太景*-KY (4157)-國泰-台中券商分點個股進出

台股 » 個股 » 太景*-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

太景*-KY

(4157)

可現股當沖

股價
15.75
漲跌
▲1.40
漲幅
+9.76%
成交量
10,763張
產業
上櫃生技醫療類股
263人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

太景*-KY (4157)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/04/18	10	15.75	5.5	15.63	15.75	4.5	1,621	0.28%
2024/04/17	2.6	14.46	0	0.00	14.35	2.6	1,451	0.18%
2024/04/16	16.6	14.37	23	14.25	14.25	-6.4	1,449	-0.44%
2024/04/15	5.6	14.81	0	0.00	14.65	5.6	1,418	0.40%
2024/04/12	0.3	14.98	2	14.90	14.95	-1.7	1,435	-0.12%
2024/04/11	11.7	14.98	5	15.11	14.90	6.7	1,438	0.47%
2024/04/10	2.4	15.13	0	0.00	15.10	2.4	1,428	0.17%
2024/04/09	0.1	15.28	0	0.00	15.20	0.1	1,433	0.01%
2024/04/08	8.1	15.15	0.1	15.55	15.30	8	1,431	0.56%
2024/04/03	6.6	15.26	2	15.15	15.05	4.6	1,436	0.32%
2024/04/02	2.1	15.60	2	15.63	15.65	0.1	1,415	0.01%
2024/04/01	10	15.65	3	15.60	15.70	7	1,403	0.50%
2024/03/29	11.1	15.69	10	15.48	15.45	1.1	1,365	0.08%
2024/03/28	1	15.50	31	15.56	15.45	-30	1,349	-2.22%
2024/03/27	30.1	15.59	19	15.76	15.45	11.1	1,324	0.84%
2024/03/26	2	15.41	2	15.40	15.35	0	1,298	0.00%
2024/03/25	2.4	15.35	53	14.91	15.40	-50.6	1,273	-3.97%
2024/03/22	12	14.76	1	14.90	14.90	11	1,236	0.89%
2024/03/21	0	14.95	2	14.75	14.70	-2	1,244	-0.16%
2024/03/20	0.6	14.52	0	0.00	14.35	0.6	1,238	0.04%
2024/03/19	0.5	14.68	1	14.60	14.50	-0.6	1,234	-0.04%
2024/03/18	0	14.72	0	0.00	14.65	0	1,233	0.00%
2024/03/15	11.2	14.70	1	14.75	14.65	10.2	1,246	0.82%
2024/03/14	0.8	14.67	13	14.73	14.60	-12.2	1,253	-0.97%
2024/03/13	21	14.56	7	14.64	14.50	14	1,259	1.11%
2024/03/12	5.5	15.15	5	15.00	14.90	0.5	1,267	0.04%
2024/03/11	3.7	14.54	0	0.00	14.55	3.7	1,246	0.30%
2024/03/08	1.5	14.71	17	14.57	14.55	-15.5	1,335	-1.16%
2024/03/07	7.3	14.46	0.1	14.70	14.75	7.2	1,492	0.48%
2024/03/06	9.1	14.76	0	0.00	14.70	9.1	1,569	0.58%
2024/03/05	4	14.89	0.3	14.95	14.80	3.7	1,577	0.24%
2024/03/04	2.7	14.99	0	0.00	14.85	2.7	1,630	0.17%
2024/03/01	0.3	15.12	0	0.00	15.20	0.3	1,762	0.02%
2024/02/29	2.4	15.18	0	0.00	15.10	2.4	1,896	0.12%
2024/02/27	2.1	15.10	0	0.00	15.00	2.1	1,892	0.11%
2024/02/26	0.8	15.28	0	0.00	15.20	0.8	1,890	0.04%
2024/02/23	6.1	15.16	1	15.25	15.10	5.1	1,879	0.27%
2024/02/22	1.6	15.52	0	0.00	15.25	1.6	1,864	0.09%
2024/02/21	0.1	15.67	0	0.00	15.65	0.1	1,849	0.01%
2024/02/20	1.2	15.52	7	15.60	15.55	-5.8	1,837	-0.32%
2024/02/19	3.2	15.55	8.7	15.74	15.50	-5.5	1,835	-0.30%
2024/02/16	0.3	15.33	6.1	15.20	15.40	-5.8	1,803	-0.32%
2024/02/15	0.1	15.15	1	15.15	15.10	-0.9	1,783	-0.05%
2024/02/05	0.4	14.96	23	14.86	14.95	-22.6	1,792	-1.26%
2024/02/02	0.3	15.05	0	0.00	14.90	0.3	1,811	0.02%
2024/02/01	0.2	15.04	10	15.04	15.05	-9.8	1,822	-0.54%
2024/01/31	2.3	14.88	3	14.90	14.85	-0.7	1,845	-0.04%
2024/01/30	1.3	14.97	20	15.05	14.90	-18.7	1,890	-0.99%
2024/01/29	0.4	15.17	0	0.00	15.00	0.4	2,025	0.02%
2024/01/26	0.7	15.23	5	15.00	15.05	-4.3	2,027	-0.21%
2024/01/25	1.5	14.88	12	14.89	14.90	-10.5	2,009	-0.52%
2024/01/24	1.2	14.91	0	0.00	14.95	1.2	2,017	0.06%
2024/01/23	1.1	14.90	0	0.00	14.90	1.1	2,020	0.05%
2024/01/22	0.4	14.92	0	0.00	14.80	0.4	2,027	0.02%
2024/01/19	4.3	14.77	3	14.80	14.80	1.3	2,043	0.07%
2024/01/18	4.2	14.71	2	14.80	14.80	2.2	2,047	0.11%
2024/01/17	8.8	14.91	0	0.00	14.75	8.8	2,052	0.43%
2024/01/16	1.1	15.24	0	0.00	15.10	1.1	2,065	0.05%
2024/01/15	1.2	15.37	6	15.30	15.30	-4.8	2,057	-0.23%
2024/01/12	20.4	15.30	6.9	15.32	15.25	13.5	2,063	0.65%
2024/01/11	0.3	15.19	2	15.10	15.20	-1.7	2,061	-0.08%
2024/01/10	5.8	15.18	1	15.10	15.15	4.8	2,063	0.23%
2024/01/09	2.5	15.42	0	0.00	15.25	2.5	2,062	0.12%
2024/01/08	2.2	15.54	3	15.52	15.40	-0.8	2,051	-0.04%
2024/01/05	1.3	15.08	0	0.00	15.10	1.3	2,018	0.07%
2024/01/04	2.1	15.09	4	15.13	15.05	-1.9	2,015	-0.10%
2024/01/03	4.9	15.11	0	0.00	15.05	4.9	2,009	0.25%
2024/01/02	2.5	15.07	0.6	15.15	15.05	1.9	1,994	0.10%
2023/12/29	3.7	15.31	0	15.30	15.20	3.6	1,986	0.18%
2023/12/28	1.3	15.17	2	15.15	15.10	-0.7	1,979	-0.03%
2023/12/27	0.3	15.25	0	0.00	15.20	0.3	1,968	0.02%
2023/12/26	5	15.16	0.1	15.25	15.20	4.9	1,968	0.25%
2023/12/25	9.2	15.21	9	15.26	15.10	0.2	1,971	0.01%
2023/12/22	8.3	15.37	2	15.35	15.35	6.3	1,964	0.32%
2023/12/21	12.7	15.62	2	15.60	15.50	10.7	1,976	0.54%
2023/12/20	6.2	15.45	5	15.40	15.50	1.2	1,964	0.06%
2023/12/19	12.7	15.49	23.1	15.53	15.45	-10.5	1,947	-0.54%
2023/12/18	2.2	15.47	0.2	15.50	15.30	2	1,924	0.10%
2023/12/15	4.4	15.31	3	15.40	15.30	1.4	1,910	0.07%
2023/12/14	0.4	15.36	0	0.00	15.25	0.4	1,910	0.02%
2023/12/13	1.4	15.32	0.4	15.40	15.30	1	1,917	0.05%
2023/12/12	0.5	15.34	1	15.30	15.25	-0.5	1,920	-0.03%
2023/12/11	5.4	15.50	2.6	15.50	15.40	2.8	1,904	0.15%
2023/12/08	4.1	15.58	0	0.00	15.55	4.1	1,892	0.22%
2023/12/07	21.1	15.81	12	16.10	15.65	9.1	1,873	0.49%
2023/12/06	2.1	16.20	6	16.10	16.10	-4	1,831	-0.22%
2023/12/05	17.5	16.32	7	16.36	16.00	10.5	1,803	0.58%
2023/12/04	40	16.76	7.6	16.64	16.85	32.5	1,707	1.90%
2023/12/01	15	16.12	3	16.35	16.05	12	1,527	0.79%
2023/11/30	7.1	15.84	1	15.90	15.90	6.1	1,415	0.43%
2023/11/29	10.1	15.82	6	15.94	15.90	4.1	1,399	0.29%
2023/11/28	18.4	16.12	41	15.62	15.75	-22.6	1,341	-1.69%
2023/11/27	33.5	16.10	8.1	15.95	16.20	25.4	1,187	2.14%
2023/11/24	0	15.10	0	0.00	15.00	0	1,050	0.00%
2023/11/23	4	15.14	0	0.00	15.05	4	1,075	0.37%
2023/11/22	0.2	14.93	0	0.00	14.90	0.2	1,064	0.02%
2023/11/21	2.3	14.83	1	14.85	14.85	1.3	1,067	0.12%
2023/11/20	1.3	14.81	0	0.00	14.80	1.3	1,085	0.12%
2023/11/17	0	14.85	0	0.00	14.85	0	1,083	0.00%
2023/11/16	0.6	14.88	0	0.00	14.75	0.6	1,087	0.05%
2023/11/15	1	14.75	0	0.00	14.80	1	1,081	0.09%
2023/11/14	2.1	14.73	3	14.70	14.70	-0.9	1,083	-0.08%
2023/11/13	1.3	15.14	1	14.90	14.80	0.3	1,080	0.02%
2023/11/10	1.2	15.19	1	15.30	15.15	0.2	1,076	0.02%
2023/11/09	1.7	15.51	1	15.45	15.40	0.7	1,063	0.07%
2023/11/08	0	15.55	0	0.00	15.55	0	1,065	0.00%
2023/11/07	0.2	15.95	0	0.00	15.65	0.2	1,046	0.02%
2023/11/06	6	15.87	38	16.04	15.75	-32	1,025	-3.12%
2023/11/03	0.2	15.15	0	0.00	14.85	0.2	891	0.02%
2023/11/02	0	0.00	3	14.95	14.95	-3	890	-0.34%
2023/11/01	2	15.07	0	0.00	14.90	2	906	0.22%
2023/10/31	0	14.80	0	0.00	14.70	0	899	0.00%
2023/10/30	2.1	15.05	0	0.00	14.90	2.1	916	0.23%
2023/10/27	0.2	14.90	2	15.05	14.95	-1.8	914	-0.19%
2023/10/26	0.7	14.71	11.1	14.60	14.50	-10.4	906	-1.15%
2023/10/25	1.4	14.82	0	0.00	14.95	1.4	929	0.15%
2023/10/24	12.2	14.73	3	14.87	14.90	9.2	933	0.99%
2023/10/23	0.5	14.34	0	0.00	14.20	0.5	925	0.05%
2023/10/20	2.3	14.03	0	0.00	14.05	2.3	951	0.24%
2023/10/19	0.4	14.19	0	0.00	14.20	0.4	966	0.04%
2023/10/18	2.7	14.25	0	0.00	14.15	2.7	984	0.27%
2023/10/17	1.4	14.51	0	0.00	14.35	1.4	994	0.14%
2023/10/16	1.2	14.67	6	14.70	14.60	-4.8	1,024	-0.47%
2023/10/13	6.2	14.73	1.2	14.69	14.50	5	1,068	0.47%
2023/10/12	0.1	14.80	0	0.00	14.70	0.1	1,106	0.00%
2023/10/11	3	14.60	0	0.00	14.50	3	1,134	0.26%
2023/10/06	0	0.00	6	14.75	14.75	-6	1,177	-0.51%
2023/10/05	2.1	14.53	0	0.00	14.55	2.1	1,230	0.17%
2023/10/04	0.2	14.49	0	0.00	14.50	0.2	1,268	0.02%
2023/10/03	2.3	14.57	0	0.00	14.45	2.3	1,282	0.18%
2023/10/02	2	14.55	4	14.55	14.55	-2	1,334	-0.15%
2023/09/28	0.3	14.59	0	0.00	14.45	0.3	1,389	0.02%
2023/09/27	0.2	14.67	0	0.00	14.55	0.2	1,444	0.01%
2023/09/26	3.5	14.66	0	0.00	14.45	3.5	1,599	0.22%
2023/09/25	1.1	14.90	1	14.80	14.70	0.1	1,686	0.00%
2023/09/22	0.3	14.89	1	14.80	14.80	-0.7	1,932	-0.04%
2023/09/21	2.7	14.85	2.1	14.80	14.70	0.6	2,340	0.02%
2023/09/20	1.6	14.87	7.2	14.80	14.80	-5.5	2,527	-0.22%
2023/09/19	0.5	15.05	0	0.00	14.90	0.5	2,583	0.02%
2023/09/18	0.3	15.17	0	0.00	14.95	0.3	2,592	0.01%
2023/09/15	2.1	14.89	0	0.00	14.95	2.1	2,585	0.08%
2023/09/14	0.2	15.15	0.1	15.15	15.10	0.1	2,584	0.00%
2023/09/13	3.1	14.99	7.3	15.02	15.00	-4.3	2,601	-0.16%
2023/09/12	6.3	14.95	1	15.00	14.95	5.3	2,629	0.20%
2023/09/11	0.8	15.07	0	15.10	14.90	0.8	2,647	0.03%
2023/09/08	4.3	15.05	0	0.00	15.00	4.3	2,669	0.16%
2023/09/07	1.6	15.06	0	0.00	15.00	1.6	2,730	0.06%
2023/09/06	1.6	15.23	0	0.00	15.25	1.6	2,908	0.05%
2023/09/05	0.3	15.47	0	0.00	15.20	0.3	3,015	0.01%
