福邦證 (6026)-國泰-館前券商分點個股進出

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

福邦證

(6026)

可現股當沖

股價
16.25
漲跌
▲0.20
漲幅
+1.25%
成交量
3,834張
產業
上櫃金融類股
111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

福邦證 (6026)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/02	8.2	16.19	13	16.27	16.25	-4.8	3,976	-0.12%
2024/04/30	12	16.09	33	16.12	16.05	-21	3,933	-0.53%
2024/04/29	1	16.10	0	0.00	16.10	1	3,919	0.03%
2024/04/26	0	0.00	1	15.75	15.85	-1	3,869	-0.03%
2024/04/25	1	15.70	25	15.70	15.75	-24	3,868	-0.62%
2024/04/24	2	15.65	0	0.00	15.75	2	3,859	0.05%
2024/04/23	0	0.00	101.8	15.60	15.70	-101.8	3,868	-2.63%	大賣/鉅額交易
2024/04/22	10	15.70	10	15.55	15.55	0	3,878	0.00%
2024/04/19	10	15.39	200	15.43	15.40	-190	3,849	-4.94%	大賣/鉅額交易
2024/04/18	21	15.71	103	15.70	15.70	-82	3,812	-2.15%	大賣/
2024/04/17	6.2	15.33	1	15.30	15.30	5.2	3,822	0.14%
2024/04/16	65	15.12	0	0.00	15.10	65	3,895	1.67%
2024/04/15	22.2	15.56	0.5	15.70	15.55	21.7	3,813	0.57%
2024/04/12	15	15.90	0	0.00	15.85	15	3,763	0.40%
2024/04/11	4	15.91	0	0.00	15.90	4	3,716	0.11%
2024/04/10	463	15.92	44.1	16.16	15.80	418.9	3,657	11.45%	大買/鉅額交易
2024/04/09	0	0.00	0.6	17.25	17.30	-0.6	3,355	-0.02%
2024/04/08	8	17.12	63.4	17.10	17.25	-55.4	3,286	-1.68%
2024/04/03	4	16.14	1	16.20	16.20	3	3,150	0.10%
2024/04/02	0	0.00	25.8	16.17	16.25	-25.8	3,118	-0.83%
2024/04/01	0	15.80	20	15.97	15.95	-20	3,055	-0.65%
2024/03/29	4	15.70	0	0.00	15.65	4	2,978	0.14%
2024/03/28	13	15.70	10	15.83	15.70	3	2,956	0.10%
2024/03/27	0	15.60	1	15.60	15.60	-1	2,923	-0.03%
2024/03/26	0.1	15.45	0.1	15.45	15.50	0.1	2,890	0.00%
2024/03/25	0.3	15.58	0	0.00	15.45	0.3	2,840	0.01%
2024/03/22	100.2	15.71	0	0.00	15.70	100.2	2,790	3.59%
2024/03/21	2.2	15.75	19	15.81	15.90	-16.8	2,725	-0.62%
2024/03/20	25	15.51	3	15.40	15.30	22	2,659	0.83%
2024/03/19	1	15.55	2.4	15.57	15.55	-1.4	2,615	-0.05%
2024/03/18	0.2	15.60	4	15.30	15.60	-3.8	2,591	-0.15%
2024/03/15	5.2	15.32	45.3	15.44	15.60	-40.1	2,501	-1.60%
2024/03/14	32	15.57	1	15.55	15.45	31	2,404	1.29%
2024/03/13	30	15.24	3	15.20	15.20	27	2,182	1.24%
2024/03/12	0	0.00	6	14.63	14.70	-6	1,912	-0.31%
2024/03/11	3	14.32	4	14.35	14.35	-1	1,851	-0.05%
2024/03/08	2	14.05	0	0.00	14.20	2	1,802	0.11%
2024/03/07	0	14.20	0.3	14.20	14.30	-0.3	1,724	-0.02%
2024/03/06	110	14.21	1.1	14.16	14.20	108.9	1,673	6.51%	大買/鉅額交易
2024/03/05	0.1	14.00	61.4	13.97	14.10	-61.3	1,640	-3.74%
2024/03/04	7.4	14.10	7	14.06	14.10	0.4	1,597	0.02%
2024/03/01	52	13.69	80	13.74	13.70	-28	1,480	-1.89%
2024/02/29	6	13.35	0	0.00	13.35	6	1,398	0.43%
2024/02/27	0	13.08	1	13.05	13.05	-1	1,321	-0.08%
2024/02/26	1	13.00	0	0.00	13.00	1	1,296	0.08%
2024/02/23	0.4	13.03	3	13.12	13.00	-2.6	1,291	-0.20%
2024/02/22	0	13.00	1	13.05	13.05	-1	1,280	-0.08%
2024/02/21	0	0.00	4	12.95	12.90	-4	1,311	-0.31%
2024/02/20	1	12.95	1	12.95	12.90	0	1,323	0.00%
2024/02/16	1	12.70	0	0.00	12.70	1	1,394	0.07%
2024/02/15	237.4	12.72	40	12.60	12.65	197.4	1,377	14.33%	大買/鉅額交易
2024/02/05	1.3	12.91	0	0.00	12.90	1.3	1,332	0.10%
2024/02/02	2	12.95	0	0.00	12.90	2	1,320	0.15%
2024/02/01	0	0.00	1	13.10	13.05	-1	1,313	-0.08%
2024/01/31	3.1	13.02	1	13.00	13.00	2.1	1,314	0.16%
2024/01/29	1	13.10	0	0.00	13.05	1	1,316	0.08%
2024/01/25	0	0.00	1	13.20	13.05	-1	1,309	-0.08%
2024/01/23	0	0.00	6	13.08	13.10	-6	1,311	-0.46%
2024/01/17	0	0.00	4	12.65	12.65	-4	1,255	-0.32%
2024/01/16	9	12.87	30	12.85	12.85	-21	1,231	-1.70%
2024/01/15	20.1	13.10	0	0.00	13.10	20.1	1,200	1.68%
2024/01/12	11	13.10	0	0.00	13.10	11	1,198	0.92%
2024/01/11	0.9	13.25	7	13.17	13.10	-6.1	1,182	-0.52%
2024/01/10	40.1	13.05	61	13.02	13.05	-21	1,130	-1.85%
2024/01/09	0.1	12.85	0	0.00	12.65	0.1	1,015	0.00%
2024/01/04	0	0.00	25	12.80	12.85	-25	987	-2.53%
2024/01/03	0	0.00	1	12.85	12.80	-1	987	-0.10%
2024/01/02	1.1	12.80	0	0.00	12.75	1.1	980	0.11%
2023/12/29	25	12.95	1	12.95	12.90	24	970	2.47%
2023/12/28	3	12.83	1.4	12.84	12.85	1.6	963	0.17%
2023/12/27	0	0.00	1	12.75	12.75	-1	958	-0.10%
2023/12/26	0.1	12.65	1	12.60	12.65	-0.9	958	-0.09%
2023/12/25	0.1	12.70	0	0.00	12.55	0.1	954	0.01%
2023/12/21	0.1	12.72	0	0.00	12.70	0.1	948	0.01%
2023/12/20	0.1	12.70	0	0.00	12.75	0.1	938	0.01%
2023/12/19	15	12.62	0	0.00	12.60	15	940	1.59%
2023/12/18	0	0.00	0.3	12.90	12.80	-0.3	932	-0.03%
2023/12/15	0	0.00	4	12.89	12.90	-4	912	-0.44%
2023/12/14	20.1	12.75	10	12.75	12.75	10.1	875	1.15%
2023/12/13	1.2	12.52	1	12.60	12.50	0.2	856	0.02%
2023/12/11	5	12.78	0	0.00	12.70	5	850	0.59%
2023/12/05	6	12.70	0	0.00	12.70	6	879	0.68%
2023/12/01	2	12.65	0	0.00	12.65	2	884	0.23%
2023/11/30	0	0.00	5.3	12.60	12.65	-5.3	877	-0.60%
2023/11/29	0	0.00	1	12.50	12.55	-1	865	-0.12%
2023/11/27	0	0.00	0.1	12.50	12.40	-0.1	864	-0.01%
2023/11/22	3	12.42	0	0.00	12.50	3	864	0.35%
2023/11/21	3	12.45	8	12.45	12.45	-5	862	-0.58%
2023/11/20	15.1	12.33	0	0.00	12.30	15.1	858	1.75%
2023/11/16	0.1	12.45	0	0.00	12.50	0.1	837	0.01%
2023/11/15	0	0.00	5.1	12.35	12.45	-5.1	829	-0.61%
2023/11/14	0.1	11.75	0	0.00	11.75	0.1	772	0.01%
2023/11/13	0	0.00	1	11.70	11.65	-1	790	-0.13%
2023/11/10	0.8	11.55	0	0.00	11.55	0.8	807	0.09%
2023/11/08	0.2	11.75	0	0.00	11.65	0.2	880	0.03%
2023/11/07	0	11.75	0	0.00	11.75	0	949	0.00%
2023/11/06	0	0.00	10	11.78	11.85	-10	1,025	-0.97%
2023/11/03	0	0.00	0.1	11.70	11.65	-0.1	1,023	-0.01%
2023/11/02	0.1	11.60	2	11.55	11.60	-1.9	1,035	-0.18%
2023/11/01	0	0.00	1.2	11.45	11.45	-1.2	1,084	-0.11%
2023/10/31	4	11.36	0	0.00	11.40	4	1,110	0.36%
2023/10/30	1	11.50	0	0.00	11.50	1	1,118	0.09%
