毅嘉 (2402)-第一金-桃園券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
35.00
漲跌
▼0.60
漲幅
-1.69%
成交量
3,323張
產業
上市電子零組件類股
321人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

毅嘉 (2402)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/06/18	10	35.36	6	35.00	35.00	4	4,248	0.09%
2024/06/17	10	35.18	19	35.59	35.60	-9	4,247	-0.21%
2024/06/14	7	34.93	0	0.00	34.90	7	4,211	0.17%
2024/06/13	2	34.70	0	0.00	34.65	2	4,211	0.05%
2024/06/11	0	0.00	40	35.07	34.55	-40	4,219	-0.95%
2024/06/07	0	0.00	6	34.98	35.20	-6	4,227	-0.14%
2024/06/06	6	34.16	0	0.00	34.15	6	4,220	0.14%
2024/06/05	3	34.63	0	0.00	34.60	3	4,214	0.07%
2024/06/04	15	35.43	0	0.00	34.65	15	4,324	0.35%
2024/06/03	37	35.90	15	35.63	35.80	22	4,352	0.51%
2024/05/31	1.1	34.51	0	0.00	34.60	1.1	4,281	0.03%
2024/05/30	8.1	34.66	16	34.25	34.25	-7.9	4,348	-0.18%
2024/05/29	1	35.50	7	35.50	35.30	-6	4,434	-0.14%
2024/05/28	0	0.00	13	35.50	35.50	-13	4,419	-0.29%
2024/05/27	2	34.88	16.1	34.90	35.00	-14.1	4,393	-0.32%
2024/05/24	0	0.00	1	34.15	34.30	-1	4,550	-0.02%
2024/05/23	1	33.60	0	0.00	33.60	1	4,594	0.02%
2024/05/22	0	34.10	5	34.30	33.90	-5	4,613	-0.11%
2024/05/21	4	34.10	5	34.50	34.20	-1	4,652	-0.02%
2024/05/20	4.2	33.57	15	34.00	33.95	-10.9	4,647	-0.23%
2024/05/16	3	32.80	0	0.00	32.95	3	4,746	0.06%
2024/05/15	2	33.03	20	33.10	32.85	-18	4,842	-0.37%
2024/05/14	0	33.05	0	0.00	33.10	0	4,869	0.00%
2024/05/13	17	33.06	4	32.90	32.90	13	4,893	0.27%
2024/05/10	5	33.85	1	33.80	33.80	4	4,982	0.08%
2024/05/09	3	34.47	4	34.41	33.80	-1	4,961	-0.02%
2024/05/08	3	34.22	17	34.51	34.65	-14	4,922	-0.28%
2024/05/07	2	33.70	0	0.00	33.70	2	4,868	0.04%
2024/05/03	0	33.75	0	0.00	33.30	0	4,889	0.00%
2024/05/02	3	33.65	7	33.54	33.50	-4	4,872	-0.08%
2024/04/30	5	33.25	0.1	33.30	33.20	4.9	4,852	0.10%
2024/04/29	0	0.00	5	32.40	32.40	-5	4,831	-0.10%
2024/04/25	5	32.40	0	0.00	32.10	5	4,830	0.10%
2024/04/24	5	32.10	0	0.00	32.10	5	4,832	0.10%
2024/04/23	0	31.80	0	0.00	31.90	0	4,825	0.00%
2024/04/22	6	32.30	1	31.80	31.85	5	4,827	0.10%
2024/04/19	5	33.21	8	33.01	32.90	-3	4,760	-0.06%
2024/04/17	25	33.82	0	0.00	33.70	25	4,647	0.54%
2024/04/16	17	33.71	14	33.86	33.90	3	4,692	0.06%
2024/04/15	10	35.01	0	0.00	34.85	10	4,585	0.22%
2024/04/12	0	0.00	1	35.35	35.05	-1	4,552	-0.02%
2024/04/09	31	35.83	9	36.94	35.45	22	4,557	0.48%
2024/04/08	6	36.33	7	36.36	36.35	-1	4,245	-0.02%
2024/04/03	10	35.78	6	36.12	35.65	4	4,116	0.10%
2024/04/02	6	35.67	1	36.50	35.60	5	4,039	0.12%
2024/04/01	10	35.99	19	36.13	35.95	-9	3,891	-0.23%
2024/03/29	0	0.00	14	35.07	35.15	-14	4,142	-0.34%
2024/03/28	1	34.90	2	34.80	34.95	-1	4,241	-0.02%
2024/03/27	1	33.40	1	33.90	33.60	0	4,325	0.00%
2024/03/26	6	33.45	0	0.00	33.40	6	4,336	0.14%
2024/03/21	1	33.65	0	0.00	33.90	1	4,570	0.02%
2024/03/19	1	33.40	0	0.00	33.30	1	5,103	0.02%
2024/03/15	2	33.30	0	0.00	33.30	2	6,059	0.03%
2024/03/14	16	33.70	0	0.00	33.50	16	6,620	0.24%
2024/03/13	5	33.96	3	33.80	33.80	2	6,707	0.03%
2024/03/08	2	33.38	0	0.00	33.70	2	7,041	0.03%
2024/03/07	0	0.00	3	34.88	34.25	-3	7,065	-0.04%
2024/03/06	3	34.85	3	34.95	34.85	0	7,354	0.00%
2024/03/05	10	35.00	0	0.00	35.10	10	7,446	0.13%
2024/03/04	0	0.00	3	35.57	35.40	-3	7,491	-0.04%
2024/03/01	2	34.15	3	34.27	34.10	-1	7,620	-0.01%
2024/02/29	7	34.71	10	34.60	34.65	-3	7,631	-0.04%
2024/02/27	25	35.77	17	36.16	35.10	8	7,625	0.10%
2024/02/26	0	0.00	2	35.40	35.45	-2	7,508	-0.03%
2024/02/23	4	34.99	0	0.00	34.60	4	7,567	0.05%
2024/02/21	2	35.30	4	35.51	35.10	-2	8,184	-0.02%
2024/02/20	2	35.30	2	35.45	35.30	0	8,822	0.00%
2024/02/19	6	35.88	5	36.50	35.65	1	9,151	0.01%
2024/02/16	21	35.75	14	35.72	35.80	7	9,285	0.08%
2024/02/15	6	34.01	11	34.78	34.50	-5	9,842	-0.05%
2024/02/02	13	34.95	2	34.80	34.40	11	10,466	0.11%
2024/01/31	0	0.00	1	34.00	34.00	-1	10,404	-0.01%
2024/01/30	5	34.65	4	34.40	34.30	1	10,438	0.01%
2024/01/29	1	34.55	11	34.58	34.60	-10	10,443	-0.10%
2024/01/26	1	33.80	0	0.00	33.45	1	10,454	0.01%
2024/01/25	0	0.00	11	34.52	33.85	-11	10,509	-0.10%
2024/01/23	0	0.00	5	34.24	34.25	-5	10,619	-0.05%
2024/01/22	1	34.15	0	0.00	34.05	1	10,641	0.01%
2024/01/19	0	0.00	4	33.60	33.60	-4	10,699	-0.04%
2024/01/18	2	33.55	0	0.00	32.85	2	10,777	0.02%
2024/01/17	9	33.41	10	33.73	33.20	-1	10,847	-0.01%
2024/01/16	9	34.03	9	34.10	33.95	0	10,913	0.00%
2024/01/15	1	33.60	0	0.00	33.95	1	11,261	0.01%
2024/01/12	7	33.89	0	0.00	33.55	7	11,335	0.06%
2024/01/11	0	0.00	4	34.25	33.90	-4	11,418	-0.04%
2024/01/10	17	33.54	7	33.96	34.00	10	11,567	0.09%
2024/01/09	16	34.29	0	0.00	34.20	16	11,610	0.14%
2024/01/08	3	35.50	0	0.00	35.05	3	11,579	0.03%
2024/01/05	6	35.55	13	35.72	35.45	-7	11,684	-0.06%
2024/01/04	11	35.35	9	35.75	35.30	2	11,679	0.02%
2024/01/03	1	35.35	11	35.65	35.35	-10	11,787	-0.08%
2024/01/02	18	35.71	0.2	35.85	35.70	17.8	11,826	0.15%
2023/12/29	4	35.81	0	0.00	35.70	4	11,860	0.03%
2023/12/28	8	35.70	0	0.00	35.70	8	11,911	0.07%
2023/12/27	5	36.04	0	0.00	35.95	5	12,140	0.04%
2023/12/26	8	37.20	7	37.32	36.30	1	12,336	0.01%
2023/12/25	1.2	36.41	25	36.58	36.25	-23.8	12,057	-0.20%