2023/09/04	0	16.00	1	15.50	15.40	-1	3,014	-0.03%
2023/09/01	1.2	15.32	3.1	15.45	15.40	-1.9	3,012	-0.06%
2023/08/31	3.2	15.55	1	15.65	15.60	2.2	3,004	0.07%
2023/08/30	2	15.45	3	15.50	15.55	-1	2,998	-0.03%
2023/08/29	11	15.34	7	15.54	15.40	4	2,997	0.13%
2023/08/28	0.1	14.95	0	0.00	14.85	0.1	2,974	0.00%
2023/08/25	0.5	14.89	0	0.00	14.85	0.5	3,004	0.02%
2023/08/24	2.3	14.94	0	0.00	14.90	2.3	3,007	0.08%
2023/08/22	0.1	15.18	9	15.10	15.10	-8.9	2,997	-0.30%
2023/08/18	1.8	15.08	0.9	15.15	15.00	0.9	2,993	0.03%
2023/08/17	0	0.00	1	15.05	15.05	-1	2,996	-0.03%
2023/08/16	0.1	14.91	0	0.00	15.00	0.1	2,994	0.00%
2023/08/15	0.1	15.00	0	0.00	15.10	0.1	2,989	0.00%
2023/08/14	3.2	14.87	9.3	14.81	14.90	-6.1	2,985	-0.21%
2023/08/11	1.3	15.03	0	0.00	15.00	1.3	2,967	0.04%
2023/08/10	3.4	15.18	0	0.00	15.00	3.4	2,960	0.11%
2023/08/09	0	15.45	0	0.00	15.40	0	2,943	0.00%
2023/08/08	5	15.55	0	0.00	15.45	5	2,949	0.17%
2023/08/07	2.1	15.75	14	15.66	15.65	-11.9	2,963	-0.40%
2023/08/04	0.5	15.42	2	15.40	15.50	-1.5	2,945	-0.05%
2023/08/02	0.2	15.47	13	15.35	15.35	-12.8	2,954	-0.43%
2023/08/01	0.1	15.55	0	0.00	15.50	0.1	2,945	0.00%
2023/07/31	4.5	15.44	5	15.50	15.40	-0.5	2,958	-0.02%
2023/07/28	1.2	15.57	6	15.60	15.60	-4.8	2,959	-0.16%
2023/07/27	1.8	15.64	1	15.55	15.55	0.8	2,944	0.03%
2023/07/26	2.2	15.55	7	15.45	15.45	-4.8	2,945	-0.16%
2023/07/25	12.1	15.57	10	15.70	15.65	2.1	2,929	0.07%
2023/07/24	5.1	15.68	0	0.00	15.65	5.1	2,904	0.18%
2023/07/21	1.2	16.07	1	16.10	16.05	0.2	2,894	0.01%
2023/07/20	4.2	16.02	10	16.12	16.00	-5.8	2,888	-0.20%
2023/07/19	0	16.30	27	16.22	16.10	-27	2,892	-0.93%
2023/07/18	12.2	15.98	40	15.83	15.75	-27.8	2,876	-0.97%
2023/07/17	1	16.30	22	16.25	16.45	-21	2,862	-0.73%
2023/07/14	13.1	15.97	33	16.03	16.00	-19.9	2,873	-0.69%
2023/07/13	34.2	15.96	0	0.00	15.70	34.2	2,854	1.20%
2023/07/12	24.6	16.30	9	16.19	16.05	15.6	2,821	0.55%
2023/07/11	20	16.62	1	17.00	16.50	19	2,776	0.69%
2023/07/10	16	16.62	14	16.72	16.70	2	2,748	0.07%
2023/07/07	16.3	16.80	32	16.55	16.65	-15.7	2,735	-0.58%
2023/07/06	29.4	17.12	3	17.28	16.90	26.4	2,689	0.98%
2023/07/05	22.3	17.00	7	17.26	17.00	15.3	2,640	0.58%
2023/07/04	75.3	17.30	26	17.34	17.05	49.3	2,588	1.91%
2023/07/03	28.2	18.06	34	18.16	18.00	-5.8	2,442	-0.24%
2023/06/30	37.2	18.09	31.4	18.15	17.85	5.8	2,337	0.25%
2023/06/29	92.1	18.19	77.5	18.19	18.10	14.5	2,097	0.69%
2023/06/28	49.3	16.76	19.1	16.91	17.20	30.3	1,702	1.78%
2023/06/27	23.1	16.05	27	16.09	16.05	-3.8	1,523	-0.25%
2023/06/26	0.1	15.88	0	0.00	15.60	0.1	1,503	0.01%
2023/06/21	1.1	15.66	0	0.00	15.65	1.1	1,502	0.07%
2023/06/20	2.6	15.74	3.6	15.77	15.75	-1	1,532	-0.07%
2023/06/19	1.3	15.82	71.3	15.79	15.70	-70	1,591	-4.40%
2023/06/16	8.5	15.71	2	15.80	15.85	6.5	1,704	0.38%
2023/06/15	0.3	15.73	13	15.70	15.65	-12.7	1,696	-0.75%
2023/06/14	13.6	15.61	1	15.70	15.60	12.6	1,685	0.75%
2023/06/13	8.4	15.77	29	15.89	15.90	-20.6	1,684	-1.22%
2023/06/12	98.5	16.18	58.1	16.23	16.00	40.4	1,633	2.48%
2023/06/09	43.3	15.54	30	15.52	15.35	13.3	1,457	0.91%
2023/06/08	4.2	14.84	0	0.00	14.90	4.2	1,363	0.31%
2023/06/07	0.4	14.95	0	0.00	14.75	0.4	1,381	0.03%
2023/06/06	1.2	14.95	1	14.80	14.80	0.2	1,397	0.01%
2023/06/05	2	14.90	0	0.00	14.90	2	1,396	0.14%
2023/06/02	5.5	14.89	1	14.95	14.85	4.5	1,406	0.32%
2023/06/01	1.8	14.89	0	0.00	15.00	1.8	1,413	0.12%
2023/05/31	2.7	14.72	0	0.00	15.00	2.7	1,406	0.19%
2023/05/30	11.4	14.72	0	0.00	14.70	11.4	1,385	0.82%
2023/05/29	0.5	15.00	0	0.00	14.85	0.5	1,401	0.03%
2023/05/26	0.1	15.01	0	0.00	14.85	0.1	1,405	0.00%
2023/05/25	1.5	15.20	3	15.07	15.00	-1.5	1,407	-0.11%
2023/05/22	1.2	15.02	10	14.95	15.20	-8.8	1,418	-0.62%
2023/05/19	1.1	14.91	1	14.95	14.90	0.1	1,416	0.01%
2023/05/18	11	15.00	3	14.95	14.95	8	1,410	0.57%
2023/05/17	5.6	15.09	0	0.00	15.00	5.6	1,413	0.40%
2023/05/15	2.6	15.12	0	0.00	15.05	2.6	1,438	0.18%
2023/05/12	1.1	15.10	0	0.00	15.05	1.1	1,449	0.07%
2023/05/11	10.4	14.97	0	0.00	14.90	10.4	1,487	0.70%
2023/05/10	1	15.25	0	0.00	15.30	1	1,483	0.07%
2023/05/09	0.1	15.45	0	0.00	15.35	0.1	1,489	0.00%
2023/05/08	0.7	15.69	0	0.00	15.40	0.7	1,495	0.05%
2023/05/05	2.2	15.75	2	15.85	15.75	0.2	1,511	0.01%
2023/05/04	2	15.70	0.1	15.75	15.75	1.9	1,515	0.13%
2023/05/03	11.6	15.69	3	15.68	15.60	8.6	1,510	0.57%
2023/05/02	11	15.55	3	15.67	15.65	8	1,517	0.53%
2023/04/28	2	15.35	1	15.40	15.40	1	1,506	0.07%
2023/04/27	2.4	15.00	2	14.90	15.00	0.4	1,500	0.02%
2023/04/26	1.7	14.88	1	14.80	15.00	0.7	1,506	0.04%
2023/04/25	2.1	15.19	0	0.00	15.10	2.1	1,497	0.14%
2023/04/24	5.1	15.37	6	15.30	15.35	-1	1,494	-0.06%
2023/04/21	9.2	15.05	3	15.12	15.00	6.2	1,484	0.42%
2023/04/20	30.1	15.49	24	15.61	15.35	6.1	1,474	0.42%
2023/04/19	15	15.83	13	15.71	15.85	2	1,447	0.14%
2023/04/18	0.3	15.51	12	15.55	15.50	-11.7	1,418	-0.82%
2023/04/17	1.3	15.51	27	15.44	15.50	-25.7	1,419	-1.81%
2023/04/14	11	15.44	0	0.00	15.30	11	1,428	0.77%
2023/04/13	0.1	15.38	0	0.00	15.40	0.1	1,439	0.01%
2023/04/12	0.2	15.42	2.1	15.30	15.35	-1.9	1,437	-0.13%
2023/04/11	0.1	15.29	0	0.00	15.25	0.1	1,450	0.01%
2023/04/10	4.1	15.40	1	15.15	15.20	3.1	1,464	0.21%
2023/04/07	6	15.22	2	15.27	15.25	4	1,495	0.27%
2023/04/06	1	15.00	0	0.00	15.00	1	1,552	0.07%
2023/03/31	0	15.09	2	15.00	15.00	-2	1,587	-0.12%
2023/03/30	8.1	15.00	0	0.00	15.00	8.1	1,628	0.50%
2023/03/29	1.1	15.11	4	15.30	15.05	-2.9	1,653	-0.18%
2023/03/28	2.1	15.22	0	0.00	15.20	2.1	1,711	0.12%
2023/03/27	0.2	15.63	1	15.80	15.50	-0.8	1,849	-0.04%
2023/03/23	16.1	15.66	1	15.75	15.45	15.1	2,144	0.70%
2023/03/22	16.4	15.32	1	15.30	15.45	15.4	2,504	0.61%
2023/03/21	3	15.69	32.1	15.84	15.90	-29.1	2,738	-1.06%
2023/03/20	4.5	14.35	1	14.05	14.65	3.5	2,732	0.13%
2023/03/17	3.5	14.25	2	14.15	14.25	1.5	2,728	0.05%
2023/03/16	14.5	14.04	2	14.05	14.00	12.5	2,729	0.46%
2023/03/15	14.6	14.43	0	0.00	14.40	14.6	2,719	0.54%
2023/03/14	2.3	14.54	0	0.00	14.55	2.3	2,726	0.08%
2023/03/13	7.6	14.65	2	14.70	14.60	5.6	2,737	0.20%
2023/03/10	5	14.97	0	0.00	14.90	5	2,732	0.18%
2023/03/09	3.4	15.23	0	0.00	15.25	3.4	2,726	0.12%
2023/03/08	1.4	15.51	0	0.00	15.45	1.4	2,748	0.05%
2023/03/07	0.7	15.70	0	0.00	15.55	0.7	2,753	0.03%
2023/03/06	2.2	15.68	1	15.70	15.65	1.2	2,745	0.04%
2023/03/03	0	15.67	0	0.00	15.60	0	2,741	0.00%
2023/03/02	3.2	15.59	0	0.00	15.65	3.2	2,752	0.12%
2023/03/01	9.3	15.28	4	15.30	15.25	5.3	2,755	0.19%
2023/02/24	0.1	15.65	0	0.00	15.50	0.1	2,753	0.00%
2023/02/23	1	15.80	1	15.70	15.75	0	2,759	0.00%
2023/02/22	1.1	15.66	2	15.63	15.60	-0.9	2,772	-0.03%
2023/02/21	2.3	15.82	3	15.82	15.75	-0.7	2,786	-0.02%
2023/02/20	5	15.85	0	0.00	15.85	5	2,818	0.18%
2023/02/17	1	15.60	0	0.00	15.60	1	2,813	0.04%
2023/02/16	0	15.60	4	15.74	15.75	-4	2,825	-0.14%
2023/02/15	1.1	15.65	0	0.00	15.60	1.1	2,833	0.04%
2023/02/14	1	15.70	0	0.00	15.75	1	2,833	0.04%
2023/02/13	0	15.80	0	0.00	15.80	0	2,832	0.00%
2023/02/10	2.2	15.79	1	16.20	15.60	1.2	2,823	0.04%
2023/02/09	4.2	16.16	0	0.00	15.90	4.2	2,812	0.15%
2023/02/07	0.2	15.96	0	0.00	16.00	0.2	2,777	0.01%
2023/02/03	0.2	15.75	2	15.65	15.95	-1.8	2,781	-0.07%
2023/02/02	0	0.00	3	15.82	15.90	-3	2,759	-0.11%
2023/02/01	0.4	15.40	10	15.35	15.50	-9.6	2,750	-0.35%
2023/01/31	4	15.26	0	0.00	15.40	4	2,758	0.15%
2023/01/30	0.2	15.25	0	0.00	15.10	0.2	2,750	0.01%
2023/01/17	18.1	15.08	3.1	15.20	15.00	15	2,773	0.54%
2023/01/16	1	15.15	2	15.10	15.15	-1	2,778	-0.04%
2023/01/13	0.1	15.19	3	15.08	15.10	-2.9	2,783	-0.10%
2023/01/12	2.2	15.01	3	15.00	14.95	-0.8	2,792	-0.03%
2023/01/11	1.2	15.32	0	0.00	15.25	1.2	2,785	0.04%
2023/01/10	2	15.40	3	15.38	15.35	-1	2,788	-0.04%
2023/01/06	2	15.25	2	15.50	15.25	0	2,834	0.00%
2023/01/05	0	15.65	1	15.65	15.40	-1	2,849	-0.03%
2023/01/04	2	15.65	3	15.55	15.50	-1	2,854	-0.03%
2023/01/03	1	15.70	1	15.70	15.65	0	2,874	0.00%
2022/12/30	0	16.00	3	16.05	16.05	-3	2,875	-0.10%
2022/12/29	6.1	16.10	6	16.10	16.10	0.1	2,882	0.00%
2022/12/28	1	16.00	0	0.00	15.95	1	2,896	0.03%
2022/12/27	6	16.43	0	0.00	16.40	6	2,923	0.21%
2022/12/26	6	16.78	5	16.97	16.60	1	2,912	0.03%
2022/12/23	8.1	16.31	3	16.40	16.15	5.1	2,886	0.18%
