.45	17.45	-2	3,259	-0.06%
2020/12/25	0.1	16.95	0.2	17.00	17.00	-0.1	3,166	0.00%
2020/12/24	1	16.95	0	0.00	17.00	1	3,151	0.03%
2020/12/23	2	16.80	0	0.00	16.90	2	3,150	0.06%
2020/12/22	5	17.00	1	16.70	16.70	4	3,140	0.13%
2020/12/21	0	0.00	2	17.05	17.10	-2	3,054	-0.07%
2020/12/18	0	0.00	0.1	16.95	16.90	-0.1	3,016	0.00%
2020/12/11	0	0.00	2	17.00	17.00	-2	2,926	-0.07%
2020/12/10	2	16.93	0	0.00	16.90	2	2,831	0.07%
2020/12/08	1	16.75	3	16.87	16.75	-2	2,584	-0.08%
2020/12/07	2	16.95	2	16.48	17.20	0	2,427	0.00%
2020/12/04	1	15.90	1	15.85	15.95	0	2,072	0.00%
2020/12/02	0.1	15.75	0	0.00	15.80	0.1	2,149	0.00%
2020/12/01	2.1	15.75	1.1	15.75	15.85	1	2,166	0.04%
2020/11/30	0	0.00	2	15.75	15.80	-2	2,155	-0.09%
2020/11/27	0.1	15.70	0	0.00	15.75	0.1	2,186	0.00%
2020/11/24	0.1	15.50	0	0.00	15.55	0.1	2,438	0.00%
2020/11/23	0	0.00	2	15.55	15.55	-2	2,492	-0.08%
2020/11/20	0	0.00	0.3	15.25	15.35	-0.3	2,463	-0.01%
2020/11/19	13	15.25	0	0.00	15.20	13	2,498	0.52%
2020/11/16	0	0.00	2	15.10	15.20	-2	2,634	-0.08%
2020/11/13	1.1	14.90	0	0.00	14.95	1.1	2,649	0.04%
2020/11/12	0.1	15.15	0	0.00	15.10	0.1	2,643	0.00%
2020/11/11	10	15.20	10	15.20	15.25	0	2,684	0.00%
2020/11/10	0	0.00	0	15.10	15.05	0	2,697	0.00%
2020/11/09	0	0.00	0	15.00	15.00	0	2,708	0.00%
2020/11/03	0	0.00	0	14.80	14.80	0	3,388	0.00%
2020/11/02	0	14.90	0	0.00	14.65	0	3,549	0.00%
2020/10/26	0	0.00	1	15.10	15.15	-1	4,587	-0.02%
2020/10/19	0	0.00	1	15.05	15.10	-1	5,112	-0.02%
2020/10/15	1	14.85	0	0.00	14.85	1	5,341	0.02%
2020/10/13	1	14.90	0	0.00	14.95	1	5,556	0.02%
2020/10/12	1	15.00	0	0.00	15.00	1	5,579	0.02%
2020/10/07	0	0.00	10	15.75	15.75	-10	5,544	-0.18%
2020/10/06	0	0.00	0	15.70	15.75	0	5,585	0.00%
2020/10/05	0	0.00	2	15.60	15.55	-2	5,673	-0.04%
2020/09/24	2	15.35	5	15.20	15.15	-3	6,107	-0.05%
2020/09/23	0	0.00	5	15.80	15.55	-5	6,044	-0.08%
2020/09/16	0	0.00	1	16.10	16.10	-1	5,984	-0.02%
2020/09/14	0	0.00	0.2	16.00	16.00	-0.2	5,984	0.00%
2020/09/11	1	16.15	0	0.00	16.00	1	5,979	0.02%
2020/09/09	0	0.00	0	16.10	16.15	0	5,991	0.00%
2020/09/08	10	16.10	3	16.15	16.15	7	5,953	0.12%
2020/09/07	16	16.45	13	16.60	16.10	3	5,909	0.05%