2023/12/22	2	35.80	2	36.45	35.70	0	11,921	0.00%
2023/12/21	4	34.70	1	34.75	34.75	3	11,818	0.03%
2023/12/20	1	35.35	1	35.60	35.20	0	11,894	0.00%
2023/12/19	10	35.44	3	35.45	35.05	7	11,985	0.06%
2023/12/18	4	36.86	0	0.00	36.40	4	11,987	0.03%
2023/12/15	10	36.70	5	37.22	36.60	5	12,010	0.04%
2023/12/14	28	37.11	27	37.51	37.40	1	12,048	0.01%
2023/12/13	6	36.52	5	36.70	36.20	1	11,857	0.01%
2023/12/12	51	37.58	16	37.97	37.25	35	11,840	0.30%
2023/12/11	35	37.13	67	37.41	36.80	-32	11,383	-0.28%
2023/12/08	2	36.35	3	36.20	35.85	-1	11,044	-0.01%
2023/12/07	11	36.14	3	36.88	35.70	8	11,208	0.07%
2023/12/06	1	36.50	26	36.20	36.25	-25	11,327	-0.22%
2023/12/05	2	34.90	1	35.00	34.85	1	11,773	0.01%
2023/12/04	19	35.67	3	35.57	35.30	16	12,046	0.13%
2023/12/01	7	36.43	34	36.75	36.45	-27	12,302	-0.22%
2023/11/30	12	35.67	11	35.90	35.85	1	12,638	0.01%
2023/11/29	24	36.13	9	36.44	35.60	15	14,290	0.10%
2023/11/28	16	36.05	29	35.94	36.10	-13	16,522	-0.08%
2023/11/27	25	35.11	1	35.15	34.55	24	18,845	0.13%
2023/11/24	0	0.00	6	35.28	35.40	-6	19,804	-0.03%
2023/11/22	2	36.10	4.3	36.16	36.15	-2.3	20,293	-0.01%
2023/11/21	0	0.00	21.8	36.24	36.35	-21.8	20,368	-0.11%
2023/11/20	28	36.84	50	36.49	36.60	-22	20,319	-0.11%
2023/11/17	59	35.84	15.1	36.28	36.00	43.9	20,059	0.22%
2023/11/16	23	34.83	26	34.90	34.70	-3	19,517	-0.02%
2023/11/15	19	34.14	5	34.70	33.95	14	19,319	0.07%
2023/11/14	13.2	34.10	3.2	34.79	34.50	10	19,673	0.05%
2023/11/13	15.8	35.20	22.3	35.51	35.45	-6.5	19,395	-0.03%
2023/11/10	5	32.46	12	32.29	32.50	-7	19,237	-0.04%
2023/11/09	1	32.45	0	0.00	32.40	1	19,308	0.01%
2023/11/08	9	32.77	3	33.22	32.75	6	19,454	0.03%
2023/11/07	4	32.91	0	0.00	32.95	4	19,741	0.02%
2023/11/06	0	0.00	16	33.18	33.25	-16	20,021	-0.08%
2023/11/03	6	32.96	3	33.67	32.80	3	20,326	0.01%
2023/11/01	0.1	32.58	1	32.60	32.55	-0.9	20,707	0.00%
2023/10/31	2.1	32.82	1	32.85	32.60	1.1	20,984	0.01%
2023/10/30	0	0.00	2	34.08	34.00	-2	21,817	-0.01%
2023/10/27	4.1	33.90	0	0.00	33.85	4.1	22,135	0.02%
2023/10/26	5.1	34.39	0	0.00	34.00	5.1	22,498	0.02%
2023/10/25	1.1	35.80	2	35.45	35.40	-1	22,754	0.00%
2023/10/24	3	35.27	7	35.29	35.50	-4	22,794	-0.02%
2023/10/23	22	35.63	8	36.14	34.95	14	22,825	0.06%
2023/10/20	7	34.21	5	34.29	34.55	2	22,581	0.01%
2023/10/19	4	34.96	0	0.00	34.95	4	22,606	0.02%
2023/10/18	2	35.03	0.3	35.52	35.15	1.7	22,640	0.01%
2023/10/17	1	36.35	3	36.23	35.95	-2	22,734	-0.01%
2023/10/16	7	36.74	1	37.30	36.45	6	22,783	0.03%
2023/10/13	10	37.91	4	37.38	37.10	6	23,006	0.03%
2023/10/12	6	37.78	2	37.90	37.90	4	23,212	0.02%
2023/10/11	17	38.04	3	38.27	37.40	14	23,273	0.06%
2023/10/06	5.1	38.76	0	0.00	38.50	5.1	23,294	0.02%
2023/10/05	2	39.40	2	39.20	39.20	0	23,358	0.00%
2023/10/04	2	39.20	1	39.30	39.20	1	23,520	0.00%
2023/10/03	9	41.19	5	41.65	39.95	4	23,585	0.02%
2023/10/02	14	41.65	45	41.17	41.10	-31	23,642	-0.13%
2023/09/28	0	0.00	1	40.25	40.25	-1	23,908	0.00%
2023/09/27	1	39.60	0	0.00	39.60	1	25,294	0.00%
2023/09/26	16.1	39.55	3	39.10	39.10	13.1	25,951	0.05%
2023/09/25	8	40.20	0	40.30	40.10	8	26,339	0.03%
2023/09/22	11	39.20	12	38.83	39.05	-1	26,473	0.00%
2023/09/21	13.1	38.68	5	38.77	38.70	8.1	26,444	0.03%
2023/09/20	3.1	39.68	6	39.86	39.40	-2.9	26,393	-0.01%
2023/09/19	3.1	40.34	1	40.20	40.25	2.1	26,360	0.01%
2023/09/18	22.1	41.31	7.3	41.27	41.00	14.8	26,212	0.06%
2023/09/15	6	42.18	7	41.87	42.25	-1	26,097	0.00%
2023/09/14	8	42.01	15	41.96	41.65	-7	25,945	-0.03%
2023/09/13	19	41.75	4.3	41.83	41.70	14.8	25,774	0.06%
2023/09/12	6	42.11	7.1	42.30	41.70	-1.1	25,605	0.00%
2023/09/11	7.2	42.25	4	42.30	41.85	3.2	25,420	0.01%
2023/09/08	28.1	44.63	52.1	44.60	43.75	-24	25,207	-0.10%
2023/09/07	46.2	44.60	6	44.65	44.30	40.2	24,701	0.16%
2023/09/06	25.1	45.61	28.1	45.94	45.30	-3.1	24,540	-0.01%
2023/09/05	62.2	46.77	34.2	46.45	45.70	28	24,342	0.11%
2023/09/04	91.8	46.39	62	47.31	47.20	29.8	23,895	0.12%
2023/09/01	66.3	47.41	73	47.75	47.45	-6.7	22,551	-0.03%
2023/08/31	65	44.81	91	45.12	46.95	-26	21,357	-0.12%
2023/08/30	36	41.46	32	41.43	42.70	4	19,004	0.02%
2023/08/29	7	39.17	9	38.97	38.85	-2	18,203	-0.01%
2023/08/28	19	38.23	17	38.72	37.70	2	17,945	0.01%
2023/08/25	16	38.50	1	38.45	38.50	15	17,853	0.08%
2023/08/24	10	37.25	12	37.93	37.85	-2	17,823	-0.01%
2023/08/23	7	37.70	9	37.84	37.50	-2	17,765	-0.01%
2023/08/22	30	36.89	8	37.63	36.80	22	17,699	0.12%
2023/08/21	6	37.28	3	37.67	36.85	3	17,862	0.02%
2023/08/18	68	39.23	62	38.36	37.60	6	18,033	0.03%
2023/08/17	7	37.39	10	38.46	39.15	-3	17,727	-0.02%
2023/08/16	6	37.68	13	37.97	38.20	-7	17,444	-0.04%
2023/08/15	14	36.48	42	36.83	36.90	-28	17,176	-0.16%
2023/08/14	57	35.77	43	35.90	35.65	14	17,247	0.08%
2023/08/11	66	36.92	51	37.10	36.90	15	17,764	0.08%
2023/08/10	8	35.83	16	37.70	35.95	-8	17,667	-0.05%
2023/08/09	18	37.48	9	37.89	37.50	9	17,490	0.05%
2023/08/08	0	0.00	5	37.65	36.50	-5	17,362	-0.03%
2023/08/07	2	36.15	7	36.99	37.40	-5	17,270	-0.03%
2023/08/04	11	36.88	7	35.42	37.30	4	17,126	0.02%
2023/08/02	31	37.58	42	37.26	36.35	-11	17,159	-0.06%
2023/08/01	65	36.68	65	36.55	36.55	0	16,528	0.00%