2022/12/22	1	15.70	1	16.30	16.40	0	2,891	0.00%
2022/12/21	4	15.94	0	0.00	15.70	4	2,936	0.14%
2022/12/20	2	16.50	2	16.58	16.10	0	2,945	0.00%
2022/12/19	14	17.24	24	17.40	17.15	-10	2,951	-0.34%
2022/12/16	11	17.02	11	17.10	17.05	0	2,896	0.00%
2022/12/15	25.1	17.10	14	16.95	16.60	11.1	2,763	0.40%
2022/12/14	24	17.55	17.2	17.51	17.25	6.8	2,631	0.26%
2022/12/13	17	17.84	51	17.86	17.95	-34	2,248	-1.51%
2022/12/12	38	16.57	17	16.36	16.35	21	1,981	1.06%
2022/12/09	1	15.55	0	0.00	15.45	1	1,904	0.05%
2022/12/08	0	0.00	2	15.45	15.30	-2	1,938	-0.10%
2022/12/07	1	15.65	1	15.30	15.60	0	2,009	0.00%
2022/12/06	3.3	15.68	1	15.50	15.40	2.3	2,051	0.11%
2022/12/05	0	0.00	0	15.90	15.95	0	2,099	0.00%
2022/12/02	1	15.70	0	0.00	15.65	1	2,138	0.05%
2022/12/01	2.1	15.87	1.3	15.81	15.80	0.8	2,210	0.04%
2022/11/30	0	15.65	0	0.00	15.95	0	2,444	0.00%
2022/11/29	1	15.00	3	15.20	15.25	-2	2,872	-0.07%
2022/11/28	0.1	15.15	0	0.00	15.10	0.1	2,937	0.00%
2022/11/25	2	15.10	12	15.19	15.00	-10	3,016	-0.33%
2022/11/24	2	15.65	1	15.35	15.45	1	3,249	0.03%
2022/11/23	0	15.45	0.3	15.26	15.35	-0.3	3,329	-0.01%
2022/11/22	0	15.45	4	15.00	15.05	-4	3,656	-0.11%
2022/11/21	0	15.52	3	15.45	15.45	-3	3,726	-0.08%
2022/11/18	3	15.33	2	15.30	15.30	1	3,809	0.03%
2022/11/17	1	15.40	10	15.40	15.30	-9	4,014	-0.22%
2022/11/16	0	15.20	1	15.10	15.15	-1	4,163	-0.02%
2022/11/15	1.2	14.87	0	0.00	14.95	1.2	4,427	0.03%
2022/11/14	3	14.87	0	0.00	14.85	3	4,463	0.07%
2022/11/11	0.3	14.92	1	14.90	14.75	-0.7	4,529	-0.02%
2022/11/10	0.1	14.93	0	0.00	14.70	0.1	4,631	0.00%
2022/11/09	0	0.00	12	14.95	14.90	-12	4,692	-0.26%
2022/11/08	10	14.97	21	15.10	14.75	-11	4,744	-0.23%
2022/11/07	10.1	14.80	9	14.85	14.80	1.1	4,763	0.02%
2022/11/04	0	15.30	0	0.00	14.85	0	4,795	0.00%
2022/11/03	10.1	14.80	13.3	14.79	14.70	-3.1	4,827	-0.06%
2022/11/02	0	0.00	59	14.70	14.85	-59	4,865	-1.21%
2022/10/31	58	14.28	0	0.00	14.20	58	4,937	1.17%
2022/10/28	1.2	13.97	15	14.00	13.90	-13.8	5,020	-0.27%
2022/10/27	0.3	13.83	0	0.00	14.25	0.3	5,120	0.01%
2022/10/26	18.7	13.64	0	0.00	13.55	18.7	5,227	0.36%
2022/10/25	2.8	13.82	7	13.71	13.65	-4.2	5,283	-0.08%
2022/10/24	7.1	14.29	3	14.25	14.25	4.1	5,349	0.08%
2022/10/21	0	0.00	2	14.25	14.25	-2	5,511	-0.04%
2022/10/20	0	14.45	2	14.45	14.55	-2	5,976	-0.03%
2022/10/19	0.1	14.65	11	14.80	14.55	-10.9	6,698	-0.16%
2022/10/18	0	14.60	0	0.00	14.70	0	7,136	0.00%
2022/10/17	13.3	14.00	1	14.65	14.65	12.3	7,276	0.17%
2022/10/14	5.1	14.75	8	14.53	14.60	-2.9	7,322	-0.04%
2022/10/13	5.2	14.48	20	14.43	14.05	-14.8	7,354	-0.20%
2022/10/12	3.2	14.75	4	14.90	14.95	-0.8	7,391	-0.01%
2022/10/11	13.1	14.81	6.1	14.69	14.70	7	7,383	0.09%
2022/10/07	1.1	15.16	17	15.27	15.30	-15.9	7,358	-0.22%
2022/10/06	1.4	15.11	0	0.00	15.35	1.4	7,355	0.02%
2022/10/05	27.2	15.32	4	15.10	15.10	23.2	7,379	0.31%
2022/10/04	13	15.15	13	15.25	15.40	0	7,409	0.00%
2022/10/03	9.2	15.16	6	15.00	14.80	3.2	7,409	0.04%
2022/09/30	0	14.60	9	14.76	15.25	-9	7,456	-0.12%
2022/09/29	5.4	14.88	5	14.96	15.05	0.4	7,466	0.01%
2022/09/28	29.2	15.03	5	15.33	14.45	24.2	7,527	0.32%
2022/09/27	7.2	15.38	30	15.53	15.55	-22.8	7,458	-0.31%
2022/09/26	29.4	16.08	39	15.76	15.50	-9.6	7,436	-0.13%
2022/09/23	67.3	17.26	51.1	17.31	16.90	16.2	7,417	0.22%
2022/09/22	8.1	17.08	5	16.90	17.20	3.1	7,397	0.04%
2022/09/21	6.2	16.79	2	16.85	16.75	4.2	7,447	0.06%
2022/09/20	3	16.95	1	16.95	16.95	2	7,486	0.03%
2022/09/19	8.1	16.92	6	17.20	16.80	2.1	7,620	0.03%
2022/09/16	31	17.26	55	17.19	17.10	-24	7,662	-0.31%
2022/09/15	21.2	17.69	76	17.74	17.50	-54.8	7,696	-0.71%
2022/09/14	65	17.89	124	17.82	17.80	-59	7,755	-0.76%	大賣/
2022/09/13	11	18.29	53	18.35	18.10	-42	7,726	-0.54%
2022/09/12	11	18.26	80.1	18.26	18.50	-69.1	7,893	-0.87%
2022/09/08	57	18.20	115	18.20	18.10	-58	7,910	-0.73%	大賣/
2022/09/07	20.1	17.90	10	17.90	17.85	10.1	7,934	0.13%
2022/09/06	173.2	18.74	45.1	18.71	18.45	128.1	7,859	1.63%	大買/鉅額交易
2022/09/05	174.1	19.61	250.3	19.60	19.50	-76.2	7,643	-1.00%	大買/大賣/
2022/09/02	4.1	18.48	56	18.51	18.40	-51.9	7,185	-0.72%
2022/09/01	21	18.30	19.2	18.34	18.20	1.8	7,140	0.03%
2022/08/31	54	19.06	60	19.27	18.90	-6	7,109	-0.08%
2022/08/30	31	18.62	17	18.68	18.60	14	6,869	0.20%
2022/08/29	234.1	18.93	167	18.58	18.45	67.1	6,770	0.99%	大買/大賣/
2022/08/26	75.1	18.31	58	18.54	18.20	17.1	6,428	0.27%
2022/08/25	141	18.34	32	18.25	18.45	109	6,337	1.72%	大買/鉅額交易
2022/08/24	215	18.40	179.1	18.38	18.40	35.9	6,248	0.57%	大買/大賣/
2022/08/23	267.1	17.98	232	17.75	17.65	35.1	6,027	0.58%	大買/大賣/
2022/08/22	61.1	18.56	103	18.40	18.65	-41.9	5,863	-0.71%	大賣/
2022/08/19	16	17.65	29	17.61	17.65	-13	5,565	-0.23%
2022/08/18	67.1	17.64	194	17.87	17.45	-126.9	5,518	-2.30%	大賣/鉅額交易
2022/08/17	30.1	17.81	9.1	17.90	17.70	21	5,437	0.39%
2022/08/16	91.3	17.25	23	17.34	17.60	68.3	5,328	1.28%
2022/08/15	136	16.97	16.7	16.93	17.25	119.3	5,265	2.27%	大買/鉅額交易
2022/08/12	2.2	16.51	0	0.00	16.55	2.2	5,215	0.04%
2022/08/11	2	16.40	28	16.49	16.40	-26	5,209	-0.50%
2022/08/10	8.2	16.59	6	16.45	16.45	2.2	5,178	0.04%
2022/08/09	4.5	16.69	40	16.75	16.70	-35.5	5,140	-0.69%
2022/08/08	27.1	16.66	10	16.70	16.65	17.1	5,110	0.33%
2022/08/05	0.1	17.50	4.1	17.16	17.00	-4	5,073	-0.08%
2022/08/04	7.3	16.75	4	16.93	16.85	3.3	5,060	0.06%
2022/08/03	90.2	17.41	5	17.78	17.30	85.2	4,982	1.71%
2022/08/02	16.3	18.18	127	18.02	17.95	-110.8	4,902	-2.26%	大賣/鉅額交易
2022/08/01	12.5	19.05	21	19.16	19.00	-8.5	4,813	-0.18%
2022/07/29	60	19.06	11	19.20	19.25	49	4,773	1.03%
2022/07/28	105.6	19.13	186	19.23	19.05	-80.4	4,689	-1.71%	大買/大賣/
2022/07/27	242.6	19.70	56.8	19.70	19.40	185.8	4,539	4.09%	大買/鉅額交易
2022/07/26	193.3	20.26	287.7	20.02	20.90	-94.4	4,071	-2.32%	大買/大賣/
2022/07/25	244.7	19.63	356.9	19.95	19.15	-112.2	3,350	-3.35%	大買/大賣/鉅額交易
2022/07/22	6	18.58	33.1	18.58	18.85	-27.1	2,927	-0.92%
2022/07/21	194	17.90	12	17.91	18.00	182	2,821	6.45%	大買/鉅額交易
2022/07/20	15.1	17.38	7.2	17.59	17.60	7.9	2,801	0.28%
2022/07/19	11.1	17.25	4	17.53	17.25	7.1	2,892	0.24%
2022/07/18	2	16.60	2	16.75	16.75	0	2,928	0.00%
2022/07/15	0.1	16.78	1	16.60	16.60	-0.9	3,178	-0.03%
2022/07/14	6	17.00	1	16.95	17.00	5	3,307	0.15%
2022/07/13	11.3	17.25	8	17.33	17.10	3.3	3,393	0.10%
2022/07/12	19.2	17.22	42.2	17.25	17.30	-23.1	3,427	-0.67%
2022/07/11	22	17.32	16	17.07	17.25	6	3,383	0.18%
2022/07/08	15	17.10	11	16.96	17.10	4	3,356	0.12%
2022/07/07	5	16.20	14	16.62	16.75	-9	3,292	-0.27%
2022/07/06	39	16.44	28	16.48	16.35	11	3,257	0.34%
2022/07/05	9	15.93	1	16.05	15.95	8	3,183	0.25%
2022/07/04	1.2	15.98	10	15.89	15.65	-8.8	3,177	-0.28%
2022/07/01	27.3	16.60	16	16.17	15.75	11.3	3,173	0.35%
2022/06/30	8.2	17.25	9	17.49	17.00	-0.8	3,141	-0.03%
2022/06/29	15	17.38	35.1	17.56	17.80	-20.1	3,095	-0.65%
2022/06/28	16.4	17.81	15	17.90	17.25	1.4	3,022	0.05%
2022/06/27	54.7	18.08	15	18.25	17.95	39.7	2,980	1.33%
2022/06/24	12.1	17.28	12	17.67	17.80	0.1	2,888	0.00%
2022/06/23	2.1	17.53	9	17.59	17.20	-7	2,969	-0.23%
2022/06/22	10	17.22	45.1	17.47	17.65	-35.1	2,907	-1.21%
2022/06/21	15.5	16.64	5	16.65	17.00	10.5	2,837	0.37%
2022/06/20	38.1	17.74	35.4	17.65	16.60	2.7	2,826	0.09%
2022/06/17	28.1	17.04	23	17.04	16.95	5.1	2,632	0.19%
2022/06/16	13	16.87	31	16.86	16.60	-18	2,657	-0.68%
2022/06/15	0	0.00	9	16.00	15.95	-9	2,674	-0.34%
2022/06/14	23.3	15.88	14	16.05	15.95	9.3	2,736	0.34%
2022/06/13	0.1	16.90	6	16.80	16.70	-5.9	2,732	-0.22%
2022/06/10	29.2	16.98	22	16.88	16.95	7.2	2,808	0.25%
2022/06/09	25	16.66	5	16.61	16.80	20	2,786	0.72%
2022/06/08	10	15.95	0	0.00	15.90	10	2,759	0.36%
2022/06/07	1	15.85	1	15.80	15.85	0	2,772	0.00%
2022/06/06	0	0.00	10	15.70	15.90	-10	2,790	-0.36%
2022/06/02	4	15.94	0	0.00	15.85	4	2,814	0.14%
2022/06/01	7	16.20	0.1	16.25	16.10	6.9	2,833	0.24%
2022/05/31	9	15.76	0.2	15.90	16.00	8.8	2,842	0.31%
2022/05/30	0	0.00	0.8	16.14	15.90	-0.8	2,855	-0.03%
2022/05/27	4	15.63	1	15.60	15.55	3	2,882	0.11%
2022/05/26	0.1	15.54	0	0.00	15.50	0.1	2,944	0.00%
2022/05/25	0.1	15.49	0	0.00	15.40	0.1	3,006	0.00%
2022/05/24	0.3	15.62	5	15.35	15.45	-4.7	3,055	-0.15%
2022/05/23	8.1	15.67	1	15.65	15.65	7.1	3,087	0.23%