2020/09/04	0	0.00	1	15.95	16.05	-1	5,732	-0.02%
2020/09/03	0.2	15.95	0	0.00	15.95	0.2	5,688	0.00%
2020/09/02	7	15.89	2	15.90	15.80	5	5,673	0.09%
2020/09/01	2	16.08	15	16.15	16.25	-13	5,642	-0.23%
2020/08/31	11	16.02	12	16.24	16.30	-1	5,566	-0.02%
2020/08/27	15	15.63	0	0.00	15.35	15	5,420	0.28%
2020/08/25	2	15.80	0	0.00	15.85	2	5,367	0.04%
2020/08/18	0	0.00	1	15.90	15.85	-1	5,176	-0.02%
2020/08/17	0	0.00	65	15.80	15.90	-65	5,152	-1.26%
2020/08/14	0	0.00	3	15.60	15.60	-3	5,161	-0.06%
2020/08/13	1	15.45	0	0.00	15.45	1	5,137	0.02%
2020/08/12	1	15.60	5	15.55	15.50	-4	5,119	-0.08%
2020/08/11	1	16.05	9	15.98	15.85	-8	5,022	-0.16%
2020/08/10	4	16.18	0	0.00	16.05	4	4,924	0.08%
2020/08/07	0	0.00	1	15.60	15.80	-1	4,740	-0.02%
2020/08/06	40	15.90	3	15.75	15.80	37	4,474	0.83%
2020/08/05	25	16.00	3	15.80	16.00	22	4,323	0.51%
2020/08/04	1	15.20	1	15.25	15.10	0	4,082	0.00%
2020/08/03	5	16.21	0	0.00	16.25	5	3,927	0.13%
2020/07/31	2	16.33	0	0.00	16.40	2	3,684	0.05%
2020/07/29	0	0.00	18	15.70	15.90	-18	3,308	-0.54%
2020/07/27	3	15.70	5	15.80	15.75	-2	3,130	-0.06%
2020/07/24	11	15.45	13	15.57	15.40	-2	3,019	-0.07%
2020/07/23	0	0.00	10	15.73	15.75	-10	2,932	-0.34%
2020/07/22	3	15.63	9	15.74	15.75	-6	2,821	-0.21%
2020/07/21	0	0.00	32	15.31	15.40	-32	2,687	-1.19%
2020/07/17	5	15.18	25	15.23	15.10	-20	2,499	-0.80%
2020/07/16	0	0.00	40	14.99	14.95	-40	2,341	-1.71%
2020/07/15	2	14.80	43	14.93	14.90	-41	2,306	-1.78%
2020/07/14	1	14.90	0	0.00	14.90	1	2,289	0.04%
2020/07/13	0	0.00	60	14.99	15.00	-60	2,261	-2.65%
2020/07/10	15	14.85	70	14.84	14.75	-55	2,265	-2.43%
2020/07/09	4	15.00	16	14.87	15.00	-12	2,215	-0.54%
2020/07/08	0	0.00	1	14.55	14.65	-1	2,028	-0.05%
2020/07/07	5	14.27	0	0.00	14.35	5	1,981	0.25%
2020/07/06	2	14.03	1	14.15	14.20	1	2,011	0.05%
2020/07/03	10	13.80	0	0.00	13.85	10	1,936	0.52%
2020/07/02	0	13.80	0	0.00	13.80	0	1,931	0.00%
2020/06/22	0	0.00	5	13.85	13.85	-5	2,128	-0.23%
2020/06/18	0	13.80	0	0.00	13.85	0	2,128	0.00%
2020/06/15	1	13.50	0	0.00	13.60	1	2,110	0.05%
2020/06/12	1	13.35	0	0.00	13.50	1	2,113	0.05%
2020/06/11	1	13.75	1	13.75	13.55	0	2,089	0.00%