2023/07/31	9	36.84	23.5	36.36	35.35	-14.5	16,231	-0.09%
2023/07/28	23	36.49	36.5	36.15	36.70	-13.5	15,898	-0.08%
2023/07/27	21	35.49	2	35.28	35.25	19	15,663	0.12%
2023/07/26	4	34.44	78	35.24	34.20	-74	15,724	-0.47%
2023/07/25	84	35.43	22	35.16	35.10	62	16,067	0.39%
2023/07/24	10	34.46	2	34.53	34.55	8	16,068	0.05%
2023/07/21	2	35.25	5	34.80	35.05	-3	16,015	-0.02%
2023/07/20	2	34.85	10	35.19	35.40	-8	16,035	-0.05%
2023/07/19	6	33.45	2	33.40	33.05	4	15,884	0.03%
2023/07/18	8	34.63	4	36.08	34.25	4	15,900	0.03%
2023/07/17	16	35.68	1	35.85	35.35	15	15,865	0.09%
2023/07/14	1	34.30	1	34.60	34.85	0	15,878	0.00%
2023/07/13	4	35.11	6.5	34.98	34.10	-2.5	15,907	-0.02%
2023/07/12	5	34.91	1	35.10	34.50	4	15,963	0.03%
2023/07/11	2	35.08	3	35.37	35.00	-1	16,501	-0.01%
2023/07/10	3	35.12	12	35.25	35.00	-9	16,893	-0.05%
2023/07/07	24	34.89	4	35.10	35.05	20	16,944	0.12%
2023/07/06	10.8	36.39	11	36.79	35.75	-0.2	16,811	0.00%
2023/07/05	32	35.93	103	35.88	37.45	-71	16,687	-0.43%	大賣/
2023/07/04	10	35.44	24	36.15	36.75	-14	15,281	-0.09%
2023/07/03	59	33.77	14.3	33.85	33.45	44.7	14,893	0.30%
2023/06/30	26	32.51	12	32.39	32.70	14	14,563	0.10%
2023/06/29	0	0.00	8	31.22	31.65	-8	14,446	-0.06%
2023/06/28	3	30.77	4	31.21	30.65	-1	14,547	-0.01%
2023/06/27	2	30.28	6	31.03	30.55	-4	14,836	-0.03%
2023/06/26	6	31.04	1	31.00	31.00	5	15,116	0.03%
2023/06/21	0	0.00	3	31.75	31.65	-3	16,214	-0.02%
2023/06/20	1	31.10	5	31.34	31.50	-4	18,262	-0.02%
2023/06/19	7	31.30	3	31.52	31.20	4	19,040	0.02%
2023/06/16	9	31.16	4	31.41	31.05	5	19,681	0.03%
2023/06/15	2	30.90	4	31.05	31.35	-2	19,785	-0.01%
2023/06/14	8	31.06	6	31.33	31.00	2	19,886	0.01%
2023/06/13	8	31.20	5.7	31.07	30.95	2.3	20,017	0.01%
2023/06/12	6	31.12	13	31.25	30.85	-7	20,322	-0.03%
2023/06/09	59.3	31.31	62	31.48	31.60	-2.7	20,295	-0.01%
2023/06/08	8.1	31.24	3.1	31.18	31.05	5	20,356	0.02%
2023/06/07	16.5	31.51	18	31.52	31.15	-1.5	20,440	-0.01%
2023/06/06	56.2	32.54	25	32.88	31.95	31.2	20,090	0.16%
2023/06/05	0	0.00	66	34.00	35.50	-66	18,963	-0.35%
2023/06/02	10	32.30	25.1	32.24	32.30	-15.1	18,786	-0.08%
2023/06/01	61	29.12	12	29.01	29.40	49	18,659	0.26%
2023/05/31	26	29.19	25	29.19	28.90	1	18,575	0.01%
2023/05/30	41	28.86	42	28.45	28.85	-1	18,482	-0.01%
2023/05/29	1	27.80	1	28.55	28.70	0	18,362	0.00%
2023/05/26	6	27.75	1	27.75	27.65	5	18,216	0.03%
2023/05/25	29	28.37	16	28.65	28.20	13	18,100	0.07%
2023/05/24	9	29.45	27	29.33	29.45	-18	17,831	-0.10%
2023/05/23	45	28.77	46	28.74	28.95	-1	17,510	-0.01%
2023/05/22	0	0.00	50	27.68	28.15	-50	17,279	-0.29%
2023/05/19	33	27.34	3	27.73	27.20	30	17,177	0.17%
2023/05/18	53	27.66	15	27.90	27.50	38	17,031	0.22%
2023/05/17	41	28.80	12	29.10	27.95	29	16,818	0.17%
2023/05/16	0	0.00	9	29.27	28.65	-9	16,128	-0.06%
2023/05/15	0	0.00	8	28.76	28.25	-8	15,914	-0.05%
2023/05/12	3	28.90	5	28.80	28.90	-2	15,819	-0.01%
2023/05/11	4	27.64	3	27.62	27.60	1	15,633	0.01%
2023/05/10	0	0.00	4	28.59	28.70	-4	15,490	-0.03%
2023/05/09	5	28.55	2	29.30	28.30	3	15,422	0.02%
2023/05/08	11	28.95	12	28.67	29.05	-1	15,075	-0.01%
2023/05/05	0	0.00	4	27.61	27.55	-4	14,817	-0.03%
2023/05/04	15	27.50	40	27.54	27.30	-25	14,790	-0.17%
2023/05/03	2	27.80	5	27.79	27.80	-3	14,691	-0.02%
2023/05/02	42	28.53	9	28.47	27.90	33	14,583	0.23%
2023/04/28	17	28.81	10	29.12	28.35	7	14,402	0.05%
2023/04/27	8	27.53	23	28.14	28.35	-15	13,940	-0.11%
2023/04/26	1	27.20	0	0.00	27.45	1	13,822	0.01%
2023/04/25	3	28.47	3	27.45	27.50	0	13,773	0.00%
2023/04/24	1	28.00	2	28.03	28.20	-1	13,620	-0.01%
2023/04/21	8	27.16	111	26.93	27.15	-103	13,523	-0.76%	大賣/鉅額交易
2023/04/20	50	29.16	33	28.73	28.05	17	13,359	0.13%
2023/04/19	161	28.86	131	28.83	29.15	30	13,065	0.23%	大買/大賣/
2023/04/18	5	27.55	2	28.28	27.55	3	12,729	0.02%
2023/04/17	38	27.92	42	27.93	27.80	-4	12,594	-0.03%
2023/04/14	113	28.83	142	29.12	28.45	-29	12,356	-0.23%	大買/大賣/
2023/04/13	276	28.55	178	28.57	28.45	98	11,708	0.84%	大買/大賣/
2023/04/12	5	27.52	5	27.79	27.90	0	11,113	0.00%
2023/04/11	9	27.09	28	27.01	27.30	-19	10,935	-0.17%
2023/04/10	11	27.63	25.1	27.83	27.60	-14.1	10,778	-0.13%
2023/04/07	2.1	26.82	30.1	26.70	26.75	-28	10,380	-0.27%
2023/04/06	31	27.39	0	0.00	27.25	31	10,281	0.30%
2023/03/31	10	26.90	11	26.69	26.65	-1	9,952	-0.01%
2023/03/30	5	26.54	21	26.55	26.80	-16	9,795	-0.16%
2023/03/29	110	26.50	103	26.57	26.35	7	9,680	0.07%	大買/大賣/
2023/03/28	13	26.28	19	26.32	26.30	-6	9,525	-0.06%
2023/03/27	4.1	27.80	2	27.65	27.35	2.1	9,203	0.02%
2023/03/24	64	27.96	62.1	28.11	28.00	2	8,878	0.02%
2023/03/23	113.1	27.35	66	27.52	27.55	47.1	7,866	0.60%	大買/
2023/03/22	80	25.73	114	26.00	26.75	-34	5,732	-0.59%	大賣/
2023/03/21	159	23.25	186	23.60	24.35	-27	4,907	-0.55%	大買/大賣/
2023/03/20	90	21.56	91.2	21.73	22.15	-1.2	4,181	-0.03%
2023/03/17	3	21.40	3	21.30	21.55	0	4,058	0.00%
2023/03/16	47	21.68	34	21.77	21.70	13	3,922	0.33%
2023/03/15	100	21.67	140	21.92	21.90	-40	3,765	-1.06%	大賣/
2023/03/14	50	20.86	105	20.82	20.70	-55	3,442	-1.60%	大賣/
2023/03/13	74	20.66	32	20.45	20.50	42	3,491	1.20%
2023/03/10	27	21.26	21	20.62	21.00	6	3,717	0.16%