2022/05/20	0.2	15.91	0	0.00	15.70	0.2	3,308	0.01%
2022/05/18	2	15.73	0	0.00	15.70	2	3,443	0.06%
2022/05/17	0	15.25	0	0.00	15.30	0	3,454	0.00%
2022/05/13	0.2	15.07	1	15.00	14.95	-0.8	3,484	-0.02%
2022/05/12	0.4	15.22	24.1	14.91	14.70	-23.7	3,486	-0.68%
2022/05/10	2.6	15.50	2	15.50	15.50	0.6	3,474	0.02%
2022/05/09	1.1	15.83	11	16.41	15.70	-9.9	3,462	-0.29%
2022/05/06	2.2	16.61	0	0.00	16.60	2.2	3,501	0.06%
2022/05/04	1	17.05	0	0.00	17.10	1	3,498	0.03%
2022/05/03	0	0.00	1	17.60	17.45	-1	3,511	-0.03%
2022/04/29	0	17.30	12	17.30	17.35	-12	3,512	-0.34%
2022/04/28	9.3	17.49	3	17.50	17.15	6.3	3,505	0.18%
2022/04/27	6.1	17.39	8.1	17.39	17.30	-1.9	3,481	-0.06%
2022/04/26	4.3	17.89	1	17.90	17.65	3.3	3,441	0.10%
2022/04/25	45	19.04	19.6	18.59	18.05	25.4	3,386	0.75%
2022/04/22	29.1	18.91	38.1	18.81	18.85	-9	3,238	-0.28%
2022/04/21	25	19.28	48.3	19.18	19.40	-23.2	3,139	-0.74%
2022/04/20	10	18.12	59	18.30	18.40	-49	2,888	-1.70%
2022/04/19	50	17.79	23	17.88	17.85	27	2,750	0.98%
2022/04/18	13	17.31	3	17.22	17.05	10	2,658	0.38%
2022/04/15	3	16.60	3	16.68	16.50	0	2,592	0.00%
2022/04/14	2	16.48	0	0.00	16.60	2	2,580	0.08%
2022/04/13	2	16.25	0	0.00	16.25	2	2,572	0.08%
2022/04/12	0.1	16.30	2	16.25	16.25	-2	2,567	-0.08%
2022/04/11	3.1	16.75	0	0.00	16.50	3.1	2,554	0.12%
2022/04/08	1	17.05	2	16.95	17.05	-1	2,528	-0.04%
2022/04/07	2.2	16.80	0	0.00	16.70	2.2	2,514	0.09%
2022/04/06	0	0.00	13	16.95	17.10	-13	2,496	-0.52%
2022/04/01	1.3	16.79	2	16.80	16.75	-0.7	2,473	-0.03%
2022/03/31	2.1	16.93	15	16.93	17.00	-12.9	2,446	-0.53%
2022/03/30	30.1	17.43	8	17.31	17.25	22.1	2,420	0.91%
2022/03/29	0	0.00	1	17.10	17.50	-1	2,394	-0.04%
2022/03/28	22.1	17.70	25	18.05	17.00	-2.9	2,339	-0.12%
2022/03/25	2.1	18.00	20	17.78	17.75	-17.9	2,186	-0.82%
2022/03/24	8	18.02	16	17.99	17.95	-8	2,176	-0.37%
2022/03/23	20.1	18.39	11	18.42	18.25	9.1	2,168	0.42%
2022/03/22	5.2	18.47	9	18.33	18.45	-3.8	2,163	-0.17%
2022/03/21	18	18.44	38	18.39	18.40	-20	2,143	-0.93%
2022/03/18	18	17.87	17.1	17.46	18.30	0.9	2,101	0.04%
2022/03/17	6	17.28	15	17.17	17.25	-9	2,009	-0.45%
2022/03/16	32	16.61	15	16.82	16.50	17	1,944	0.87%
2022/03/15	35	16.62	33.6	16.36	16.40	1.4	1,920	0.07%
2022/03/14	0	0.00	8	16.03	16.25	-8	1,841	-0.43%
2022/03/11	30.3	16.06	20	15.90	15.90	10.3	1,839	0.56%
2022/03/10	4	16.32	1	16.45	16.30	3	1,831	0.16%
2022/03/09	20.6	16.00	0	0.00	16.00	20.6	1,844	1.12%
2022/03/08	5.5	16.06	11	16.16	16.00	-5.5	1,831	-0.30%
2022/03/07	0.1	16.25	4	16.21	16.20	-4	1,811	-0.22%
2022/03/04	7	16.98	5	17.09	16.95	2	1,819	0.11%
2022/03/03	22.1	17.15	23.1	17.06	17.05	-1	1,829	-0.06%
2022/03/02	5	17.06	13	17.29	17.15	-8	1,833	-0.44%
2022/03/01	0	0.00	4	17.18	17.00	-4	1,838	-0.22%
2022/02/25	10	16.00	77.2	16.46	16.95	-67.2	1,813	-3.71%
2022/02/24	13.4	15.99	12	16.24	15.85	1.4	1,764	0.08%
2022/02/23	11.2	16.82	2	16.90	16.80	9.2	1,734	0.53%
2022/02/22	30	16.87	64	16.59	16.95	-34	1,702	-1.99%
2022/02/21	22	16.96	16	16.91	17.10	6	1,488	0.40%
2022/02/18	2	15.55	0	0.00	15.55	2	1,352	0.15%
2022/02/17	12	15.74	6	15.73	15.65	6	1,344	0.45%
2022/02/16	2.1	15.45	0	0.00	15.50	2.1	1,343	0.15%
2022/02/15	49.2	15.65	2	15.58	15.45	47.2	1,345	3.50%
2022/02/14	0.4	15.06	1	14.95	14.95	-0.6	1,313	-0.05%
2022/02/11	1	15.35	1	15.55	15.25	0	1,320	0.00%
2022/02/10	0.7	15.09	0	0.00	15.00	0.7	1,300	0.05%
2022/02/09	0	15.00	1.1	15.09	15.10	-1.1	1,290	-0.09%
2022/02/08	6.3	15.19	0.1	15.30	15.00	6.2	1,275	0.49%
2022/02/07	1	13.87	2	13.50	14.55	-1	1,201	-0.09%
2022/01/26	5.8	13.26	1.8	13.32	13.25	4	1,183	0.34%
2022/01/25	8.5	13.40	0	0.00	13.20	8.5	1,179	0.72%
2022/01/24	4.1	13.86	2	13.70	13.80	2.1	1,149	0.18%
2022/01/21	0.8	14.25	6	14.23	14.10	-5.2	1,140	-0.46%
2022/01/20	0.2	14.40	0	0.00	14.35	0.2	1,142	0.01%
2022/01/19	3.4	14.34	1.3	14.48	14.30	2.1	1,143	0.18%
2022/01/18	3.3	14.63	1	14.70	14.50	2.3	1,136	0.21%
2022/01/17	0	14.69	0	0.00	14.55	0	1,133	0.00%
2022/01/14	2.2	14.50	0	0.00	14.40	2.2	1,136	0.19%
2022/01/13	1.7	14.90	0	0.00	14.75	1.7	1,137	0.15%
2022/01/12	0.7	15.01	11	14.85	14.85	-10.3	1,132	-0.91%
2022/01/11	0.5	15.23	6	15.30	15.00	-5.5	1,127	-0.48%
2022/01/10	0.4	15.65	1	15.65	15.50	-0.6	1,114	-0.05%
2022/01/07	17	15.77	3	15.70	15.75	14	1,110	1.26%
2022/01/06	0.6	15.54	0	0.00	15.65	0.6	1,104	0.06%
2022/01/05	1.2	15.33	2	15.50	15.30	-0.9	1,097	-0.08%
2022/01/04	0.4	15.65	0	0.00	15.50	0.4	1,100	0.04%
2022/01/03	1	15.70	1	15.50	15.70	0	1,111	0.00%
2021/12/30	0.1	15.37	0	0.00	15.40	0.1	1,102	0.01%
2021/12/29	0.4	15.35	0	0.00	15.20	0.4	1,107	0.04%
2021/12/28	1.8	15.26	0	0.00	15.15	1.8	1,124	0.16%
2021/12/27	0.1	15.47	3	15.40	15.40	-2.9	1,129	-0.26%
2021/12/24	0.4	15.50	0	0.00	15.40	0.4	1,139	0.03%
2021/12/23	1.2	15.61	0	0.00	15.60	1.2	1,132	0.10%
2021/12/22	1	15.90	0	0.00	15.65	1	1,134	0.09%
2021/12/21	0.2	15.81	1	15.80	15.80	-0.8	1,130	-0.07%
2021/12/20	2.1	16.00	6.2	15.95	15.90	-4.1	1,131	-0.37%
2021/12/17	4.8	15.95	1	15.85	15.80	3.8	1,134	0.33%
2021/12/16	16	16.46	7	16.34	16.50	9	1,109	0.81%
2021/12/15	3.5	15.67	1	15.70	15.75	2.5	1,085	0.23%
2021/12/14	4	15.81	3.4	16.05	15.65	0.6	1,087	0.06%
2021/12/13	0.6	15.68	0	0.00	15.60	0.6	1,027	0.06%
2021/12/10	1	15.45	13	15.60	15.45	-12	1,025	-1.17%
2021/12/09	0.1	15.50	4	15.60	15.60	-3.9	1,028	-0.38%
2021/12/08	0.3	15.43	0	0.00	15.30	0.3	1,022	0.03%
2021/12/06	3.1	15.70	0	0.00	15.50	3.1	1,026	0.30%
2021/12/03	0	0.00	7	15.38	15.35	-7	1,044	-0.67%
2021/12/02	1.4	14.92	0	0.00	14.80	1.4	1,018	0.13%
2021/12/01	0.1	14.90	0	0.00	15.00	0.1	1,023	0.00%
2021/11/30	8	14.94	0	0.00	14.75	8	1,021	0.78%
2021/11/29	17	14.87	6	14.98	15.00	11	995	1.11%
2021/11/26	6	14.71	2.1	14.93	14.70	3.9	976	0.40%
2021/11/25	2.3	14.56	2	14.60	14.45	0.3	957	0.03%
2021/11/24	12.8	14.37	41.3	14.22	14.25	-28.5	928	-3.07%
2021/11/23	9.1	14.72	0	0.00	14.60	9.1	892	1.02%
2021/11/22	0.5	14.87	0.2	14.85	14.80	0.3	883	0.04%
2021/11/19	0.3	15.09	1	15.00	14.95	-0.7	870	-0.08%
2021/11/18	2.7	15.06	0	0.00	15.00	2.7	879	0.30%
2021/11/17	5.7	15.04	2	15.05	15.05	3.7	875	0.43%
2021/11/16	0.6	15.46	0	0.00	15.30	0.6	887	0.07%
2021/11/15	0.4	15.54	0	0.00	15.60	0.4	931	0.04%
2021/11/12	30.8	15.07	0	0.00	15.00	30.8	934	3.30%
2021/11/11	1.9	15.19	0	0.00	15.15	1.9	930	0.20%
2021/11/10	0.4	15.65	3	15.30	15.30	-2.6	928	-0.27%
2021/11/09	5	15.62	0	0.00	15.60	5	928	0.54%
2021/11/08	0.3	15.90	2	15.73	15.75	-1.7	927	-0.18%
2021/11/05	3.3	15.76	0	0.00	15.70	3.3	936	0.35%
2021/11/04	1	15.96	0	0.00	15.90	1	935	0.11%
2021/11/03	1	15.85	4	15.85	15.90	-3	942	-0.32%
2021/11/02	0.2	15.96	1	16.00	15.75	-0.8	952	-0.09%
2021/11/01	0.2	16.10	0	0.00	15.80	0.2	952	0.02%
2021/10/29	0.1	16.15	0	0.00	15.95	0.1	954	0.01%
2021/10/28	3	16.03	30	16.05	16.15	-27	957	-2.82%
2021/10/27	0.1	15.80	0	0.00	15.85	0.1	954	0.01%
2021/10/26	0.2	15.70	0	0.00	15.60	0.2	957	0.02%
2021/10/25	3.2	15.60	4	15.55	15.60	-0.8	964	-0.08%
2021/10/22	0.6	15.98	1	15.85	15.75	-0.4	969	-0.04%
2021/10/21	1.1	16.28	1	16.20	16.00	0.1	978	0.01%
2021/10/20	3	15.87	0	0.00	15.85	3	979	0.31%
2021/10/19	0.2	15.87	2	15.75	15.80	-1.8	980	-0.18%
2021/10/18	0.3	15.89	1	15.85	15.75	-0.7	987	-0.07%
2021/10/15	0.2	16.05	0	0.00	15.95	0.2	1,005	0.01%
2021/10/14	11.2	15.89	8	15.80	15.95	3.2	1,025	0.31%
2021/10/13	0.3	16.05	0	0.00	15.80	0.3	1,033	0.03%
2021/10/12	0.1	16.53	2	16.45	16.20	-1.9	1,036	-0.18%
2021/10/08	2	16.73	10	16.35	16.80	-8	1,038	-0.77%
2021/10/07	0	16.33	0	0.00	16.00	0	1,038	0.00%
2021/10/06	31.2	15.86	0	0.00	15.95	31.2	1,075	2.90%
2021/10/05	0.3	16.11	0	0.00	16.10	0.3	1,106	0.03%
2021/10/04	0.1	16.64	4	16.90	16.50	-3.9	1,229	-0.31%
2021/09/30	0.1	17.30	2	17.20	17.30	-1.9	1,321	-0.15%
2021/09/29	0.1	17.35	3	17.20	17.10	-3	1,338	-0.22%
2021/09/28	2.1	17.60	0	0.00	17.45	2.1	1,345	0.15%
2021/09/27	1	17.85	0	0.00	17.70	1	1,368	0.07%
2021/09/24	0	0.00	5	17.35	17.65	-5	1,387	-0.36%
2021/09/23	0	0.00	5	17.00	17.20	-5	1,389	-0.36%
2021/09/22	3	16.87	1	16.85	16.80	2	1,395	0.14%
2021/09/17	0	0.00	10	17.10	17.30	-10	1,409	-0.71%
2021/09/16	0.1	17.25	0	0.00	17.10	0.1	1,426	0.00%
2021/09/14	0	0.00	10	17.50	17.20	-10	1,495	-0.67%
