榮剛 (5009)-國泰-台中券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
52.8
漲跌
▲0.2
漲幅
+0.38%
成交量
10,003張
產業
上櫃鋼鐵類股▲0.26%
524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

榮剛 (5009)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
2024/04/26	21.6	52.82	20	52.99	52.80	1.6	7,806	0.02%
2024/04/25	22.2	52.54	27	52.59	52.60	-4.8	7,679	-0.06%
2024/04/24	20	52.84	50.3	52.60	53.00	-30.2	7,613	-0.40%
2024/04/23	54.4	53.03	55.2	53.14	52.80	-0.8	7,547	-0.01%
2024/04/22	46.1	54.04	47.6	54.12	54.20	-1.5	7,350	-0.02%
2024/04/19	91.6	54.61	156.6	54.38	54.90	-65	7,016	-0.93%	大賣/
2024/04/18	109.3	54.37	93.9	54.55	54.70	15.4	6,616	0.23%	大買/
2024/04/17	75.1	53.26	73.2	53.60	53.50	1.9	6,379	0.03%
2024/04/16	148.6	52.92	120	52.05	51.90	28.6	6,043	0.47%	大買/大賣/
2024/04/15	79.1	53.54	85	54.07	53.30	-5.9	5,658	-0.10%
2024/04/12	27.4	52.60	19.3	52.52	52.50	8.1	5,187	0.16%
2024/04/11	65.9	52.47	129.5	52.63	52.60	-63.6	5,092	-1.25%	大賣/
2024/04/10	109.2	52.21	123.5	52.33	52.50	-14.2	4,927	-0.29%	大買/大賣/
2024/04/09	19.5	50.23	72	50.11	50.40	-52.5	4,584	-1.15%
2024/04/08	62.1	49.66	54.1	49.37	49.40	8	4,469	0.18%
2024/04/03	19.1	49.93	34	49.39	49.40	-14.9	4,460	-0.33%
2024/04/02	55.3	49.51	53	49.30	49.30	2.3	4,494	0.05%
2024/04/01	37.2	49.64	32	49.55	49.55	5.2	4,543	0.11%
2024/03/29	34.2	49.66	6	49.33	49.30	28.2	4,723	0.60%
2024/03/28	56.3	49.97	53.5	49.90	49.65	2.8	4,887	0.06%
2024/03/27	75.2	49.67	96.5	49.66	49.65	-21.3	5,331	-0.40%
2024/03/26	57.1	49.57	38.1	49.32	49.05	19	5,334	0.36%
2024/03/25	51.6	49.79	40	49.74	49.80	11.6	5,373	0.22%
2024/03/22	22.1	48.82	24.2	49.02	49.00	-2.1	5,440	-0.04%
2024/03/21	14	48.89	14	49.04	49.00	0	5,739	0.00%
2024/03/20	6.2	48.92	19	49.03	48.90	-12.8	5,835	-0.22%
2024/03/19	11	49.08	20.1	49.20	48.85	-9.1	5,894	-0.15%
2024/03/18	1.1	48.20	69.2	48.09	48.40	-68.1	5,952	-1.14%
2024/03/15	2.2	47.61	52	47.75	47.70	-49.8	5,980	-0.83%
2024/03/14	53.2	47.80	53.6	48.09	47.75	-0.4	6,016	-0.01%
2024/03/13	20	48.04	5.9	48.13	47.70	14.1	6,105	0.23%
2024/03/12	0.1	48.49	15.5	48.48	48.55	-15.4	6,164	-0.25%
2024/03/11	11	48.09	19.8	48.08	47.95	-8.8	6,209	-0.14%
2024/03/08	8.1	47.76	8.7	47.74	47.70	-0.6	6,321	-0.01%
2024/03/07	3.5	48.69	17.3	48.63	48.35	-13.8	6,424	-0.21%
2024/03/06	17	48.86	16.1	48.97	48.75	0.9	6,482	0.01%
2024/03/05	20	48.73	21.2	48.67	48.70	-1.2	6,483	-0.02%
2024/03/04	17.6	48.25	6.5	48.38	48.30	11.1	6,432	0.17%
2024/03/01	42.4	47.96	24.1	48.05	48.30	18.3	6,473	0.28%
2024/02/29	24	46.74	21	46.88	47.00	3	6,393	0.05%
2024/02/27	1.3	46.57	8	46.59	46.50	-6.7	6,533	-0.10%
2024/02/26	10.4	46.50	51	46.67	46.45	-40.6	6,762	-0.60%
2024/02/23	32.1	46.88	24.1	47.28	46.70	8	6,819	0.12%
2024/02/22	29.4	47.21	12.6	47.58	47.15	16.8	6,850	0.25%
2024/02/21	5.2	47.20	7.5	47.28	47.15	-2.3	6,902	-0.03%
2024/02/20	15.4	46.97	7.6	47.66	47.00	7.8	7,005	0.11%
2024/02/19	2.2	47.85	8.2	47.85	47.85	-6	6,981	-0.09%
2024/02/16	19.3	47.54	47	47.39	47.65	-27.7	7,059	-0.39%
2024/02/15	6.3	46.08	15.3	46.18	46.30	-9	7,018	-0.13%
2024/02/05	40.2	45.62	20.4	45.65	45.75	19.8	6,987	0.28%
2024/02/02	74.4	46.51	80.5	46.21	46.20	-6.1	6,915	-0.09%
2024/02/01	21.2	47.21	9	47.51	47.05	12.2	6,860	0.18%
2024/01/31	9.6	47.95	23	48.06	47.60	-13.4	6,832	-0.20%
2024/01/30	23.5	48.18	33.1	48.10	47.80	-9.7	6,838	-0.14%
2024/01/29	5.2	47.27	20	47.48	47.50	-14.8	6,806	-0.22%
2024/01/26	1.1	46.77	0	0.00	46.75	1.1	6,805	0.02%
2024/01/25	3	47.10	15	47.03	46.85	-12	6,822	-0.18%
2024/01/24	23.3	47.43	19.1	47.23	47.10	4.2	6,879	0.06%
2024/01/23	2.2	46.23	3	46.35	46.40	-0.8	6,854	-0.01%
2024/01/22	11.1	45.99	12	45.87	46.00	-0.9	6,968	-0.01%
2024/01/19	4	45.89	4	46.23	46.00	0	6,994	0.00%
2024/01/18	11	46.05	29	45.98	46.05	-18	7,018	-0.26%
2024/01/17	13.4	46.25	3	46.90	45.90	10.4	7,040	0.15%
2024/01/16	22.4	47.44	3.5	47.52	47.15	18.9	7,129	0.26%
2024/01/15	20.2	47.75	31.1	47.72	47.70	-10.9	7,182	-0.15%
2024/01/12	8.8	47.03	9	47.17	47.10	-0.2	7,199	0.00%
2024/01/11	11.3	47.04	12.1	47.17	47.20	-0.8	7,228	-0.01%
2024/01/10	13.6	47.68	12	47.51	47.50	1.6	7,246	0.02%
2024/01/09	8	47.99	2	47.95	47.85	6	7,392	0.08%
2024/01/08	4	48.82	11.9	48.99	48.50	-7.8	7,394	-0.11%
2024/01/05	5.4	48.61	19.1	48.63	48.85	-13.7	7,444	-0.18%
2024/01/04	41.2	48.04	22.2	48.35	47.80	19	7,477	0.25%
2024/01/03	15.6	48.84	5.1	49.24	48.65	10.6	7,427	0.14%
2024/01/02	9.1	48.97	3	49.10	49.00	6.1	7,402	0.08%
2023/12/29	20	48.92	21.1	48.92	48.85	-1.1	7,502	-0.01%
2023/12/28	24.8	48.90	18.4	48.87	48.75	6.4	7,474	0.09%
2023/12/27	20.7	49.34	15.1	49.40	49.20	5.6	7,433	0.08%
2023/12/26	24.8	49.45	54.6	49.88	49.20	-29.7	7,403	-0.40%
2023/12/25	116.4	49.40	82.2	49.40	49.00	34.2	7,233	0.47%	大買/
2023/12/22	263.6	51.30	91.5	50.12	49.45	172.1	7,151	2.41%	大買/鉅額交易
2023/12/20	17	51.36	12.8	51.53	51.70	4.2	6,695	0.06%
2023/12/19	94.9	50.82	65.2	50.76	50.90	29.8	6,648	0.45%
2023/12/18	67.1	51.53	38.4	51.59	51.60	28.7	6,687	0.43%
2023/12/15	45.6	51.49	67.5	51.30	51.50	-21.9	6,560	-0.33%
2023/12/14	17.2	50.02	34.2	50.03	49.80	-17	6,292	-0.27%
2023/12/13	21.8	49.79	22.1	49.58	49.40	-0.3	6,241	0.00%
2023/12/12	46.3	49.77	53	49.77	49.70	-6.7	6,243	-0.11%
2023/12/11	13.1	49.34	21.2	49.47	49.00	-8	6,203	-0.13%
2023/12/08	14	49.26	12	49.35	49.25	2	6,294	0.03%
2023/12/07	35	49.79	5	49.82	49.35	30	6,330	0.47%
2023/12/06	24	49.38	67.5	49.48	50.10	-43.5	6,363	-0.68%
2023/12/05	19.2	48.81	35	48.80	48.70	-15.8	6,362	-0.25%
2023/12/04	28.4	49.80	28	49.84	49.45	0.4	6,360	0.01%
2023/12/01	57.8	49.22	58.1	49.28	49.35	-0.3	6,314	0.00%
2023/11/30	29.1	48.01	45.4	48.15	48.70	-16.3	6,270	-0.26%
2023/11/29	9.3	47.82	33.4	47.82	47.75	-24.1	6,552	-0.37%
2023/11/28	20.2	47.30	41	47.16	47.50	-20.8	6,644	-0.31%
2023/11/27	44.7	47.40	25.3	47.04	46.90	19.4	6,811	0.28%
2023/11/24	65.2	48.06	61.4	48.29	47.85	3.8	7,115	0.05%
2023/11/22	60.5	47.72	72	47.55	47.75	-11.5	7,231	-0.16%
2023/11/21	20.4	46.30	22.1	46.47	46.75	-1.7	7,064	-0.02%
2023/11/20	45.2	46.23	28	46.18	46.25	17.2	7,149	0.24%
2023/11/17	20.3	46.57	11	46.51	46.40	9.3	7,247	0.13%
2023/11/16	37.1	46.08	35	46.11	46.50	2.1	7,257	0.03%
2023/11/15	23.1	45.64	23.2	45.57	45.65	-0.1	7,212	0.00%
2023/11/14	25.3	45.83	22.1	45.74	45.30	3.2	7,278	0.04%
2023/11/13	3.1	45.61	24	45.67	45.25	-20.9	7,305	-0.29%
2023/11/10	3	45.12	16	45.05	45.00	-13	7,352	-0.18%
2023/11/09	17	45.41	13	45.45	45.40	4	7,483	0.05%
2023/11/08	19	45.64	3.6	45.64	45.65	15.5	7,656	0.20%
2023/11/07	40.1	45.75	4.7	45.86	45.70	35.4	7,795	0.45%
2023/11/06	5.5	45.74	8.2	45.85	45.90	-2.8	7,925	-0.03%
2023/11/03	27	45.55	20.5	45.48	45.55	6.5	8,105	0.08%
2023/11/02	2	45.25	18	45.08	45.25	-16	8,337	-0.19%
2023/11/01	20	44.53	32	44.59	44.50	-12	8,836	-0.14%
2023/10/31	17.3	45.31	14.1	45.31	44.60	3.2	8,873	0.04%
2023/10/30	10.2	45.27	23	45.08	45.50	-12.8	8,980	-0.14%
2023/10/27	43	45.56	5.2	45.17	44.90	37.8	9,032	0.42%
2023/10/26	29.1	45.42	8.2	45.57	45.25	21	9,034	0.23%
2023/10/25	2.2	45.19	4	45.16	45.20	-1.8	9,160	-0.02%
2023/10/24	14.3	44.38	4.1	44.33	44.65	10.1	9,235	0.11%
2023/10/23	27	45.34	19	45.61	44.50	8	9,284	0.09%
2023/10/20	17.4	43.27	30.1	42.95	44.00	-12.7	9,375	-0.14%
2023/10/19	18	44.05	8	44.09	43.90	10	9,503	0.11%
2023/10/18	19	44.24	7	44.54	44.00	12	9,631	0.12%
2023/10/17	53.1	45.30	5	45.54	45.00	48.1	9,796	0.49%
2023/10/16	20.1	46.05	81	46.15	45.60	-60.9	9,989	-0.61%