2023/03/09	110	20.11	151	20.07	20.15	-41	3,635	-1.13%	大買/大賣/
2023/03/08	0	0.00	20	19.85	19.85	-20	3,570	-0.56%
2023/03/07	3	19.95	3	19.85	19.80	0	3,585	0.00%
2023/03/06	88	19.72	138	19.74	19.80	-50	3,550	-1.41%	大賣/
2023/03/03	60	19.45	1	19.40	19.25	59	3,533	1.67%
2023/03/02	80	18.98	0	0.00	19.00	80	3,546	2.26%
2023/02/24	3	19.18	0.4	19.35	19.10	2.6	3,526	0.07%
2023/02/23	6	18.98	6.2	19.07	19.05	-0.2	3,634	-0.01%
2023/02/22	0	0.00	40	19.00	18.85	-40	3,662	-1.09%
2023/02/21	0	0.00	12	19.26	19.20	-12	3,674	-0.33%
2023/02/20	40	19.25	7	19.15	19.25	33	3,722	0.89%
2023/02/16	2	18.85	0	0.00	19.00	2	3,760	0.05%
2023/02/15	0	0.00	1	19.20	18.70	-1	3,843	-0.03%
2023/02/14	0	0.00	5.4	18.76	18.80	-5.4	3,817	-0.14%
2023/02/13	10	18.81	3	18.88	18.85	7	3,896	0.18%
2023/02/10	6	18.90	3	18.80	18.60	3	4,006	0.07%
2023/02/09	3	18.67	3	18.63	18.55	0	4,083	0.00%
2023/02/07	1	18.90	12	18.95	18.85	-11	4,447	-0.25%
2023/02/06	6	18.71	6	18.84	18.70	0	4,726	0.00%
2023/02/03	4	18.70	4	18.70	18.50	0	4,902	0.00%
2023/02/02	5	18.39	22	18.50	18.50	-17	4,906	-0.35%
2023/02/01	5	18.03	3	18.02	18.00	2	4,901	0.04%
2023/01/31	0	0.00	9	17.95	18.00	-9	4,956	-0.18%
2023/01/30	2	17.75	1	17.80	17.80	1	5,019	0.02%
2023/01/17	2	17.55	8	17.49	17.50	-6	5,054	-0.12%
2023/01/16	6	17.49	0	0.00	17.35	6	5,167	0.12%
2023/01/13	8	17.91	5	17.70	17.60	3	5,213	0.06%
2023/01/12	0	0.00	12	17.85	17.60	-12	5,392	-0.22%
2023/01/11	0	0.00	4	17.60	17.60	-4	5,446	-0.07%
2023/01/10	3	17.80	3	17.75	17.65	0	5,491	0.00%
2023/01/09	5	17.82	3	17.75	17.75	2	5,558	0.04%
2023/01/06	6	17.78	1	17.65	17.70	5	5,606	0.09%
2023/01/05	1	18.15	0	0.00	17.75	1	5,658	0.02%
2023/01/03	5	17.92	0	0.00	17.90	5	5,710	0.09%
2022/12/30	0	0.00	2	18.25	18.20	-2	5,719	-0.03%
2022/12/29	0	0.00	12	18.34	18.35	-12	5,747	-0.21%
2022/12/28	0	0.00	3	18.23	18.15	-3	5,802	-0.05%
2022/12/27	4	18.39	0	0.00	18.45	4	5,914	0.07%
2022/12/26	0	0.00	11	18.27	18.50	-11	5,908	-0.19%
2022/12/23	5	17.87	1	17.90	17.90	4	5,876	0.07%
2022/12/22	20	18.05	1	18.15	18.05	19	5,905	0.32%
2022/12/21	2	18.00	16	17.89	17.85	-14	5,918	-0.24%
2022/12/20	7	18.31	0	0.00	17.80	7	5,933	0.12%
2022/12/19	2	18.35	1	18.30	18.30	1	5,925	0.02%
2022/12/16	11	19.09	1	19.00	18.90	10	5,886	0.17%
2022/12/15	2	19.40	23	19.49	19.55	-21	5,836	-0.36%
2022/12/14	2	19.00	1	19.10	19.05	1	5,691	0.02%
2022/12/13	2	19.08	2	19.10	18.90	0	5,729	0.00%
2022/12/12	0	0.00	2	19.05	19.05	-2	5,746	-0.03%
2022/12/09	6	19.44	1	19.10	19.05	5	5,803	0.09%
2022/12/08	5	19.08	8	19.12	19.40	-3	5,866	-0.05%
2022/12/07	12	19.10	35	19.39	19.10	-23	6,200	-0.37%
2022/12/06	5	19.27	9	19.22	19.05	-4	6,314	-0.06%
2022/12/05	31	19.28	37	19.42	19.20	-6	6,362	-0.09%
2022/12/02	107	19.88	94	19.80	19.85	13	6,552	0.20%	大買/
2022/12/01	16	19.08	20	18.70	19.05	-4	6,514	-0.06%
2022/11/30	1	18.05	0	0.00	18.05	1	6,424	0.02%
2022/11/29	5	17.66	3	17.90	18.10	2	6,396	0.03%
2022/11/28	0	0.00	1	17.95	17.85	-1	6,334	-0.02%
2022/11/25	2	18.15	6	18.19	18.10	-4	6,304	-0.06%
2022/11/24	3	17.55	3	17.85	17.95	0	6,217	0.00%
2022/11/23	1	17.85	0	0.00	17.75	1	6,138	0.02%
2022/11/22	6	17.97	0	0.00	17.95	6	6,105	0.10%
2022/11/21	3	17.73	5	18.22	18.35	-2	6,049	-0.03%
2022/11/18	4	17.79	7	17.69	17.60	-3	5,927	-0.05%
2022/11/17	14	17.93	39	17.78	17.95	-25	5,887	-0.42%
2022/11/16	6	17.80	2	17.75	17.75	4	5,843	0.07%
2022/11/15	11	18.35	4	18.30	18.30	7	5,767	0.12%
2022/11/14	4	18.46	0	0.00	18.45	4	5,722	0.07%
2022/11/11	18	18.86	10	19.08	18.55	8	5,684	0.14%
2022/11/10	5	18.80	9	18.91	18.75	-4	5,613	-0.07%
2022/11/09	24	19.01	16	19.34	19.00	8	5,579	0.14%
2022/11/08	46	19.04	19	19.06	19.00	27	5,488	0.49%
2022/11/07	28.2	19.29	20	19.27	19.10	8.2	5,360	0.15%
2022/11/04	40	19.37	41	19.02	19.30	-1	5,225	-0.02%
2022/11/03	19	18.78	17	18.93	18.80	2	5,022	0.04%
2022/11/02	23	18.68	39	18.75	18.80	-16	4,812	-0.33%
2022/11/01	10	18.21	29	18.56	18.70	-19	4,474	-0.42%
2022/10/31	0	0.00	7	17.82	17.85	-7	4,282	-0.16%
2022/10/28	12	17.68	1	17.40	17.35	11	4,242	0.26%
2022/10/27	2	17.55	17	17.34	17.90	-15	4,207	-0.36%
2022/10/26	25	17.18	9	17.11	16.95	16	4,138	0.39%
2022/10/25	6	17.65	119	17.61	17.60	-113	4,058	-2.78%	大賣/鉅額交易
2022/10/24	118	17.82	121	17.83	17.80	-3	4,007	-0.07%	大買/大賣/
2022/10/21	12	17.38	1	17.00	17.00	11	3,889	0.28%
2022/10/20	126	17.59	130	18.23	17.50	-4	3,828	-0.10%	大買/大賣/
2022/10/19	44	17.84	42	17.80	17.45	2	3,618	0.06%
2022/10/18	1	17.80	0	0.00	17.70	1	3,549	0.03%
2022/10/17	64	17.94	75	18.01	18.20	-11	3,478	-0.32%
2022/10/14	1	17.25	9	17.58	18.00	-8	3,377	-0.24%
2022/10/13	15	17.22	1	17.80	16.75	14	3,314	0.42%
2022/10/12	2	18.08	3	18.10	18.15	-1	3,232	-0.03%
2022/10/11	0	0.00	2	17.45	17.60	-2	3,191	-0.06%
2022/10/07	111	18.04	9	17.95	17.95	102	3,163	3.22%	大買/鉅額交易
2022/10/06	7	17.67	13	17.87	17.95	-6	3,127	-0.19%
2022/10/05	13	17.93	5	17.70	17.65	8	3,084	0.26%
2022/10/04	11	17.89	15	18.00	17.95	-4	3,012	-0.13%
2022/10/03	2	16.78	4	16.75	17.00	-2	2,868	-0.07%
2022/09/30	8	16.46	5	16.56	16.70	3	2,856	0.11%
2022/09/29	10	16.93	60	16.85	16.80	-50	2,836	-1.76%
2022/09/28	4	16.63	0	0.00	16.40	4	2,791	0.14%