2021/09/13	0	0.00	12	17.28	17.30	-12	1,512	-0.79%
2021/09/10	2	17.23	0	0.00	17.15	2	1,547	0.13%
2021/09/09	2	17.25	2	17.25	17.30	0	1,548	0.00%
2021/09/08	9	17.86	6	17.90	17.60	3	1,545	0.19%
2021/09/07	3	17.23	29	17.20	17.30	-26	1,529	-1.70%
2021/09/03	0	17.80	0	0.00	17.55	0	1,552	0.00%
2021/09/02	1.1	17.61	0	0.00	17.55	1.1	1,565	0.07%
2021/09/01	0	0.00	16	17.74	17.80	-16	1,583	-1.01%
2021/08/31	3	17.30	0	0.00	17.30	3	1,579	0.19%
2021/08/30	4	17.08	0	0.00	17.20	4	1,587	0.25%
2021/08/27	3	17.17	0	0.00	17.15	3	1,592	0.19%
2021/08/26	1	17.35	0	0.00	17.25	1	1,602	0.06%
2021/08/25	0.2	17.16	2	16.95	17.25	-1.8	1,618	-0.11%
2021/08/24	0.6	17.22	5	17.10	17.00	-4.4	1,626	-0.27%
2021/08/23	0.2	17.51	0	0.00	17.30	0.2	1,640	0.01%
2021/08/20	1.3	17.44	100	17.13	17.20	-98.7	1,643	-6.01%
2021/08/19	4.1	18.04	1	18.35	17.60	3.1	1,639	0.19%
2021/08/18	11.3	18.08	0	0.00	18.80	11.3	1,602	0.70%
2021/08/17	1.1	18.75	0	0.00	18.60	1.1	1,597	0.07%
2021/08/16	1.2	18.87	2	18.98	19.05	-0.8	1,594	-0.05%
2021/08/13	0	0.00	1	18.90	19.00	-1	1,596	-0.06%
2021/08/11	1.1	18.17	0	0.00	18.25	1.1	1,623	0.06%
2021/08/10	1.3	18.73	0.1	18.80	18.55	1.2	1,643	0.07%
2021/08/09	1	18.80	0	0.00	18.75	1	1,687	0.06%
2021/08/06	0	0.00	0.1	19.40	19.30	-0.1	1,716	0.00%
2021/08/05	6.2	19.02	0	18.90	18.95	6.1	1,750	0.35%
2021/08/04	0	0.00	0.1	19.10	19.00	-0.1	1,839	-0.01%
2021/08/03	1	18.70	0	0.00	18.85	1	1,894	0.05%
2021/08/02	4.1	18.55	0	0.00	18.65	4.1	2,000	0.20%
2021/07/30	2	18.65	0	0.00	18.60	2	2,012	0.10%
2021/07/29	1	18.55	0	0.00	18.80	1	2,031	0.05%
2021/07/28	1.7	18.58	0	0.00	18.45	1.7	2,058	0.08%
2021/07/27	18.1	18.67	4	18.79	18.65	14.1	2,116	0.67%
2021/07/26	0	0.00	17	18.91	18.95	-17	2,139	-0.79%
2021/07/23	0	0.00	1	18.85	18.95	-1	2,178	-0.05%
2021/07/22	3	18.83	3	18.87	18.85	0	2,202	0.00%
2021/07/21	5.1	18.92	0	0.00	18.80	5.1	2,235	0.23%
2021/07/20	1.1	19.71	0	0.00	19.20	1.1	2,239	0.05%
2021/07/19	4.3	19.10	0	0.00	19.10	4.3	2,238	0.19%
2021/07/16	1	19.35	2	19.33	19.35	-1	2,356	-0.04%
2021/07/15	0	0.00	1	19.30	19.30	-1	2,491	-0.04%
2021/07/14	6.1	18.91	0	0.00	18.90	6.1	2,504	0.24%
2021/07/13	16.2	19.39	0	0.00	19.05	16.2	2,517	0.64%
2021/07/12	8.2	19.76	2	20.13	19.80	6.2	2,516	0.25%
2021/07/09	40.1	20.89	43	21.01	20.20	-2.9	2,511	-0.12%
2021/07/08	4	21.55	12.1	21.55	21.55	-8.1	2,415	-0.33%
2021/07/07	13	19.48	11	19.48	19.60	2	2,406	0.08%
2021/07/06	0	0.00	1	19.10	18.95	-1	2,441	-0.04%
2021/07/05	2	18.73	0	0.00	18.75	2	2,475	0.08%
2021/07/02	12.2	18.64	0	0.00	18.65	12.2	2,554	0.48%
2021/07/01	12	18.78	15	19.15	18.80	-3	2,593	-0.12%
2021/06/30	4.1	18.95	7	18.92	18.95	-2.9	2,621	-0.11%
2021/06/29	5	19.01	55	19.01	18.95	-50	2,726	-1.83%
2021/06/28	3.1	19.05	0	0.00	19.20	3.1	2,897	0.11%
2021/06/25	1.4	19.20	8	19.33	19.15	-6.6	2,986	-0.22%
2021/06/24	2.2	19.79	1	19.70	19.55	1.2	3,120	0.04%
2021/06/23	24	20.43	5	20.23	20.10	19	3,246	0.59%
2021/06/22	12	19.23	0	0.00	18.90	12	3,472	0.35%
2021/06/21	10.2	19.07	17	19.25	19.00	-6.9	3,590	-0.19%
2021/06/18	52	19.95	0	0.00	19.90	52	3,572	1.46%
2021/06/17	53.2	19.96	4	19.85	20.20	49.2	3,590	1.37%
2021/06/16	2	19.90	0	0.00	19.75	2	3,608	0.06%
2021/06/15	5	19.94	5	20.00	19.95	0	3,612	0.00%
2021/06/11	2	20.35	1	20.61	20.25	1	3,595	0.03%
2021/06/10	1	20.30	3	20.15	20.30	-2	3,593	-0.06%
2021/06/09	3	20.55	0	0.00	20.45	3	3,590	0.08%
2021/06/08	0	21.00	36	21.01	20.95	-36	3,572	-1.01%
2021/06/07	0	0.00	3	21.00	20.65	-3	3,571	-0.08%
2021/06/04	0	0.00	7	21.14	21.00	-7	3,573	-0.20%
2021/06/03	11.1	21.23	4	21.18	21.15	7.1	3,615	0.20%
2021/06/02	3.2	21.51	8	21.29	21.15	-4.8	3,620	-0.13%
2021/06/01	1	21.55	3	21.57	21.65	-2	3,612	-0.06%
2021/05/31	17	21.80	12	21.82	21.75	5	3,611	0.14%
2021/05/27	1	21.65	20	21.95	21.65	-19	3,601	-0.53%
2021/05/26	0	0.00	14	21.54	21.50	-14	3,595	-0.39%
2021/05/25	0.1	21.20	3.1	21.29	21.10	-3	3,601	-0.08%
2021/05/21	36	21.00	6	21.00	20.90	30	3,642	0.82%
2021/05/20	3	21.07	26	21.25	20.60	-23	3,678	-0.63%
2021/05/19	61.1	20.35	14	21.50	21.50	47.1	3,687	1.28%
2021/05/18	4	20.14	8	20.08	20.15	-4	3,670	-0.11%
2021/05/17	7	19.73	22	19.33	19.15	-15	3,662	-0.41%
2021/05/14	6	20.96	5	21.35	20.80	1	3,637	0.03%
2021/05/13	17	21.65	5.1	21.26	21.20	11.9	3,607	0.33%
2021/05/12	19	22.45	20	22.50	21.55	-1	3,569	-0.03%
2021/05/11	5	23.64	6	23.29	23.15	-1	3,505	-0.03%
2021/05/10	6.1	24.21	12	24.46	24.20	-6	3,485	-0.17%
2021/05/07	2	22.65	3	22.65	22.65	-1	3,386	-0.03%
2021/05/06	3	20.67	1	20.30	20.60	2	3,382	0.06%
2021/05/05	3	21.15	19	20.94	20.75	-16	3,361	-0.48%
2021/05/04	14	21.03	43.1	21.53	21.40	-29.1	3,340	-0.87%
2021/05/03	3.1	23.10	0	0.00	22.70	3.1	3,289	0.09%
2021/04/29	0	0.00	1	23.60	23.05	-1	3,298	-0.03%
2021/04/28	5	23.94	0	0.00	23.75	5	3,290	0.15%
2021/04/27	10	24.16	0	24.00	24.15	10	3,287	0.30%
2021/04/26	6	24.13	0	0.00	23.65	6	3,254	0.18%
2021/04/23	10	23.90	0	0.00	23.60	10	3,255	0.31%
2021/04/22	42.1	24.65	56	24.53	23.70	-13.9	3,296	-0.42%
2021/04/21	1	25.70	18.1	24.77	25.55	-17.1	3,203	-0.53%
2021/04/20	1	23.85	0	0.00	23.85	1	3,072	0.03%
2021/04/19	1	24.30	6	23.89	23.75	-5	3,067	-0.16%
2021/04/16	0.1	24.00	0	0.00	24.05	0.1	3,050	0.00%
2021/04/15	3	23.83	2.1	24.13	23.95	0.9	3,033	0.03%
2021/04/14	34	23.93	41.1	23.71	23.50	-7.1	3,029	-0.24%
2021/04/13	22	24.13	28	24.18	24.00	-6	3,030	-0.20%
2021/04/12	12	24.23	1	24.20	24.00	11	3,000	0.37%
2021/04/09	35	23.38	2.1	23.53	23.45	33	2,972	1.11%
2021/04/08	4	22.90	19	22.86	22.60	-15	2,978	-0.50%
2021/04/07	4.1	23.85	5	23.26	23.30	-0.9	2,946	-0.03%
2021/04/06	1	24.35	21	23.94	23.70	-20	2,931	-0.68%
2021/04/01	42	24.13	83.7	24.17	23.70	-41.7	2,934	-1.42%
2021/03/31	51.2	25.94	8.5	25.40	25.30	42.7	2,833	1.51%
2021/03/30	5	24.78	12	25.05	24.75	-7	2,672	-0.26%
2021/03/29	20	24.44	6	24.66	25.00	14	2,579	0.54%
2021/03/26	14	23.86	16.1	24.26	23.60	-2	2,463	-0.08%
2021/03/25	66.1	23.92	13	23.20	24.35	53.1	2,326	2.28%
2021/03/24	62	22.25	11.4	22.70	22.80	50.6	2,060	2.45%
2021/03/23	2	20.75	5	20.88	20.75	-3	1,954	-0.15%
2021/03/22	0	0.00	2	20.88	20.70	-2	1,939	-0.11%
2021/03/19	8	20.31	32	20.42	20.40	-24	1,932	-1.24%
2021/03/18	9	20.48	7	20.53	20.60	2	1,926	0.10%
2021/03/17	0	0.00	6	19.75	19.75	-6	1,928	-0.31%
2021/03/16	10	19.85	0	0.00	19.90	10	1,957	0.51%
2021/03/15	16	20.22	9	20.19	20.05	7	1,966	0.36%
2021/03/12	23	20.47	3	20.38	20.45	20	1,974	1.01%
2021/03/11	6	20.25	0	0.00	20.35	6	1,997	0.30%
2021/03/10	5	20.23	5	20.27	20.10	0	2,017	0.00%
2021/03/09	2	20.85	17	20.74	20.60	-15	2,019	-0.74%
2021/03/08	0.3	20.00	5	19.79	20.00	-4.7	1,978	-0.24%
2021/03/05	11	19.42	1	19.25	19.30	10	1,978	0.51%
2021/03/04	0	0.00	2	19.40	19.10	-2	1,999	-0.10%
2021/03/02	3	19.90	0	0.00	19.65	3	2,009	0.15%
2021/02/26	2	20.03	0	0.00	19.95	2	2,014	0.10%
2021/02/25	6	20.12	5	20.20	19.80	1	2,015	0.05%
2021/02/24	1	19.80	5	20.00	19.70	-4	2,012	-0.20%
2021/02/23	1	20.30	10	20.09	20.00	-9	2,006	-0.45%
2021/02/22	10	20.49	45	20.34	20.75	-35	1,986	-1.76%
2021/02/19	4	19.06	8	19.08	19.70	-4	1,973	-0.20%
2021/02/17	21	18.11	0	0.00	17.85	21	1,987	1.06%
2021/02/05	1	18.10	1	18.40	18.40	0	1,973	0.00%
2021/02/04	3	17.50	3	17.68	17.85	0	1,981	0.00%
2021/02/03	10.1	17.25	2	17.45	17.20	8.1	2,002	0.40%
2021/02/02	2.6	16.81	3	16.83	16.90	-0.4	2,011	-0.02%
2021/02/01	7.1	17.01	5	17.12	16.55	2.1	2,005	0.10%
2021/01/29	3	17.67	2	17.55	17.40	1	1,977	0.05%
2021/01/28	3	18.35	5	18.18	17.90	-2	1,980	-0.10%
2021/01/27	1	18.65	0	0.00	18.75	1	1,991	0.05%
2021/01/26	0	18.75	10	18.74	18.75	-10	2,022	-0.49%
2021/01/25	12	19.03	3	19.08	19.15	9	2,085	0.43%
2021/01/22	5.1	18.03	2	18.35	18.50	3.1	2,151	0.14%
2021/01/21	5.1	18.14	9	18.43	18.05	-3.9	2,210	-0.18%
2021/01/20	6	19.05	3	19.30	18.80	3	2,216	0.14%
2021/01/19	4	19.91	2	19.80	19.75	2	2,213	0.09%
2021/01/18	4	20.05	1	19.95	20.10	3	2,267	0.13%
2021/01/15	4	19.80	46	19.74	19.30	-42	2,369	-1.77%
2021/01/14	11	20.63	7	20.71	20.45	4	2,323	0.17%
2021/01/13	5	21.23	1	21.65	21.05	4	2,319	0.17%
2021/01/12	1	21.25	4	21.40	21.40	-3	2,421	-0.12%
2021/01/11	2	21.12	2	21.15	21.10	0	2,513	0.00%