2023/10/26	1	11.40	0	0.00	11.50	1	1,181	0.08%
2023/10/20	2	11.35	3	11.35	11.40	-1	1,388	-0.07%
2023/10/18	0	0.00	46	11.55	11.55	-46	1,408	-3.27%
2023/10/17	6	11.73	1	11.75	11.70	5	1,437	0.35%
2023/10/11	0	0.00	1	11.45	11.45	-1	1,538	-0.07%
2023/10/06	2	11.45	0	0.00	11.45	2	1,579	0.13%
2023/10/05	0	0.00	0.3	11.25	11.60	-0.3	1,607	-0.02%
2023/10/04	11	11.16	0	0.00	11.20	11	1,630	0.67%
2023/10/03	23	11.45	1	11.60	11.40	22	1,697	1.30%
2023/10/02	10	11.65	0	0.00	11.65	10	1,742	0.57%
2023/09/27	2	11.65	0	0.00	11.60	2	1,805	0.11%
2023/09/26	1	11.65	9	11.75	11.65	-8	1,829	-0.44%
2023/09/25	2	11.80	0	0.00	11.80	2	1,860	0.11%
2023/09/22	3	11.58	0	0.00	11.65	3	1,879	0.16%
2023/09/21	7	11.70	0	0.00	11.70	7	1,880	0.37%
2023/09/20	0	0.00	4	11.90	11.90	-4	1,886	-0.21%
2023/09/19	0	0.00	7	11.95	11.85	-7	1,925	-0.36%
2023/09/15	2	11.85	0	0.00	12.15	2	1,951	0.10%
2023/09/14	0	0.00	1	11.95	11.95	-1	1,951	-0.05%
2023/09/13	1	11.85	10	11.90	11.85	-9	1,980	-0.45%
2023/09/12	0	0.00	2.3	11.76	11.75	-2.3	2,029	-0.12%
2023/09/11	21	11.79	0	0.00	11.70	21	2,106	1.00%
2023/09/08	2	12.15	0	0.00	12.20	2	2,138	0.09%
2023/09/07	7.2	12.37	0	0.00	12.30	7.2	2,178	0.33%
2023/09/04	0.3	12.68	0	0.00	12.65	0.3	2,305	0.01%
2023/08/31	0	0.00	6	12.70	12.75	-6	2,381	-0.25%
2023/08/30	0.3	12.65	4	12.60	12.70	-3.7	2,487	-0.15%
2023/08/29	1.2	12.46	95	12.48	12.50	-93.8	2,518	-3.72%
2023/08/25	1.2	12.61	33	12.51	12.55	-31.8	2,603	-1.22%
2023/08/24	1	12.55	0	0.00	12.55	1	2,621	0.04%
2023/08/23	8	12.37	0	0.00	12.35	8	2,688	0.30%
2023/08/22	7	12.55	0	0.00	12.55	7	2,725	0.26%
2023/08/21	1	12.70	2.5	12.79	12.70	-1.5	2,713	-0.05%
2023/08/18	21	12.67	0	0.00	12.70	21	2,705	0.78%
2023/08/17	2.3	12.69	0	0.00	12.90	2.3	2,696	0.08%
2023/08/16	11	12.85	70	12.77	12.95	-59	2,694	-2.19%
2023/08/15	8	13.12	1	13.10	13.15	7	2,685	0.26%
2023/08/14	20	13.11	0	0.00	13.10	20	2,691	0.74%
2023/08/11	28	13.55	46	13.66	13.55	-18	2,646	-0.68%
2023/08/10	2	13.65	6.3	13.46	13.40	-4.3	2,600	-0.17%
2023/08/09	51	13.24	57	13.20	13.20	-6	2,548	-0.24%
2023/08/08	10.1	13.25	9	13.25	13.25	1.1	2,543	0.04%
2023/08/07	5	13.17	0	0.00	13.20	5	2,553	0.20%
2023/08/04	1	13.60	6	13.41	13.60	-5	2,533	-0.20%
2023/08/02	52.1	13.53	1	13.65	13.20	51.1	2,536	2.02%
2023/08/01	8	13.59	36	13.70	13.65	-28	2,547	-1.10%
2023/07/31	91.5	13.57	1	13.80	13.50	90.5	2,543	3.56%
2023/07/27	80.5	13.60	121	13.70	13.75	-40.5	2,537	-1.60%	大賣/
2023/07/26	159	13.55	159.5	13.52	13.55	-0.5	2,479	-0.02%	大買/大賣/
2023/07/24	51.1	12.96	31	12.95	12.95	20.1	2,399	0.84%
2023/07/21	25.1	13.05	25	13.11	13.05	0.1	2,412	0.00%
2023/07/20	46	13.11	45	13.15	13.15	1	2,446	0.04%
2023/07/19	24	13.09	12	13.18	13.05	12	2,429	0.49%
2023/07/18	42	13.32	0	0.00	13.05	42	2,473	1.70%
2023/07/17	0	0.00	40	13.45	13.50	-40	2,494	-1.60%
2023/07/13	10	13.02	7	13.08	12.95	3	2,623	0.11%
2023/07/12	64	13.22	61	13.15	13.15	3	2,779	0.11%
2023/07/11	38	13.26	37	13.40	13.40	1	2,850	0.04%
2023/07/10	72	13.28	67	13.18	13.15	5	2,849	0.18%
2023/07/07	93	13.68	55.3	13.66	13.80	37.7	2,810	1.34%
2023/07/06	15	13.63	52	13.65	13.60	-37	2,782	-1.33%
2023/07/05	27	13.58	31	13.66	13.60	-4	2,756	-0.15%
2023/07/04	11	13.43	8	13.47	13.45	3	2,738	0.11%
2023/07/03	40	13.43	22.2	13.34	13.40	17.8	2,742	0.65%
2023/06/30	3	12.90	32.3	13.14	13.15	-29.3	2,714	-1.08%
2023/06/29	26	13.00	2.6	13.02	12.95	23.4	2,710	0.86%
2023/06/28	0.1	12.85	68	12.87	12.90	-67.9	2,708	-2.51%
2023/06/27	18.2	12.88	17	12.83	12.80	1.2	2,712	0.04%
2023/06/26	6	13.23	2	13.25	13.20	4	2,678	0.15%
2023/06/21	0	0.00	5.5	13.31	13.40	-5.5	2,669	-0.21%
2023/06/20	8.2	13.21	1	13.25	13.20	7.2	2,656	0.27%
2023/06/19	3.3	13.26	7.2	13.25	13.25	-3.9	2,660	-0.15%
2023/06/16	20	13.68	2.2	13.56	13.55	17.7	2,640	0.67%
2023/06/15	17	13.47	113.4	13.66	13.70	-96.4	2,595	-3.71%	大賣/
2023/06/14	70.2	13.25	55	13.31	13.30	15.2	2,524	0.60%
2023/06/13	4.1	13.00	21	12.99	13.15	-16.9	2,465	-0.69%
2023/06/12	0	12.80	0	0.00	12.70	0	2,442	0.00%
2023/06/09	30.1	12.79	2	12.75	12.75	28.1	2,437	1.15%
2023/06/08	4	13.05	30.2	13.10	13.10	-26.2	2,374	-1.10%
2023/06/07	18.1	12.85	18	12.94	12.90	0.1	2,346	0.00%
2023/06/06	31.2	12.99	3	13.25	12.85	28.2	2,333	1.21%
2023/06/05	11.1	12.94	49.9	13.17	13.05	-38.7	2,301	-1.68%
2023/06/02	6	12.80	13	12.84	12.75	-7	2,259	-0.31%
2023/06/01	10	12.65	11	12.70	12.75	-1	2,229	-0.04%
2023/05/31	3.1	12.45	5.4	12.46	12.45	-2.3	2,167	-0.11%
2023/05/30	2.1	12.33	0	0.00	12.30	2.1	2,144	0.10%
2023/05/29	34	12.63	22.2	12.50	12.50	11.8	2,134	0.55%
2023/05/26	20	12.32	12	12.44	12.45	8	2,098	0.38%
2023/05/25	1.1	12.15	0	0.00	12.15	1.1	2,046	0.05%
2023/05/24	2	12.10	0.6	12.15	12.20	1.5	2,061	0.07%
2023/05/23	0	0.00	0.6	12.25	12.15	-0.6	2,097	-0.03%
2023/05/22	10	12.25	3.4	12.20	12.25	6.6	2,095	0.31%
2023/05/19	1	12.00	1.1	12.05	12.05	-0.1	2,078	0.00%
2023/05/17	20.1	12.07	31	12.00	12.00	-10.9	2,046	-0.53%
2023/05/16	0	0.00	3.1	12.00	12.10	-3.1	2,037	-0.15%
2023/05/15	41	11.79	9	11.80	11.80	32	2,012	1.59%
2023/05/12	0	0.00	1.2	11.45	11.50	-1.2	1,991	-0.06%
2023/05/11	4.3	11.48	70	11.52	11.45	-65.7	1,988	-3.30%
2023/05/10	1	11.90	3.3	11.69	11.90	-2.3	1,974	-0.12%
2023/05/08	3	12.10	0	0.00	12.15	3	1,921	0.16%
2023/05/05	5	12.23	2	12.20	12.20	3	1,887	0.16%
2023/05/04	1.5	12.13	1	12.20	12.25	0.5	1,893	0.02%
2023/05/02	0.1	11.75	0	0.00	11.70	0.1	1,867	0.00%
2023/04/28	0	0.00	3	11.68	11.70	-3	1,857	-0.16%
2023/04/27	0.3	11.50	0	0.00	11.60	0.3	1,829	0.01%