2022/09/27	2	16.38	2	16.40	16.95	0	2,767	0.00%
2022/09/26	7	16.50	8	16.23	16.20	-1	2,733	-0.04%
2022/09/22	1	17.20	2	17.30	17.35	-1	2,681	-0.04%
2022/09/21	0	0.00	1	17.05	16.85	-1	2,643	-0.04%
2022/09/20	4	17.24	1	17.15	17.25	3	2,612	0.11%
2022/09/19	6	17.04	6	16.93	16.80	0	2,547	0.00%
2022/09/16	16	17.49	16	17.55	17.30	0	2,490	0.00%
2022/09/15	3	17.97	0	0.00	17.85	3	2,403	0.12%
2022/09/14	37	18.43	66	18.56	18.20	-29	2,290	-1.27%
2022/09/13	19	17.92	19	18.01	17.95	0	1,901	0.00%
2022/09/12	12	17.95	12	18.03	17.85	0	1,695	0.00%
2022/09/08	23	17.72	17	17.81	18.00	6	1,559	0.38%
2022/09/07	25	17.38	19	17.68	17.90	6	1,181	0.51%
2022/09/06	8	16.67	35	16.70	16.75	-27	709	-3.80%
2022/08/30	1	15.40	0	0.00	15.40	1	504	0.20%
2022/08/26	1	15.70	0	0.00	15.70	1	502	0.20%
2022/08/19	2	15.80	0	0.00	15.80	2	478	0.42%
2022/08/16	1	15.05	0	0.00	15.05	1	410	0.24%
2022/08/11	0	0.00	3	14.90	14.95	-3	384	-0.78%
2022/08/05	0	0.00	3	15.10	14.80	-3	377	-0.80%
2022/08/04	3	14.60	0	0.00	14.60	3	368	0.81%
2022/08/01	1	14.40	0	0.00	14.35	1	366	0.27%
2022/07/29	1	14.55	0	0.00	14.40	1	366	0.27%
2022/07/25	4	14.70	0	0.00	14.75	4	348	1.15%
2022/07/15	1	14.45	0	0.00	14.45	1	357	0.28%
2022/07/12	7	13.91	1	14.05	13.90	6	371	1.62%
2022/07/11	2	14.20	0	0.00	14.25	2	374	0.53%
2022/07/08	0	0.00	3	14.35	14.20	-3	376	-0.80%
2022/07/06	0	0.00	5	13.95	13.95	-5	371	-1.34%
2022/07/05	1	14.40	1	14.20	14.20	0	375	0.00%
2022/07/01	5	14.10	5	14.10	13.90	0	396	0.00%
2022/06/29	1	14.85	0	0.00	14.80	1	382	0.26%
2022/06/23	1	14.80	0	0.00	14.85	1	379	0.26%
2022/06/20	0	0.00	1	15.25	14.65	-1	382	-0.26%
2022/06/01	1	15.70	0	0.00	15.70	1	406	0.25%
2022/05/30	3	15.55	1	15.55	15.50	2	406	0.49%
2022/05/26	1	15.45	24	15.36	15.40	-23	409	-5.61%
2022/05/20	2	15.30	0	0.00	15.40	2	429	0.47%
2022/05/19	1	15.10	0	0.00	15.30	1	439	0.23%
2022/04/28	0	0.00	3	15.55	15.50	-3	533	-0.56%
2022/04/27	3	15.45	6	15.30	15.50	-3	534	-0.56%
2022/04/26	1	15.80	0	0.00	15.80	1	528	0.19%
2022/04/19	0	0.00	3	16.22	16.35	-3	553	-0.54%
2022/04/14	1	15.80	0	0.00	15.85	1	569	0.18%
2022/04/11	2	15.80	0	0.00	15.80	2	630	0.32%
2022/04/07	3	16.27	2	16.30	16.00	1	635	0.16%
2022/04/06	3	15.65	0	0.00	15.75	3	718	0.42%
2022/04/01	0	0.00	12	15.72	15.70	-12	732	-1.64%
2022/03/31	2	15.95	0	0.00	15.90	2	737	0.27%
2022/03/30	2	16.10	1	16.05	16.00	1	749	0.13%
2022/03/28	1	15.95	4	15.90	16.05	-3	755	-0.40%
2022/03/25	3	16.10	0	0.00	16.00	3	755	0.40%
2022/03/21	0	0.00	3	16.15	16.10	-3	777	-0.39%
2022/03/18	3	15.95	0	0.00	15.95	3	793	0.38%
2022/03/10	4	16.15	0	0.00	16.10	4	834	0.48%
2022/03/09	0	0.00	2	15.65	15.80	-2	833	-0.24%
2022/03/08	9	15.84	0	16.00	15.55	9	840	1.07%
2022/03/07	1	16.10	0	16.05	16.05	1	836	0.12%
2022/03/04	7	16.60	0	0.00	16.55	7	834	0.84%
2022/03/03	1	16.60	2	16.65	16.65	-1	841	-0.12%
2022/03/01	2	16.50	0	0.00	16.50	2	851	0.23%
2022/02/18	1	16.95	0	0.00	17.05	1	908	0.11%
2022/02/16	0	0.00	3	16.95	16.90	-3	917	-0.33%
2022/02/14	1	16.80	0	0.00	16.90	1	932	0.11%
2022/02/11	5	17.11	1	17.05	17.10	4	930	0.43%
2022/02/08	1	16.25	0	0.00	16.35	1	887	0.11%
2022/02/07	2	15.95	0	0.00	16.10	2	891	0.22%
2022/01/26	1	16.00	0	0.00	15.85	1	892	0.11%
2022/01/25	2	15.75	0	0.00	15.75	2	891	0.22%
2022/01/19	1	16.45	0	0.00	16.40	1	900	0.11%
2022/01/18	22	16.61	0	0.00	16.60	22	903	2.44%
2022/01/14	1	16.00	0	0.00	16.10	1	900	0.11%
2022/01/10	0	0.00	1	16.75	16.80	-1	890	-0.11%
2022/01/07	1	16.85	0	0.00	16.85	1	883	0.11%
2022/01/06	1	17.20	0	0.00	17.20	1	870	0.11%
2022/01/05	1	17.60	7	17.35	17.35	-6	865	-0.69%
2022/01/04	0	0.00	3	17.23	17.40	-3	851	-0.35%
2021/12/30	0	0.00	3	17.10	17.10	-3	826	-0.36%
2021/12/29	1	17.20	1	17.55	17.15	0	826	0.00%
2021/12/24	1	17.15	0	0.00	17.15	1	742	0.13%
2021/12/23	1	17.00	1	17.00	17.05	0	730	0.00%
2021/12/22	1	16.90	0	0.00	16.90	1	743	0.13%
2021/12/17	1	17.20	0	0.00	16.85	1	749	0.13%
2021/12/13	0	0.00	4	16.80	17.10	-4	723	-0.55%
2021/12/10	1	16.80	0	0.00	16.75	1	719	0.14%
2021/12/08	0	0.00	5	16.75	16.85	-5	700	-0.71%
2021/12/02	2	16.75	0	0.00	16.45	2	711	0.28%
2021/11/30	1	16.80	0	0.00	16.70	1	715	0.14%
2021/11/23	0	0.00	1	16.90	16.85	-1	708	-0.14%
2021/11/19	0	0.00	5	17.11	16.90	-5	708	-0.71%
2021/11/18	6	17.45	0	0.00	17.15	6	702	0.85%
2021/11/15	0	0.00	2	16.85	16.70	-2	668	-0.30%
2021/11/11	0	0.00	2	16.40	16.40	-2	670	-0.30%
2021/11/01	2	16.40	0	0.00	16.45	2	944	0.21%
2021/10/27	0	0.00	4	16.13	16.25	-4	957	-0.42%
2021/10/19	0	15.65	0	0.00	15.65	0	1,246	0.00%
2021/10/15	0	0.00	2	15.25	15.25	-2	1,343	-0.15%
2021/10/14	2	14.95	0	0.00	15.05	2	1,373	0.15%
2021/10/13	5	14.89	0	0.00	14.90	5	1,402	0.36%
2021/10/05	1	15.00	0	0.00	15.05	1	1,837	0.05%
2021/09/15	2	16.10	0	0.00	16.05	2	2,371	0.08%
2021/09/07	0	0.00	1	16.70	16.55	-1	2,816	-0.04%
2021/08/31	1	17.20	0	0.00	17.35	1	2,848	0.04%
2021/08/26	4	16.93	0	0.00	17.05	4	2,887	0.14%
2021/08/25	0	0.00	2	17.00	17.05	-2	2,905	-0.07%
2021/08/18	1	15.95	0	0.00	16.85	1	2,938	0.03%
2021/08/17	1	16.70	0	0.00	16.15	1	2,941	0.03%
2021/08/16	3	16.57	0	0.00	16.50	3	2,939	0.10%