2021/01/08	8	20.98	0	0.00	21.00	8	2,517	0.32%
2021/01/07	2	21.33	5	21.55	21.00	-3	2,510	-0.12%
2021/01/06	18	21.91	0	0.00	21.35	18	2,494	0.72%
2021/01/05	11	22.15	0	0.00	22.10	11	2,472	0.44%
2021/01/04	6	22.46	0	0.00	22.35	6	2,468	0.24%
2020/12/31	1	22.91	1	22.85	22.85	0	2,473	0.00%
2020/12/30	5	23.33	3	23.53	23.50	2	2,466	0.08%
2020/12/29	0	0.00	5	23.28	23.30	-5	2,580	-0.19%
2020/12/28	3	22.85	2.1	23.12	23.00	0.9	2,591	0.04%
2020/12/25	2	22.30	2	22.45	22.40	0	2,565	0.00%
2020/12/24	0.1	22.25	0	0.00	22.25	0.1	2,557	0.00%
2020/12/23	0	0.00	1	22.75	22.45	-1	2,546	-0.04%
2020/12/22	6	22.41	0	0.00	22.80	6	2,574	0.23%
2020/12/21	0	0.00	6	22.68	22.65	-6	2,579	-0.23%
2020/12/18	0	0.00	2	22.80	22.60	-2	2,573	-0.08%
2020/12/17	3	23.00	5	22.88	22.90	-2	2,574	-0.08%
2020/12/16	3	22.32	2	22.45	22.40	1	2,557	0.04%
2020/12/15	1	22.31	0	0.00	22.10	1	2,568	0.04%
2020/12/14	0	0.00	7	22.96	22.75	-7	2,554	-0.27%
2020/12/11	1	22.40	0	0.00	22.75	1	2,547	0.04%
2020/12/10	1	22.17	1.1	22.25	23.15	-0.1	2,542	0.00%
2020/12/09	0	0.00	2	22.23	22.10	-2	2,520	-0.08%
2020/12/08	2	22.58	1	22.30	22.30	1	2,526	0.04%
2020/12/07	6	22.16	3	22.12	22.05	3	2,524	0.12%
2020/12/04	0	0.00	12	22.48	22.45	-12	2,526	-0.47%
2020/12/03	5	22.76	2	22.80	22.70	3	2,552	0.12%
2020/12/02	1	22.85	2	22.78	22.75	-1	2,568	-0.04%
2020/12/01	3.1	22.85	0	0.00	22.75	3.1	2,603	0.12%
2020/11/30	1	23.40	4	23.31	22.75	-3	2,650	-0.11%
2020/11/27	6	23.12	2	22.98	23.25	4	2,667	0.15%
2020/11/26	0	0.00	2	22.70	22.85	-2	2,685	-0.07%
2020/11/25	4	22.73	5	22.86	22.85	-1	2,705	-0.04%
2020/11/24	1.1	22.95	0	0.00	22.55	1.1	2,712	0.04%
2020/11/23	0	0.00	5	23.05	22.90	-5	2,733	-0.18%
2020/11/20	4	23.39	5	23.30	23.10	-1	2,768	-0.04%
2020/11/19	1	23.20	0	0.00	23.00	1	2,814	0.04%
2020/11/18	0	0.00	2	23.58	23.40	-2	2,860	-0.07%
2020/11/17	1	23.35	9	23.29	23.35	-8	3,059	-0.26%
2020/11/16	8	22.31	0	0.00	22.05	8	3,550	0.23%
2020/11/13	2	22.30	10	22.32	22.30	-8	3,838	-0.21%
2020/11/12	6	22.09	3	22.10	22.00	3	3,910	0.08%
2020/11/11	3	22.47	10	22.59	22.40	-7	3,941	-0.18%
2020/11/10	10	23.50	2	23.20	22.90	8	3,996	0.20%
2020/11/09	5	22.99	20	22.88	22.85	-15	4,073	-0.37%
2020/11/06	2	23.25	2	23.15	23.10	0	4,282	0.00%
2020/11/05	27	23.42	56	23.35	23.20	-29	4,358	-0.67%
2020/11/04	0	0.00	12	23.28	23.15	-12	4,421	-0.27%
2020/11/03	8	23.74	1	23.75	23.55	7	4,494	0.16%
2020/11/02	19	24.03	20.3	24.02	23.80	-1.3	4,607	-0.03%
2020/10/30	7.1	24.75	10	25.19	24.80	-2.9	4,710	-0.06%
2020/10/29	10.2	24.83	16	24.84	25.10	-5.9	4,847	-0.12%
2020/10/28	17	24.33	9	24.27	24.20	8	5,111	0.16%
2020/10/27	4	23.88	8	23.99	24.00	-4	5,684	-0.07%
2020/10/26	22.1	24.11	41	24.00	23.85	-19	5,769	-0.33%
2020/10/23	42	24.35	18	24.83	24.70	24	5,776	0.42%
2020/10/22	2	23.28	1	23.20	23.30	1	5,724	0.02%
2020/10/21	2	23.78	2	23.95	23.70	0	5,795	0.00%
2020/10/20	9	23.68	8	23.88	23.80	1	5,820	0.02%
2020/10/19	2	23.35	16	24.61	24.90	-14	5,786	-0.24%
2020/10/16	1	22.90	0	0.00	22.65	1	5,716	0.02%
2020/10/15	0	0.00	4	22.61	22.50	-4	5,842	-0.07%
2020/10/14	2	22.40	4	22.83	22.70	-2	5,866	-0.03%
2020/10/13	2	22.80	1	22.35	22.50	1	5,924	0.02%
2020/10/12	6	23.17	16	23.16	23.00	-10	6,681	-0.15%
2020/10/08	30	24.64	5	24.45	23.95	25	7,803	0.32%
2020/10/07	3	23.68	11	23.74	23.65	-8	8,400	-0.10%
2020/10/06	28	25.25	20	25.14	24.35	8	9,548	0.08%
2020/10/05	7	23.15	10	23.98	24.00	-3	10,505	-0.03%
2020/09/30	17	21.89	22	21.28	21.85	-5	10,904	-0.05%
2020/09/29	0	0.00	1	21.20	21.10	-1	11,083	-0.01%
2020/09/28	2	21.33	1	21.15	21.20	1	11,169	0.01%
2020/09/25	25	21.17	44	21.55	21.15	-19	11,282	-0.17%
2020/09/24	8	21.93	6	21.96	21.80	2	11,315	0.02%
2020/09/23	1.1	21.45	5	21.50	21.45	-3.9	11,369	-0.03%
2020/09/22	13	21.57	0	0.00	21.55	13	11,469	0.11%
2020/09/21	4	21.93	9	22.06	21.80	-5	11,538	-0.04%
2020/09/18	4	21.81	5	21.85	22.05	-1	11,621	-0.01%
2020/09/17	1	21.75	2	21.85	21.75	-1	11,804	-0.01%
2020/09/16	1.1	21.85	5	21.89	21.75	-3.9	12,210	-0.03%
2020/09/15	3	22.00	3	21.92	22.10	0	12,923	0.00%
2020/09/14	1	21.35	4	21.36	21.50	-3	13,985	-0.02%
2020/09/11	2	21.43	6	21.66	21.40	-4	14,082	-0.03%
2020/09/10	3	21.98	2	21.88	21.80	1	14,376	0.01%
2020/09/09	4	22.03	5	22.10	21.95	-1	14,553	-0.01%
2020/09/08	6	22.12	29	22.21	22.50	-23	14,665	-0.16%
2020/09/07	8	21.52	0	0.00	21.35	8	14,724	0.05%
2020/09/04	9	21.13	9	21.98	21.90	0	14,866	0.00%
2020/09/03	20	22.05	7	22.06	21.55	13	15,158	0.09%
2020/09/02	17	22.38	20	22.42	22.25	-3	15,125	-0.02%
2020/09/01	3	22.92	1	23.05	22.85	2	15,191	0.01%
2020/08/31	5	23.50	3	23.55	23.35	2	15,166	0.01%
2020/08/28	2	23.68	5	23.72	23.70	-3	15,175	-0.02%
2020/08/27	9	23.63	13	23.57	23.55	-4	15,166	-0.03%
2020/08/26	1	23.95	6	23.99	23.90	-5	15,167	-0.03%
2020/08/25	24	24.10	9	23.83	23.75	15	15,162	0.10%
2020/08/24	19	25.09	7	24.90	24.65	12	15,135	0.08%
2020/08/21	45	25.01	40	25.08	25.05	5	15,126	0.03%
2020/08/20	146	24.84	130	24.44	23.95	16	14,956	0.11%	大買/大賣/
2020/08/19	11	24.81	23	25.16	25.60	-12	14,504	-0.08%
2020/08/18	1	23.90	2	23.65	23.30	-1	14,259	-0.01%
2020/08/17	5	23.45	8	23.42	23.30	-3	14,246	-0.02%
2020/08/14	14	23.57	4	23.81	23.75	10	14,225	0.07%
2020/08/13	12	24.03	18	23.82	23.55	-6	14,202	-0.04%
2020/08/12	13	24.25	45	24.22	24.25	-32	14,262	-0.22%
2020/08/11	24	23.87	20	23.50	23.35	4	14,369	0.03%
2020/08/10	19	24.02	12	23.93	23.90	7	14,319	0.05%
2020/08/07	14	23.81	10	23.65	23.55	4	14,327	0.03%
2020/08/06	27	24.48	14	24.60	24.10	13	14,380	0.09%
2020/08/05	21	25.12	26	25.20	25.10	-5	14,281	-0.04%
2020/08/04	19	25.02	32	25.04	24.70	-13	14,137	-0.09%
2020/08/03	125	25.54	54	25.63	25.20	71	14,005	0.51%	大買/
2020/07/31	104	24.74	63	24.94	25.35	41	13,740	0.30%	大買/
2020/07/30	4	23.48	11	23.86	23.90	-7	13,198	-0.05%
2020/07/29	4	20.90	2	21.00	21.75	2	13,139	0.02%
2020/07/28	8	20.04	11	19.83	19.80	-3	13,126	-0.02%
2020/07/27	16	20.90	8	20.86	20.85	8	13,077	0.06%
2020/07/24	12	23.48	3	23.30	23.00	9	13,012	0.07%
2020/07/23	8	24.93	0	0.00	24.85	8	13,010	0.06%
2020/07/22	1	25.20	4	25.20	25.20	-3	13,056	-0.02%
2020/07/21	51	24.33	22	23.90	22.95	29	13,030	0.22%
2020/07/20	9	25.20	1	25.20	25.20	8	12,905	0.06%
2020/07/17	9	28.40	10	27.95	27.95	-1	12,923	-0.01%
2020/07/16	229	33.24	176	32.33	31.05	53	12,929	0.41%	大買/大賣/
2020/07/15	200	33.36	253	33.96	33.75	-53	12,257	-0.43%	大買/大賣/
2020/07/14	137	33.26	133	32.93	31.75	4	11,147	0.04%	大買/大賣/
2020/07/13	273	37.17	216.1	36.78	35.25	56.9	10,522	0.54%	大買/大賣/
2020/07/10	221	34.22	126	34.48	35.40	95	9,340	1.02%	大買/大賣/
2020/07/09	71	32.00	78	32.08	32.20	-7	8,246	-0.08%
2020/07/08	9	28.91	17	29.04	29.30	-8	7,798	-0.10%
2020/07/07	5	27.00	9	26.93	26.65	-4	7,591	-0.05%
2020/07/06	4	26.44	84	26.36	27.35	-80	7,501	-1.07%
2020/07/03	16	26.23	6	26.33	26.15	10	7,373	0.14%
2020/07/02	14.1	26.51	15	26.49	26.15	-1	7,292	-0.01%
2020/07/01	12	26.09	14	25.80	26.55	-2	7,188	-0.03%
2020/06/30	27	24.97	14	24.87	24.95	13	7,078	0.18%
2020/06/29	29	25.91	15	25.78	25.60	14	7,016	0.20%
2020/06/24	25	25.03	27	24.87	24.60	-2	6,931	-0.03%
2020/06/23	37	27.24	53	27.14	26.90	-16	6,737	-0.24%
2020/06/22	174	29.19	137	28.83	27.90	37	6,353	0.58%	大買/大賣/
2020/06/19	278	26.61	158.1	26.67	27.50	119.9	5,640	2.13%	大買/大賣/鉅額交易
2020/06/18	116	25.00	2	25.00	25.00	114	4,572	2.49%	大買/鉅額交易
2020/06/17	70	22.25	28	22.25	22.75	42	4,475	0.94%
2020/06/16	19	20.60	11	20.73	20.70	8	4,189	0.19%
2020/06/15	5	20.33	5	19.97	19.85	0	4,010	0.00%
2020/06/12	6	18.70	3	18.60	19.00	3	3,923	0.08%
2020/06/11	19	20.16	17	20.57	19.40	2	3,933	0.05%
2020/06/10	3	20.45	75	20.64	20.70	-72	3,854	-1.87%
2020/06/09	13	18.92	2	18.90	18.85	11	3,557	0.31%
2020/06/08	39	19.07	24	19.07	18.80	15	3,644	0.41%
2020/06/05	2	18.28	0	0.00	18.25	2	3,568	0.06%
2020/06/04	1	18.45	15	18.41	18.30	-14	3,637	-0.38%
2020/06/03	0	0.00	4	18.05	18.05	-4	3,869	-0.10%
2020/06/02	4	17.71	2	17.68	17.80	2	3,981	0.05%
2020/06/01	11	18.02	22	18.12	18.00	-11	3,954	-0.28%
2020/05/29	1	18.75	51	18.75	17.90	-50	3,925	-1.27%
2020/05/28	39	19.04	2	19.30	18.75	37	3,922	0.94%
2020/05/27	48	19.39	5	18.95	18.60	43	3,924	1.10%