2023/04/26	0	0.00	116	11.39	11.45	-116	1,822	-6.37%	大賣/鉅額交易
2023/04/25	5.6	11.45	159	11.57	11.35	-153.4	1,793	-8.55%	大賣/鉅額交易
2023/04/24	0	0.00	10	12.00	11.80	-10	1,743	-0.57%
2023/04/21	4	12.23	0	0.00	11.90	4	1,727	0.23%
2023/04/20	102	12.14	25	12.40	12.10	77	1,657	4.65%	大買/
2023/04/19	57	12.65	4	12.73	12.65	53	1,600	3.31%
2023/04/18	70	12.51	41	12.67	12.70	29	1,539	1.88%
2023/04/17	174	12.39	24	12.04	12.50	150	1,420	10.56%	大買/鉅額交易
2023/04/14	16	11.70	16	11.53	11.95	0	1,219	0.00%
2023/04/13	0	0.00	49	11.11	11.05	-49	1,119	-4.38%
2023/04/12	5.3	11.24	0	11.10	11.20	5.2	1,099	0.48%
2023/04/11	35	10.81	4.1	10.90	10.95	30.9	1,064	2.91%
2023/04/10	30	10.69	0	0.00	10.65	30	1,043	2.87%
2023/04/07	8.8	10.62	4	10.64	10.65	4.8	1,036	0.46%
2023/04/06	25.4	10.56	5	10.54	10.60	20.4	1,021	2.00%
2023/03/31	10	10.60	0	0.00	10.60	10	994	1.01%
2023/03/30	1	10.60	8	10.50	10.60	-7	992	-0.71%
2023/03/29	7.1	10.39	0	0.00	10.35	7.1	980	0.72%
2023/03/28	4	10.43	0	0.00	10.45	4	982	0.41%
2023/03/27	0	0.00	14	10.54	10.55	-14	971	-1.44%
2023/03/24	4	10.44	20	10.40	10.45	-16	969	-1.65%
2023/03/23	9	10.51	0	0.00	10.50	9	964	0.94%
2023/03/22	0	10.60	0	0.00	10.55	0	959	0.00%
2023/03/21	5	10.40	5	10.55	10.60	0	957	0.00%
2023/03/20	0	0.00	10	10.30	10.35	-10	941	-1.06%
2023/03/17	0	10.21	0	0.00	10.30	0	932	0.00%
2023/03/16	10	10.20	0	0.00	10.10	10	926	1.08%
2023/03/15	1	10.50	0	0.00	10.35	1	917	0.11%
2023/03/13	0	10.70	0	0.00	10.60	0	890	0.00%
2023/03/10	20	10.84	3	10.72	10.70	17	877	1.94%
2023/03/09	0	11.15	0	0.00	11.05	0	866	0.00%
2023/03/08	0	0.00	1	11.05	11.10	-1	856	-0.12%
2023/03/07	4	11.24	22	11.18	11.30	-18	824	-2.18%
2023/03/06	2	10.68	0	0.00	10.65	2	759	0.26%
2023/03/03	1	10.60	0	0.00	10.55	1	761	0.13%
2023/03/02	0.2	10.55	10	10.60	10.55	-9.8	758	-1.29%
2023/03/01	1	10.55	7	10.65	10.60	-6	753	-0.80%
2023/02/24	3	10.75	7	10.95	10.75	-4	742	-0.54%
2023/02/23	0	0.00	0.1	11.10	11.10	-0.1	702	-0.02%
2023/02/22	1.1	11.10	0	0.00	11.05	1.1	696	0.16%
2023/02/21	1	11.20	0	0.00	11.15	1	677	0.15%
2023/02/17	0	10.60	0.1	10.65	10.65	-0.1	637	-0.02%
2023/02/16	0	10.65	0	0.00	10.65	0	652	0.00%
2023/02/15	0	0.00	1	10.65	10.60	-1	668	-0.15%
2023/02/14	0	0.00	0.3	10.65	10.60	-0.3	678	-0.04%
2023/02/09	1	10.65	1	10.70	10.65	0	714	0.00%
2023/02/08	0	10.65	0	0.00	10.70	0	709	0.00%
2023/02/07	1	10.60	0	0.00	10.60	1	700	0.14%
2023/02/06	2	10.65	0	0.00	10.60	2	702	0.28%
2023/02/03	2	10.70	6	10.60	10.70	-4	703	-0.57%
2023/02/02	1.1	10.65	0	0.00	10.75	1.1	693	0.16%
2023/02/01	3	10.42	0	0.00	10.40	3	674	0.44%
2023/01/30	0	10.10	0	0.00	10.05	0	653	0.00%
2023/01/17	10	10.05	0.3	10.10	10.05	9.7	659	1.47%
2023/01/16	2	10.00	0	0.00	10.00	2	678	0.29%
2023/01/13	1	10.00	1	10.05	10.05	0	681	0.00%
2023/01/12	0.1	10.05	0	0.00	10.00	0.1	684	0.01%
2023/01/10	0	0.00	3	10.10	10.05	-3	702	-0.43%
2023/01/09	40	10.15	1	10.10	10.10	39	721	5.41%
2022/12/30	2	10.00	0	0.00	10.05	2	788	0.25%
2022/12/29	1	9.84	1	10.05	10.00	0	784	0.00%
2022/12/28	4	9.99	0	0.00	10.00	4	782	0.51%
2022/12/26	1.2	10.05	0	0.00	10.05	1.2	781	0.15%
2022/12/21	0.4	10.10	0	0.00	10.05	0.4	824	0.05%
2022/12/20	4	10.14	2.1	10.01	10.05	1.9	833	0.23%
2022/12/16	1	10.15	0	0.00	10.15	1	857	0.12%
2022/12/15	0.8	10.30	0	0.00	10.25	0.8	873	0.09%
2022/12/13	3	10.12	0	0.00	10.15	3	940	0.32%
2022/12/12	2	10.25	0	0.00	10.25	2	956	0.21%
2022/12/08	0	0.00	2	10.40	10.30	-2	1,101	-0.18%
2022/12/07	1	10.60	0	0.00	10.50	1	1,136	0.09%
2022/12/06	4.1	10.69	0	0.00	10.65	4.1	1,176	0.35%
2022/12/02	1	10.65	2	10.65	10.70	-1	1,195	-0.08%
2022/12/01	0	10.70	0	0.00	10.65	0	1,207	0.00%
2022/11/30	2	10.40	0	0.00	10.40	2	1,220	0.16%
2022/11/29	2	10.10	0	0.00	10.25	2	1,230	0.16%
2022/11/28	2	10.20	0	0.00	10.20	2	1,269	0.16%
2022/11/25	2	10.30	0	0.00	10.25	2	1,291	0.15%
2022/11/24	2	10.30	0	0.00	10.35	2	1,291	0.15%
2022/11/21	2	10.40	0	0.00	10.30	2	1,359	0.15%
2022/11/18	2	10.55	4	10.55	10.40	-2	1,375	-0.15%
2022/11/17	2	10.50	0	0.00	10.55	2	1,379	0.14%
2022/11/16	4	10.60	0	0.00	10.65	4	1,384	0.29%
2022/11/10	5.2	10.60	0	0.00	10.60	5.2	1,373	0.38%
2022/11/09	0	0.00	1	10.95	10.95	-1	1,382	-0.07%
2022/11/02	0	10.25	0	0.00	10.20	0	1,485	0.00%
2022/10/31	0.8	10.25	0	0.00	10.20	0.8	1,513	0.05%
2022/10/28	6	10.24	0	0.00	10.20	6	1,532	0.39%
2022/10/26	0.1	10.25	0	0.00	10.25	0.1	1,544	0.01%
2022/10/25	0.6	10.25	0	0.00	10.10	0.6	1,548	0.04%
2022/10/24	0	0.00	3.1	10.28	10.30	-3.1	1,543	-0.20%
2022/10/21	1	10.25	0	0.00	10.10	1	1,531	0.07%
2022/10/20	0	0.00	1	10.30	10.25	-1	1,528	-0.07%
2022/10/17	0	0.00	5	10.45	10.45	-5	1,526	-0.33%
2022/10/13	3.4	9.51	0.1	9.56	9.41	3.3	1,491	0.22%
2022/10/12	0	0.00	5	9.70	9.79	-5	1,502	-0.33%
2022/10/11	0	9.70	3	9.71	9.64	-3	1,504	-0.20%
2022/10/06	3	10.10	0	0.00	10.10	3	1,523	0.20%
2022/10/03	0	0.00	32	10.07	10.05	-32	1,608	-1.99%
2022/09/30	1	10.15	0	0.00	10.15	1	1,619	0.06%
2022/09/29	1	10.05	10	10.33	10.30	-9	1,622	-0.55%
2022/09/28	1	9.99	12	10.08	9.99	-11	1,634	-0.67%
2022/09/27	15	10.25	13	10.25	10.30	2	1,623	0.12%
2022/09/26	1.3	10.20	0	0.00	10.20	1.3	1,625	0.08%
2022/09/23	11	10.70	0	0.00	10.70	11	1,638	0.67%
2022/09/22	18	10.51	4	10.45	10.55	14	1,633	0.86%
2022/09/21	6	10.65	0	0.00	10.60	6	1,619	0.37%
2022/09/20	14.1	11.08	5	11.05	11.00	9.1	1,574	0.58%
2022/09/19	9	11.39	0	0.00	11.30	9	1,563	0.58%
2022/09/16	8.5	11.81	5	11.85	11.80	3.5	1,541	0.22%
2022/09/15	12.1	15.83	67	15.82	15.80	-54.9	1,510	-3.64%
2022/09/14	2	15.90	4	15.85	15.90	-2	1,428	-0.14%