2023/10/13	23	45.47	0	0.00	45.30	23	10,021	0.23%
2023/10/12	36	45.16	3.5	45.40	45.75	32.5	10,295	0.32%
2023/10/11	31.3	45.30	24	45.07	45.05	7.2	10,432	0.07%
2023/10/06	3.3	44.44	4.1	44.49	44.45	-0.8	10,534	-0.01%
2023/10/05	6.8	44.04	2	44.10	44.00	4.8	10,699	0.04%
2023/10/04	35.2	44.16	12	44.11	43.90	23.2	10,774	0.22%
2023/10/03	27.4	45.22	32	45.20	45.15	-4.6	10,741	-0.04%
2023/10/02	20.2	45.63	6	45.79	45.60	14.2	10,889	0.13%
2023/09/28	12.3	45.57	0	0.00	45.45	12.3	11,290	0.11%
2023/09/27	23.3	45.06	10	45.25	45.20	13.3	11,545	0.12%
2023/09/26	37.4	45.63	6.2	45.26	45.10	31.1	11,886	0.26%
2023/09/25	10.4	46.45	140	45.85	46.50	-129.6	12,041	-1.08%	大賣/鉅額交易
2023/09/22	17.1	45.03	10.5	45.44	45.40	6.6	12,061	0.05%
2023/09/21	45.4	45.16	1.2	45.13	45.25	44.2	12,203	0.36%
2023/09/20	23.1	46.44	1	46.90	46.20	22.1	12,217	0.18%
2023/09/19	18	46.62	48	46.92	46.65	-30	12,364	-0.24%
2023/09/18	55.6	46.42	61	46.82	46.30	-5.4	12,443	-0.04%
2023/09/15	10.4	46.09	24.1	46.38	46.40	-13.7	12,511	-0.11%
2023/09/14	7.1	45.90	7.3	45.49	45.50	-0.2	12,729	0.00%
2023/09/13	27.3	45.48	13	45.53	45.15	14.3	13,041	0.11%
2023/09/12	15.2	46.54	8	46.73	46.30	7.2	13,042	0.05%
2023/09/11	30	46.95	36	47.32	46.65	-6	13,107	-0.05%
2023/09/08	19.3	46.92	9	46.93	46.65	10.3	13,065	0.08%
2023/09/07	27.6	47.19	40	47.55	47.25	-12.4	13,134	-0.09%
2023/09/06	20	47.24	21	46.96	47.05	-1	13,348	-0.01%
2023/09/05	24.6	46.67	7.1	46.80	46.85	17.5	13,387	0.13%
2023/09/04	125.9	47.16	98.3	47.44	47.20	27.6	13,466	0.21%	大買/
2023/09/01	7.1	45.54	17.2	45.80	45.75	-10.1	13,262	-0.08%
2023/08/31	34.3	44.79	27.9	44.83	45.15	6.4	13,483	0.05%
2023/08/30	118	45.42	16	45.49	44.85	102	13,993	0.73%	大買/鉅額交易
2023/08/29	27	45.95	21.1	46.30	46.70	5.9	13,793	0.04%
2023/08/28	23.3	46.09	11.6	45.91	45.85	11.7	13,839	0.08%
2023/08/25	54.2	45.38	8	45.46	45.20	46.2	13,768	0.34%
2023/08/24	16.7	45.64	111.3	45.35	45.70	-94.6	13,789	-0.69%	大賣/
2023/08/23	5.3	45.86	11.3	45.79	45.55	-5.9	13,730	-0.04%
2023/08/22	23.3	45.19	2	45.43	44.95	21.3	13,665	0.16%
2023/08/21	7.6	45.70	3	45.80	45.90	4.6	13,791	0.03%
2023/08/18	16.5	45.88	15	45.91	45.40	1.5	14,167	0.01%
2023/08/17	13.8	45.83	14	46.37	46.10	-0.3	14,655	0.00%
2023/08/16	10.1	45.03	3.1	45.27	45.30	7.1	14,857	0.05%
2023/08/15	24.5	45.41	11	45.68	45.55	13.5	15,681	0.09%
2023/08/14	82.7	45.64	165.3	45.56	45.10	-82.6	15,771	-0.52%	大賣/
2023/08/11	62.6	46.77	91.9	46.97	46.55	-29.3	15,792	-0.19%
2023/08/10	48.9	47.78	14.1	47.87	47.45	34.8	15,783	0.22%
2023/08/09	61.8	48.71	6	48.33	48.25	55.8	15,800	0.35%
2023/08/08	51.7	48.89	12.9	48.97	48.90	38.8	15,765	0.25%
2023/08/07	101.3	49.14	67.1	49.80	49.30	34.2	15,810	0.22%	大買/
2023/08/04	12.4	52.72	15	52.76	52.90	-2.6	15,535	-0.02%
2023/08/02	22.7	53.48	15.1	54.32	52.60	7.6	15,832	0.05%
2023/08/01	22	53.28	14	53.39	53.10	8	15,856	0.05%
2023/07/31	19.3	53.55	6.3	54.11	53.40	13	16,153	0.08%
2023/07/28	41.9	54.57	17	54.72	54.00	24.9	16,431	0.15%
2023/07/27	6.5	55.36	20.1	55.04	55.10	-13.6	16,688	-0.08%
2023/07/26	70.4	54.96	3.1	54.74	54.10	67.3	16,988	0.40%
2023/07/25	30.6	55.76	56	55.62	55.70	-25.5	17,576	-0.14%
2023/07/24	13.1	54.38	25.1	54.19	54.50	-12	17,776	-0.07%
2023/07/21	76.8	52.88	38	52.50	52.50	38.8	17,815	0.22%
2023/07/20	69.2	53.23	83.1	53.45	53.80	-13.9	18,031	-0.08%
2023/07/19	81.3	52.66	32.6	52.27	51.70	48.7	18,061	0.27%
2023/07/18	39.4	53.08	55.8	53.32	53.70	-16.4	18,306	-0.09%
2023/07/17	70.3	53.12	55.1	53.49	53.50	15.2	18,480	0.08%
2023/07/14	19.4	54.03	22	54.50	53.60	-2.6	18,427	-0.01%
2023/07/13	28.5	55.01	13.8	55.22	54.60	14.7	18,860	0.08%
2023/07/12	26.4	55.99	23.1	55.92	55.60	3.3	19,325	0.02%
2023/07/11	59.2	57.32	52	57.07	56.60	7.2	19,621	0.04%
2023/07/10	23.6	57.04	15	57.23	56.90	8.5	20,468	0.04%
2023/07/07	126.6	56.42	74.1	56.40	56.10	52.6	21,173	0.25%	大買/
2023/07/06	114.3	58.16	71.6	58.20	57.30	42.8	21,351	0.20%	大買/
2023/07/05	14.4	60.32	58	60.51	60.50	-43.6	21,242	-0.21%
2023/07/04	36	58.75	65.7	59.53	60.00	-29.7	21,045	-0.14%
2023/07/03	33.7	58.26	37.1	58.73	59.40	-3.4	20,793	-0.02%
2023/06/30	10.2	57.53	11	57.85	57.60	-0.8	20,591	0.00%
2023/06/29	17.5	57.64	11	57.64	57.10	6.5	20,543	0.03%
2023/06/28	23.6	57.18	17	57.45	56.60	6.6	20,443	0.03%
2023/06/27	41.7	56.36	50.1	56.94	56.20	-8.4	20,598	-0.04%
2023/06/26	29.3	58.02	28.7	58.30	58.10	0.6	20,646	0.00%
2023/06/21	10.5	58.65	22.1	59.24	58.40	-11.6	20,678	-0.06%
2023/06/20	77.1	59.48	34	58.80	58.20	43.1	20,649	0.21%
2023/06/19	78.4	60.10	238.1	60.07	60.60	-159.7	20,563	-0.78%	大賣/鉅額交易
2023/06/16	99.4	58.34	34.5	58.87	58.00	64.9	20,613	0.31%
2023/06/15	23	58.16	106.1	58.18	58.60	-83.1	20,585	-0.40%	大賣/
2023/06/14	42.8	56.91	31	57.35	56.60	11.8	20,658	0.06%
2023/06/13	24.5	56.95	26	57.11	57.30	-1.5	20,952	-0.01%
2023/06/12	78.2	56.99	74.4	56.76	56.60	3.8	21,046	0.02%
2023/06/09	49.4	58.96	31	58.95	58.70	18.4	20,987	0.09%
2023/06/08	26	59.58	113	59.70	59.20	-87	21,301	-0.41%	大賣/
2023/06/07	41.6	59.13	18.1	59.18	59.30	23.5	21,446	0.11%
2023/06/06	158.7	59.69	128.5	59.46	59.30	30.2	21,829	0.14%	大買/大賣/
2023/06/05	188.6	59.67	227.6	59.76	58.90	-39	22,475	-0.17%	大買/大賣/
2023/06/02	72.7	57.22	59.7	57.46	56.60	13	22,505	0.06%
2023/06/01	32.9	56.50	75.4	56.80	57.20	-42.6	22,401	-0.19%
2023/05/31	27	54.54	41.1	54.97	55.70	-14.1	22,283	-0.06%
2023/05/30	99.5	54.57	15.3	54.21	54.10	84.2	22,289	0.38%
2023/05/29	43.1	55.10	54	55.12	54.90	-10.9	22,522	-0.05%
2023/05/26	40.1	54.13	82.7	54.31	54.10	-42.6	22,987	-0.19%
2023/05/25	36.4	54.15	24	54.48	54.20	12.4	23,153	0.05%
2023/05/24	116.7	55.83	57.7	55.50	55.00	59	23,148	0.26%	大買/
2023/05/23	57.1	55.19	148.4	54.93	55.70	-91.3	22,937	-0.40%	大賣/
2023/05/22	128.3	51.67	169.2	52.08	52.60	-40.9	22,589	-0.18%	大買/大賣/
2023/05/19	468.2	53.07	104.7	52.35	51.70	363.5	22,525	1.61%	大買/大賣/鉅額交易
2023/05/18	14	56.62	21	56.62	56.90	-7	21,742	-0.03%
2023/05/17	27	55.84	33.1	56.40	56.10	-6.1	21,600	-0.03%
2023/05/16	15.4	54.74	22	54.72	55.20	-6.6	21,489	-0.03%
2023/05/15	20.4	54.22	8	54.57	54.20	12.4	21,524	0.06%
2023/05/12	36.6	54.51	15	55.13	55.50	21.5	21,639	0.10%
2023/05/11	155.4	55.53	62.1	55.07	54.90	93.2	21,505	0.43%	大買/
2023/05/10	78.3	57.66	81	57.43	57.10	-2.7	21,283	-0.01%
2023/05/09	72	57.25	57.1	56.65	56.40	14.9	21,155	0.07%
2023/05/08	16.9	58.10	31.9	58.46	58.10	-15	20,936	-0.07%
2023/05/05	122.8	58.73	97.2	58.11	58.00	25.6	21,002	0.12%	大買/
2023/05/04	105.1	59.35	129.1	59.60	60.10	-24.1	20,885	-0.12%	大買/大賣/
2023/05/03	151.1	58.49	198.1	58.84	58.50	-47	20,956	-0.22%	大買/大賣/
2023/05/02	147.5	58.41	137.1	58.18	57.70	10.4	20,644	0.05%	大買/大賣/
2023/04/28	193.4	58.17	156.9	58.40	58.80	36.5	20,417	0.18%	大買/大賣/
2023/04/27	70.5	55.53	82.2	56.26	56.80	-11.6	19,842	-0.06%
2023/04/26	69.5	54.00	65.1	54.33	54.50	4.4	19,490	0.02%
2023/04/25	128.5	55.13	112.3	54.48	54.30	16.2	19,361	0.08%	大買/大賣/
2023/04/24	100.7	55.16	102.1	55.87	56.00	-1.4	19,146	-0.01%	大賣/
2023/04/21	218.5	55.39	144.7	55.69	54.30	73.8	19,157	0.39%	大買/大賣/
2023/04/20	153.1	58.34	222.1	57.61	57.60	-69	18,682	-0.37%	大買/大賣/
2023/04/19	168.3	59.76	140.6	59.86	59.60	27.6	18,409	0.15%	大買/大賣/
2023/04/18	386.2	61.09	210	59.94	60.00	176.2	18,251	0.97%	大買/大賣/鉅額交易
2023/04/17	154.9	60.98	226.3	61.94	62.80	-71.4	17,846	-0.40%	大買/大賣/
2023/04/14	330.6	59.11	215.2	58.55	58.80	115.4	17,383	0.66%	大買/大賣/鉅額交易
2023/04/13	373.6	61.27	231.3	61.36	60.20	142.3	17,106	0.83%	大買/大賣/鉅額交易