2021/08/13	13	16.83	0	0.00	16.80	13	2,937	0.44%
2021/08/12	3	17.40	0	0.00	17.40	3	2,917	0.10%
2021/08/11	6	17.21	1	17.05	17.25	5	2,930	0.17%
2021/08/10	8	17.57	0	0.00	17.50	8	2,947	0.27%
2021/08/09	2	18.18	1	18.15	18.05	1	2,958	0.03%
2021/08/06	18	18.82	20	19.05	18.75	-2	2,951	-0.07%
2021/08/05	28	19.44	5	19.50	19.25	23	2,943	0.78%
2021/07/30	6	18.98	0	0.00	18.85	6	2,998	0.20%
2021/07/29	1	19.15	0	0.00	19.25	1	3,002	0.03%
2021/07/28	4	19.33	0	0.00	19.35	4	3,018	0.13%
2021/07/27	5	20.30	0	0.00	20.20	5	3,059	0.16%
2021/07/26	2	20.65	1	20.65	20.70	1	3,114	0.03%
2021/07/23	2	20.45	1	20.45	20.10	1	3,404	0.03%
2021/07/22	2	20.10	1	20.00	20.10	1	3,434	0.03%
2021/07/21	24	19.89	34	19.22	19.15	-10	3,477	-0.29%
2021/07/20	6	19.79	0	0.00	19.90	6	3,496	0.17%
2021/07/19	0	0.00	1	20.50	20.35	-1	3,555	-0.03%
2021/07/15	2	20.30	0	0.00	20.35	2	3,961	0.05%
2021/07/14	5	19.70	6	20.33	20.45	-1	4,053	-0.02%
2021/07/13	17	20.44	1	21.00	19.95	16	4,109	0.39%
2021/07/12	4	19.98	5	20.14	20.30	-1	4,051	-0.02%
2021/07/09	3	19.72	1	20.10	19.55	2	3,959	0.05%
2021/07/08	0	0.00	1	19.80	19.85	-1	3,978	-0.03%
2021/07/07	1	19.25	0	0.00	19.20	1	4,017	0.02%
2021/07/06	32	19.83	26	19.68	19.65	6	4,113	0.15%
2021/07/05	6	19.63	21	20.00	19.95	-15	4,146	-0.36%
2021/07/02	0	0.00	2	19.15	19.35	-2	4,104	-0.05%
2021/07/01	2	18.80	0	0.00	18.85	2	4,254	0.05%
2021/06/25	2	19.55	2	19.20	19.20	0	4,372	0.00%
2021/06/24	3	19.57	0	0.00	19.60	3	4,372	0.07%
2021/06/23	33	18.99	38	19.73	19.95	-5	4,363	-0.11%
2021/06/22	31	19.15	31	19.10	19.10	0	4,258	0.00%
2021/06/21	0	0.00	4	18.76	19.55	-4	4,263	-0.09%
2021/06/18	0	0.00	3	18.83	18.90	-3	4,428	-0.07%
2021/06/17	0	0.00	1	18.30	18.30	-1	4,760	-0.02%
2021/06/16	0	0.00	12	18.03	18.00	-12	5,225	-0.23%
2021/06/11	10	17.90	0	0.00	17.85	10	5,529	0.18%
2021/06/09	1	17.70	1	18.00	17.70	0	5,657	0.00%
2021/06/02	0	0.00	10	17.45	17.40	-10	6,045	-0.17%
2021/06/01	0	0.00	1	17.80	17.75	-1	6,066	-0.02%
2021/05/27	1	16.80	0	0.00	17.00	1	6,137	0.02%
2021/05/26	0	0.00	1	17.05	17.00	-1	6,147	-0.02%
2021/05/25	5	16.80	5	16.95	16.75	0	6,304	0.00%
2021/05/24	1	16.20	0	0.00	16.35	1	6,303	0.02%
2021/05/19	5	15.82	4	16.03	16.00	1	6,356	0.02%
2021/05/18	2	15.20	2	15.75	15.80	0	6,355	0.00%
2021/05/12	2	15.90	0	0.00	15.75	2	6,264	0.03%
2021/05/11	2	17.23	3	17.70	17.05	-1	6,198	-0.02%
2021/05/10	23	18.29	0	0.00	18.20	23	6,170	0.37%
2021/05/06	2	18.03	0	0.00	17.80	2	6,212	0.03%
2021/05/05	3	18.17	5	18.20	18.00	-2	6,214	-0.03%
2021/05/04	3	17.85	0	0.00	18.10	3	6,179	0.05%
2021/05/03	54	19.05	0	0.00	19.05	54	6,082	0.89%
2021/04/29	18	20.63	9	21.27	20.50	9	5,987	0.15%
2021/04/28	5	20.84	0	0.00	21.00	5	5,612	0.09%
2021/04/27	1	20.65	6	21.02	21.00	-5	5,568	-0.09%
2021/04/26	9	20.45	0	0.00	20.40	9	5,476	0.16%
2021/04/23	2	20.55	0	0.00	20.70	2	5,424	0.04%
2021/04/22	15	22.10	2	22.35	21.00	13	5,370	0.24%
2021/04/21	26	20.86	1	20.85	21.10	25	5,014	0.50%
2021/04/20	0	0.00	29	20.65	20.60	-29	4,902	-0.59%
2021/04/19	4	20.58	4	20.45	20.55	0	4,803	0.00%
2021/04/16	0	0.00	4	20.23	20.20	-4	4,730	-0.08%
2021/04/15	14	19.61	9	19.65	19.70	5	4,667	0.11%
2021/04/14	1	18.90	9	18.98	19.10	-8	4,701	-0.17%
2021/04/13	21	20.25	29	19.65	19.55	-8	4,846	-0.17%
2021/04/12	7	20.46	51	20.38	20.25	-44	4,840	-0.91%
2021/04/09	25	19.99	20	19.90	19.95	5	4,755	0.11%
2021/04/08	15	20.02	25	20.15	20.00	-10	4,720	-0.21%
2021/04/07	15	19.92	3	20.15	20.15	12	4,651	0.26%
2021/04/06	1	19.20	12	19.28	19.20	-11	4,490	-0.24%
2021/04/01	2	18.78	0	0.00	19.15	2	4,467	0.04%
2021/03/31	1	18.90	1	19.10	18.85	0	4,447	0.00%
2021/03/30	8	18.97	0	0.00	19.05	8	4,514	0.18%
2021/03/25	3	19.18	0	0.00	18.90	3	4,401	0.07%
2021/03/24	5	19.18	1	19.10	19.15	4	4,309	0.09%
2021/03/23	39	20.05	5	20.20	19.45	34	4,205	0.81%
2021/03/22	5	21.11	30	20.75	20.75	-25	3,963	-0.63%
2021/03/19	0	0.00	33	20.60	21.15	-33	3,608	-0.91%
2021/03/18	17	19.66	2	19.30	19.25	15	3,134	0.48%
2021/03/17	10	19.60	2	19.45	19.55	8	3,085	0.26%
2021/03/16	7	18.69	0	0.00	18.65	7	2,891	0.24%
2021/03/15	0	0.00	2	18.85	19.05	-2	2,842	-0.07%
2021/03/12	16	19.25	0	0.00	18.95	16	2,795	0.57%
2021/03/11	0	18.00	6	18.30	18.40	-6	2,585	-0.23%
2021/03/10	0	0.00	1	17.80	17.80	-1	2,525	-0.04%
2021/03/08	4	17.65	0	0.00	17.55	4	2,565	0.16%
2021/03/05	6	17.75	0	0.00	17.70	6	2,574	0.23%
2021/03/04	9	18.15	4	17.95	17.95	5	2,557	0.20%
2021/03/03	0	0.00	5	17.80	17.80	-5	2,530	-0.20%
2021/03/02	0	17.80	0	0.00	17.40	0	2,576	0.00%
2021/02/26	0	0.00	1	17.45	17.75	-1	2,583	-0.04%
2021/02/25	10	17.93	8	18.17	17.75	2	2,587	0.08%
2021/02/18	0	0.00	2	17.10	17.20	-2	2,416	-0.08%
2021/02/05	0	0.00	2	16.70	16.55	-2	2,405	-0.08%
2021/01/29	1	16.10	0	0.00	16.20	1	2,481	0.04%
2021/01/28	1	16.70	1	17.30	16.70	0	2,482	0.00%
2021/01/27	0	0.00	1	17.90	17.90	-1	2,459	-0.04%
2021/01/26	2	16.35	0	0.00	16.30	2	2,436	0.08%
2021/01/21	2	16.50	2	16.55	16.25	0	2,469	0.00%
2021/01/20	1	16.45	0	0.00	16.45	1	2,477	0.04%
2021/01/11	2	17.80	0	0.00	17.60	2	2,713	0.07%
2021/01/08	0	0.00	1	18.25	18.00	-1	2,921	-0.03%
2021/01/07	2	18.30	0	0.00	18.35	2	3,254	0.06%