2022/09/13	1	15.90	2	15.95	15.95	-1	1,397	-0.07%
2022/09/12	2	15.80	4	15.80	15.80	-2	1,379	-0.15%
2022/09/07	1	15.30	0	0.00	15.40	1	1,365	0.07%
2022/09/06	24	15.58	10	15.50	15.50	14	1,354	1.03%
2022/09/05	7	15.91	0	0.00	15.80	7	1,337	0.52%
2022/09/02	0	0.00	6	16.00	15.90	-6	1,346	-0.45%
2022/09/01	0	0.00	1	15.90	15.95	-1	1,314	-0.08%
2022/08/31	0	0.00	14.4	15.87	15.90	-14.4	1,295	-1.11%
2022/08/29	4	15.85	2	15.90	15.75	2	1,321	0.15%
2022/08/26	0	0.00	1	16.05	16.10	-1	1,303	-0.08%
2022/08/25	0.2	15.70	0	0.00	15.70	0.2	1,272	0.02%
2022/08/24	0	0.00	15	15.65	15.55	-15	1,265	-1.19%
2022/08/23	1	15.50	0	0.00	15.50	1	1,263	0.08%
2022/08/22	6	15.65	0	0.00	15.55	6	1,270	0.47%
2022/08/19	3	15.57	5	15.60	15.60	-2	1,265	-0.16%
2022/08/18	2	15.58	0	0.00	15.55	2	1,267	0.16%
2022/08/17	5	15.55	1	15.55	15.55	4	1,254	0.32%
2022/08/15	1	15.50	26.3	15.34	15.55	-25.3	1,239	-2.04%
2022/08/12	0	0.00	3	15.05	15.10	-3	1,201	-0.25%
2022/08/11	0	0.00	45.2	14.95	15.00	-45.2	1,170	-3.86%
2022/08/10	0	0.00	4	14.85	14.85	-4	1,178	-0.34%
2022/08/08	6	14.83	0	0.00	14.80	6	1,186	0.51%
2022/08/05	0	0.00	5	15.00	15.00	-5	1,192	-0.42%
2022/08/04	8.3	14.53	32	14.65	14.60	-23.7	1,237	-1.91%
2022/08/03	5	14.80	15	14.85	14.80	-10	1,290	-0.77%
2022/08/02	10	14.88	0	0.00	14.95	10	1,313	0.76%
2022/08/01	0.1	15.15	0	0.00	15.05	0.1	1,364	0.01%
2022/07/27	5	14.70	10	14.85	14.85	-5	1,409	-0.35%
2022/07/26	10	14.90	0	0.00	14.85	10	1,428	0.70%
2022/07/25	0	0.00	1	15.00	15.05	-1	1,434	-0.07%
2022/07/21	0.1	14.95	0	0.00	14.95	0.1	1,495	0.01%
2022/07/20	0	0.00	6	14.95	14.85	-6	1,510	-0.40%
2022/07/19	2	14.70	3	14.65	14.65	-1	1,541	-0.06%
2022/07/15	1	14.15	0	0.00	14.10	1	1,583	0.06%
2022/07/14	3	14.17	0	0.00	14.20	3	1,622	0.18%
2022/07/13	0	0.00	1	14.20	14.10	-1	1,960	-0.05%
2022/07/12	9	13.59	1	13.50	13.55	8	1,997	0.40%
2022/07/11	7	14.38	0	0.00	14.40	7	2,031	0.34%
2022/07/08	0	0.00	1	15.15	15.00	-1	2,026	-0.05%
2022/07/06	13	14.86	1	15.25	14.65	12	2,058	0.58%
2022/07/05	5	15.20	0	0.00	15.30	5	2,123	0.24%
2022/07/04	13.1	15.22	0	0.00	15.30	13.1	2,140	0.61%
2022/07/01	75	15.55	0	0.00	15.25	75	2,162	3.47%
2022/06/30	28	15.81	0	0.00	15.85	28	2,150	1.30%
2022/06/29	30	16.13	0	0.00	16.15	30	2,145	1.40%
2022/06/28	0	0.00	2	16.25	16.25	-2	2,169	-0.09%
2022/06/27	20	16.14	0	0.00	16.30	20	2,187	0.91%
2022/06/24	22	16.00	10	15.90	15.90	12	2,193	0.55%
2022/06/23	9	15.77	0	0.00	15.85	9	2,239	0.40%
2022/06/22	0.1	16.00	4	16.00	16.20	-3.9	2,303	-0.17%
2022/06/21	0.1	16.15	0	0.00	16.25	0.1	2,303	0.00%
2022/06/20	5	15.90	0.7	16.00	15.90	4.3	2,322	0.18%
2022/06/17	3	16.50	58	16.40	16.50	-55	2,318	-2.37%
2022/06/16	1	16.85	1	16.70	16.70	0	2,365	0.00%
2022/06/15	3	17.25	0	0.00	17.15	3	2,396	0.13%
2022/06/14	7	16.66	1	16.75	17.00	6	2,435	0.25%
2022/06/13	6	17.00	5	17.00	16.90	1	2,540	0.04%
2022/06/10	2	17.45	0	0.00	17.45	2	2,552	0.08%
2022/06/09	2	17.60	2	17.70	17.60	0	2,570	0.00%
2022/06/08	11.4	17.63	0	0.00	17.70	11.4	2,585	0.44%
2022/06/07	2	17.60	2.2	17.57	17.60	-0.2	2,649	-0.01%
2022/06/06	2	17.05	0	0.00	17.25	2	2,683	0.08%
2022/06/02	1	17.30	5	17.20	17.30	-4	2,793	-0.14%
2022/06/01	10	17.00	0	0.00	17.15	10	2,883	0.35%
2022/05/31	0	16.85	0	0.00	16.85	0	2,991	0.00%
2022/05/30	0	16.70	1	16.75	16.80	-1	3,044	-0.03%
2022/05/27	1	16.30	0	0.00	16.35	1	3,057	0.03%
2022/05/26	1.5	16.27	0	0.00	16.20	1.5	3,091	0.05%
2022/05/25	1	16.15	0	0.00	16.20	1	3,120	0.03%
2022/05/24	4	16.23	1	16.20	16.20	3	3,204	0.09%
2022/05/23	6	16.33	0	0.00	16.30	6	3,218	0.19%
2022/05/20	0	16.30	0	0.00	16.20	0	3,304	0.00%
2022/05/19	14.2	16.06	0	16.50	16.10	14.2	3,351	0.42%
2022/05/18	1	16.55	0	0.00	16.50	1	3,353	0.03%
2022/05/17	5	16.05	0	0.00	16.00	5	3,355	0.15%
2022/05/16	8.3	15.91	3	15.80	15.85	5.3	3,360	0.16%
2022/05/13	7.4	16.00	10.3	16.00	15.95	-2.9	3,363	-0.09%
2022/05/12	14	16.01	12	16.15	15.95	2	3,405	0.06%
2022/05/11	6.3	16.77	0	0.00	16.70	6.3	3,459	0.18%
2022/05/10	13.1	17.28	22	17.23	17.40	-8.9	3,424	-0.26%
2022/05/09	18	17.73	18	17.96	17.60	0	3,434	0.00%
2022/05/06	57	18.21	0	0.00	18.30	57	3,443	1.66%
2022/05/05	12	18.60	0	0.00	18.55	12	3,474	0.35%
2022/05/04	11	18.49	0	0.00	18.45	11	3,502	0.31%
2022/05/03	2	18.55	0	0.00	18.55	2	3,526	0.06%
2022/04/29	10	19.00	0	0.00	18.90	10	3,576	0.28%
2022/04/28	4.1	18.90	0	0.00	18.90	4.1	3,629	0.11%
2022/04/27	10	18.83	2	19.05	18.80	8	3,700	0.22%
2022/04/26	1	19.55	15	19.55	19.45	-14	3,733	-0.37%
2022/04/25	7	19.59	0	0.00	19.50	7	3,780	0.19%
2022/04/22	12	19.87	28	19.96	20.05	-16	3,920	-0.41%
2022/04/21	15	20.32	2	20.30	20.20	13	3,965	0.33%
2022/04/20	60	20.21	111	20.22	20.30	-51	3,995	-1.28%	大賣/
2022/04/19	99.8	21.11	146	20.64	20.40	-46.2	4,008	-1.15%	大賣/
2022/04/18	21	20.16	0	0.00	20.25	21	3,782	0.56%
2022/04/15	52	20.39	18	20.13	20.40	34	3,856	0.88%
2022/04/14	13	19.34	42	19.45	19.35	-29	3,859	-0.75%
2022/04/13	10	19.60	2	19.50	19.70	8	3,899	0.21%
2022/04/12	13.2	19.42	2.7	19.29	19.35	10.4	3,971	0.26%
2022/04/11	31	19.76	20	19.75	19.75	11	4,078	0.27%
2022/04/08	1	20.15	70	20.50	20.55	-69	4,120	-1.67%
2022/04/07	44	20.31	2	20.45	20.05	42	4,222	0.99%
2022/04/06	1	20.55	0	0.00	20.50	1	4,291	0.02%
2022/04/01	25	20.39	2	20.40	20.50	23	4,437	0.52%
2022/03/31	46	20.59	10	20.55	20.45	36	4,546	0.79%
2022/03/30	6	20.34	0	0.00	20.35	6	4,574	0.13%
2022/03/28	76	20.11	0	0.00	20.30	76	4,701	1.62%
2022/03/25	3	20.60	16	20.46	20.60	-13	4,733	-0.27%
2022/03/24	1	20.45	0	0.00	20.45	1	4,678	0.02%