2020/06/01	0	0.00	1	13.40	13.40	-1	2,061	-0.05%
2020/05/25	1	13.15	0	0.00	13.25	1	2,063	0.05%
2020/05/21	1	13.10	0	0.00	13.20	1	2,074	0.05%
2020/05/20	0	0.00	1	13.20	13.15	-1	2,022	-0.05%
2020/05/14	0	0.00	4	13.29	13.20	-4	1,963	-0.20%
2020/05/12	0	0.00	2	13.35	13.30	-2	1,952	-0.10%
2020/05/07	0	0.00	2.5	13.26	13.30	-2.5	1,954	-0.13%
2020/05/06	0	0.00	4	13.15	13.15	-4	1,963	-0.20%
2020/05/04	2	13.15	0	0.00	13.15	2	1,994	0.10%
2020/04/30	0	0.00	1	13.30	13.45	-1	1,997	-0.05%
2020/04/27	0	0.00	1	12.90	12.95	-1	1,996	-0.05%
2020/04/24	1	12.85	0	0.00	12.80	1	2,014	0.05%
2020/04/22	0	0.00	2	12.60	12.80	-2	2,026	-0.10%
2020/04/21	0	0.00	2	12.80	12.70	-2	2,019	-0.10%
2020/04/14	0	0.00	3	12.78	12.85	-3	1,944	-0.15%
2020/04/10	0	0.00	2	12.70	12.70	-2	1,932	-0.10%
2020/04/09	1	12.60	1	12.55	12.60	0	1,930	0.00%
2020/04/08	1	12.80	0	0.00	12.85	1	1,879	0.05%
2020/04/06	1	12.80	0	0.00	12.70	1	1,828	0.05%
2020/04/01	1	12.85	1	12.75	12.85	0	1,792	0.00%
2020/03/31	7	12.91	1	13.00	13.00	6	1,762	0.34%
2020/03/30	4	12.64	2	12.60	12.80	2	1,699	0.12%
2020/03/27	1	12.55	2	12.50	12.55	-1	1,630	-0.06%
2020/03/26	0.4	11.45	0	0.00	11.45	0.4	1,560	0.03%
2020/03/25	5	11.58	12	11.65	11.50	-7	1,587	-0.44%
2020/03/24	3	11.28	0	0.00	11.30	3	1,588	0.19%
2020/03/23	1	10.90	0	0.00	11.00	1	1,601	0.06%
2020/03/20	4	11.13	0	0.00	11.25	4	1,619	0.25%
2020/03/19	4	10.88	2	10.73	10.70	2	1,617	0.12%
2020/03/18	12	11.19	0	0.00	11.20	12	1,586	0.76%
2020/03/17	5	11.35	0	0.00	11.30	5	1,619	0.31%
2020/03/16	1	11.75	0	0.00	11.60	1	1,623	0.06%
2020/03/13	1	11.80	0	0.00	12.00	1	1,610	0.06%
2020/03/12	0	0.00	2	12.78	12.50	-2	1,582	-0.13%
2020/03/10	0	0.00	1	12.95	13.15	-1	1,519	-0.07%
2020/03/09	4	13.20	0	0.00	13.20	4	1,494	0.27%
2020/03/06	0	0.00	25	13.57	13.60	-25	1,447	-1.73%
2020/03/03	0	0.00	5	13.75	13.75	-5	1,431	-0.35%
2020/03/02	0	0.00	1	13.65	13.70	-1	1,433	-0.07%
2020/02/25	0	0.00	1	13.75	13.90	-1	1,401	-0.07%
2020/02/17	1	13.90	1	13.90	13.95	0	1,376	0.00%
2020/02/11	1	14.00	0	0.00	14.05	1	1,413	0.07%
2020/02/07	3	14.05	0	0.00	14.05	3	1,477	0.20%
2020/02/06	1	14.20	0	0.00	14.20	1	1,482	0.07%
2020/02/03	3	13.82	0	0.00	13.90	3	1,437	0.21%