2021/01/06	1	19.20	6	18.95	19.00	-5	3,299	-0.15%
2021/01/05	0	0.00	2	18.60	18.70	-2	3,184	-0.06%
2021/01/04	0	0.00	1	18.70	18.50	-1	3,161	-0.03%
2020/12/31	0	0.00	1	18.40	18.50	-1	3,217	-0.03%
2020/12/30	3	18.00	0	0.00	17.95	3	3,482	0.09%
2020/12/28	0	0.00	1	17.70	18.05	-1	3,514	-0.03%
2020/12/25	3	17.62	0	0.00	17.60	3	3,500	0.09%
2020/12/24	1	18.00	4	18.06	17.95	-3	3,481	-0.09%
2020/12/23	0	0.00	1	17.75	17.75	-1	3,350	-0.03%
2020/12/22	0	0.00	50	17.32	16.90	-50	3,344	-1.49%
2020/12/21	3	16.95	0	0.00	17.05	3	3,348	0.09%
2020/12/17	0	0.00	38	17.02	17.05	-38	3,356	-1.13%
2020/12/16	0	0.00	3	17.10	17.10	-3	3,352	-0.09%
2020/12/15	1	16.75	0	0.00	16.70	1	3,340	0.03%
2020/12/14	1	17.15	0	0.00	17.30	1	3,373	0.03%
2020/12/11	1	17.00	0	0.00	17.05	1	3,375	0.03%
2020/12/09	20	18.30	0	0.00	18.30	20	3,297	0.61%
2020/12/08	0	0.00	20	18.50	18.35	-20	3,324	-0.60%
2020/12/07	0	0.00	3	18.50	18.70	-3	3,305	-0.09%
2020/12/04	4	18.20	0	0.00	18.30	4	3,207	0.12%
2020/12/03	10	18.50	0	0.00	18.35	10	3,191	0.31%
2020/12/02	0	0.00	1	18.20	18.20	-1	3,210	-0.03%
2020/12/01	1	18.00	2	18.45	18.30	-1	3,222	-0.03%
2020/11/30	0	0.00	5	18.70	18.40	-5	3,246	-0.15%
2020/11/27	5	18.65	3	18.50	18.55	2	3,251	0.06%
2020/11/26	31	18.65	4	18.81	18.75	27	3,326	0.81%
2020/11/25	13	18.53	9	18.20	18.10	4	3,314	0.12%
2020/11/24	30	18.16	0.1	18.00	18.10	29.9	3,335	0.90%
2020/11/23	30	18.10	9	18.00	18.10	21	3,336	0.63%
2020/11/17	0	0.00	5	17.30	17.30	-5	3,340	-0.15%
2020/11/11	0	0.00	3	17.95	17.90	-3	3,659	-0.08%
2020/11/06	0	0.00	1	17.35	17.35	-1	3,617	-0.03%
2020/11/05	2	17.50	0	0.00	17.45	2	3,645	0.05%
2020/11/04	10	17.85	0	0.00	17.40	10	3,672	0.27%
2020/10/30	0	0.00	20	17.30	17.65	-20	3,788	-0.53%
2020/10/29	0	0.00	10	17.85	17.85	-10	3,819	-0.26%
2020/10/26	0	0.00	2	18.65	18.55	-2	3,984	-0.05%
2020/10/23	2	19.05	30	19.50	18.95	-28	4,222	-0.66%
2020/10/22	0	0.00	1	18.95	19.30	-1	4,382	-0.02%
2020/10/21	22	19.15	2	19.30	19.15	20	4,385	0.46%
2020/10/20	53	19.09	0	0.00	19.00	53	4,356	1.22%
2020/10/19	2	18.65	2	19.00	19.45	0	4,317	0.00%
2020/10/16	26	19.47	0	0.00	18.80	26	4,208	0.62%
2020/10/15	6	19.31	12	19.88	19.10	-6	4,026	-0.15%
2020/10/13	10	19.10	4	18.59	18.95	6	3,634	0.17%
2020/10/12	10	17.65	2	17.80	18.10	8	3,556	0.22%
2020/10/07	8	18.09	5	18.02	18.20	3	3,418	0.09%
2020/10/06	0	0.00	3.3	17.56	17.75	-3.3	3,117	-0.11%
2020/09/30	1	15.50	0	0.00	16.40	1	3,074	0.03%
2020/09/28	1	15.90	0	0.00	15.90	1	3,104	0.03%
2020/09/25	1	15.65	0	0.00	15.90	1	3,145	0.03%
2020/09/23	0	0.00	5	16.90	16.90	-5	3,127	-0.16%
2020/09/21	0	0.00	10	16.90	16.90	-10	3,210	-0.31%
2020/09/11	2	16.18	0	0.00	16.15	2	3,236	0.06%
2020/09/07	0	0.00	2	17.50	17.00	-2	3,188	-0.06%
2020/09/01	2	16.95	2	17.45	16.95	0	3,364	0.00%
2020/08/31	0	0.00	11	17.35	17.20	-11	3,295	-0.33%
2020/08/27	0	0.00	2	16.55	16.50	-2	3,201	-0.06%
2020/08/20	1	15.50	0	0.00	16.10	1	3,219	0.03%
2020/08/19	1	16.20	0	0.00	16.20	1	3,110	0.03%
2020/08/18	3	16.88	0	0.00	16.65	3	3,070	0.10%
2020/08/17	0	0.00	1	17.10	16.90	-1	3,026	-0.03%
2020/08/10	1	15.90	0	0.00	16.00	1	2,755	0.04%
2020/08/07	1	16.40	5	16.46	16.55	-4	2,711	-0.15%
2020/08/06	4	15.71	0	0.00	15.70	4	2,595	0.15%
2020/08/04	2	16.10	0	0.00	16.10	2	2,546	0.08%
2020/08/03	10	16.25	0	0.00	16.30	10	2,499	0.40%
2020/07/30	0	0.00	1	15.35	15.65	-1	2,356	-0.04%
2020/07/29	16.2	15.58	16	15.63	14.85	0.2	2,288	0.01%
2020/07/28	45.9	15.09	2	15.35	15.50	43.9	2,037	2.15%
2020/07/23	0	0.00	2	14.45	14.50	-2	1,900	-0.11%
2020/07/21	1	14.60	3	14.45	14.65	-2	1,866	-0.11%
2020/07/20	61	14.04	60	14.16	14.60	1	1,798	0.06%
2020/07/17	0	0.00	7	14.04	13.75	-7	1,730	-0.40%
2020/07/16	0	0.00	40	13.83	13.80	-40	1,727	-2.32%
2020/07/15	50	13.90	0	0.00	13.85	50	1,697	2.95%
2020/07/14	0	0.00	77	13.90	13.80	-77	1,761	-4.37%
2020/07/13	77	13.91	0	0.00	13.90	77	1,772	4.34%
2020/07/08	30	14.15	50	14.10	14.20	-20	1,784	-1.12%
2020/07/07	2	14.00	230	14.02	13.95	-228	1,769	-12.89%	大賣/鉅額交易
2020/07/06	250	14.07	0	0.00	14.20	250	1,748	14.29%	大買/鉅額交易
2020/07/01	0	0.00	3	13.73	13.70	-3	1,775	-0.17%
2020/06/24	1	13.35	4	13.48	13.30	-3	1,679	-0.18%
2020/06/23	2	13.25	6	13.35	13.35	-4	1,695	-0.24%
2020/06/19	2	13.20	1	13.65	13.20	1	1,712	0.06%
2020/06/18	3	13.30	0	0.00	13.60	3	1,702	0.18%
2020/06/17	2	12.95	0	0.00	13.00	2	1,686	0.12%
2020/06/15	0	0.00	2	12.93	12.80	-2	1,752	-0.11%
2020/06/11	6	13.58	2	13.70	13.30	4	1,778	0.22%
2020/06/10	1	13.85	4	13.93	14.00	-3	1,754	-0.17%
2020/06/05	2	13.48	0	0.00	13.45	2	1,570	0.13%
2020/06/04	2	13.35	0	0.00	13.40	2	1,562	0.13%
2020/06/02	2	13.20	0	0.00	13.25	2	1,551	0.13%
2020/06/01	0	0.00	2	13.40	13.30	-2	1,555	-0.13%
2020/05/28	2	13.40	4	13.58	13.20	-2	1,539	-0.13%
2020/05/27	0.1	13.45	1	12.95	13.05	-0.9	1,450	-0.06%
2020/05/26	1	12.85	0	0.00	12.70	1	1,442	0.07%
2020/05/14	6	12.78	0	0.00	12.60	6	1,412	0.42%
2020/05/07	0	0.00	1	13.00	13.00	-1	1,375	-0.07%
2020/05/04	2	12.95	0	0.00	12.90	2	1,374	0.15%
2020/04/30	1	13.30	2	13.55	13.45	-1	1,429	-0.07%
2020/04/29	2	13.25	0	0.00	13.20	2	1,344	0.15%
2020/04/28	0	0.00	3	13.15	13.15	-3	1,335	-0.22%