2023/04/12	163.5	59.15	207.5	59.39	60.10	-44	16,326	-0.27%	大買/大賣/
2023/04/11	57.4	54.59	49.7	54.70	55.00	7.7	15,667	0.05%
2023/04/10	121.7	53.73	129.4	53.66	53.90	-7.7	15,476	-0.05%	大買/大賣/
2023/04/07	19.5	52.02	13	51.70	52.00	6.5	15,270	0.04%
2023/04/06	16.3	52.40	41	52.44	52.40	-24.7	15,299	-0.16%
2023/03/31	59.6	51.48	24	51.41	51.40	35.6	15,361	0.23%
2023/03/30	33.3	51.82	55.2	51.96	51.90	-21.9	15,700	-0.14%
2023/03/29	20.7	51.46	40.1	51.38	51.80	-19.4	16,086	-0.12%
2023/03/28	100.4	51.06	65.1	51.46	51.50	35.3	16,247	0.22%
2023/03/27	86	51.63	147.4	52.08	52.10	-61.4	16,054	-0.38%	大賣/
2023/03/24	100.1	50.79	75.3	50.64	50.60	24.8	15,998	0.16%
2023/03/23	106.4	51.84	143.2	51.69	51.50	-36.8	16,171	-0.23%	大買/大賣/
2023/03/22	246.2	52.44	193.1	51.67	51.80	53.1	16,609	0.32%	大買/大賣/
2023/03/21	236.6	52.83	159.4	52.78	52.60	77.2	17,190	0.45%	大買/大賣/
2023/03/20	41.1	50.29	49	50.25	50.00	-7.9	17,266	-0.05%
2023/03/17	74.1	49.67	213.3	49.74	50.30	-139.2	17,307	-0.80%	大賣/鉅額交易
2023/03/16	290.5	49.60	131	48.85	48.65	159.5	17,127	0.93%	大買/大賣/鉅額交易
2023/03/15	93.9	50.37	283.6	50.37	50.90	-189.6	16,866	-1.12%	大賣/鉅額交易
2023/03/14	63.1	49.55	61.2	49.72	49.55	2	16,699	0.01%
2023/03/13	123.1	49.58	117.4	49.90	50.00	5.7	16,595	0.03%	大買/大賣/
2023/03/10	249.1	48.89	103.3	49.38	50.00	145.9	16,262	0.90%	大買/大賣/鉅額交易
2023/03/09	164.3	49.17	122.8	49.21	49.20	41.6	16,160	0.26%	大買/大賣/
2023/03/08	279.6	48.84	246.7	49.10	49.00	32.9	15,791	0.21%	大買/大賣/
2023/03/07	52	46.66	58.3	47.08	48.10	-6.3	15,134	-0.04%
2023/03/06	13.2	43.49	25.4	43.80	43.75	-12.1	14,515	-0.08%
2023/03/03	34.6	43.59	36	43.34	43.25	-1.4	14,651	-0.01%
2023/03/02	20.2	43.42	18.2	43.35	43.70	2.1	14,911	0.01%
2023/03/01	70.8	43.38	32.3	43.23	43.55	38.5	15,377	0.25%
2023/02/24	49.4	44.54	61.3	44.45	45.05	-11.9	15,369	-0.08%
2023/02/23	12	43.82	28	43.63	44.20	-16	14,942	-0.11%
2023/02/22	15	42.01	29.3	42.36	42.50	-14.3	14,839	-0.10%
2023/02/21	30.1	41.89	5	41.77	41.90	25.1	15,002	0.17%
2023/02/20	62.2	41.75	69.7	41.71	42.00	-7.5	15,126	-0.05%
2023/02/17	13.7	41.04	28	41.14	41.25	-14.3	15,085	-0.09%
2023/02/16	46	40.50	10.1	40.44	40.40	35.9	14,928	0.24%
2023/02/15	2	39.62	5	39.84	39.90	-3	15,145	-0.02%
2023/02/14	8.1	39.44	15	39.35	39.55	-6.9	15,145	-0.05%
2023/02/13	15	39.04	35	39.19	39.00	-20	15,203	-0.13%
2023/02/10	45	40.28	44	40.33	39.70	1	15,261	0.01%
2023/02/09	21	39.63	22.3	39.57	39.75	-1.3	15,195	-0.01%
2023/02/08	58.2	39.50	55	39.35	39.40	3.2	15,238	0.02%
2023/02/07	12.3	39.23	8	39.49	39.80	4.3	15,196	0.03%
2023/02/06	19.2	38.85	14	39.14	38.95	5.2	15,198	0.03%
2023/02/03	40.3	40.11	32	39.44	39.45	8.3	15,146	0.05%
2023/02/02	75	40.52	47	40.08	40.30	28	14,990	0.19%
2023/02/01	66	40.23	87.2	40.24	40.00	-21.2	15,057	-0.14%
2023/01/31	15.1	37.84	24.1	37.90	37.85	-9	14,970	-0.06%
2023/01/30	24.2	37.66	24	37.61	37.65	0.2	15,052	0.00%
2023/01/17	8.5	36.81	14	36.86	36.65	-5.5	15,072	-0.04%
2023/01/16	15	36.53	17.1	36.49	36.35	-2	15,055	-0.01%
2023/01/13	2.1	36.96	6.4	37.08	36.80	-4.3	15,021	-0.03%
2023/01/12	31.3	36.82	31	36.66	36.70	0.3	15,112	0.00%
2023/01/11	87.6	36.38	46	36.57	36.85	41.6	15,160	0.27%
2023/01/10	9	35.32	8	35.49	35.45	1	14,994	0.01%
2023/01/09	30.1	35.30	23	35.12	35.10	7.1	15,067	0.05%
2023/01/06	22	35.16	23	35.06	35.20	-1	15,182	-0.01%
2023/01/05	40.1	35.58	48.2	35.58	35.05	-8.1	15,367	-0.05%
2023/01/04	62.1	36.12	73.1	36.32	36.40	-11	15,563	-0.07%
2023/01/03	45	36.44	41.2	36.38	36.40	3.8	15,843	0.02%
2022/12/30	30.2	37.02	28	37.06	37.15	2.2	16,066	0.01%
2022/12/29	17	36.11	25	36.14	36.25	-8	16,319	-0.05%
2022/12/28	21.4	36.98	19	37.21	36.45	2.4	16,375	0.01%
2022/12/27	30	36.89	24.6	36.96	36.75	5.4	16,472	0.03%
2022/12/26	12	37.10	12	37.10	37.00	0	16,532	0.00%
2022/12/23	32	37.58	33.6	37.48	37.50	-1.6	16,641	-0.01%
2022/12/22	76.1	37.50	83.1	37.56	37.75	-6.9	16,716	-0.04%
2022/12/21	106.1	36.72	130.1	36.91	37.00	-24	16,567	-0.14%	大買/大賣/
2022/12/20	27	35.82	24.3	35.66	34.85	2.7	16,376	0.02%
2022/12/19	26	35.68	19.7	35.49	35.35	6.3	16,566	0.04%
2022/12/16	40.1	36.37	43.6	36.34	36.40	-3.5	16,796	-0.02%
2022/12/15	145	36.95	139.4	36.71	36.60	5.6	16,699	0.03%	大買/大賣/
2022/12/14	140.3	36.66	153.1	36.75	37.00	-12.8	16,358	-0.08%	大買/大賣/
2022/12/13	161.6	36.01	178.3	36.23	36.75	-16.7	15,840	-0.11%	大買/大賣/
2022/12/12	215.2	34.37	207.5	34.81	35.05	7.7	15,076	0.05%	大買/大賣/
2022/12/09	29.1	33.18	57.3	33.56	33.70	-28.2	14,541	-0.19%
2022/12/08	13	32.63	7	32.73	33.00	6	14,449	0.04%
2022/12/07	17	32.73	29.2	32.54	32.25	-12.2	14,417	-0.08%
2022/12/06	25	32.96	31.1	32.79	32.55	-6.1	14,313	-0.04%
2022/12/05	40	33.52	51	33.33	33.30	-11	14,299	-0.08%
2022/12/02	27.1	33.52	36	33.41	33.40	-9	14,205	-0.06%
2022/12/01	25.1	33.38	47.2	33.52	33.65	-22.1	14,143	-0.16%
2022/11/30	82.3	33.30	45	33.17	33.00	37.3	13,923	0.27%
2022/11/29	62.3	33.48	56	33.65	33.50	6.3	13,734	0.05%
2022/11/28	63	32.79	51.5	32.98	32.95	11.5	13,468	0.09%
2022/11/25	57.4	32.98	75.2	32.73	32.60	-17.8	13,400	-0.13%
2022/11/24	127.2	33.04	106.1	32.80	32.80	21.1	13,297	0.16%	大買/大賣/
2022/11/23	45.1	33.66	39.5	33.53	33.95	5.6	12,927	0.04%
2022/11/22	47.1	32.62	50.6	32.99	33.20	-3.6	12,413	-0.03%
2022/11/21	9.2	32.19	38.8	32.27	32.30	-29.6	12,123	-0.24%
2022/11/18	51	32.14	54.1	31.84	31.65	-3.1	12,001	-0.03%
2022/11/17	30.3	32.55	57	32.65	32.40	-26.7	11,939	-0.22%
2022/11/16	73.7	31.81	358	31.71	32.15	-284.3	11,602	-2.45%	大賣/鉅額交易
2022/11/15	61.2	31.05	88.1	31.24	31.45	-26.9	11,366	-0.24%
2022/11/14	5.8	30.53	7	30.59	30.70	-1.2	11,283	-0.01%
2022/11/11	127	31.12	143	30.30	30.10	-16	11,223	-0.14%	大買/大賣/
2022/11/10	15	31.07	65	31.15	31.20	-50	11,019	-0.45%
2022/11/09	38.1	31.08	41.4	30.94	30.85	-3.3	11,063	-0.03%
2022/11/08	112.2	30.52	99.2	30.77	30.80	13	10,999	0.12%	大買/
2022/11/07	97.2	30.31	87	30.36	30.25	10.2	10,930	0.09%
2022/11/04	16.4	29.12	19	29.09	29.40	-2.6	10,871	-0.02%
2022/11/03	26	28.73	20.5	28.65	28.65	5.5	10,994	0.05%
2022/11/02	42	28.74	38	28.77	28.75	4	11,019	0.04%
2022/11/01	3.1	28.43	12	28.33	28.50	-9	11,004	-0.08%
2022/10/31	24.6	28.29	36	28.37	28.40	-11.5	11,002	-0.10%
2022/10/28	89.1	28.85	36	28.61	28.25	53.1	11,002	0.48%
2022/10/27	94.2	28.29	112.4	28.46	28.50	-18.2	10,770	-0.17%	大賣/
2022/10/26	48.2	29.94	37	29.57	29.40	11.2	10,592	0.11%
2022/10/25	103.4	30.61	136	30.64	30.35	-32.7	10,651	-0.31%	大買/大賣/
2022/10/24	46.1	30.38	103.5	30.63	30.70	-57.4	10,724	-0.54%	大賣/
2022/10/21	88	30.17	93	30.37	30.10	-5	10,796	-0.05%
2022/10/20	201	30.11	93.7	30.23	30.45	107.4	10,897	0.99%	大買/鉅額交易
2022/10/19	20.6	30.92	23	30.63	30.55	-2.4	10,811	-0.02%
2022/10/18	25	30.04	22	29.99	30.00	3	10,940	0.03%
2022/10/17	40	29.92	42	30.05	30.05	-2	10,946	-0.02%
2022/10/14	95	30.69	29	30.85	30.65	66	11,000	0.60%
2022/10/13	36	29.99	40	29.52	29.35	-4	11,075	-0.04%
2022/10/12	112.2	31.02	155.1	30.95	30.85	-42.9	11,317	-0.38%	大買/大賣/
2022/10/11	55.1	31.48	69.2	31.64	31.75	-14.1	11,401	-0.12%
2022/10/07	297	31.42	59.7	31.58	31.75	237.3	11,477	2.07%	大買/鉅額交易
2022/10/06	47.4	30.77	78	30.90	31.10	-30.6	11,338	-0.27%
2022/10/05	24	30.08	28.2	29.99	29.90	-4.2	11,190	-0.04%
2022/10/04	75.3	29.77	86.5	29.74	29.85	-11.2	11,237	-0.10%
2022/10/03	24.7	28.99	18	29.12	29.20	6.7	11,103	0.06%
2022/09/30	50	28.68	40.4	28.97	29.55	9.6	11,018	0.09%
2022/09/29	29	28.53	52	28.87	28.90	-23	10,825	-0.21%