2022/03/23	1	20.50	2	20.55	20.55	-1	4,677	-0.02%
2022/03/22	1	20.35	0	0.00	20.45	1	4,678	0.02%
2022/03/21	16	20.41	4	20.46	20.55	12	4,682	0.26%
2022/03/17	1	19.85	16	20.00	20.10	-15	4,670	-0.32%
2022/03/16	17.1	19.42	1	20.15	19.55	16.1	4,720	0.34%
2022/03/15	0	0.00	2	20.15	20.15	-2	4,625	-0.04%
2022/03/14	12	20.51	35	20.50	20.50	-23	4,645	-0.50%
2022/03/11	1	20.30	0	0.00	20.15	1	4,638	0.02%
2022/03/10	11	20.45	1	20.90	20.30	10	4,680	0.21%
2022/03/08	4.1	19.86	4	20.25	19.75	0.1	4,560	0.00%
2022/03/07	40	20.64	0	0.00	20.60	40	4,450	0.90%
2022/03/04	5	21.15	15	21.07	21.25	-10	4,371	-0.23%
2022/03/03	10	20.65	7	20.64	20.65	3	4,296	0.07%
2022/03/02	1	20.30	4	20.24	20.45	-3	4,286	-0.07%
2022/03/01	4	20.30	0	0.00	20.25	4	4,264	0.09%
2022/02/25	5	19.70	2	19.80	19.80	3	4,239	0.07%
2022/02/24	18	19.86	0	0.00	19.60	18	4,227	0.43%
2022/02/23	32	20.15	0.1	20.20	20.25	31.9	4,151	0.77%
2022/02/22	33	20.12	0	0.00	20.15	33	4,151	0.79%
2022/02/21	1	20.60	7	20.71	20.80	-6	4,077	-0.15%
2022/02/18	1	20.10	0	0.00	20.15	1	4,059	0.02%
2022/02/17	57	20.43	0	0.00	20.25	57	4,071	1.40%
2022/02/16	1	20.30	0	0.00	20.40	1	4,083	0.02%
2022/02/14	18	20.34	0	0.00	20.30	18	4,086	0.44%
2022/02/11	20	20.96	15	20.97	20.95	5	4,079	0.12%
2022/02/10	3	20.32	0	0.00	20.40	3	3,980	0.08%
2022/02/09	6	20.60	1	20.70	20.60	5	3,985	0.13%
2022/02/08	5	20.42	10.6	20.12	20.65	-5.6	3,959	-0.14%
2022/02/07	1	20.15	22.1	20.07	20.10	-21.1	3,940	-0.53%
2022/01/26	40	19.36	0	0.00	19.30	40	3,928	1.02%
2022/01/25	8	19.42	10	19.50	19.40	-2	3,912	-0.05%
2022/01/24	12	19.75	0	0.00	19.80	12	3,881	0.31%
2022/01/21	16	19.73	3	19.90	19.65	13	3,851	0.34%
2022/01/20	25.5	19.96	27	20.43	20.40	-1.5	3,814	-0.04%
2022/01/19	9	19.83	0	0.00	19.60	9	3,733	0.24%
2022/01/18	3.2	20.31	130	20.20	20.15	-126.8	3,659	-3.47%	大賣/鉅額交易
2022/01/17	9	20.47	9	20.95	20.25	0	3,595	0.00%
2022/01/14	24	21.91	44.9	21.64	21.60	-20.9	3,430	-0.61%
2022/01/13	85	22.14	10.1	21.85	22.25	74.9	3,387	2.21%
2022/01/12	51	21.89	5.2	21.77	21.90	45.8	3,347	1.37%
2022/01/11	7	21.82	45	21.69	21.70	-38	3,289	-1.16%
2022/01/10	29	22.23	67	22.68	22.20	-38	3,184	-1.19%
2022/01/07	18	22.78	3	22.92	22.55	15	3,071	0.49%
2022/01/06	29	22.83	0.3	22.80	22.90	28.7	2,995	0.96%
2022/01/05	48	23.07	39	23.17	22.95	9	2,941	0.31%
2022/01/04	48	23.10	76.2	22.88	22.80	-28.2	2,878	-0.98%
2022/01/03	21	23.71	51.4	23.48	23.55	-30.4	2,785	-1.09%
2021/12/30	10.2	22.52	17.2	22.36	22.90	-7	2,654	-0.26%
2021/12/29	7.7	21.98	18.4	21.66	22.10	-10.7	2,537	-0.42%
2021/12/28	60.3	21.55	14.1	21.43	21.60	46.2	2,451	1.88%
2021/12/27	17.1	21.37	8.5	21.00	21.45	8.6	2,313	0.37%
2021/12/24	3	20.25	5	20.27	20.35	-2	2,252	-0.09%
2021/12/23	6.5	20.20	18.2	19.98	20.30	-11.7	2,202	-0.53%
2021/12/22	11.3	19.50	8	19.64	19.65	3.3	2,117	0.15%
2021/12/21	2	19.40	41.1	19.32	19.40	-39.1	2,072	-1.89%
2021/12/20	2	18.75	0	0.00	18.85	2	1,999	0.10%
2021/12/17	16	18.72	0	0.00	18.70	16	1,979	0.81%
2021/12/16	1	18.70	6	18.78	18.80	-5	1,969	-0.25%
2021/12/15	5	18.75	6	18.75	18.75	-1	1,967	-0.05%
2021/12/14	18	18.50	9	18.54	18.50	9	1,948	0.46%
2021/12/13	0	0.00	25.1	18.78	18.75	-25.1	1,915	-1.31%
2021/12/10	2	18.43	12	18.42	18.35	-10	1,873	-0.53%
2021/12/09	37	17.89	11	17.95	17.90	26	1,798	1.45%
2021/12/08	1	17.85	20	17.97	17.85	-19	1,817	-1.05%
2021/12/06	7	17.43	18.3	17.54	17.60	-11.3	1,842	-0.61%
2021/12/03	9	17.10	1	17.10	17.10	8	1,797	0.45%
2021/12/01	1	16.95	0	0.00	16.85	1	1,820	0.05%
2021/11/29	0	0.00	1	16.25	16.30	-1	1,840	-0.05%
2021/11/26	9	16.68	0	0.00	16.55	9	1,803	0.50%
2021/11/23	6	17.05	0	0.00	17.00	6	1,784	0.34%
2021/11/22	0	0.00	6	17.25	17.30	-6	1,772	-0.34%
2021/11/19	5	17.05	0	0.00	17.15	5	1,789	0.28%
2021/11/18	5	17.25	12.2	17.32	17.25	-7.2	1,789	-0.40%
2021/11/17	2	17.20	0	0.00	17.20	2	1,794	0.11%
2021/11/16	0	0.00	4	17.03	17.05	-4	1,786	-0.22%
2021/11/15	1	17.05	0	0.00	17.05	1	1,783	0.06%
2021/11/12	13	17.29	1	17.20	17.30	12	1,797	0.67%
2021/11/11	3	17.10	5	17.24	17.20	-2	1,835	-0.11%
2021/11/10	11.7	17.00	2.1	17.08	17.15	9.7	1,868	0.52%
2021/11/09	17	16.69	10	16.75	16.85	7	1,856	0.38%
2021/11/08	35	16.55	9	16.63	16.80	26	1,879	1.38%
2021/11/05	7	16.04	1	16.00	16.20	6	2,034	0.29%
2021/11/04	23	16.34	0	0.00	16.10	23	2,242	1.03%
2021/11/03	50.1	16.02	15	16.15	16.20	35.1	2,226	1.58%
2021/11/02	20	15.78	1	15.75	15.80	19	2,263	0.84%
2021/11/01	0	0.00	5	16.09	16.00	-5	2,299	-0.22%
2021/10/29	8	15.64	0	0.00	15.95	8	2,297	0.35%
2021/10/27	6	15.20	0.1	15.20	15.20	5.9	2,274	0.26%
2021/10/22	0.2	15.20	0	0.00	15.10	0.2	2,386	0.01%
2021/10/21	5	15.46	47.2	15.48	15.45	-42.2	2,462	-1.71%
2021/10/20	0	0.00	6	15.05	14.95	-6	2,493	-0.24%
2021/10/19	0	0.00	7	14.89	14.95	-7	2,640	-0.27%
2021/10/18	7	14.71	1	14.90	14.80	6	2,789	0.22%
2021/10/15	0	0.00	2	14.70	14.65	-2	2,891	-0.07%
2021/10/14	0	0.00	1	14.55	14.40	-1	2,979	-0.03%
2021/10/13	0	0.00	6	14.55	14.50	-6	3,047	-0.20%
2021/10/08	0	0.00	10	14.65	14.55	-10	3,180	-0.31%
2021/10/07	1	13.85	6	13.78	13.95	-5	3,201	-0.16%
2021/10/06	5	13.59	0	0.00	13.55	5	3,335	0.15%
2021/10/05	1	13.55	0	0.00	13.60	1	3,473	0.03%
2021/10/04	10	13.65	6.3	13.55	13.35	3.7	3,555	0.10%
2021/10/01	2	14.00	9.1	13.77	13.70	-7.1	3,599	-0.20%
2021/09/30	1	14.20	0.1	14.30	14.40	0.9	3,693	0.02%
2021/09/29	8	14.30	0	0.00	14.30	8	3,925	0.20%
2021/09/28	0.1	14.65	0	0.00	14.65	0.1	3,963	0.00%
2021/09/27	0.8	14.55	0.1	14.60	14.75	0.7	4,002	0.02%
2021/09/24	0	0.00	7.2	14.54	14.55	-7.2	4,075	-0.18%