2020/01/30	2	14.20	0	0.00	14.05	2	1,385	0.14%
2020/01/17	0	0.00	1	14.75	14.80	-1	1,300	-0.08%
2020/01/15	2	14.70	0	0.00	14.70	2	1,278	0.16%
2020/01/14	2	14.75	2	14.75	14.75	0	1,284	0.00%
2020/01/09	1	14.50	0	0.00	14.45	1	1,268	0.08%
2020/01/08	1	14.50	1	14.50	14.45	0	1,263	0.00%
2020/01/06	0	0.00	3	14.75	14.75	-3	1,233	-0.24%
2020/01/03	0	0.00	10	14.85	14.90	-10	1,216	-0.82%
2020/01/02	0	0.00	2	14.70	14.75	-2	1,193	-0.17%
2019/12/26	0	0.00	5	14.40	14.35	-5	1,129	-0.44%
2019/12/20	0	0.00	2	14.45	14.25	-2	1,110	-0.18%
2019/12/18	5	14.55	0	0.00	14.50	5	1,057	0.47%
2019/12/12	1	14.30	1	14.45	14.35	0	999	0.00%
2019/12/05	1	13.80	0	0.00	13.90	1	985	0.10%
2019/11/22	1	13.80	0	0.00	13.80	1	968	0.10%
2019/11/20	1	13.85	0	0.00	13.85	1	969	0.10%
2019/11/18	0	0.00	2	13.75	13.80	-2	966	-0.21%
2019/11/14	0	0.00	2	13.60	13.65	-2	980	-0.20%
2019/11/07	0.3	13.75	1	13.75	13.80	-0.7	960	-0.07%
2019/11/06	20	13.75	0	0.00	13.75	20	952	2.10%
2019/11/05	0	0.00	1	13.50	13.50	-1	893	-0.11%
2019/10/31	0.2	13.15	0	0.00	13.20	0.2	856	0.03%
2019/10/25	1	13.15	0	0.00	13.20	1	916	0.11%
2019/10/21	1	13.20	0	0.00	13.15	1	972	0.10%
2019/10/16	1	13.35	3	13.30	13.30	-2	1,006	-0.20%
2019/10/14	0	0.00	3	13.25	13.30	-3	1,059	-0.28%
2019/10/09	3	13.00	0	0.00	12.95	3	1,083	0.28%
2019/10/08	1	13.10	0	0.00	13.10	1	1,099	0.09%
2019/10/02	1	13.05	0	0.00	13.05	1	1,139	0.09%
2019/09/27	1	13.05	0	0.00	12.95	1	1,141	0.09%
2019/09/24	0	0.00	1	13.20	13.15	-1	1,156	-0.09%
2019/09/23	0	0.00	2	13.30	13.20	-2	1,153	-0.17%
2019/09/17	1	13.25	1	13.25	13.20	0	1,148	0.00%
2019/09/16	0	0.00	3	13.35	13.35	-3	1,176	-0.26%
2019/09/10	2	13.20	0	0.00	13.20	2	1,193	0.17%
2019/09/02	0	0.00	15	12.75	12.75	-15	1,195	-1.25%
2019/08/28	1	12.55	0	0.00	12.75	1	1,222	0.08%
2019/08/23	1	12.75	0	0.00	12.85	1	1,243	0.08%
2019/08/22	4	12.75	0	0.00	12.80	4	1,272	0.31%
2019/08/21	5	12.70	0	0.00	12.65	5	1,338	0.37%
2019/08/15	0	0.00	1	12.45	12.40	-1	1,315	-0.08%
2019/08/05	2	12.45	0	0.00	12.45	2	1,295	0.15%
2019/07/29	8	12.84	0	0.00	12.85	8	1,335	0.60%
2019/07/25	1.1	12.96	0	0.00	12.95	1.1	1,320	0.09%