2022/09/28	76.4	28.61	86	27.97	27.40	-9.6	10,628	-0.09%
2022/09/27	53	28.72	70	29.01	29.00	-17	10,423	-0.16%
2022/09/26	125	29.77	90	29.99	29.25	35	10,195	0.34%	大買/
2022/09/23	33	30.00	79	30.14	30.10	-46	9,844	-0.47%
2022/09/22	15	28.11	28	28.60	29.00	-13	9,506	-0.14%
2022/09/21	26	28.23	59	28.15	27.95	-33	9,413	-0.35%
2022/09/20	9	28.11	11	28.17	28.30	-2	9,448	-0.02%
2022/09/19	3	27.97	0	0.00	27.90	3	9,455	0.03%
2022/09/16	39.2	28.50	31	28.21	28.20	8.2	9,460	0.09%
2022/09/15	0.1	29.15	1	29.00	28.65	-0.9	9,565	-0.01%
2022/09/14	30	28.50	38	28.77	28.80	-8	9,583	-0.08%
2022/09/13	41.1	28.78	38.1	28.89	28.90	3	9,675	0.03%
2022/09/12	27	28.82	7	28.73	28.70	20	9,858	0.20%
2022/09/08	5	27.52	5	27.70	27.90	0	9,920	0.00%
2022/09/07	37	27.37	33	27.60	27.35	4	10,004	0.04%
2022/09/06	37	27.34	11	27.36	27.20	26	10,074	0.26%
2022/09/05	17.1	27.45	11	27.47	27.50	6.1	10,204	0.06%
2022/09/02	28	27.77	9.3	27.77	27.65	18.7	10,261	0.18%
2022/09/01	12	28.23	2	28.30	28.10	10	10,247	0.10%
2022/08/31	25	28.60	13.2	28.49	28.45	11.8	10,267	0.11%
2022/08/30	7.1	29.10	9	28.64	28.80	-1.9	10,187	-0.02%
2022/08/29	6.2	28.37	17	28.41	28.40	-10.8	10,214	-0.11%
2022/08/26	65	29.12	67.1	29.12	29.05	-2.1	10,215	-0.02%
2022/08/25	96	29.07	45	29.02	29.00	51	10,350	0.49%
2022/08/24	23.3	29.06	7.3	29.09	28.90	16	10,473	0.15%
2022/08/23	44	28.85	3.4	28.95	28.90	40.6	10,646	0.38%
2022/08/22	33.1	28.62	22.1	28.83	28.75	11	10,736	0.10%
2022/08/19	182.2	29.13	32.2	29.01	29.00	150	10,746	1.40%	大買/鉅額交易
2022/08/18	34	29.35	32	29.44	29.45	2	10,875	0.02%
2022/08/17	76	29.77	56	29.46	29.25	20	11,148	0.18%
2022/08/16	67.3	30.00	43.2	29.55	29.50	24.1	11,265	0.21%
2022/08/15	41	30.19	30.2	30.30	30.30	10.8	11,496	0.09%
2022/08/12	53	30.50	19.5	30.58	30.00	33.5	11,879	0.28%
2022/08/11	41.1	30.44	34.1	30.47	30.45	7	11,930	0.06%
2022/08/10	72.2	30.96	89.2	31.17	30.70	-17	12,004	-0.14%
2022/08/09	48	30.84	35	31.16	31.20	13	12,123	0.11%
2022/08/08	12	29.96	18	30.64	30.60	-6	12,304	-0.05%
2022/08/05	25.2	30.48	28.1	30.40	30.40	-2.9	12,413	-0.02%
2022/08/04	30.2	30.24	26.1	30.35	30.35	4.1	12,725	0.03%
2022/08/03	7.2	30.73	9.3	30.76	30.40	-2.1	13,847	-0.02%
2022/08/02	21.2	31.23	24	31.03	30.90	-2.8	14,494	-0.02%
2022/08/01	46.2	31.69	49.3	31.50	31.40	-3.1	14,677	-0.02%
2022/07/29	58	31.22	66.1	31.22	31.20	-8.1	14,887	-0.05%
2022/07/28	3	30.73	8.1	30.79	30.75	-5.1	14,936	-0.03%
2022/07/27	54	30.02	65	30.27	30.45	-11	15,013	-0.07%
2022/07/26	22.3	30.27	28	30.28	30.45	-5.7	15,266	-0.04%
2022/07/25	80.4	30.00	78.3	30.20	30.35	2.1	15,401	0.01%
2022/07/22	9	29.41	6.1	29.25	29.30	2.9	15,430	0.02%
2022/07/21	104	28.78	228	29.15	29.00	-124	16,482	-0.75%	大買/大賣/鉅額交易
2022/07/20	57	29.26	58	29.11	29.05	-1	18,316	-0.01%
2022/07/19	142	28.96	136.1	29.31	29.70	5.9	19,359	0.03%	大買/大賣/
2022/07/18	137.1	28.24	183.1	28.52	29.00	-46	19,944	-0.23%	大買/大賣/
2022/07/15	21.2	26.50	107.3	27.09	27.35	-86.1	19,673	-0.44%	大賣/
2022/07/14	8.1	24.55	45.4	24.83	25.10	-37.3	19,617	-0.19%
2022/07/13	8	23.62	13	23.75	23.65	-5	19,695	-0.03%
2022/07/12	37.3	24.46	10	24.15	23.65	27.3	19,744	0.14%
2022/07/11	8	25.96	11.7	25.82	26.25	-3.7	20,168	-0.02%
2022/07/08	9	25.50	1.1	25.44	25.70	7.9	21,286	0.04%
2022/07/07	0.1	25.00	1.2	25.00	24.90	-1.1	21,950	0.00%
2022/07/06	2.2	24.37	1	24.70	24.40	1.2	22,120	0.01%
2022/07/05	0	0.00	1	25.20	25.50	-1	22,443	0.00%
2022/07/04	1	24.75	4	24.60	24.40	-3	22,581	-0.01%
2022/07/01	14.1	24.79	6.2	24.74	24.25	7.9	22,661	0.03%
2022/06/30	3	25.10	4	25.31	25.10	-1	22,627	0.00%
2022/06/29	0	0.00	2	25.85	25.65	-2	22,613	-0.01%
2022/06/28	23	25.74	10.2	25.40	25.80	12.8	22,620	0.06%
2022/06/27	6	25.93	6.2	26.19	26.30	-0.2	22,612	0.00%
2022/06/24	11.1	25.41	9	25.55	25.50	2.1	22,616	0.01%
2022/06/23	10	25.44	8	25.52	25.40	2	22,605	0.01%
2022/06/22	28.2	26.28	6	26.08	25.95	22.2	22,519	0.10%
2022/06/21	17	26.26	18	26.26	27.05	-1	22,495	0.00%
2022/06/20	68.2	27.15	65.1	26.52	25.95	3.1	22,427	0.01%
2022/06/17	97	28.03	86.2	28.55	27.90	10.8	22,282	0.05%
2022/06/16	9.1	29.22	29.2	29.33	29.00	-20.1	22,194	-0.09%
2022/06/15	18	28.91	24.1	29.10	28.65	-6.1	22,114	-0.03%
2022/06/14	33	28.14	29	28.38	28.45	4	22,067	0.02%
2022/06/13	182.1	29.34	5	29.56	29.10	177.1	22,170	0.80%	大買/鉅額交易
2022/06/10	63	29.99	92	30.17	30.20	-29	22,205	-0.13%
2022/06/09	49	30.09	57	29.98	29.95	-8	22,247	-0.04%
2022/06/08	47	29.86	48	29.98	30.05	-1	22,261	0.00%
2022/06/07	73	29.53	165	29.70	29.80	-92	22,362	-0.41%	大賣/
2022/06/06	37	29.20	48.6	29.21	29.25	-11.5	22,414	-0.05%
2022/06/02	110.5	29.02	81.1	28.90	28.80	29.4	22,769	0.13%	大買/
2022/06/01	125.2	29.37	152.1	29.48	29.55	-26.9	22,924	-0.12%	大買/大賣/
2022/05/31	310.8	29.83	168.4	29.49	29.40	142.4	22,897	0.62%	大買/大賣/鉅額交易
2022/05/30	116.9	30.81	92	30.75	30.70	24.9	22,869	0.11%	大買/
2022/05/27	61.1	31.13	130	31.24	30.90	-69	23,008	-0.30%	大賣/
2022/05/26	158.3	31.31	103.9	31.67	31.00	54.4	23,087	0.24%	大買/大賣/
2022/05/25	107.6	31.13	202.1	31.37	31.60	-94.6	22,981	-0.41%	大買/大賣/
2022/05/24	131	30.90	103.6	30.94	30.70	27.4	22,716	0.12%	大買/大賣/
2022/05/23	132.1	30.99	310.1	31.00	30.90	-178	22,524	-0.79%	大買/大賣/鉅額交易
2022/05/20	314.1	30.60	243.2	30.53	30.25	70.9	22,346	0.32%	大買/大賣/
2022/05/19	65	30.24	72.2	30.37	30.60	-7.2	22,169	-0.03%
2022/05/18	44.1	30.12	101.5	30.23	30.20	-57.4	21,994	-0.26%	大賣/
2022/05/17	185	29.79	166.7	29.99	29.80	18.3	21,825	0.08%	大買/大賣/
2022/05/16	149	29.40	199	29.52	30.05	-50	21,497	-0.23%	大買/大賣/
2022/05/13	146	28.94	133	28.99	29.00	13	21,295	0.06%	大買/大賣/
2022/05/12	191.1	29.94	294.6	29.97	28.55	-103.4	21,107	-0.49%	大買/大賣/鉅額交易
2022/05/11	551.1	31.06	408	31.02	30.60	143.1	20,729	0.69%	大買/大賣/鉅額交易
2022/05/10	123.3	30.61	210	30.59	31.10	-86.7	19,544	-0.44%	大買/大賣/
2022/05/09	140.3	29.72	146.5	29.29	29.00	-6.2	18,800	-0.03%	大買/大賣/
2022/05/06	153.5	29.80	107	29.59	29.70	46.5	18,430	0.25%	大買/大賣/
2022/05/05	78	29.06	79	29.09	29.00	-1	17,966	-0.01%
2022/05/04	91	28.30	81	28.49	28.70	10	17,641	0.06%
2022/05/03	93	27.79	79.3	27.85	28.00	13.7	17,390	0.08%
2022/04/29	54	29.18	94	29.27	28.90	-40	16,966	-0.24%
2022/04/28	166.3	28.92	158.5	28.86	28.50	7.8	16,719	0.05%	大買/大賣/
2022/04/27	212.3	30.32	197.4	29.53	28.80	14.9	16,354	0.09%	大買/大賣/
2022/04/26	523.7	32.89	502.1	32.81	31.55	21.6	15,213	0.14%	大買/大賣/
2022/04/25	556.4	31.69	187.5	31.91	33.35	368.9	13,191	2.80%	大買/大賣/鉅額交易
2022/04/22	103.1	31.12	568.1	31.67	32.35	-465	11,844	-3.93%	大買/大賣/鉅額交易
2022/04/21	26.6	29.50	17.7	29.59	29.45	8.9	10,750	0.08%
2022/04/20	96.5	29.84	40.1	29.66	29.80	56.4	10,526	0.54%
2022/04/19	94.4	29.76	99.3	29.84	30.10	-4.9	10,074	-0.05%
2022/04/18	74.7	29.19	96.6	28.71	29.00	-21.9	9,706	-0.23%
2022/04/15	180.1	30.03	154.8	30.07	29.95	25.3	9,386	0.27%	大買/大賣/
2022/04/14	283.5	30.03	251.7	30.10	29.85	31.9	8,735	0.36%	大買/大賣/
2022/04/13	105	28.96	133.4	29.05	29.25	-28.4	7,484	-0.38%	大買/大賣/
2022/04/12	90	27.41	119.1	26.77	27.55	-29.1	6,739	-0.43%	大賣/
2022/04/11	189	27.59	270.4	27.58	27.55	-81.4	6,542	-1.24%	大買/大賣/
2022/04/08	15.3	26.62	48.4	26.66	26.85	-33.1	6,172	-0.54%
2022/04/07	11.8	26.28	35.4	26.22	25.70	-23.6	5,975	-0.39%
2022/04/06	16.5	26.04	6.1	26.06	26.15	10.4	5,855	0.18%
2022/04/01	1	25.70	1	25.35	25.85	0	5,801	0.00%
2022/03/31	2	25.18	10	25.20	25.30	-8	5,778	-0.14%
2022/03/30	6.1	25.34	21	25.38	25.40	-14.9	5,804	-0.26%
2022/03/29	0	25.75	9	26.07	25.70	-9	5,790	-0.16%