2021/09/23	0	0.00	8	14.43	14.35	-8	4,196	-0.19%
2021/09/14	3	14.67	0	0.00	14.65	3	4,445	0.07%
2021/09/13	3	15.05	1	14.80	15.00	2	4,492	0.04%
2021/09/10	12	14.64	13	14.38	14.95	-1	4,502	-0.02%
2021/09/09	1	13.55	0	0.00	13.65	1	4,446	0.02%
2021/09/08	2	13.65	0	0.00	13.50	2	4,474	0.04%
2021/09/07	2	13.75	0	0.00	13.75	2	4,550	0.04%
2021/09/06	1	13.85	0	0.00	13.80	1	4,699	0.02%
2021/09/03	0	0.00	4	14.50	14.30	-4	4,725	-0.08%
2021/09/02	0	0.00	4.1	14.35	14.25	-4.1	4,790	-0.09%
2021/09/01	0	0.00	5	14.35	14.35	-5	4,897	-0.10%
2021/08/30	0	0.00	2	14.20	14.30	-2	5,070	-0.04%
2021/08/27	0.1	13.90	1	14.05	14.00	-0.9	5,102	-0.02%
2021/08/26	7	13.94	0	0.00	13.90	7	5,141	0.14%
2021/08/24	4	13.83	3	13.85	13.85	1	5,304	0.02%
2021/08/23	0	0.00	3	13.95	14.05	-3	5,359	-0.06%
2021/08/19	0.2	13.80	0	0.00	13.75	0.2	5,444	0.00%
2021/08/18	2	13.35	0	0.00	14.15	2	5,467	0.04%
2021/08/17	0	0.00	1	13.35	13.40	-1	5,457	-0.02%
2021/08/16	11	13.57	10	13.55	13.70	1	5,474	0.02%
2021/08/13	0.2	14.45	0	0.00	14.30	0.2	5,534	0.00%
2021/08/12	6	14.65	0	0.00	14.70	6	5,538	0.11%
2021/08/11	41	14.90	11	14.65	14.60	30	5,579	0.54%
2021/08/10	48	15.60	18	15.74	15.40	30	5,472	0.55%
2021/08/09	2	16.90	0	0.00	16.95	2	5,393	0.04%
2021/08/06	7	17.70	40	17.69	17.85	-33	5,495	-0.60%
2021/08/05	15	17.48	0	0.00	17.50	15	5,533	0.27%
2021/08/04	7	17.70	5	17.85	17.75	2	5,675	0.04%
2021/08/03	1	17.65	1	17.60	17.65	0	5,860	0.00%
2021/08/02	15	17.20	5	17.55	17.65	10	6,030	0.17%
2021/07/30	7	17.55	5	17.65	17.40	2	6,161	0.03%
2021/07/29	1	17.65	11	17.77	17.85	-10	6,224	-0.16%
2021/07/28	42	17.23	53	17.65	17.45	-11	6,336	-0.17%
2021/07/27	26	17.66	0	0.00	17.85	26	6,454	0.40%
2021/07/26	1	18.20	1	18.20	18.15	0	6,534	0.00%
2021/07/23	4	18.61	13.3	18.63	18.45	-9.3	6,647	-0.14%
2021/07/22	1	17.81	3	18.27	18.10	-2	6,741	-0.03%
2021/07/21	11.1	17.63	0	0.00	17.60	11.1	6,888	0.16%
2021/07/20	6.2	17.97	0	0.00	17.95	6.2	7,050	0.09%
2021/07/19	2	18.60	0	0.00	18.60	2	7,082	0.03%
2021/07/16	0	0.00	9	18.88	18.80	-9	7,363	-0.12%
2021/07/15	0	0.00	1	18.50	18.40	-1	7,468	-0.01%
2021/07/14	10	18.00	23	18.04	17.80	-13	7,575	-0.17%
2021/07/13	15	17.84	1	18.15	17.80	14	7,876	0.18%
2021/07/12	2	18.58	7	19.30	18.50	-5	7,892	-0.06%
2021/07/09	3	18.45	0	0.00	18.40	3	7,811	0.04%
2021/07/08	9	18.40	0.1	18.50	18.35	8.9	7,782	0.11%
2021/07/07	85	18.51	6	18.38	18.25	79	7,802	1.01%
2021/07/06	57	19.09	12.2	18.62	19.00	44.8	7,833	0.57%
2021/07/05	8	17.82	71	17.76	17.80	-63	7,616	-0.83%
2021/07/02	66	17.55	16	17.58	17.55	50	7,603	0.66%
2021/07/01	1	17.50	14	17.85	17.55	-13	7,578	-0.17%
2021/06/30	0	0.00	13.7	17.65	17.55	-13.7	7,535	-0.18%
2021/06/29	25	17.00	5	17.10	17.00	20	7,447	0.27%
2021/06/28	0	0.00	3	17.10	17.30	-3	7,444	-0.04%
2021/06/25	2.6	17.16	30	17.30	17.15	-27.4	7,418	-0.37%
2021/06/24	2.1	16.76	10	16.66	16.90	-7.9	7,425	-0.11%
2021/06/23	1	16.60	0	0.00	16.45	1	7,399	0.01%
2021/06/22	1	17.05	12	17.00	16.75	-11	7,389	-0.15%
2021/06/21	5	16.85	11	16.85	16.80	-6	7,376	-0.08%
2021/06/18	21.1	17.20	0	0.00	17.05	21.1	7,447	0.28%
2021/06/17	5	17.40	0	0.00	17.40	5	7,565	0.07%
2021/06/16	1	17.80	0	0.00	17.35	1	7,614	0.01%
2021/06/15	12	17.78	13	17.87	17.75	-1	7,706	-0.01%
2021/06/11	5	16.50	7	16.61	16.50	-2	7,681	-0.03%
2021/06/10	3	16.30	1	16.30	16.15	2	7,747	0.03%
2021/06/09	21	16.18	1	16.05	15.90	20	7,788	0.26%
2021/06/08	8	16.60	0	0.00	16.80	8	7,721	0.10%
2021/06/07	37	16.73	15	16.63	16.50	22	7,696	0.29%
2021/06/04	6	17.85	6	18.15	17.90	0	7,581	0.00%
2021/06/03	4	17.98	1	18.05	18.00	3	7,571	0.04%
2021/06/02	0	0.00	7	17.86	17.90	-7	7,552	-0.09%
2021/06/01	7	17.24	8	17.70	17.75	-1	7,450	-0.01%
2021/05/28	2	17.23	15	17.10	17.10	-13	7,289	-0.18%
2021/05/27	20	16.38	0	0.00	16.35	20	7,195	0.28%
2021/05/26	0	0.00	19	16.59	16.50	-19	7,178	-0.26%
2021/05/25	16	16.29	0	0.00	16.25	16	7,160	0.22%
2021/05/24	20	16.25	13	16.33	16.25	7	7,123	0.10%
2021/05/21	23	16.05	15	16.53	16.35	8	7,075	0.11%
2021/05/20	1	16.00	16	16.00	15.70	-15	6,964	-0.22%
2021/05/19	8	15.97	15	16.15	16.35	-7	6,943	-0.10%
2021/05/18	0	0.00	10	15.65	15.65	-10	6,886	-0.15%
2021/05/17	25	14.35	1	14.75	14.25	24	6,844	0.35%
2021/05/14	10	16.31	35	16.35	15.80	-25	6,721	-0.37%
2021/05/13	20	15.30	6	16.08	15.85	14	6,597	0.21%
2021/05/12	15	16.90	0	0.00	16.70	15	6,513	0.23%
2021/05/11	22	19.03	13	19.17	18.50	9	6,328	0.14%
2021/05/10	26	19.43	16	19.54	19.55	10	6,146	0.16%
2021/05/07	20	18.59	0	0.00	19.05	20	5,958	0.34%
2021/05/06	3	18.60	0	0.00	18.45	3	5,805	0.05%
2021/05/05	8	19.52	7	19.51	18.90	1	5,714	0.02%
2021/05/04	9	19.42	24	18.46	18.60	-15	5,595	-0.27%
2021/05/03	17	20.06	7	20.31	19.80	10	5,410	0.18%
2021/04/29	5	20.80	3	20.58	20.75	2	5,246	0.04%
2021/04/28	5	20.54	56	20.38	20.65	-51	5,088	-1.00%
2021/04/27	22	21.18	7	20.91	21.20	15	4,885	0.31%
2021/04/26	7	19.78	10	19.87	20.05	-3	4,602	-0.07%
2021/04/23	40	18.12	11	17.97	18.25	29	4,370	0.66%
2021/04/22	31	17.95	104	18.05	17.85	-73	4,291	-1.70%	大賣/
2021/04/21	100	17.88	251	17.25	17.55	-151	3,995	-3.78%	大賣/鉅額交易
2021/04/20	23	17.22	41	17.58	17.30	-18	3,928	-0.46%
2021/04/19	35	17.67	25	17.47	17.70	10	3,884	0.26%
2021/04/16	10	15.50	27	15.92	16.25	-17	3,742	-0.45%
2021/04/15	5	15.05	95	15.36	15.35	-90	3,783	-2.38%
2021/04/14	15	15.27	27	14.91	15.15	-12	4,020	-0.30%
2021/04/13	50	15.70	3	15.90	15.40	47	4,180	1.12%
2021/04/12	0	0.00	14	15.52	15.40	-14	4,159	-0.34%
2021/04/09	19	14.91	0	0.00	14.85	19	4,049	0.47%
2021/04/08	6	14.95	0	0.00	14.95	6	4,235	0.14%