2019/07/17	1	13.10	0	0.00	13.10	1	1,615	0.06%
2019/07/09	0	0.00	1	13.80	13.80	-1	1,739	-0.06%
2019/07/03	0	0.00	1	13.75	13.75	-1	1,762	-0.06%
2019/06/18	10	13.50	0	0.00	13.55	10	1,714	0.58%
2019/06/11	0.2	13.25	0	0.00	13.25	0.2	1,734	0.01%
2019/05/13	0	0.00	2	13.45	13.40	-2	1,561	-0.13%
2019/05/07	2	13.30	0	0.00	13.30	2	1,499	0.13%
2019/05/06	25	13.35	0	0.00	13.30	25	1,508	1.66%
2019/05/03	1.8	13.50	0	0.00	13.60	1.8	1,487	0.12%
2019/04/30	10	13.30	0	0.00	13.45	10	1,477	0.68%
2019/04/26	0	0.00	20	13.05	13.05	-20	1,425	-1.40%
2019/04/25	142	12.99	0	0.00	12.70	142	1,407	10.09%	大買/鉅額交易
2019/04/23	50	13.00	0	0.00	13.00	50	1,188	4.21%
2019/04/22	60	13.19	0	0.00	13.10	60	1,134	5.29%
2019/04/11	0	0.00	2	14.10	14.05	-2	985	-0.20%
2019/04/10	2	14.15	0	0.00	14.20	2	1,026	0.19%
2019/04/09	0	0.00	10	14.35	14.30	-10	1,028	-0.97%
2019/04/01	0	0.00	45	14.05	13.85	-45	999	-4.50%
2019/03/20	0	0.00	10	14.00	13.95	-10	1,264	-0.79%
2019/03/18	0	0.00	13	13.90	13.90	-13	1,235	-1.05%
2019/03/12	0	0.00	3	13.70	13.70	-3	1,214	-0.25%
2019/03/11	1	13.45	0	0.00	13.60	1	1,202	0.08%
2019/03/08	1	13.25	3	13.22	13.30	-2	1,185	-0.17%
2019/03/06	0	0.00	1	13.25	13.35	-1	1,192	-0.08%
2019/02/27	0	0.00	1	13.50	13.50	-1	1,177	-0.08%
2019/02/26	0	0.00	2	13.55	13.55	-2	1,157	-0.17%
2019/02/15	0	0.00	0.1	13.35	13.40	-0.1	1,099	-0.01%
2019/02/13	0	0.00	2	13.45	13.45	-2	1,089	-0.18%
2019/02/12	2	13.25	0	0.00	13.45	2	1,074	0.19%
2019/01/28	0	0.00	1	12.95	13.05	-1	1,043	-0.10%
2019/01/15	0	0.00	2	12.85	13.00	-2	1,006	-0.20%
2019/01/11	0	0.00	1	12.90	12.80	-1	1,012	-0.10%
2019/01/10	0	0.00	1	12.65	12.90	-1	997	-0.10%
2019/01/04	0	0.00	1	12.05	12.20	-1	950	-0.11%
2019/01/03	0	0.00	1	11.85	12.00	-1	943	-0.11%
2019/01/02	0	0.00	5	11.98	11.85	-5	930	-0.54%
2018/12/28	0	0.00	1	11.40	11.50	-1	878	-0.11%
2018/12/27	0	0.00	1	11.40	11.50	-1	877	-0.11%
2018/12/25	20	11.10	1	11.15	11.25	19	865	2.20%
2018/12/24	26	11.24	0	0.00	11.25	26	860	3.02%
2018/12/22	30	11.13	1	10.95	11.15	29	864	3.36%
2018/12/21	5	11.11	1	11.40	11.00	4	863	0.46%
2018/12/20	1	11.30	2	11.40	11.45	-1	726	-0.14%
2018/12/19	7	11.58	0	0.00	11.35	7	706	0.99%