2022/03/28	1	24.90	0	0.00	25.70	1	5,788	0.02%
2022/03/25	6	25.87	23.2	25.70	25.75	-17.2	5,846	-0.29%
2022/03/24	6	26.02	9.1	25.99	25.90	-3.1	5,884	-0.05%
2022/03/23	20.1	25.73	36.2	25.64	25.65	-16.1	5,862	-0.27%
2022/03/22	31	25.62	17	25.60	25.50	14	5,819	0.24%
2022/03/21	7	25.04	3	25.60	24.90	4	5,765	0.07%
2022/03/18	8.1	24.79	6	24.95	24.60	2.1	5,748	0.04%
2022/03/17	6.1	24.14	14.1	24.87	25.00	-8	5,814	-0.14%
2022/03/16	26.6	24.27	47.6	24.30	23.90	-21	5,747	-0.37%
2022/03/15	31.1	25.98	19	25.93	25.85	12.1	5,481	0.22%
2022/03/14	11.1	26.16	24.5	26.22	26.35	-13.4	5,389	-0.25%
2022/03/11	14.5	25.82	7	25.81	25.65	7.5	5,295	0.14%
2022/03/10	20	25.46	29	25.67	25.90	-9	5,206	-0.17%
2022/03/09	22.2	24.83	33.3	24.71	25.20	-11.1	5,049	-0.22%
2022/03/08	147.2	25.58	73	25.37	24.65	74.1	4,932	1.50%	大買/
2022/03/07	28	26.28	105.1	26.25	26.15	-77.1	4,513	-1.71%	大賣/
2022/03/04	49.6	26.09	11.1	26.31	25.90	38.5	4,187	0.92%
2022/03/03	73.6	26.23	52.7	26.14	26.25	20.9	4,069	0.51%
2022/03/02	37.1	25.66	102.6	25.75	25.80	-65.5	3,846	-1.70%	大賣/
2022/03/01	29	24.78	10	24.92	24.90	19	3,707	0.51%
2022/02/25	20	23.57	45.4	23.67	23.90	-25.3	3,634	-0.70%
2022/02/24	16.1	23.08	5	22.97	22.90	11.1	3,539	0.31%
2022/02/23	4.3	23.57	5.2	23.52	23.50	-0.9	3,490	-0.03%
2022/02/22	58.9	23.10	24	23.34	23.50	34.9	3,446	1.01%
2022/02/21	125.6	23.95	99.6	23.87	23.90	26	3,271	0.79%	大買/
2022/02/18	6	22.85	6.2	22.77	22.85	-0.2	3,001	0.00%
2022/02/17	7	22.54	3.8	22.41	22.55	3.2	2,991	0.11%
2022/02/16	2	22.33	3.3	22.33	22.25	-1.3	2,965	-0.04%
2022/02/15	0.1	22.35	20.3	22.52	22.45	-20.1	3,039	-0.66%
2022/02/14	2.1	21.90	5	21.89	22.00	-2.9	3,116	-0.09%
2022/02/11	6.3	22.16	6	22.10	22.20	0.3	3,120	0.01%
2022/02/10	0.6	22.21	82.3	22.15	22.15	-81.7	3,186	-2.56%
2022/02/09	62.1	21.93	3	21.85	21.95	59.1	3,311	1.78%
2022/02/08	32	21.39	2	21.35	21.75	30	3,323	0.90%
2022/02/07	0	0.00	6	20.88	21.20	-6	3,329	-0.18%
2022/01/26	2	20.20	14	20.30	20.20	-12	3,351	-0.36%
2022/01/25	4.6	20.45	15.3	20.40	20.30	-10.7	3,398	-0.32%
2022/01/24	0	20.60	5	20.60	20.65	-5	3,440	-0.14%
2022/01/21	1.1	21.25	31	21.16	21.00	-29.9	3,469	-0.86%
2022/01/20	0	0.00	100	21.12	21.20	-100	3,526	-2.84%
2022/01/19	0	21.05	30	20.88	20.80	-30	3,572	-0.84%
2022/01/18	0	0.00	70	21.28	21.10	-70	3,609	-1.94%
2022/01/17	1	21.10	1	21.05	21.15	0	3,671	0.00%
2022/01/14	20.2	21.07	0	0.00	21.20	20.2	3,814	0.53%
2022/01/13	6.1	21.62	64	21.92	21.50	-58	3,886	-1.49%
2022/01/12	2	21.10	0	0.00	21.40	2	3,889	0.05%
2022/01/11	2	21.30	1	21.45	21.35	1	3,872	0.03%
2022/01/10	4	21.30	1	21.35	21.30	3	3,890	0.08%
2022/01/07	23.2	21.58	0	21.80	21.40	23.1	3,912	0.59%
2022/01/06	0	0.00	25.1	21.71	21.75	-25.1	3,962	-0.63%
2022/01/05	1.1	21.66	1	21.85	21.60	0.1	4,027	0.00%
2022/01/04	4.3	21.59	17	21.67	21.60	-12.7	4,112	-0.31%
2022/01/03	1.1	21.80	0	0.00	21.80	1.1	4,182	0.03%
2021/12/30	11	22.00	1	22.00	21.95	10	4,229	0.24%
2021/12/29	11	21.90	1	22.00	22.05	10	4,267	0.23%
2021/12/28	26.2	21.90	36	21.92	21.85	-9.9	4,369	-0.23%
2021/12/27	26	22.04	0	22.05	22.00	26	4,474	0.58%
2021/12/24	12	22.33	17	22.59	22.20	-5	4,537	-0.11%
2021/12/23	10.1	22.20	10	22.25	22.35	0.1	4,538	0.00%
2021/12/22	9.2	22.39	7	22.42	22.30	2.2	4,557	0.05%
2021/12/21	40.1	22.32	19	22.41	22.70	21.1	4,537	0.46%
2021/12/20	14.1	22.67	27	22.63	22.70	-12.9	4,481	-0.29%
2021/12/17	26.6	22.01	83	22.03	21.90	-56.4	4,445	-1.27%
2021/12/16	3.2	21.70	1	21.70	21.55	2.2	4,471	0.05%
2021/12/15	4.5	21.70	7	21.72	21.75	-2.5	4,533	-0.06%
2021/12/14	35.1	21.59	6	21.83	21.55	29.1	4,585	0.63%
2021/12/13	24	22.19	98.5	22.26	22.25	-74.5	4,612	-1.62%
2021/12/10	0	0.00	3	21.55	21.55	-3	4,606	-0.07%
2021/12/09	16.1	21.55	1	21.79	21.45	15.1	4,772	0.32%
2021/12/08	10.2	21.82	2	22.25	21.65	8.2	5,027	0.16%
2021/12/07	2	21.85	61.1	21.76	21.85	-59.1	5,313	-1.11%
2021/12/06	2.1	21.36	199	21.46	21.30	-196.9	5,361	-3.67%	大賣/鉅額交易
2021/12/03	8.1	21.36	2	21.40	21.30	6	5,461	0.11%
2021/12/02	3.2	21.22	2.5	21.33	21.20	0.7	5,567	0.01%
2021/12/01	3	21.20	3.2	21.26	21.25	-0.2	5,774	0.00%
2021/11/30	2	20.98	6	20.93	20.95	-4	5,981	-0.07%
2021/11/29	59.3	20.76	2	20.63	20.80	57.3	6,123	0.94%
2021/11/26	24.2	21.38	15	21.74	21.25	9.2	6,557	0.14%
2021/11/25	30.7	21.97	12	22.13	21.80	18.7	7,106	0.26%
2021/11/24	56	22.14	124	21.89	22.00	-68	7,076	-0.96%	大賣/
2021/11/23	0.2	21.48	7	21.51	21.25	-6.8	7,061	-0.10%
2021/11/22	1.2	21.09	2	21.05	21.10	-0.8	7,524	-0.01%
2021/11/19	62.5	21.10	1	21.10	21.05	61.5	7,621	0.81%
2021/11/18	12	21.21	6	21.25	21.25	6	7,845	0.08%
2021/11/17	91.4	21.46	12	21.67	21.35	79.4	8,259	0.96%
2021/11/16	55	21.54	2	21.50	21.55	53	8,381	0.63%
2021/11/15	11	21.74	5	21.80	21.75	6	8,549	0.07%
2021/11/12	28	22.17	9	22.11	22.15	19	8,930	0.21%
2021/11/11	6	21.77	33	22.13	22.25	-27	9,405	-0.29%
2021/11/10	3	21.60	1	21.60	21.60	2	9,815	0.02%
2021/11/09	54.2	21.75	5.3	21.94	22.00	49	10,616	0.46%
2021/11/08	28.3	22.23	141	22.39	22.15	-112.8	11,587	-0.97%	大賣/鉅額交易
2021/11/05	19.3	21.23	9	21.28	21.20	10.3	12,062	0.09%
2021/11/04	15.2	21.19	5	21.20	21.20	10.2	12,380	0.08%
2021/11/03	3.1	21.27	40	21.60	21.60	-36.9	13,125	-0.28%
2021/11/02	122	21.15	12	21.53	21.15	110	13,351	0.82%	大買/鉅額交易
2021/11/01	13	20.99	1	21.00	21.00	12	13,595	0.09%
2021/10/29	6	21.18	6	21.39	21.20	0	14,022	0.00%
2021/10/28	15	21.03	17.2	21.48	21.50	-2.2	14,531	-0.02%
2021/10/27	7.1	21.24	20	21.44	21.30	-12.9	15,244	-0.08%
2021/10/26	13	21.83	1	21.75	21.75	12	16,418	0.07%
2021/10/25	1.1	22.14	3	22.00	21.85	-1.9	17,751	-0.01%
2021/10/22	161	21.88	6	22.11	21.90	155	18,103	0.86%	大買/鉅額交易
2021/10/21	0	0.00	47.6	23.46	23.45	-47.6	18,215	-0.26%
2021/10/20	1.3	22.81	0.1	22.90	22.70	1.2	18,481	0.01%
2021/10/19	0	0.00	1.2	23.06	22.95	-1.2	18,800	-0.01%
2021/10/18	0.1	23.20	0	0.00	22.95	0.1	19,119	0.00%
2021/10/15	5	22.70	6.8	22.73	22.75	-1.8	19,965	-0.01%
2021/10/14	2	22.00	4	22.29	22.25	-2	20,620	-0.01%
2021/10/13	13	22.32	20	22.20	22.10	-7	21,328	-0.03%
2021/10/12	13	22.60	5	23.30	22.60	8	21,530	0.04%
2021/10/08	66	22.86	18	23.29	22.95	48	21,625	0.22%
2021/10/07	4.1	23.39	6	23.55	23.65	-1.9	21,690	-0.01%
2021/10/06	104	23.45	7	24.09	23.30	97	21,890	0.44%	大買/
2021/10/05	8.1	22.97	38.2	22.78	23.75	-30.1	22,108	-0.14%
2021/10/04	53	22.95	80	23.64	22.65	-27	22,144	-0.12%
2021/10/01	92.1	24.29	4	24.19	24.05	88.1	22,269	0.40%
2021/09/30	52.1	24.80	78.1	25.06	25.05	-26	22,435	-0.12%
2021/09/29	30.1	24.16	82	24.62	24.20	-51.9	22,590	-0.23%
2021/09/28	37.2	24.58	3	24.69	24.50	34.2	22,980	0.15%
2021/09/27	30.1	24.90	46	25.19	25.00	-15.9	23,587	-0.07%
2021/09/24	24.1	24.83	20	25.18	24.75	4.1	25,173	0.02%
2021/09/23	20	24.95	11.7	25.04	24.85	8.3	27,414	0.03%
2021/09/22	66	24.75	26	24.85	24.95	40	28,563	0.14%
2021/09/17	39.1	25.73	14.1	25.81	25.50	25	29,013	0.09%
2021/09/16	144.3	26.18	47	26.39	26.00	97.3	29,021	0.34%	大買/
2021/09/15	79.3	25.84	184	26.39	26.35	-104.7	28,960	-0.36%	大賣/鉅額交易
2021/09/14	180	26.21	64	26.50	26.10	116	28,920	0.40%	大買/鉅額交易
2021/09/13	153.3	26.59	225	26.59	26.95	-71.8	28,902	-0.25%	大買/大賣/
2021/09/10	98.1	26.06	276	26.28	26.05	-177.9	28,697	-0.62%	大賣/鉅額交易
2021/09/09	11	25.24	24	25.56	25.70	-13	28,390	-0.05%
2021/09/08	55	25.11	27.3	25.35	24.75	27.7	28,335	0.10%
2021/09/07	130	25.32	31	25.66	25.40	99	28,251	0.35%	大買/
2021/09/06	50	26.01	111.7	26.03	25.60	-61.7	28,141	-0.22%	大賣/
2021/09/03	56	26.67	52	26.93	26.35	4	27,935	0.01%