2021/04/06	20	14.88	0	0.00	15.00	20	4,505	0.44%
2021/04/01	6	14.86	1	15.15	14.80	5	4,489	0.11%
2021/03/31	0	0.00	5	15.17	15.25	-5	4,455	-0.11%
2021/03/30	0	0.00	4	15.18	15.20	-4	4,414	-0.09%
2021/03/29	200	15.15	25	15.15	15.10	175	4,394	3.98%	大買/鉅額交易
2021/03/26	35	14.81	3	14.85	14.80	32	4,413	0.73%
2021/03/25	0	0.00	3	14.80	14.65	-3	4,402	-0.07%
2021/03/24	20	14.61	0	0.00	14.70	20	4,363	0.46%
2021/03/23	15	14.53	0	0.00	14.55	15	4,311	0.35%
2021/03/22	74	14.73	5	14.68	14.70	69	4,192	1.65%
2021/03/19	9	13.98	14	14.18	14.20	-5	4,050	-0.12%
2021/03/18	5	13.60	10	14.10	14.10	-5	3,977	-0.13%
2021/03/17	0	0.00	40	13.18	13.60	-40	3,803	-1.05%
2021/03/16	0	0.00	5	12.97	12.80	-5	3,691	-0.14%
2021/03/15	0	0.00	13	12.56	12.70	-13	3,603	-0.36%
2021/03/12	0	0.00	10	11.83	11.80	-10	3,496	-0.29%
2021/03/10	11	11.61	10	11.65	11.60	1	3,522	0.03%
2021/03/09	0	0.00	12	11.33	11.45	-12	3,558	-0.34%
2021/03/08	5	11.10	15	11.38	11.20	-10	3,540	-0.28%
2021/03/04	6	11.10	0	0.00	11.15	6	3,522	0.17%
2021/03/02	15	11.18	0	0.00	11.00	15	3,510	0.43%
2021/02/26	2	11.25	0	0.00	11.20	2	3,496	0.06%
2021/02/24	0	0.00	5	11.15	10.95	-5	3,451	-0.14%
2021/02/23	0	0.00	1	10.90	11.00	-1	3,441	-0.03%
2021/02/18	0	0.00	2	10.95	11.00	-2	3,386	-0.06%
2021/02/17	0	0.00	1	10.90	10.75	-1	3,367	-0.03%
2021/02/05	1	10.80	10	11.00	10.80	-9	3,326	-0.27%
2021/02/04	0	0.00	2	10.85	10.80	-2	3,364	-0.06%
2021/02/03	0	0.00	3	10.90	10.80	-3	3,354	-0.09%
2021/02/02	0	0.00	4	10.74	10.55	-4	3,316	-0.12%
2021/02/01	1	10.35	3	10.40	10.45	-2	3,292	-0.06%
2021/01/28	10	10.60	1	10.65	10.65	9	3,257	0.28%
2021/01/22	1	10.50	1	10.65	10.65	0	3,241	0.00%
2021/01/21	0	0.00	10	10.80	10.65	-10	3,236	-0.31%
2021/01/20	40	10.32	7	10.35	10.40	33	3,202	1.03%
2021/01/15	11	11.09	2	11.80	11.20	9	3,062	0.29%
2021/01/14	42	11.62	40	11.70	11.55	2	3,002	0.07%
2021/01/13	0	0.00	6	11.64	11.85	-6	2,937	-0.20%
2021/01/12	46	11.27	0	0.00	11.10	46	2,802	1.64%
2021/01/11	2	12.20	0	0.00	12.05	2	2,662	0.08%
2021/01/08	13	11.80	0	0.00	11.85	13	2,421	0.54%
2021/01/07	5	11.65	21	11.36	11.70	-16	2,227	-0.72%
2021/01/06	8	11.10	127	10.97	10.80	-119	1,923	-6.19%	大賣/鉅額交易
2021/01/04	0	0.00	2	10.25	10.45	-2	1,626	-0.12%
2020/12/31	14	10.15	13	10.19	10.25	1	1,552	0.06%
2020/12/30	1	10.50	25	9.98	10.65	-24	1,339	-1.79%
2020/12/29	12	9.70	54	9.73	9.71	-42	1,038	-4.04%
2020/12/28	0	0.00	25	9.45	9.54	-25	989	-2.53%
2020/12/22	50	9.40	50	9.55	9.25	0	928	0.00%
2020/12/10	100	9.31	0	0.00	9.22	100	754	13.25%
2020/12/09	0	0.00	6	9.24	9.28	-6	725	-0.83%
2020/12/08	0	0.00	17.2	9.05	9.10	-17.2	701	-2.45%
2020/12/07	0	0.00	0.2	9.11	9.25	-0.2	683	-0.03%
2020/12/04	55	9.03	0	0.00	9.04	55	634	8.67%
2020/12/03	5.4	8.78	0	0.00	8.80	5.4	580	0.93%
2020/12/02	3	8.60	0	0.00	8.61	3	531	0.56%
2020/12/01	3	8.60	0	0.00	8.59	3	511	0.59%
2020/11/30	0	0.00	2	8.59	8.55	-2	506	-0.39%
2020/10/30	0	0.00	1	8.15	8.15	-1	605	-0.17%
2020/10/27	2	8.57	0	0.00	8.57	2	583	0.34%
2020/10/23	0	0.00	1	8.63	8.61	-1	627	-0.16%
2020/10/16	5	8.32	0	0.00	8.39	5	885	0.56%
2020/10/15	45	8.36	0	0.00	8.37	45	935	4.81%
2020/10/14	10	8.40	0	0.00	8.40	10	952	1.05%
2020/10/05	0	0.00	1	8.65	8.65	-1	1,183	-0.08%
2020/09/24	10	8.60	0	0.00	8.61	10	1,369	0.73%
2020/09/02	1	9.45	0	0.00	9.44	1	1,365	0.07%
2020/09/01	5	9.47	0	0.00	9.45	5	1,366	0.37%
2020/08/31	1	9.58	39	9.56	9.58	-38	1,352	-2.81%
2020/08/21	5	8.90	0	0.00	8.90	5	1,318	0.38%
2020/08/20	5	8.70	0	0.00	8.80	5	1,319	0.38%
2020/08/17	0	0.00	2	9.04	9.13	-2	1,300	-0.15%
2020/08/12	10	8.80	0	0.00	9.07	10	1,283	0.78%
2020/08/11	2	8.92	0	0.00	8.87	2	1,273	0.16%
2020/08/10	0	0.00	2	9.42	9.19	-2	1,244	-0.16%
2020/08/06	0	0.00	1	9.52	9.47	-1	1,243	-0.08%
2020/08/05	0	0.00	1	9.47	9.45	-1	1,252	-0.08%
2020/07/31	0	0.00	3	9.43	9.51	-3	1,296	-0.23%
2020/07/28	3	9.65	0	0.00	9.22	3	1,263	0.24%
2020/07/27	0	0.00	1	9.65	9.60	-1	1,220	-0.08%
2020/07/23	0	0.00	20	9.35	9.32	-20	1,103	-1.81%
2020/07/22	5	9.50	0	0.00	9.50	5	1,078	0.46%
2020/07/20	29	9.94	0	0.00	9.95	29	978	2.97%
2020/07/17	0	0.00	1	10.10	10.00	-1	952	-0.11%
2020/07/16	3	10.03	0	0.00	10.05	3	921	0.33%
2020/07/15	1	10.05	0	0.00	10.00	1	906	0.11%
2020/07/14	1	10.30	0	0.00	10.15	1	886	0.11%
2020/07/13	20	10.50	0	0.00	10.35	20	877	2.28%
2020/07/10	2	10.40	0	0.00	10.20	2	822	0.24%
2020/07/09	6	10.69	20	10.30	10.85	-14	742	-1.89%
2020/07/08	0	0.00	3	9.66	9.89	-3	651	-0.46%
2020/07/06	0	0.00	7	9.52	9.53	-7	625	-1.12%
2020/07/02	1	9.15	0	0.00	9.17	1	630	0.16%
2020/07/01	0	0.00	2	9.06	9.06	-2	620	-0.32%
2020/06/30	10	8.93	0	0.00	8.92	10	615	1.62%
2020/06/29	0	0.00	8	8.91	8.93	-8	615	-1.30%
2020/06/12	0	0.00	1	8.81	8.89	-1	608	-0.16%
2020/06/09	3	8.96	25	8.98	8.99	-22	574	-3.83%
2020/06/08	0	0.00	38	8.98	9.00	-38	583	-6.51%
2020/06/01	1	8.77	0	0.00	8.77	1	556	0.18%
2020/05/28	3	8.67	0	0.00	8.63	3	549	0.55%
2020/05/22	1	8.70	0	0.00	8.75	1	548	0.18%
2020/05/20	0	0.00	2	8.72	8.70	-2	536	-0.37%
2020/05/14	9	8.69	1	8.70	8.51	8	516	1.55%
2020/05/13	3	8.79	0	0.00	8.80	3	503	0.60%
2020/05/12	20	8.87	0	0.00	8.89	20	486	4.11%
2020/05/11	40	8.82	0	0.00	8.87	40	466	8.57%
2020/05/07	0	0.00	1	8.42	8.48	-1	420	-0.24%
2020/05/06	1	8.26	0	0.00	8.25	1	406	0.25%
2020/04/30	1	8.16	0	0.00	8.19	1	390	0.26%
2020/04/21	2	7.95	0	0.00	7.87	2	393	0.51%
2020/04/20	2	7.95	0	0.00	7.99	2	390	0.51%
2020/04/14	2	7.95	0	0.00	7.97	2	382	0.52%
2020/04/13	2	7.95	0	0.00	7.95	2	377	0.53%
2020/03/25	0	0.00	3	7.24	7.21	-3	318	-0.94%
2020/03/17	0	0.00	7	7.03	7.07	-7	322	-2.17%