2020/05/26	61	19.48	69	19.48	19.40	-8	3,902	-0.20%
2020/05/25	2	18.95	1	18.90	18.80	1	3,838	0.03%
2020/05/22	9	19.01	21	19.01	18.70	-12	3,830	-0.31%
2020/05/21	54	18.77	33	18.94	18.80	21	3,816	0.55%
2020/05/20	41	18.98	4	18.84	18.70	37	3,853	0.96%
2020/05/19	8	18.69	27	18.40	19.25	-19	3,822	-0.50%
2020/05/18	101	18.57	154	18.75	18.80	-53	3,680	-1.44%	大買/大賣/
2020/05/15	14	16.98	8	17.14	17.10	6	3,361	0.18%
2020/05/14	78	17.71	37	17.26	16.75	41	3,366	1.22%
2020/05/13	42	17.48	21	17.45	17.60	21	3,362	0.62%
2020/05/12	7	16.74	2	16.85	16.60	5	3,288	0.15%
2020/05/11	3	16.05	0	0.00	16.05	3	3,289	0.09%
2020/05/08	2	16.63	1	16.50	16.35	1	3,306	0.03%
2020/05/07	4	16.25	17	16.63	17.10	-13	3,332	-0.39%
2020/05/06	1	16.00	0	0.00	15.85	1	3,404	0.03%
2020/05/05	5	15.55	1	15.55	15.35	4	3,561	0.11%
2020/05/04	2	15.20	6	15.03	15.00	-4	4,182	-0.10%
2020/04/29	1	14.30	0	0.00	14.35	1	4,372	0.02%
2020/04/28	7	14.44	4	14.51	14.25	3	4,476	0.07%
2020/04/27	5	13.80	8	14.29	14.70	-3	4,633	-0.06%
2020/04/24	1	13.45	1	13.45	13.40	0	4,557	0.00%
2020/04/23	1	13.60	0	0.00	13.40	1	4,552	0.02%
2020/04/21	12	14.24	0	0.00	13.50	12	4,577	0.26%
2020/04/20	6	13.63	0	0.00	14.30	6	4,503	0.13%
2020/04/17	4	13.38	1	13.40	13.00	3	4,417	0.07%
2020/04/14	3	13.53	25	13.53	13.40	-22	4,457	-0.49%
2020/04/13	2	13.60	20	13.13	13.15	-18	4,425	-0.41%
2020/04/08	1	11.60	0	0.00	11.65	1	4,458	0.02%
2020/04/06	0	0.00	1	11.90	11.90	-1	4,467	-0.02%
2020/03/26	0	0.00	2	8.22	9.45	-2	4,445	-0.04%
2020/03/24	1	10.50	1	10.75	10.10	0	4,421	0.00%
2020/03/23	2	10.95	0	0.00	10.95	2	4,422	0.05%
2020/03/20	3	12.13	0	0.00	12.15	3	4,418	0.07%
2020/03/19	0	0.00	2	11.98	11.95	-2	4,388	-0.05%
2020/03/18	5.1	13.59	22	13.51	13.25	-16.9	4,386	-0.39%
2020/03/17	9	13.29	2	13.43	13.20	7	4,355	0.16%
2020/03/16	2	16.30	14	14.91	14.65	-12	4,241	-0.28%
2020/03/13	3	16.20	0	0.00	16.20	3	4,158	0.07%
2020/03/12	12	18.21	9	18.59	18.00	3	4,131	0.07%
2020/03/11	21	20.41	18	20.49	20.00	3	4,043	0.07%
2020/03/10	10	20.58	7	20.44	20.60	3	4,061	0.07%
2020/03/09	52	22.62	42	22.67	21.85	10	4,031	0.25%
2020/03/06	3	21.75	3	22.22	22.10	0	3,798	0.00%
2020/03/05	0	0.00	2	21.10	21.05	-2	3,741	-0.05%
2020/03/03	11	20.94	0	0.00	20.80	11	3,923	0.28%
2020/03/02	0	0.00	1	20.50	20.90	-1	3,956	-0.03%
2020/02/26	1	21.25	0	0.00	21.15	1	3,938	0.03%
2020/02/25	1	21.30	3	21.30	21.25	-2	3,966	-0.05%
2020/02/24	7	22.05	18	22.13	22.05	-11	4,015	-0.27%
2020/02/21	9	21.98	3	22.00	21.95	6	4,003	0.15%
2020/02/20	0	0.00	3	21.10	21.45	-3	3,977	-0.08%
2020/02/18	0	0.00	1	20.75	20.85	-1	3,966	-0.03%
2020/02/17	2	21.08	1	21.10	21.15	1	4,025	0.02%
2020/02/14	12	21.33	25	21.05	20.80	-13	4,005	-0.32%
2020/02/13	5	21.80	5	22.04	21.50	0	3,985	0.00%
2020/02/12	9	22.29	30	22.40	22.25	-21	3,948	-0.53%
2020/02/11	2	22.35	1	22.35	22.15	1	3,925	0.03%
2020/02/10	6	22.79	1	22.25	22.45	5	4,047	0.12%
2020/02/07	4	23.19	7	23.52	23.05	-3	3,982	-0.08%
2020/02/06	19	22.95	15	22.99	22.45	4	3,923	0.10%
2020/02/05	93	24.04	60	23.77	24.00	33	3,849	0.86%
2020/02/04	5	21.62	17	21.95	22.30	-12	3,250	-0.37%
2020/02/03	37	21.91	38	21.82	21.75	-1	3,116	-0.03%
2020/01/31	32	21.67	37	21.79	21.55	-5	3,014	-0.17%
2020/01/30	69	22.22	7	22.18	22.25	62	2,933	2.11%
2020/01/20	0	0.00	5	19.90	20.25	-5	2,744	-0.18%
2020/01/17	1	19.40	2	19.50	19.40	-1	2,695	-0.04%
2020/01/16	1	19.55	2	19.60	19.50	-1	2,687	-0.04%
2020/01/15	11	19.71	12	19.63	19.60	-1	2,675	-0.04%
2020/01/10	1	18.80	0	0.00	18.80	1	2,616	0.04%
2020/01/09	3	18.83	2	18.80	18.80	1	2,617	0.04%
2019/12/31	1	18.35	0	0.00	18.40	1	2,459	0.04%
2019/12/18	1	18.10	0	0.00	18.15	1	2,499	0.04%
2019/12/17	1	18.50	0	0.00	18.50	1	2,482	0.04%
2019/12/13	1	18.70	1	18.75	18.40	0	2,475	0.00%
2019/12/11	1	19.35	1	19.50	19.15	0	2,432	0.00%
2019/12/10	0	0.00	1	19.30	19.30	-1	2,424	-0.04%
2019/12/09	0	0.00	2	19.15	19.05	-2	2,411	-0.08%
2019/12/06	1	19.10	2	19.50	19.25	-1	2,400	-0.04%
2019/12/05	5	19.51	0	0.00	19.30	5	2,450	0.20%
2019/12/04	5	19.62	0	0.00	19.70	5	2,392	0.21%
2019/12/03	1	20.25	0	0.00	20.00	1	2,334	0.04%
2019/12/02	7	20.42	1	20.40	20.10	6	2,293	0.26%
2019/11/29	2	21.38	0	0.00	21.35	2	2,225	0.09%
2019/11/28	5	20.35	2	20.70	20.50	3	2,108	0.14%
2019/11/27	2	20.25	0	0.00	20.15	2	2,044	0.10%
2019/11/26	2	21.00	0	0.00	21.00	2	1,968	0.10%
2019/11/21	2	22.03	5	22.11	22.10	-3	1,828	-0.16%
2019/11/20	17	21.37	1	21.60	21.30	16	1,739	0.92%
2019/11/14	9	21.93	1	22.70	21.80	8	1,648	0.49%
2019/11/12	1	21.65	0	0.00	21.70	1	1,567	0.06%
2019/11/11	3	22.32	10	22.43	22.10	-7	1,531	-0.46%
2019/11/08	4	22.11	12	22.10	22.25	-8	1,493	-0.54%
2019/11/07	13	22.46	24	22.98	22.10	-11	1,465	-0.75%
2019/11/06	12	21.98	1	22.05	21.95	11	1,289	0.85%
2019/11/05	10	22.70	13	22.37	22.25	-3	1,238	-0.24%
2019/11/04	9	22.22	5	21.81	22.25	4	1,123	0.36%
2019/11/01	11	20.16	18	20.16	20.60	-7	960	-0.73%
2019/10/30	0	0.00	8	18.40	18.75	-8	869	-0.92%
2019/10/29	2	18.43	8	18.70	18.35	-6	845	-0.71%
2019/10/28	0	0.00	1	18.30	18.50	-1	798	-0.13%
2019/10/22	0	0.00	8	18.09	18.00	-8	763	-1.05%
2019/10/16	1	17.40	0	0.00	17.35	1	712	0.14%
2019/10/02	0	0.00	5	17.50	17.30	-5	714	-0.70%
2019/10/01	1	17.35	0	0.00	17.45	1	742	0.13%
2019/09/27	10	17.38	0	0.00	17.30	10	750	1.33%
2019/09/26	4	17.85	0	0.00	17.85	4	742	0.54%
2019/09/24	0	0.00	1	18.00	18.00	-1	758	-0.13%
2019/09/23	1	17.60	11	17.98	18.10	-10	748	-1.34%
2019/09/17	0	0.00	5	17.40	17.40	-5	725	-0.69%
2019/09/16	5	17.27	0	0.00	17.25	5	727	0.69%
2019/09/11	0	0.00	1	17.50	17.45	-1	727	-0.14%
2019/09/09	0	0.00	8	17.60	17.65	-8	715	-1.12%
2019/09/05	1	17.25	0	0.00	17.20	1	626	0.16%
2019/09/03	0	0.00	5	17.40	17.15	-5	628	-0.80%
2019/08/29	0	0.00	1	16.95	17.00	-1	613	-0.16%
2019/08/22	1	17.40	0	0.00	17.45	1	619	0.16%
2019/08/16	0	0.00	1	17.15	17.05	-1	582	-0.17%
2019/08/15	1	17.00	6	17.12	17.20	-5	580	-0.86%
2019/08/14	1	16.85	0	0.00	16.75	1	560	0.18%
2019/08/13	1	16.80	3	16.85	16.85	-2	549	-0.36%
2019/08/12	1	16.55	3	16.50	16.55	-2	554	-0.36%
2019/08/07	1	16.30	0	0.00	16.30	1	569	0.18%
2019/08/06	2	16.10	3	16.25	16.20	-1	576	-0.17%
2019/08/05	3	16.40	0	0.00	16.50	3	579	0.52%
2019/08/02	1	16.90	0	0.00	16.75	1	582	0.17%
2019/08/01	0	0.00	3	17.00	17.00	-3	589	-0.51%
2019/07/31	1	16.95	2	17.05	17.00	-1	589	-0.17%
2019/07/30	6	16.96	0	0.00	16.95	6	590	1.02%
2019/07/26	7	17.11	1	17.25	17.05	6	594	1.01%
2019/07/24	1	17.25	1	17.25	17.25	0	600	0.00%
2019/07/23	0	0.00	2	17.33	17.30	-2	606	-0.33%
2019/07/19	0	0.00	1	17.55	17.45	-1	612	-0.16%
2019/07/18	1	17.60	0	0.00	17.50	1	696	0.14%
2019/07/15	1	17.35	0	0.00	17.35	1	691	0.14%
2019/07/11	1	17.50	0	0.00	17.35	1	715	0.14%
2019/07/05	11	18.07	10	18.08	17.80	1	792	0.13%
2019/07/04	0	0.00	1	17.35	17.35	-1	871	-0.11%
2019/07/03	0	0.00	1	17.45	17.40	-1	892	-0.11%
2019/07/02	0	0.00	3	17.65	17.50	-3	889	-0.34%
2019/07/01	0	0.00	9	17.48	17.45	-9	879	-1.02%
2019/06/28	1	17.20	2	17.35	17.15	-1	869	-0.11%
2019/06/27	0	0.00	2	17.18	17.15	-2	873	-0.23%
2019/06/25	2	16.93	6	16.96	17.05	-4	893	-0.45%
2019/06/24	1	16.50	0	0.00	16.60	1	870	0.11%
2019/06/19	1	16.50	0	0.00	16.45	1	878	0.11%
2019/06/17	1	16.45	0	0.00	16.40	1	903	0.11%
2019/06/11	1	16.65	0	0.00	16.65	1	940	0.11%
2019/06/10	4	16.81	0	0.00	16.80	4	936	0.43%
2019/05/27	0	0.00	3	15.85	15.85	-3	925	-0.32%
2019/05/22	0	0.00	2	15.95	15.80	-2	930	-0.21%
2019/05/21	1	15.40	11	15.50	15.90	-10	935	-1.07%
2019/05/20	5	15.75	0	0.00	15.55	5	932	0.54%
2019/05/16	1	16.10	0	0.00	16.05	1	961	0.10%
2019/05/15	1	16.40	0	0.00	16.40	1	963	0.10%
2019/05/14	1	16.15	5	16.05	16.15	-4	954	-0.42%
2019/05/13	5	16.30	0	0.00	16.30	5	948	0.53%
2019/05/10	3	16.60	0	0.00	16.65	3	943	0.32%
2019/05/09	8	17.08	12	17.15	16.95	-4	937	-0.43%
2019/05/08	6	17.38	0	0.00	17.45	6	927	0.65%
2019/05/07	1	17.70	0	0.00	17.65	1	930	0.11%
2019/05/03	0	0.00	1	17.90	17.90	-1	926	-0.11%
2019/04/29	6	17.68	0	0.00	17.65	6	916	0.65%
2019/04/26	2	17.95	0	0.00	17.95	2	907	0.22%
2019/04/24	25	18.66	2	18.40	18.15	23	895	2.57%
2019/04/19	4	17.93	0	0.00	17.90	4	820	0.49%
2019/04/18	1	18.25	0	0.00	18.05	1	814	0.12%
2019/04/17	3	18.10	0	0.00	18.10	3	799	0.38%