2021/09/02	114	26.64	84	26.59	26.65	30	27,745	0.11%	大買/
2021/09/01	152.1	27.05	101.1	27.24	27.00	51	27,620	0.18%	大買/大賣/
2021/08/31	122.2	27.00	481	27.11	27.20	-358.8	27,184	-1.32%	大買/大賣/鉅額交易
2021/08/30	74.1	25.96	60	26.25	26.00	14.1	26,686	0.05%
2021/08/27	55	25.91	66.2	25.81	26.00	-11.2	26,770	-0.04%
2021/08/26	243	26.44	326	26.58	25.60	-83	27,415	-0.30%	大買/大賣/
2021/08/25	46	25.33	17	25.46	25.35	29	27,090	0.11%
2021/08/24	91.1	25.63	79	25.79	25.65	12	27,011	0.04%
2021/08/23	127	25.72	290	25.82	25.85	-163	26,875	-0.61%	大買/大賣/鉅額交易
2021/08/20	113	24.04	197	24.44	24.60	-84	26,510	-0.32%	大買/大賣/
2021/08/19	148.2	24.92	103	25.02	24.20	45.2	26,365	0.17%	大買/大賣/
2021/08/18	270	23.90	369.8	23.95	25.60	-99.8	26,158	-0.38%	大買/大賣/
2021/08/17	328.2	25.30	285	25.03	23.90	43.2	25,777	0.17%	大買/大賣/
2021/08/16	477.3	26.97	290	27.20	26.40	187.3	25,231	0.74%	大買/大賣/鉅額交易
2021/08/13	680.3	28.51	212.6	28.42	27.55	467.7	24,737	1.89%	大買/大賣/鉅額交易
2021/08/12	277.2	28.61	597.8	28.94	29.75	-320.7	23,927	-1.34%	大買/大賣/鉅額交易
2021/08/11	437.7	27.96	482.3	27.99	27.85	-44.6	22,963	-0.19%	大買/大賣/
2021/08/10	321	27.57	105	27.85	27.30	216	22,367	0.97%	大買/大賣/鉅額交易
2021/08/09	386.4	28.26	721.5	28.28	27.95	-335.1	22,110	-1.52%	大買/大賣/鉅額交易
2021/08/06	94.1	26.93	287	27.13	26.95	-192.9	21,412	-0.90%	大賣/鉅額交易
2021/08/05	171.7	26.66	90.1	26.62	26.65	81.6	21,222	0.38%	大買/
2021/08/04	178.4	27.78	124	27.68	27.40	54.4	21,141	0.26%	大買/大賣/
2021/08/03	304.4	28.45	142.1	28.61	28.85	162.2	21,239	0.76%	大買/大賣/鉅額交易
2021/08/02	206.9	28.43	205.2	28.45	29.30	1.7	20,948	0.01%	大買/大賣/
2021/07/30	480.7	28.02	261.1	28.08	27.20	219.6	20,265	1.08%	大買/大賣/鉅額交易
2021/07/29	241.8	27.57	1,271.5	27.57	27.95	-1,029.7	19,168	-5.37%	大買/大賣/鉅額交易
2021/07/28	115.7	26.02	325.4	26.47	25.75	-209.6	17,963	-1.17%	大買/大賣/鉅額交易
2021/07/27	405.4	25.90	77	26.69	25.60	328.4	17,718	1.85%	大買/鉅額交易
2021/07/26	192.5	26.17	489	26.27	26.90	-296.5	17,744	-1.67%	大買/大賣/鉅額交易
2021/07/23	765	26.04	839.1	26.08	26.70	-74.1	17,549	-0.42%	大買/大賣/
2021/07/22	1,120.2	25.44	43.3	25.67	25.00	1,076.9	17,272	6.23%	大買/鉅額交易
2021/07/21	655.5	26.99	451.5	27.36	26.50	204	17,026	1.20%	大買/大賣/鉅額交易
2021/07/20	291.3	26.31	163.8	26.60	26.75	127.5	16,240	0.78%	大買/大賣/鉅額交易
2021/07/19	157.4	26.41	240.3	26.63	27.10	-82.9	15,653	-0.53%	大買/大賣/
2021/07/16	100.1	25.08	55.1	25.17	25.10	45	15,298	0.29%
2021/07/15	19.2	24.48	32	24.68	24.85	-12.9	15,227	-0.08%
2021/07/14	9.2	23.04	28	22.74	23.90	-18.8	15,419	-0.12%
2021/07/13	52.2	23.91	22	24.02	23.50	30.2	16,149	0.19%
2021/07/12	70.4	25.69	66	25.59	25.05	4.4	16,669	0.03%
2021/07/09	217.1	24.69	221	24.96	24.65	-3.9	17,158	-0.02%	大買/大賣/
2021/07/08	45.1	25.31	61.4	25.06	24.95	-16.3	17,332	-0.09%
2021/07/07	45.7	24.72	89	24.98	24.30	-43.3	17,117	-0.25%
2021/07/06	91.1	25.93	87.4	26.03	25.60	3.8	16,927	0.02%
2021/07/05	97.6	26.70	78.4	26.62	26.35	19.2	16,765	0.11%
2021/07/02	471.6	26.27	719.6	25.82	25.65	-248	16,464	-1.51%	大買/大賣/鉅額交易
2021/07/01	1,026.1	27.66	652.5	27.38	26.80	373.5	15,961	2.34%	大買/大賣/鉅額交易
2021/06/30	584.3	26.75	338.5	27.06	27.50	245.8	14,329	1.72%	大買/大賣/鉅額交易
2021/06/29	255.6	23.98	172	24.02	25.15	83.6	12,019	0.70%	大買/大賣/
2021/06/28	83.2	22.59	45.2	22.56	22.90	38	10,786	0.35%
2021/06/25	2	21.18	3.5	21.12	20.85	-1.5	10,250	-0.01%
2021/06/24	12	20.78	9	20.78	20.65	3	10,167	0.03%
2021/06/23	5.3	20.68	8	20.61	20.45	-2.7	10,125	-0.03%
2021/06/22	37	21.09	31.2	21.12	20.80	5.8	10,050	0.06%
2021/06/21	3	19.93	0	0.00	20.10	3	9,892	0.03%
2021/06/18	1	20.30	1.1	20.45	20.25	-0.1	9,820	0.00%
2021/06/17	7	20.74	10	20.77	20.45	-3	9,781	-0.03%
2021/06/16	13	20.52	0.3	20.49	20.30	12.7	9,748	0.13%
2021/06/15	1	20.85	4	21.40	20.85	-3	9,714	-0.03%
2021/06/11	35	20.49	4	20.59	20.40	31	9,696	0.32%
2021/06/10	3	20.00	3	20.47	20.40	0	9,670	0.00%
2021/06/09	34	20.55	30	20.55	20.35	4	9,630	0.04%
2021/06/08	2	20.90	19	21.13	21.00	-17	9,596	-0.18%
2021/06/07	17.2	20.84	16.1	20.67	20.80	1.1	9,580	0.01%
2021/06/04	26.4	22.14	37.5	22.33	21.70	-11.1	9,486	-0.12%
2021/06/03	173	22.60	174	22.56	22.45	-1	9,303	-0.01%	大買/大賣/
2021/06/02	8	21.17	54.2	21.42	21.70	-46.2	8,530	-0.54%
2021/06/01	9	20.09	11	20.15	20.10	-2	8,419	-0.02%
2021/05/31	18.1	20.39	33.1	20.20	20.00	-15	8,437	-0.18%
2021/05/28	22	19.89	15.4	19.87	19.40	6.6	8,325	0.08%
2021/05/27	0.3	18.85	0	0.00	18.65	0.3	8,249	0.00%
2021/05/26	5	18.44	30.1	18.44	18.65	-25.1	8,291	-0.30%
2021/05/25	11	18.57	2	18.99	18.40	9	8,292	0.11%
2021/05/24	1	18.90	12	19.26	18.95	-11	8,373	-0.13%
2021/05/21	31	19.14	19.1	18.76	19.15	11.9	8,372	0.14%
2021/05/20	6	18.28	6	18.53	18.05	0	8,310	0.00%
2021/05/19	40.1	18.66	23	19.00	18.65	17.1	8,274	0.21%
2021/05/18	8.1	17.38	56.5	18.02	18.25	-48.4	8,174	-0.59%
2021/05/17	9.1	17.44	17	17.12	16.60	-8	8,117	-0.10%
2021/05/14	20	18.53	5	18.07	17.55	15	8,010	0.19%
2021/05/13	9.2	18.98	5.2	19.08	18.55	4	7,916	0.05%
2021/05/12	42.3	20.28	23	20.38	19.60	19.3	7,828	0.25%
2021/05/11	101.2	22.18	149.2	22.23	21.70	-48	7,594	-0.63%	大買/大賣/
2021/05/10	35.4	22.15	57.1	22.26	22.15	-21.7	7,003	-0.31%
2021/05/07	15	20.50	37	20.70	21.20	-22	6,735	-0.33%
2021/05/06	45	20.69	16	20.72	20.35	29	6,625	0.44%
2021/05/05	29.1	20.69	64	20.42	20.40	-34.9	6,476	-0.54%
2021/05/04	47.2	20.10	31.5	19.61	19.55	15.7	6,276	0.25%
2021/05/03	25.6	21.69	151	21.99	21.65	-125.5	6,096	-2.06%	大賣/鉅額交易
2021/04/29	43	21.29	17	21.26	21.20	26	5,810	0.45%
2021/04/28	14	20.46	3	20.40	20.60	11	5,639	0.20%
2021/04/27	36	20.80	3	20.80	21.00	33	5,570	0.59%
2021/04/26	15	21.17	19	21.22	21.20	-4	5,472	-0.07%
2021/04/23	58	20.96	8.2	20.55	20.80	49.9	5,375	0.93%
2021/04/22	150	22.33	74.1	22.12	20.55	75.9	5,281	1.44%	大買/
2021/04/21	33.4	21.68	31	21.48	21.70	2.4	4,844	0.05%
2021/04/20	65.4	22.31	81	22.04	22.10	-15.6	4,649	-0.34%
2021/04/19	267.2	22.16	67.2	22.57	23.65	200	4,266	4.69%	大買/鉅額交易
2021/04/16	194.1	21.33	181	21.53	21.50	13	3,385	0.38%	大買/大賣/
2021/04/15	467	20.63	414.3	20.88	20.95	52.7	2,604	2.02%	大買/大賣/
2021/04/14	27	19.18	25	19.16	19.75	2	1,850	0.11%
2021/04/13	0.3	18.30	4.1	18.35	18.20	-3.8	1,537	-0.25%
2021/04/12	7.1	18.18	15	18.21	18.25	-7.9	1,510	-0.52%
2021/04/09	4	18.16	14.3	18.31	18.05	-10.3	1,450	-0.71%
2021/04/08	7.3	18.29	8.8	18.12	18.35	-1.5	1,395	-0.11%
2021/04/07	20.9	17.88	21	17.87	17.80	-0.1	1,262	-0.01%
2021/04/01	0.2	17.03	0	0.00	17.05	0.2	1,129	0.02%
2021/03/31	0	0.00	0.2	17.10	17.05	-0.2	1,127	-0.02%
2021/03/30	1.1	16.95	4	17.05	17.00	-2.9	1,141	-0.25%
2021/03/29	2	16.90	0	0.00	17.00	2	1,150	0.18%
2021/03/26	1.2	16.74	0	16.65	16.70	1.1	1,217	0.09%
2021/03/25	3.1	16.67	0	0.00	16.60	3.1	1,330	0.23%
2021/03/24	0	16.95	1	16.95	16.95	-1	1,333	-0.07%
2021/03/23	0.1	17.00	0.1	16.95	16.95	0	1,338	0.00%
2021/03/22	1.2	16.82	5.1	16.95	16.95	-3.9	1,347	-0.29%
2021/03/19	2.1	16.85	1	16.80	16.80	1.1	1,391	0.08%
2021/03/18	0.3	17.00	0	16.90	16.90	0.3	1,456	0.02%
2021/03/17	3.3	17.01	4	17.10	16.90	-0.7	1,483	-0.05%
2021/03/16	0.3	17.19	0.5	17.10	17.10	-0.2	1,595	-0.01%
2021/03/15	0.2	17.22	0	0.00	17.15	0.2	1,605	0.01%
2021/03/12	0.2	17.22	0	0.00	17.10	0.2	1,609	0.01%
2021/03/11	2.1	17.18	6	17.23	17.30	-3.9	1,609	-0.24%
2021/03/10	2.1	17.25	5	17.25	17.15	-2.9	1,590	-0.18%
2021/03/09	7.1	17.28	0	0.00	17.25	7.1	1,582	0.45%
2021/03/08	0.2	17.28	3	17.35	17.15	-2.8	1,561	-0.18%
2021/03/05	38.1	17.57	44	17.53	17.20	-5.9	1,552	-0.38%