2018/12/18	4	12.15	0	0.00	11.80	4	599	0.67%
2018/12/12	2	12.45	0	0.00	12.45	2	584	0.34%
2018/12/11	1	12.55	0	0.00	12.40	1	590	0.17%
2018/12/06	10	12.55	0	0.00	12.55	10	614	1.63%
2018/12/03	0	0.00	1	12.85	12.90	-1	645	-0.15%
2018/11/23	1	12.55	0	0.00	12.55	1	648	0.15%
2018/11/22	0	0.00	1	12.60	12.70	-1	646	-0.15%
2018/11/21	1	12.70	0	0.00	12.70	1	654	0.15%
2018/11/08	2	12.90	0	0.00	12.95	2	678	0.29%
2018/11/01	10	12.45	0	0.00	12.50	10	733	1.36%
2018/10/30	0	0.00	1	12.35	12.30	-1	744	-0.13%
2018/10/26	0	0.00	1	12.20	12.30	-1	758	-0.13%
2018/10/25	0	0.00	3	12.28	12.20	-3	764	-0.39%
2018/10/24	3	12.55	0	0.00	12.45	3	760	0.39%
2018/10/23	2	12.83	2	12.70	12.70	0	751	0.00%
2018/10/22	1	12.95	0	0.00	12.80	1	753	0.13%
2018/10/19	0	0.00	1	13.10	12.80	-1	745	-0.13%
2018/10/18	0	0.00	1	13.20	13.30	-1	785	-0.13%
2018/10/17	3	13.35	1	13.35	13.30	2	865	0.23%
2018/10/16	1	13.20	1	13.35	13.25	0	907	0.00%
2018/10/15	1	13.30	0	0.00	13.15	1	916	0.11%
2018/10/12	1	13.20	0	0.00	13.50	1	940	0.11%
2018/10/08	1	14.05	0	0.00	14.00	1	931	0.11%
2018/10/03	0.5	14.25	0	0.00	14.25	0.5	936	0.05%
2018/09/19	0	0.00	1	14.20	14.25	-1	948	-0.11%
2018/09/18	0	0.00	2	14.13	14.15	-2	936	-0.21%
2018/09/17	1	14.15	0	0.00	14.10	1	945	0.11%
2018/09/13	0	0.00	2	14.00	14.00	-2	946	-0.21%
2018/09/12	0	0.00	0.1	14.00	14.00	-0.1	954	-0.01%
2018/09/07	0	0.00	2	13.93	13.95	-2	974	-0.21%
2018/09/06	0	0.00	1	13.95	13.90	-1	974	-0.10%
2018/09/05	1	13.90	0	0.00	13.95	1	983	0.10%
2018/09/04	1	13.90	0	0.00	13.95	1	996	0.10%
2018/08/31	0	0.00	1	13.95	13.90	-1	1,052	-0.10%
2018/08/24	0	0.00	1	13.95	13.90	-1	1,135	-0.09%
2018/08/21	1	14.00	0	0.00	14.00	1	1,157	0.09%
2018/08/16	0	0.00	1	13.85	13.95	-1	1,183	-0.08%
2018/08/15	1	13.95	0	0.00	13.85	1	1,185	0.08%
2018/08/14	0	0.00	1	13.95	14.00	-1	1,188	-0.08%
2018/08/13	0	0.00	1	14.10	14.00	-1	1,197	-0.08%
2018/08/09	1	14.10	0	0.00	14.10	1	1,182	0.08%
2018/08/07	0	0.00	1	14.05	14.00	-1	1,165	-0.09%
2018/08/03	3.5	13.91	0	0.00	13.90	3.5	1,173	0.30%
2018/08/02	1	13.95	1	13.80	13.85	0	1,201	0.00%
2018/07/31	0.5	14.05	1.9	14.08	14.05	-1.4	1,217	-0.12%
2018/07/30	6	14.01	0	0.00	14.05	6	1,224	0.49%