2019/04/15	15	18.30	1	18.35	18.30	14	796	1.76%
2019/04/11	1	18.10	6	18.05	18.20	-5	763	-0.65%
2019/04/10	9	18.66	4	18.45	18.20	5	733	0.68%
2019/04/09	1	17.40	0	0.00	17.75	1	620	0.16%
2019/04/03	0	0.00	1	17.20	17.25	-1	591	-0.17%
2019/04/01	3	17.20	0	0.00	17.20	3	593	0.51%
2019/03/28	1	17.60	0	0.00	17.50	1	578	0.17%
2019/03/20	0	0.00	1	17.45	17.45	-1	607	-0.16%
2019/03/19	1	17.60	0	0.00	17.45	1	608	0.16%
2019/03/18	1	17.45	2	17.45	17.35	-1	586	-0.17%
2019/03/13	1	17.30	1	17.15	17.20	0	620	0.00%
2019/03/11	2	17.08	1	17.00	16.95	1	642	0.16%
2019/03/05	1	17.25	0	0.00	17.25	1	715	0.14%
2019/02/27	1	17.20	0	0.00	17.30	1	715	0.14%
2019/02/26	0	0.00	1	17.35	17.35	-1	722	-0.14%
2019/02/25	1	17.40	0	0.00	17.30	1	745	0.13%
2019/02/20	1	17.55	0	0.00	17.45	1	747	0.13%
2019/02/19	5	17.95	0	0.00	17.80	5	744	0.67%
2019/02/15	2	18.80	3	18.47	17.80	-1	732	-0.14%
2019/02/13	1	17.50	0	0.00	17.55	1	682	0.15%
2019/02/12	2	17.48	0	0.00	17.50	2	684	0.29%
2019/01/28	1	17.15	0	0.00	17.30	1	736	0.14%
2019/01/16	0	0.00	1	17.40	17.40	-1	777	-0.13%
2019/01/09	0	0.00	1	17.80	17.80	-1	902	-0.11%
2019/01/08	1	17.90	3	17.90	17.90	-2	900	-0.22%
2019/01/04	4	17.35	0	0.00	17.35	4	912	0.44%
2019/01/02	0	0.00	2	17.00	16.90	-2	924	-0.22%
2018/12/25	1	17.30	0	0.00	17.10	1	935	0.11%
2018/12/20	0	0.00	1	17.40	17.15	-1	972	-0.10%
2018/12/18	0	0.00	2	17.88	17.65	-2	956	-0.21%
2018/12/17	1	18.10	3	18.30	18.15	-2	948	-0.21%
2018/12/14	9	18.22	4	18.24	18.30	5	954	0.52%
2018/12/13	3	17.63	0	0.00	17.80	3	930	0.32%
2018/12/11	1	16.90	0	0.00	16.90	1	895	0.11%
2018/12/07	1	17.30	0	0.00	17.30	1	895	0.11%
2018/12/04	2	17.50	12	17.36	17.40	-10	884	-1.13%
2018/12/03	2	17.00	0	0.00	17.10	2	865	0.23%
2018/11/30	2	16.65	0	0.00	16.75	2	834	0.24%
2018/11/28	1	16.20	0	0.00	16.35	1	788	0.13%
2018/11/23	1	16.10	0	0.00	16.10	1	782	0.13%
2018/11/22	10	16.68	10	16.65	16.30	0	773	0.00%
2018/11/16	1	16.25	1	16.40	16.35	0	741	0.00%
2018/11/14	0	0.00	0.1	16.25	16.15	-0.1	737	-0.01%
2018/11/09	0	0.00	1	16.60	16.65	-1	739	-0.14%
2018/11/08	0	0.00	0	18.15	16.75	0	738	-0.01%
2018/11/05	1	16.60	0	0.00	16.75	1	719	0.14%
2018/10/30	1	16.05	0	0.00	15.85	1	691	0.14%
2018/10/29	1	16.05	0	0.00	16.00	1	687	0.15%
2018/10/25	0	0.00	2	16.40	16.40	-2	697	-0.29%
2018/10/23	1	17.50	0	0.00	17.35	1	700	0.14%
2018/10/22	2	17.83	1	18.10	17.85	1	735	0.14%
2018/10/19	0.1	17.80	1	17.80	17.70	-0.9	745	-0.12%
2018/10/18	2	18.25	2	18.40	18.20	0	728	0.00%
2018/10/17	0	0.00	1	17.70	18.15	-1	651	-0.15%
2018/10/16	2	16.60	1	16.80	16.50	1	624	0.16%
2018/10/11	1	17.35	0	0.00	17.35	1	619	0.16%
2018/10/08	2	19.90	0	0.00	19.85	2	596	0.34%
2018/10/05	2	19.90	0	0.00	20.00	2	602	0.33%
2018/10/03	1	20.30	0	0.00	20.30	1	656	0.15%
2018/10/01	7	20.99	2	20.85	20.90	5	677	0.74%
2018/09/26	0	0.00	2	20.15	20.10	-2	662	-0.30%
2018/09/13	1	20.45	15	20.19	20.15	-14	683	-2.05%
2018/09/12	14	20.54	0	0.00	20.35	14	689	2.03%
2018/09/11	0	0.00	17	19.36	19.40	-17	666	-2.55%
2018/09/10	2	19.48	3	19.60	19.45	-1	666	-0.15%
2018/09/07	2	19.95	0	0.00	19.65	2	664	0.30%
2018/08/31	0	0.00	4	19.95	20.15	-4	701	-0.57%
2018/08/29	0.1	19.90	0	0.00	19.85	0.1	715	0.01%
2018/08/23	4	19.95	0	0.00	19.95	4	760	0.53%
2018/08/21	1	19.85	0	0.00	19.90	1	775	0.13%
2018/08/20	1	19.80	1	19.75	19.75	0	797	0.00%
2018/08/17	0.1	20.00	48	20.10	19.95	-47.9	806	-5.94%
2018/08/16	0	0.00	50	19.78	19.85	-50	809	-6.17%
2018/08/13	1	20.10	1	20.20	20.20	0	829	0.00%
2018/08/02	4	21.61	0	0.00	21.55	4	905	0.44%
2018/08/01	5	21.94	0	0.00	21.80	5	924	0.54%
2018/07/31	0	0.00	2	21.90	21.95	-2	917	-0.22%
2018/07/30	0	0.00	3	21.70	21.75	-3	918	-0.33%
2018/07/27	19	21.91	0	0.00	21.75	19	938	2.02%
2018/07/26	1	21.05	2	20.98	21.10	-1	946	-0.11%
2018/07/20	0	0.00	4	20.71	20.90	-4	1,488	-0.27%
2018/07/19	0	0.00	12	20.83	20.70	-12	1,506	-0.80%
2018/07/17	1	21.00	0	0.00	21.00	1	1,564	0.06%
2018/07/16	12	21.58	0	0.00	21.25	12	1,594	0.75%
2018/07/13	9	21.15	0	0.00	21.15	9	1,594	0.56%
2018/07/12	14	21.17	4	21.35	21.25	10	1,591	0.63%
2018/07/11	8	20.51	0	0.00	20.50	8	1,556	0.51%
2018/07/10	1	19.90	0	0.00	19.95	1	1,544	0.06%
2018/07/09	1	19.65	0	0.00	19.80	1	1,546	0.06%
2018/07/06	1	20.30	4	20.60	20.20	-3	1,532	-0.20%
2018/07/03	0	21.50	0	0.00	21.30	0	1,554	0.00%
2018/07/02	1	21.50	0	0.00	21.45	1	1,556	0.06%
2018/06/29	1	21.35	0	0.00	21.35	1	1,545	0.06%
2018/06/28	1	21.25	0	0.00	21.25	1	1,548	0.06%
2018/06/27	1	21.60	0	0.00	21.50	1	1,560	0.06%
2018/06/25	0	0.00	30	21.80	21.70	-30	1,593	-1.88%
2018/06/19	0	0.00	70	21.98	21.90	-70	1,597	-4.38%
2018/06/14	0	0.00	1	22.00	22.00	-1	1,602	-0.06%
2018/06/13	4	22.29	1	22.30	22.15	3	1,604	0.19%
2018/06/12	1	22.65	0	0.00	22.45	1	1,601	0.06%
2018/06/11	0	0.00	10	21.98	21.90	-10	1,584	-0.63%
2018/06/08	0	0.00	9	21.96	21.90	-9	1,583	-0.57%
2018/06/07	8	22.25	27	22.15	22.05	-19	1,583	-1.20%
2018/06/05	4	22.70	2	22.65	22.70	2	1,632	0.12%
2018/06/01	14	22.63	10	22.66	22.55	4	1,673	0.24%
2018/05/31	7	21.99	12	22.16	22.65	-5	1,676	-0.30%
2018/05/23	8	22.85	2	22.80	22.75	6	1,692	0.35%
2018/05/22	4	22.65	0	0.00	22.70	4	1,713	0.23%
2018/05/17	1	23.05	0	0.00	23.05	1	1,884	0.05%
2018/05/16	0	23.40	2	23.73	23.40	-2	1,963	-0.10%
2018/05/15	0	0.00	10	23.34	23.40	-10	1,963	-0.51%
2018/05/10	0	0.00	1	23.35	23.25	-1	1,984	-0.05%
2018/05/09	12	23.39	0	0.00	23.25	12	1,983	0.60%
2018/05/03	6	24.49	0	0.00	24.15	6	2,030	0.30%
2018/05/02	4	25.05	0	0.00	25.15	4	2,009	0.20%
2018/04/30	1	23.90	8	23.89	23.80	-7	1,955	-0.36%
2018/04/27	16	24.58	7	24.20	24.05	9	2,050	0.44%
2018/04/26	21	25.49	26	25.82	24.80	-5	2,069	-0.24%
2018/04/25	7	23.80	8	23.77	23.60	-1	1,705	-0.06%
2018/04/24	1	24.40	0	0.00	23.45	1	1,672	0.06%
2018/04/20	0	0.00	2	23.38	23.10	-2	1,626	-0.12%
2018/04/19	2	22.90	0	0.00	22.90	2	1,598	0.13%
2018/04/18	1	23.00	0	0.00	23.00	1	1,595	0.06%
2018/04/17	2	22.60	10	22.51	22.45	-8	1,597	-0.50%
2018/04/10	16	24.14	13	23.89	23.80	3	1,565	0.19%
2018/04/09	5	24.20	0	0.00	24.25	5	1,552	0.32%
2018/04/03	5	23.62	5	23.80	23.85	0	1,528	0.00%
2018/04/02	3	23.85	2	23.80	23.85	1	1,522	0.07%
2018/03/31	3	23.77	0	0.00	23.75	3	1,521	0.20%
2018/03/30	22	24.01	11	23.85	23.85	11	1,516	0.73%
2018/03/29	47	24.44	16	24.60	24.20	31	1,501	2.06%
2018/03/28	4	23.80	10	23.80	23.65	-6	1,469	-0.41%
2018/03/27	5	23.55	0	0.00	23.50	5	1,461	0.34%
2018/03/26	37	23.19	4	23.65	23.65	33	1,461	2.26%
2018/03/22	3	23.00	0	0.00	23.15	3	1,444	0.21%
2018/03/21	0	0.00	1	23.80	23.70	-1	1,428	-0.07%
2018/03/20	2	23.53	0	0.00	23.60	2	1,429	0.14%
2018/03/16	2	23.50	0	0.00	23.50	2	1,424	0.14%
2018/03/15	0	0.00	1	23.55	23.75	-1	1,422	-0.07%
2018/03/14	1	23.40	0	0.00	23.50	1	1,427	0.07%
2018/03/12	5	23.41	10	23.50	23.35	-5	1,453	-0.34%
2018/03/09	1	23.70	28	23.68	23.45	-27	1,447	-1.87%
2018/03/08	0	0.00	5	25.23	24.95	-5	1,392	-0.36%
2018/03/07	24	25.05	2	25.28	25.20	22	1,371	1.60%
2018/03/06	1	24.80	0	0.00	24.70	1	1,341	0.07%
2018/03/05	2	24.93	15	24.85	24.65	-13	1,345	-0.97%
2018/03/02	0	0.00	1	24.75	24.95	-1	1,340	-0.07%
2018/03/01	15	25.03	4	24.90	24.85	11	1,341	0.82%
2018/02/22	2	25.18	20	25.49	25.10	-18	1,284	-1.40%
2018/02/12	0	0.00	13	25.73	24.95	-13	1,243	-1.05%
2018/02/09	146	24.98	11	24.16	25.35	135	1,192	11.32%	大買/鉅額交易
2018/02/08	18	24.30	2	24.30	25.15	16	1,084	1.47%
2018/02/07	44	23.49	0	0.00	22.90	44	999	4.40%
2018/02/06	3	23.10	0	0.00	22.95	3	986	0.30%
2018/02/05	2	22.65	5	22.55	23.20	-3	950	-0.32%
2018/01/31	1	24.30	5	23.50	23.70	-4	945	-0.42%
2018/01/30	2	24.18	10	24.35	23.80	-8	970	-0.82%
2018/01/29	20	25.08	7	24.46	24.75	13	961	1.35%
2018/01/26	1	23.30	0	0.00	23.25	1	914	0.11%
2018/01/24	4	23.45	2	23.58	24.05	2	877	0.23%
2018/01/23	16	24.89	1	24.65	24.25	15	837	1.79%
2018/01/22	2	22.70	5	23.15	23.15	-3	709	-0.42%
2018/01/19	1	21.25	0	0.00	21.05	1	623	0.16%
2018/01/15	0	0.00	15	21.26	21.40	-15	619	-2.42%
2018/01/12	3	21.00	0	0.00	21.05	3	616	0.49%
2018/01/11	1	21.00	0	0.00	21.00	1	614	0.16%
2018/01/10	0	0.00	3	21.35	21.40	-3	608	-0.49%
2018/01/08	0	0.00	4	21.69	21.65	-4	605	-0.66%
2018/01/04	0	0.00	5	21.80	21.80	-5	608	-0.82%