2021/03/04	10.4	17.74	2	17.23	17.80	8.4	1,468	0.57%
2021/03/03	0	17.00	11	17.11	17.20	-11	1,403	-0.78%
2021/03/02	0.2	17.10	2	17.00	16.90	-1.8	1,393	-0.13%
2021/02/26	1.1	16.74	1	17.40	17.15	0.1	1,385	0.01%
2021/02/25	5	17.04	0	0.00	16.90	5	1,324	0.38%
2021/02/24	28.1	17.55	4	17.18	17.25	24.1	1,305	1.84%
2021/02/23	1	16.65	4	16.78	16.95	-3	1,172	-0.26%
2021/02/22	0.4	16.26	0	0.00	16.20	0.4	1,135	0.04%
2021/02/19	1.1	16.12	0	0.00	16.20	1.1	1,151	0.09%
2021/02/18	0.2	16.00	0	0.00	16.30	0.2	1,156	0.01%
2021/02/17	0.1	15.79	0	0.00	15.95	0.1	1,151	0.01%
2021/02/05	0	15.65	0	0.00	15.60	0	1,144	0.00%
2021/02/04	0.2	15.60	0	0.00	15.45	0.2	1,144	0.02%
2021/02/03	0.1	15.58	0	0.00	15.65	0.1	1,148	0.01%
2021/02/02	0	0.00	0.1	15.50	15.55	-0.1	1,149	0.00%
2021/02/01	0.2	15.54	0	0.00	15.40	0.2	1,151	0.01%
2021/01/29	0	15.70	1	15.55	15.40	-1	1,149	-0.08%
2021/01/28	0.2	15.42	0	0.00	15.30	0.2	1,144	0.01%
2021/01/27	0.1	15.50	0	0.00	15.25	0.1	1,141	0.01%
2021/01/26	0.2	15.62	40	15.40	15.35	-39.8	1,138	-3.49%
2021/01/25	0	15.65	0	0.00	15.60	0	1,140	0.00%
2021/01/22	42.4	15.24	0	0.00	15.40	42.4	1,143	3.71%
2021/01/21	2.1	15.36	0	0.00	15.25	2.1	1,137	0.18%
2021/01/20	3.5	15.41	0.1	15.70	15.30	3.5	1,128	0.31%
2021/01/19	0.1	15.85	0	0.00	15.85	0.1	1,112	0.01%
2021/01/18	1.3	15.68	0	0.00	15.70	1.3	1,109	0.12%
2021/01/15	0.6	16.06	0	0.00	15.85	0.6	1,103	0.05%
2021/01/14	0	16.10	0	0.00	16.10	0	1,089	0.00%
2021/01/13	0.5	16.35	0	0.00	16.20	0.5	1,087	0.04%
2021/01/12	0.3	16.42	0	0.00	16.10	0.3	1,075	0.03%
2021/01/11	1.1	16.48	2	16.50	16.45	-0.9	1,062	-0.08%
2021/01/08	1.2	16.86	0	0.00	16.85	1.2	1,044	0.12%
2021/01/07	0.1	17.16	1	17.15	17.00	-0.9	1,031	-0.09%
2021/01/06	0.1	17.40	0.1	17.45	17.00	0	1,025	0.00%
2021/01/05	0.1	17.48	1.1	17.40	17.35	-1	1,007	-0.10%
2021/01/04	6.4	17.34	3.1	17.20	17.25	3.3	987	0.34%
2020/12/31	0.4	17.43	50.1	17.37	17.20	-49.7	981	-5.06%
2020/12/30	3.2	17.55	0.1	17.50	17.50	3.2	966	0.33%
2020/12/29	51.1	17.13	0	0.00	17.20	51.1	937	5.45%
2020/12/28	4.2	17.15	0	0.00	17.05	4.2	917	0.46%
2020/12/25	0.1	17.23	0	0.00	17.15	0.1	904	0.01%
2020/12/24	2.2	17.15	0	0.00	17.10	2.2	898	0.24%
2020/12/23	1.1	17.14	0	0.00	17.10	1.1	871	0.13%
2020/12/22	12.1	17.94	5.1	17.81	17.00	7.1	856	0.83%
2020/12/21	8	17.94	1	17.75	18.25	7	784	0.89%
2020/12/18	0.1	17.18	6.2	17.13	17.00	-6.1	667	-0.91%
2020/12/16	0	17.35	2	17.60	17.50	-2	652	-0.31%
2020/12/15	4	17.40	0	0.00	17.45	4	637	0.63%
2020/12/14	4	17.45	4	17.05	17.50	0	590	0.00%
2020/12/11	8.1	17.02	2	17.10	16.75	6.1	519	1.17%
2020/12/10	3	17.41	15.1	16.98	17.20	-12.1	489	-2.46%
2020/12/09	0.1	16.29	0	16.35	16.35	0.1	368	0.02%
2020/12/08	0.2	16.28	0.2	16.22	16.15	0	355	-0.01%
2020/12/07	1.2	16.14	8	16.15	16.10	-6.8	346	-1.96%
2020/12/04	1.2	16.26	0	0.00	16.25	1.2	344	0.35%
2020/12/03	0.2	16.47	0	0.00	16.25	0.2	352	0.05%
2020/12/02	0.2	16.50	0	0.00	16.30	0.2	383	0.04%
2020/12/01	0.2	16.45	0.6	16.54	16.45	-0.4	382	-0.10%
2020/11/30	0.4	16.39	0	0.00	16.35	0.4	375	0.10%
2020/11/27	0.1	16.40	0	0.00	16.25	0.1	363	0.02%
2020/11/26	0.3	16.23	0	0.00	16.25	0.3	362	0.08%
2020/11/25	1.3	16.06	3	16.10	16.15	-1.7	365	-0.47%
2020/11/24	0.2	16.10	0	0.00	16.10	0.2	361	0.05%
2020/11/23	0.1	16.08	0	0.00	16.10	0.1	362	0.02%
2020/11/20	0.2	15.98	0	0.00	15.90	0.2	363	0.05%
2020/11/19	1.1	16.05	17	16.10	15.90	-15.9	366	-4.34%
2020/11/18	0	15.95	1	16.05	16.05	-1	363	-0.27%
2020/11/16	0	15.40	0	0.00	15.50	0	343	0.01%
2020/11/13	0.2	15.51	0	0.00	15.55	0.2	344	0.05%
2020/11/12	0	0.00	1	15.40	15.45	-1	347	-0.29%
2020/11/11	0.2	15.50	0	0.00	15.45	0.2	355	0.05%
2020/11/10	0.1	15.50	0.1	15.47	15.50	0	348	0.00%
2020/11/09	1	15.40	0	0.00	15.45	1	344	0.29%
2020/11/05	0.2	15.51	0	0.00	15.40	0.2	344	0.07%
2020/11/04	0.1	15.57	0	0.00	15.40	0.1	349	0.02%
2020/11/03	0	15.50	0	0.00	15.45	0	348	0.01%
2020/11/02	3	15.30	0	0.00	15.35	3	351	0.86%
2020/10/30	0	15.50	0	0.00	15.40	0	350	0.01%
2020/10/29	0.1	15.53	0	0.00	15.45	0.1	347	0.02%
2020/10/28	0	15.40	0	0.00	15.40	0	347	0.01%
2020/10/27	3.1	15.40	3	15.50	15.40	0.1	347	0.03%
2020/10/26	2	15.40	0	0.00	15.50	2	348	0.59%
2020/10/23	1.3	15.41	0	0.00	15.40	1.3	350	0.38%
2020/10/22	0	15.55	0	0.00	15.40	0	351	0.01%
2020/10/21	3.1	15.41	0	0.00	15.45	3.1	352	0.89%
2020/10/20	0.1	15.65	0	0.00	15.40	0.1	353	0.02%
2020/10/19	0.2	15.70	0	0.00	15.55	0.2	345	0.05%
2020/10/16	5.1	15.60	0	0.00	15.55	5.1	346	1.46%
2020/10/15	2.2	15.66	0	0.00	15.60	2.2	345	0.63%
2020/10/14	0.1	15.65	0	0.00	15.65	0.1	346	0.02%
2020/10/13	6.2	15.69	0	0.00	15.65	6.2	344	1.80%
2020/10/12	0.1	15.70	0	0.00	15.65	0.1	343	0.03%
2020/10/08	0.3	15.85	0	0.00	15.65	0.3	348	0.09%
2020/10/07	0.2	16.00	0	0.00	15.80	0.2	346	0.05%
2020/10/06	0.3	15.85	0	0.00	15.75	0.3	347	0.09%
2020/10/05	1.3	15.67	0	0.00	15.70	1.3	349	0.37%
2020/09/30	0.4	15.60	0	0.00	15.60	0.4	351	0.13%
2020/09/29	0.2	15.60	0	0.00	15.60	0.2	353	0.06%
2020/09/28	0.2	15.55	0	0.00	15.50	0.2	353	0.07%
2020/09/25	0.3	15.60	0	0.00	15.40	0.3	363	0.09%
2020/09/24	1.5	15.82	0	0.00	15.60	1.5	361	0.41%
2020/09/23	1.4	15.95	0	0.00	15.90	1.4	357	0.38%
2020/09/22	8.1	15.96	0	0.00	15.90	8.1	374	2.18%
2020/09/21	2.2	16.08	0	0.00	16.00	2.2	377	0.57%
2020/09/18	0.2	16.50	0	0.00	16.15	0.2	377	0.05%
2020/09/17	0.1	16.30	0.2	16.30	16.20	0	378	-0.01%
2020/09/16	0.2	16.30	0	0.00	16.10	0.2	380	0.06%
2020/09/15	0.3	16.30	2	16.20	16.30	-1.7	394	-0.42%
2020/09/14	0.1	16.40	0	0.00	16.35	0.1	422	0.04%
2020/09/11	0.1	16.55	0	0.00	16.30	0.1	425	0.01%
2020/09/10	0.1	16.75	0	0.00	16.55	0.1	426	0.02%
2020/09/09	0.1	16.80	0	0.00	16.75	0.1	423	0.03%
2020/09/08	0.1	16.80	0	0.00	16.70	0.1	417	0.01%
2020/09/07	0	0.00	22	17.16	16.90	-22	407	-5.39%
2020/08/31	2	16.10	0	0.00	16.05	2	380	0.53%
2020/08/27	0	0.00	1	15.65	15.85	-1	374	-0.27%
2020/08/24	1	15.50	0	0.00	15.65	1	363	0.28%
2020/08/19	1	15.75	0	0.00	15.75	1	365	0.27%
2020/08/18	0	0.00	8	15.90	15.80	-8	365	-2.19%
2020/08/14	0	0.00	2	15.40	15.35	-2	364	-0.55%
2020/08/12	1	15.35	0	0.00	15.40	1	380	0.26%
2020/08/11	2	15.35	0	0.00	15.40	2	385	0.52%
2020/07/23	0	0.00	1	15.65	15.60	-1	445	-0.22%
2020/07/09	0	0.00	6	15.95	15.90	-6	467	-1.28%
2020/07/07	0.1	15.90	0	0.00	15.90	0.1	472	0.01%
2020/07/02	0	0.00	3	15.85	15.85	-3	477	-0.63%
2020/07/01	51	15.75	3	15.70	15.70	48	479	10.02%
2020/06/09	0	0.00	0.1	16.95	16.85	-0.1	608	-0.01%
2020/05/13	0	0.00	10	16.55	16.70	-10	613	-1.63%
2020/04/29	0	0.00	5	15.60	15.55	-5	636	-0.79%
2020/04/28	0	0.00	15	15.40	15.50	-15	634	-2.36%
2020/04/24	0	0.00	1	15.45	15.45	-1	656	-0.15%
2020/04/23	0	0.00	0.1	15.45	15.45	-0.1	661	-0.01%
2020/04/22	0	0.00	1	15.35	15.40	-1	664	-0.15%
2020/04/21	0	0.00	0.1	15.60	15.55	-0.1	665	-0.01%
2020/04/17	0	0.00	10.4	15.55	15.60	-10.4	653	-1.59%
2020/04/01	0	0.00	0.8	15.20	15.10	-0.8	643	-0.12%
2020/03/20	1	14.15	1	14.30	14.15	0	605	0.00%
2020/03/19	0	0.00	1	13.65	13.95	-1	603	-0.17%
2020/03/16	0	0.00	3	14.40	14.25	-3	541	-0.55%
2020/03/13	0	0.00	3	14.45	14.95	-3	518	-0.58%
2020/03/10	0	0.00	12	16.19	16.50	-12	459	-2.61%
2020/03/04	0	0.00	2	16.75	16.75	-2	440	-0.45%
2020/02/12	1	17.10	0	0.00	17.10	1	519	0.19%
2020/02/07	10	17.13	0	0.00	17.10	10	543	1.84%
2020/01/13	0	0.00	2	18.50	18.45	-2	524	-0.38%
2019/12/24	0	0.00	1	18.70	18.70	-1	663	-0.15%
2019/12/17	1	18.50	0	0.00	18.45	1	703	0.14%
2019/12/13	0	0.00	11	18.35	18.30	-11	707	-1.56%
2019/12/12	0	0.00	1	18.20	18.20	-1	706	-0.14%