2018/07/27	1	14.05	0	0.00	14.00	1	1,222	0.08%
2018/07/26	1.1	14.09	0	0.00	14.10	1.1	1,226	0.09%
2018/07/25	0	0.00	1	14.05	14.00	-1	1,223	-0.08%
2018/07/23	11	14.95	0	0.00	14.95	11	1,092	1.01%
2018/07/06	0	0.00	3	14.65	14.65	-3	1,021	-0.29%
2018/07/05	1	14.70	0	0.00	14.65	1	1,055	0.09%
2018/06/20	1	14.95	0	0.00	14.95	1	1,075	0.09%
2018/06/19	10	14.95	0	0.00	14.90	10	1,065	0.94%
2018/06/07	3	14.95	0	0.00	14.95	3	987	0.30%
2018/06/06	0	0.00	1	14.65	14.70	-1	944	-0.11%
2018/06/05	10	14.60	0	0.00	14.60	10	944	1.06%
2018/05/24	1	14.55	0	0.00	14.60	1	979	0.10%
2018/05/23	1	14.55	0	0.00	14.60	1	984	0.10%
2018/05/16	0	0.00	1	14.60	14.60	-1	1,020	-0.10%
2018/05/14	0	0.00	1	14.55	14.60	-1	1,125	-0.09%
2018/05/11	0	0.00	1	14.50	14.55	-1	1,148	-0.09%
2018/05/10	0	0.00	1	14.55	14.50	-1	1,142	-0.09%
2018/05/09	6	14.59	13	14.58	14.55	-7	1,112	-0.63%
2018/05/07	0	0.00	1	14.90	14.80	-1	1,122	-0.09%
2018/05/04	1	14.90	0	0.00	14.90	1	1,159	0.09%
2018/05/02	1	14.90	10	14.90	14.95	-9	1,190	-0.76%
2018/04/27	1	14.80	0	0.00	14.80	1	1,210	0.08%
2018/04/25	1	14.75	0	0.00	14.70	1	1,260	0.08%
2018/04/24	2	14.75	0	0.00	14.80	2	1,300	0.15%
2018/04/23	21	14.83	0	0.00	14.75	21	1,307	1.61%
2018/04/20	10	14.75	0	0.00	14.75	10	1,335	0.75%
2018/04/19	6	14.74	0	0.00	14.75	6	1,358	0.44%
2018/04/13	10	14.80	0	0.00	14.85	10	1,448	0.69%
2018/04/12	1	14.80	0	0.00	14.85	1	1,481	0.07%
2018/04/10	13	14.90	0	0.00	14.95	13	1,454	0.89%
2018/04/03	0.8	14.75	0	0.00	14.75	0.8	1,468	0.05%
2018/04/02	7	14.70	0	0.00	14.75	7	1,479	0.47%
2018/03/31	26	14.75	0	0.00	14.70	26	1,489	1.75%
2018/03/30	20	14.70	5	14.75	14.70	15	1,490	1.01%
2018/03/29	10	14.65	0	0.00	14.70	10	1,492	0.67%
2018/03/28	20	14.63	0	0.00	14.65	20	1,487	1.34%
2018/03/27	20	14.60	0	0.00	14.60	20	1,484	1.35%
2018/03/22	10	14.50	0	0.00	14.50	10	1,456	0.69%
2018/03/12	0	0.00	1	14.40	14.45	-1	1,688	-0.06%
2018/03/05	5	14.55	0	0.00	14.45	5	2,222	0.22%
2018/01/23	1	15.30	0	0.00	15.30	1	2,071	0.05%
2018/01/22	0	0.00	1	15.35	15.40	-1	2,055	-0.05%
2018/01/10	10	15.00	2	15.00	15.00	8	1,835	0.44%
2018/01/09	0	0.00	1	14.90	15.00	-1	1,810	-0.06%