2020/03/05	0	0.00	4	8.80	8.79	-4	287	-1.39%
2020/03/02	0	0.00	7	8.63	8.67	-7	299	-2.34%
2020/02/19	2	8.82	0	0.00	8.84	2	321	0.62%
2020/02/10	0	0.00	4	8.79	8.80	-4	377	-1.06%
2020/02/03	3	8.71	0	0.00	8.75	3	427	0.70%
2020/01/31	1	8.81	0	0.00	8.92	1	422	0.24%
2020/01/30	8	9.00	0	0.00	8.77	8	418	1.91%
2020/01/09	2	9.29	0	0.00	9.30	2	423	0.47%
2020/01/08	4	9.31	0	0.00	9.28	4	444	0.90%
2020/01/02	0	0.00	3	9.49	9.50	-3	432	-0.69%
2019/12/27	3	9.34	0	0.00	9.34	3	413	0.72%
2019/12/26	3	9.34	0	0.00	9.35	3	412	0.73%
2019/12/19	0	0.00	11	9.32	9.37	-11	402	-2.73%
2019/12/17	2	9.34	0	0.00	9.35	2	393	0.51%
2019/12/10	0	0.00	17	9.17	9.18	-17	383	-4.44%
2019/11/29	1	9.30	0	0.00	9.30	1	373	0.27%
2019/11/27	0	0.00	19	9.39	9.37	-19	367	-5.17%
2019/11/21	2	9.31	0	0.00	9.34	2	358	0.56%
2019/11/20	3	9.40	0	0.00	9.36	3	356	0.84%
2019/11/19	0	0.00	1	9.44	9.44	-1	346	-0.29%
2019/11/15	3	9.39	0	0.00	9.38	3	337	0.89%
2019/11/14	3	9.32	0	0.00	9.30	3	334	0.90%
2019/11/13	1	9.41	0	0.00	9.41	1	330	0.30%
2019/11/08	0	0.00	1	9.62	9.53	-1	299	-0.33%
2019/11/07	10	9.53	10	9.50	9.48	0	289	0.00%
2019/11/06	0	0.00	1	9.50	9.52	-1	276	-0.36%
2019/11/05	20	9.41	0	0.00	9.37	20	250	8.00%
2019/10/21	0	0.00	2	9.03	8.92	-2	195	-1.02%
2019/10/17	0	0.00	1	9.03	9.03	-1	175	-0.57%
2019/09/25	0	0.00	17	8.48	8.48	-17	137	-12.36%
2019/09/17	28	8.50	0	0.00	8.52	28	144	19.37%
2019/08/20	32	8.38	0	0.00	8.34	32	161	19.87%
2019/06/13	20	8.52	0	0.00	8.53	20	317	6.30%
2019/06/12	10	8.45	0	0.00	8.51	10	317	3.15%
2019/06/05	0	0.00	6	8.58	8.56	-6	322	-1.86%
2019/05/15	0	0.00	10	8.43	8.46	-10	324	-3.09%
2019/05/09	0	0.00	3	8.50	8.37	-3	313	-0.96%
2019/04/26	0	0.00	35	8.48	8.47	-35	301	-11.61%
2019/04/23	0	0.00	1	8.62	8.65	-1	296	-0.34%
2019/04/22	0	0.00	4	8.70	8.69	-4	293	-1.36%
2019/04/19	0	0.00	22	9.00	8.88	-22	289	-7.61%
2019/04/18	1	9.07	1	8.97	8.88	0	279	0.00%
2019/04/17	0	0.00	5	8.45	8.48	-5	209	-2.39%
2019/04/16	0	0.00	10	8.43	8.41	-10	205	-4.86%
2019/04/03	0	0.00	11	8.51	8.50	-11	194	-5.67%
2019/04/02	0	0.00	3	8.60	8.56	-3	192	-1.56%
2019/03/29	0	0.00	16	8.59	8.60	-16	191	-8.35%
2019/03/22	0	0.00	1	8.67	8.77	-1	190	-0.52%
2019/03/21	0	0.00	5.5	8.81	8.79	-5.5	188	-2.89%
2019/03/20	0	0.00	2	8.80	8.76	-2	184	-1.08%
2019/03/18	3	8.65	10	8.63	8.73	-7	182	-3.83%
2019/03/12	0	0.00	2	8.60	8.56	-2	191	-1.04%
2019/03/06	0	0.00	40	8.40	8.45	-40	185	-21.60%
2019/03/05	0	0.00	10	8.44	8.44	-10	184	-5.43%
2019/02/27	0	0.00	5	8.51	8.55	-5	180	-2.76%
2019/02/26	0	0.00	9	8.52	8.52	-9	181	-4.96%
2019/02/18	10	8.25	0	0.00	8.24	10	171	5.82%
2019/01/07	5	8.33	0	0.00	8.28	5	201	2.48%
2019/01/02	25	8.15	0	0.00	8.15	25	236	10.58%
2018/12/28	10	8.07	0	0.00	8.09	10	234	4.27%
2018/12/25	18	8.05	0	0.00	8.03	18	242	7.42%
2018/12/24	7	8.04	0	0.00	8.04	7	243	2.87%
2018/12/21	0	0.00	5	8.05	8.03	-5	246	-2.03%
2018/12/17	4	8.06	0	0.00	8.06	4	246	1.62%
2018/12/10	1	8.05	0	0.00	8.04	1	254	0.39%
2018/11/12	3	8.11	0	0.00	8.05	3	274	1.09%
2018/11/02	1	8.24	0	0.00	8.17	1	295	0.34%
2018/10/25	1	8.02	0	0.00	7.91	1	306	0.33%
2018/10/19	4	8.25	0	0.00	8.21	4	311	1.28%
2018/10/18	1	8.34	0	0.00	8.33	1	312	0.32%
2018/10/02	3	9.95	0	0.00	9.92	3	311	0.96%
2018/09/10	0	0.00	4	10.00	10.20	-4	562	-0.71%
2018/08/27	0	0.00	1	10.95	11.15	-1	644	-0.16%
2018/08/17	0	0.00	1	11.20	11.25	-1	674	-0.15%
2018/08/13	1	11.55	0	0.00	11.20	1	684	0.15%
2018/07/23	4	11.15	0	0.00	11.20	4	836	0.48%
2018/07/13	2	11.00	0	0.00	11.10	2	879	0.23%
2018/07/12	1	11.10	0	0.00	11.05	1	889	0.11%
2018/07/10	1	11.10	0	0.00	11.00	1	978	0.10%
2018/07/06	0	0.00	1	11.45	11.45	-1	963	-0.10%
2018/07/05	0	0.00	1	12.80	12.70	-1	914	-0.11%
2018/07/04	5	14.07	0	0.00	14.20	5	888	0.56%
2018/07/03	2	14.30	10	14.10	14.15	-8	863	-0.93%
2018/07/02	10	14.30	0	0.00	14.25	10	849	1.18%
2018/06/25	0	0.00	50	14.27	14.30	-50	833	-6.00%
2018/06/05	0	0.00	5	14.50	14.60	-5	869	-0.57%
2018/05/31	2	14.40	0	0.00	14.45	2	930	0.21%
2018/05/24	5	15.00	0	0.00	15.00	5	1,048	0.48%
2018/05/18	0	0.00	2	14.85	14.90	-2	1,139	-0.18%
2018/05/09	3	14.80	120	14.60	14.80	-117	1,345	-8.69%	大賣/鉅額交易
2018/05/02	0	0.00	10	15.55	15.50	-10	1,613	-0.62%
2018/04/30	0	0.00	10	15.60	15.55	-10	1,640	-0.61%
2018/04/16	4	16.00	2	15.65	15.50	2	2,027	0.10%
2018/04/13	0	0.00	2	15.18	15.20	-2	2,011	-0.10%
2018/03/23	0	0.00	10	14.75	14.90	-10	2,055	-0.49%
2018/03/19	5	15.15	1	15.30	15.15	4	2,073	0.19%
2018/03/13	10	15.50	0	0.00	15.45	10	2,077	0.48%
2018/03/12	30	15.20	1	15.20	15.25	29	2,072	1.40%
2018/03/08	5	15.00	3	14.97	14.90	2	2,111	0.09%
2018/03/05	10	15.20	0	0.00	15.05	10	2,354	0.42%
2018/03/02	5	15.50	0	0.00	15.45	5	2,342	0.21%
2018/02/27	5	15.55	0	0.00	15.50	5	2,348	0.21%
2018/02/26	17	15.70	0	0.00	15.55	17	2,331	0.73%
2018/02/12	0	0.00	1	14.95	15.10	-1	2,305	-0.04%
2018/02/07	4	14.76	3	14.75	14.35	1	2,218	0.05%
2018/02/05	1	15.00	0	0.00	15.20	1	2,115	0.05%
2018/01/30	55	15.90	31	15.72	15.20	24	2,116	1.13%
2018/01/29	22	16.22	40	16.10	16.05	-18	2,031	-0.89%
2018/01/25	1	15.05	0	0.00	14.95	1	1,847	0.05%
2018/01/24	3	14.90	0	0.00	14.85	3	1,809	0.17%
2018/01/23	11	14.97	0	0.00	15.00	11	1,788	0.62%
2018/01/22	26	14.80	2	14.80	14.95	24	1,747	1.37%
2018/01/19	1	14.90	0	0.00	14.80	1	1,750	0.06%
2018/01/18	3	14.40	0	0.00	14.70	3	1,666	0.18%
2018/01/15	30	13.88	1	13.90	14.00	29	1,512	1.92%
2018/01/12	11	13.85	7	13.85	13.90	4	1,496	0.27%
2018/01/08	0	0.00	1	13.60	13.60	-1	1,439	-0.07%
2018/01/05	0	0.00	1	13.50	13.50	-1	1,454	-0.07%