2019/12/06	1	18.40	0	0.00	18.30	1	762	0.13%
2019/12/05	9	18.25	0	0.00	18.35	9	783	1.15%
2019/12/04	0	18.40	0	0.00	18.30	0	799	0.01%
2019/12/03	0	0.00	9	18.40	18.40	-9	829	-1.08%
2019/11/27	11	18.25	1	18.25	18.25	10	1,076	0.93%
2019/11/19	1	18.35	0	0.00	18.45	1	1,157	0.09%
2019/11/15	1	18.30	0	0.00	18.45	1	1,259	0.08%
2019/11/13	5	18.60	0	0.00	18.55	5	1,529	0.33%
2019/11/11	1	18.75	0	0.00	18.75	1	1,540	0.06%
2019/11/04	0	0.00	2	19.25	19.30	-2	1,530	-0.13%
2019/10/30	0	0.00	2	19.05	19.10	-2	1,564	-0.13%
2019/10/28	0	0.00	1	19.10	19.10	-1	1,572	-0.06%
2019/10/22	0	0.00	2	19.13	19.15	-2	1,608	-0.12%
2019/10/17	0	0.00	0.2	19.20	19.10	-0.2	1,599	-0.01%
2019/10/15	2	19.35	5	19.65	19.40	-3	1,558	-0.19%
2019/10/03	0	0.00	0.2	20.15	20.20	-0.2	1,505	-0.01%
2019/09/25	0	0.00	2	20.15	20.15	-2	1,535	-0.13%
2019/09/17	5	20.50	0	0.00	20.55	5	1,545	0.32%
2019/09/12	1	20.65	0	0.00	20.60	1	1,531	0.07%
2019/09/03	1	21.00	2	20.90	21.15	-1	1,449	-0.07%
2019/09/02	4	21.08	1	21.05	21.15	3	1,435	0.21%
2019/08/28	0	0.00	1	20.35	20.35	-1	1,307	-0.08%
2019/08/27	0	0.00	1	20.45	20.35	-1	1,294	-0.08%
2019/08/26	5	20.35	5	20.40	20.50	0	1,274	0.00%
2019/08/23	0	0.00	1	20.25	20.25	-1	1,249	-0.08%
2019/08/21	6	20.55	7	20.46	20.55	-1	1,214	-0.08%
2019/08/20	1	20.05	3	20.07	20.15	-2	1,160	-0.17%
2019/08/19	17	20.83	0	0.00	20.60	17	1,109	1.53%
2019/08/16	3	19.97	0	0.00	20.50	3	981	0.31%
2019/08/14	0	0.00	1	19.40	19.35	-1	828	-0.12%
2019/08/08	0	0.00	3	19.10	19.15	-3	848	-0.35%
2019/08/07	1	19.15	0	0.00	19.30	1	836	0.12%
2019/08/06	0	0.00	0.1	19.40	19.30	-0.1	841	-0.01%
2019/08/05	0	0.00	1	19.65	19.65	-1	839	-0.12%
2019/08/01	1	19.15	0	0.00	19.25	1	830	0.12%
2019/07/30	1	19.20	2	19.40	19.25	-1	832	-0.12%
2019/07/25	3	19.68	6	19.62	19.70	-3	818	-0.37%
2019/07/24	7	19.66	0	0.00	19.70	7	816	0.86%
2019/07/23	0	0.00	1	19.30	19.35	-1	825	-0.12%
2019/07/22	2	19.35	0	0.00	19.30	2	855	0.23%
2019/07/16	5	19.30	0	0.00	19.25	5	890	0.56%
2019/07/15	10	19.25	0	0.00	19.25	10	902	1.11%
2019/07/11	2	19.40	0	0.00	19.30	2	943	0.21%
2019/07/09	0.2	19.35	0	0.00	19.35	0.2	1,000	0.02%
2019/07/01	5	19.45	2	19.30	19.35	3	1,093	0.27%
2019/06/28	2	19.40	0	0.00	19.30	2	1,130	0.18%
2019/06/19	0	0.00	3	19.15	19.20	-3	1,563	-0.19%
2019/06/10	3	19.90	0	0.00	19.85	3	2,191	0.14%
2019/06/04	0	0.00	2	19.63	19.80	-2	2,410	-0.08%
2019/05/17	1	19.60	0	0.00	19.50	1	2,955	0.03%
2019/05/10	1	19.00	0	0.00	19.10	1	2,913	0.03%
2019/05/09	0	0.00	4	19.25	19.15	-4	2,908	-0.14%
2019/05/07	0	0.00	2	19.63	19.65	-2	2,896	-0.07%
2019/05/06	1	19.80	2	19.55	19.55	-1	2,896	-0.03%
2019/04/30	0	0.00	1	19.60	19.75	-1	2,904	-0.03%
2019/04/26	2	19.85	0	0.00	19.80	2	2,874	0.07%
2019/04/25	0	0.00	1	20.10	20.15	-1	2,848	-0.04%
2019/04/24	0	0.00	1	20.25	20.40	-1	2,830	-0.04%
2019/04/18	0	0.00	1	20.55	20.35	-1	2,817	-0.04%
2019/04/17	0	0.00	3	20.75	20.70	-3	2,808	-0.11%
2019/04/16	1	20.80	1	20.80	20.75	0	2,825	0.00%
2019/04/15	5	21.11	0	0.00	21.25	5	2,862	0.17%
2019/04/11	0.8	20.75	0	0.00	20.75	0.8	2,887	0.03%
2019/04/08	2	20.45	0	0.00	20.45	2	2,812	0.07%
2019/04/01	1	21.40	0	0.00	20.75	1	2,712	0.04%
2019/03/29	5	21.05	0	0.00	21.20	5	2,659	0.19%
2019/03/28	3	20.50	57	20.16	20.10	-54	2,573	-2.10%
2019/03/27	10	21.05	0	0.00	21.15	10	2,446	0.41%
2019/03/26	40	22.83	1	22.75	22.50	39	2,317	1.68%
2019/03/25	0	0.00	5	22.60	22.80	-5	2,284	-0.22%
2019/03/22	0	0.00	11	23.50	22.80	-11	2,255	-0.49%
2019/03/21	2	23.55	0	0.00	23.40	2	2,207	0.09%
2019/03/20	1	23.45	9	23.35	23.45	-8	2,170	-0.37%
2019/03/19	0	0.00	2	23.95	23.45	-2	2,111	-0.09%
2019/03/18	1	22.70	2	22.80	22.70	-1	1,795	-0.06%
2019/03/15	0	0.00	4	22.15	22.15	-4	1,686	-0.24%
2019/03/14	1	21.90	2	21.90	21.95	-1	1,625	-0.06%
2019/03/13	11	21.99	0	0.00	21.95	11	1,587	0.69%
2019/03/12	16	22.13	8	22.13	21.90	8	1,521	0.53%
2019/03/11	3	21.15	0	0.00	21.30	3	1,334	0.22%
2019/03/08	1	21.10	2	21.08	21.15	-1	1,284	-0.08%
2019/03/07	6	21.42	7	21.34	20.80	-1	1,461	-0.07%
2019/03/06	1	20.35	16	20.85	21.20	-15	1,310	-1.14%
2019/03/05	15	19.89	5	19.86	19.90	10	1,025	0.98%
2019/03/04	1	19.00	0	0.00	19.00	1	957	0.10%
2019/02/27	1	18.90	0	0.00	18.85	1	963	0.10%
2019/02/26	0	0.00	1	19.10	19.05	-1	966	-0.10%
2019/02/25	2	19.20	0	0.00	19.30	2	959	0.21%
2019/01/25	0	0.00	5	18.10	18.10	-5	859	-0.58%
2019/01/23	0	0.00	10	18.10	17.90	-10	854	-1.17%
2019/01/22	0	0.00	47	18.33	18.25	-47	841	-5.58%
2019/01/18	0	0.00	17	18.80	18.75	-17	829	-2.05%
2019/01/15	3	18.73	0	0.00	18.65	3	812	0.37%
2019/01/14	2	19.10	0	0.00	18.95	2	802	0.25%
2019/01/11	0	0.00	5	19.23	19.20	-5	796	-0.63%
2019/01/09	5	19.22	0	0.00	19.15	5	774	0.65%
2019/01/08	3	19.13	1	19.05	19.20	2	753	0.27%
2019/01/07	26	19.20	12	19.07	19.00	14	720	1.94%
2019/01/04	2	18.10	0	0.00	17.75	2	663	0.30%
2019/01/03	0	0.00	1	17.70	17.75	-1	628	-0.16%
2018/12/22	1	16.50	0	0.00	16.55	1	634	0.16%
2018/12/17	0	0.00	1	16.55	16.55	-1	626	-0.16%
2018/12/05	0	0.00	35	17.00	17.00	-35	615	-5.69%
2018/11/30	4	16.10	0	0.00	16.00	4	589	0.68%
2018/11/16	0	16.75	0	0.00	16.75	0	306	0.00%
2018/11/14	1	16.65	0	0.00	16.80	1	325	0.31%
2018/11/13	0	0.00	5	16.80	16.85	-5	325	-1.54%
2018/11/07	1	16.80	0	0.00	16.90	1	336	0.30%
2018/11/06	0	0.00	3	16.70	16.80	-3	342	-0.88%
2018/10/26	0	0.00	17	16.58	16.65	-17	359	-4.73%
2018/10/22	0.1	16.80	0	0.00	16.90	0.1	375	0.03%
2018/10/19	0	0.00	1	16.95	16.95	-1	388	-0.26%
2018/10/12	1	17.10	1	17.00	17.20	0	417	0.00%
2018/10/05	2	17.55	0	0.00	17.50	2	379	0.53%
2018/10/04	45	17.68	0	0.00	17.65	45	378	11.88%
2018/09/19	12	17.58	0	0.00	17.55	12	454	2.64%
2018/09/06	1	18.15	0	0.00	18.15	1	542	0.18%
2018/09/05	10	18.20	0	0.00	18.20	10	560	1.78%
2018/08/28	15	18.17	0	0.00	18.15	15	649	2.31%
2018/08/22	0.1	18.00	5	17.90	18.15	-4.9	716	-0.68%
2018/08/13	5	17.40	1	17.40	17.35	4	732	0.55%
2018/08/09	0	0.00	5	17.65	17.70	-5	731	-0.68%
2018/08/08	0	0.00	5	17.55	17.65	-5	735	-0.68%
2018/08/07	0	0.00	7	17.34	17.35	-7	754	-0.93%
2018/08/01	10	17.30	0	0.00	17.30	10	754	1.33%
2018/07/26	5	17.10	0	0.00	17.35	5	761	0.66%
2018/07/24	6	16.90	0	0.00	17.00	6	752	0.80%
2018/07/16	2	17.60	0	0.00	17.55	2	766	0.26%
2018/07/13	1	17.90	0	0.00	17.90	1	762	0.13%
2018/06/04	3	19.10	0	0.00	19.15	3	705	0.43%
2018/05/25	5	19.05	0	0.00	19.00	5	636	0.79%
2018/05/24	2	19.10	0	0.00	19.10	2	633	0.32%
2018/05/10	2	19.25	0	0.00	19.15	2	677	0.30%
2018/05/09	0	0.00	0.1	19.30	19.35	-0.1	685	-0.02%
2018/05/08	0	0.00	1	19.35	19.40	-1	694	-0.14%
2018/05/03	2	19.10	0	0.00	19.10	2	724	0.28%
2018/04/30	2	19.15	0	0.00	19.20	2	745	0.27%
2018/04/27	0	0.00	0.5	19.10	19.20	-0.5	755	-0.07%
2018/04/20	2	19.70	0	0.00	19.65	2	774	0.26%
2018/04/17	2	19.70	0	0.00	19.65	2	804	0.25%
2018/04/13	1	19.95	0	0.00	19.85	1	815	0.12%
2018/04/12	1	20.00	0	0.00	20.00	1	825	0.12%
2018/04/10	4	20.10	0	0.00	20.05	4	845	0.47%
2018/03/30	1	21.05	2	20.80	20.80	-1	874	-0.11%
2018/03/20	1	20.30	0	0.00	20.15	1	1,017	0.10%
2018/02/12	10	19.75	0	0.00	19.80	10	1,173	0.85%
2018/02/07	0	20.00	0	0.00	20.00	0	1,193	0.00%
2018/02/06	0	20.05	0	0.00	20.00	0	1,187	0.00%
2018/01/23	2	20.45	0	0.00	20.45	2	1,182	0.17%
2018/01/18	0	0.00	1	20.60	20.55	-1	1,168	-0.09%
2018/01/17	0	20.45	0	0.00	20.50	0	1,166	0.00%
2018/01/15	0	0.00	2	20.45	20.50	-2	1,154	-0.17%
2018/01/11	2	20.40	0	0.00	20.45	2	1,140	0.18%
2018/01/09	1	20.15	0	0.00	20.25	1	1,124	0.09%
2018/01/04	2	20.00	0	20.05	20.10	2	1,116	0.18%