2020/04/24	0	0.00	4	12.91	12.95	-4	1,362	-0.29%
2020/04/17	6	13.45	0	0.00	13.30	6	1,357	0.44%
2020/04/14	2	12.75	2	12.75	12.80	0	1,268	0.00%
2020/04/09	0	12.35	0	0.00	12.10	0	1,263	0.00%
2020/04/08	22	12.37	21	12.40	12.30	1	1,256	0.08%
2020/04/07	0	0.00	2	12.00	12.10	-2	1,211	-0.17%
2020/04/01	0	0.00	5	11.10	11.05	-5	1,177	-0.42%
2020/03/31	5	10.80	0	0.00	10.95	5	1,176	0.43%
2020/03/26	0	0.00	2	10.55	10.55	-2	1,144	-0.17%
2020/03/25	1	10.30	0	0.00	10.35	1	1,140	0.09%
2020/03/24	0	0.00	2	9.96	9.94	-2	1,123	-0.18%
2020/03/19	2	9.50	56	9.50	9.50	-54	1,053	-5.13%
2020/03/17	15	9.64	15	10.20	10.15	0	1,024	0.00%
2020/03/16	2	10.50	20	10.05	10.05	-18	992	-1.81%
2020/03/13	2	11.00	0	0.00	11.10	2	968	0.21%
2020/03/12	2	12.40	2	12.75	12.20	0	907	0.00%
2020/03/09	1	14.00	0	0.00	13.80	1	865	0.12%
2020/03/04	1	14.35	0	0.00	14.35	1	889	0.11%
2020/02/27	1	14.70	0	0.00	14.55	1	912	0.11%
2020/02/24	1	14.95	0	0.00	15.05	1	931	0.11%
2020/02/04	16	15.66	16	15.50	15.50	0	1,049	0.00%
2020/02/03	1	15.00	1	15.35	15.30	0	1,020	0.00%
2020/01/31	1	15.95	0	0.00	15.90	1	1,030	0.10%
2020/01/20	5	17.38	5	17.45	17.40	0	1,200	0.00%
2020/01/17	1	17.15	0	0.00	17.15	1	1,217	0.08%
2020/01/16	10	17.15	0	0.00	17.20	10	1,279	0.78%
2020/01/15	5	17.32	0	0.00	17.25	5	1,398	0.36%
2020/01/14	10	17.25	0	0.00	17.30	10	1,398	0.71%
2020/01/10	0	0.00	1	17.10	16.90	-1	1,381	-0.07%
2020/01/03	20	17.10	20	16.81	16.90	0	1,409	0.00%
2019/12/20	1	16.35	0	0.00	16.35	1	1,749	0.06%
2019/12/17	1	16.70	0	0.00	16.70	1	1,762	0.06%
2019/12/12	0	0.00	1	16.75	16.60	-1	1,755	-0.06%
2019/12/05	0	0.00	1	16.70	16.65	-1	1,748	-0.06%
2019/12/04	1	16.55	0	0.00	16.55	1	1,748	0.06%
2019/11/29	1	17.50	0	0.00	17.50	1	1,755	0.06%
2019/11/27	1	17.80	0	0.00	17.75	1	1,833	0.05%
2019/11/25	0	0.00	31	17.52	17.65	-31	1,834	-1.69%
2019/11/20	1	17.10	0	0.00	17.10	1	1,807	0.06%
2019/11/14	0	0.00	1	16.65	16.70	-1	1,814	-0.06%
2019/11/05	0	0.00	2	17.50	17.45	-2	1,742	-0.11%
2019/10/30	0	0.00	1	18.15	18.15	-1	1,652	-0.06%
2019/10/29	16	18.33	0	0.00	18.20	16	1,623	0.99%
2019/10/28	1	18.55	1	18.50	19.00	0	1,527	0.00%
2019/10/25	0	0.00	150	17.71	17.75	-150	1,437	-10.44%	大賣/鉅額交易
2019/10/24	130	17.69	75	18.06	17.70	55	1,426	3.86%	大買/
2019/10/23	75	17.62	0	0.00	18.00	75	1,397	5.37%
2019/10/22	0	0.00	1	17.15	17.15	-1	1,281	-0.08%
2019/10/18	0	0.00	1	17.20	17.15	-1	1,281	-0.08%
2019/10/17	0	0.00	1	17.30	17.40	-1	1,269	-0.08%
2019/10/03	0	0.00	1	17.10	17.15	-1	1,345	-0.07%
2019/10/02	0	0.00	2	17.10	17.35	-2	1,327	-0.15%
2019/10/01	0	0.00	5	17.14	17.25	-5	1,283	-0.39%
2019/09/27	24	17.55	4	17.68	16.85	20	1,245	1.61%
2019/09/26	3	17.38	0	0.00	17.65	3	1,123	0.27%
2019/09/25	2	17.05	1	17.00	16.85	1	1,053	0.09%
2019/09/24	3	16.75	1	17.15	16.60	2	1,006	0.20%
2019/09/05	0	0.00	1	16.70	16.85	-1	906	-0.11%
2019/08/30	0	0.00	15	16.93	16.45	-15	835	-1.79%
2019/08/29	0	0.00	5	16.25	16.05	-5	750	-0.67%
2019/08/28	1	16.30	0	0.00	16.05	1	728	0.14%
2019/08/20	0	0.00	4	16.25	16.20	-4	691	-0.58%
2019/08/16	1	16.05	0	0.00	16.05	1	693	0.14%
2019/08/15	0	0.00	6	16.05	16.20	-6	695	-0.86%
2019/08/12	0	0.00	8	15.55	15.60	-8	706	-1.13%
2019/08/05	4	15.30	0	0.00	15.25	4	762	0.52%
2019/07/30	1	16.30	0	0.00	16.15	1	771	0.13%
2019/07/29	2.5	16.44	0	0.00	16.45	2.5	801	0.31%
2019/07/26	1.5	16.43	16	16.52	16.70	-14.5	793	-1.83%
2019/07/25	2	16.50	0	0.00	16.25	2	824	0.24%
2019/07/22	10	16.10	0	0.00	16.20	10	1,018	0.98%
2019/07/18	6	15.98	6	16.15	16.15	0	1,052	0.00%
2019/07/17	10	16.10	0	0.00	16.10	10	1,059	0.94%
2019/07/15	10	16.35	0	0.00	16.45	10	1,079	0.93%
2019/07/12	10	16.25	0	0.00	16.35	10	1,094	0.91%
2019/07/11	1	16.10	21	16.56	16.65	-20	1,094	-1.83%
2019/07/10	2	14.95	0	0.00	15.15	2	1,040	0.19%
2019/07/08	0	0.00	1	15.25	15.20	-1	1,066	-0.09%
2019/07/03	0	0.00	15	15.06	15.10	-15	1,126	-1.33%
2019/07/01	2	14.95	0	0.00	14.95	2	1,170	0.17%
2019/06/28	0	0.00	1	14.95	14.90	-1	1,209	-0.08%
2019/06/27	4	14.83	0	0.00	15.00	4	1,253	0.32%
2019/06/25	5	14.79	2	14.80	14.70	3	1,575	0.19%
2019/06/24	2	14.95	1	15.05	15.00	1	1,594	0.06%
2019/06/21	0	0.00	10	15.15	15.15	-10	1,625	-0.62%
2019/06/19	5	14.65	0	0.00	14.75	5	1,639	0.31%
2019/06/18	1	14.50	0	0.00	14.50	1	1,657	0.06%
2019/06/12	0	0.00	4	14.70	14.85	-4	1,734	-0.23%
2019/06/06	2	14.35	0	0.00	14.40	2	1,760	0.11%
2019/05/31	0	0.00	2	14.70	14.60	-2	1,779	-0.11%
2019/05/27	2	14.20	0	0.00	14.25	2	1,809	0.11%
2019/05/20	2	14.20	0	0.00	14.20	2	2,034	0.10%
2019/05/17	4	14.73	0	0.00	14.50	4	2,032	0.20%
2019/05/16	2	14.75	0	0.00	14.80	2	2,024	0.10%
2019/05/15	4	15.18	2	15.30	15.15	2	2,032	0.10%
2019/05/14	0	0.00	10	14.40	14.95	-10	2,032	-0.49%
2019/05/10	5	15.70	0	0.00	15.70	5	1,984	0.25%
2019/05/06	10	16.55	0	0.00	16.25	10	1,962	0.51%
2019/05/03	0	0.00	2	17.18	17.20	-2	1,925	-0.10%
2019/05/02	2	17.40	0	0.00	17.35	2	1,912	0.10%
2019/04/30	0	0.00	2	17.05	17.25	-2	1,862	-0.11%
2019/04/29	2	17.25	0	0.00	17.15	2	1,842	0.11%
2019/04/26	10	17.10	5	17.30	17.00	5	1,797	0.28%
2019/04/25	13	16.67	0	0.00	16.85	13	1,619	0.80%
2019/04/24	1	16.30	0	0.00	16.30	1	1,589	0.06%
2019/04/22	10	16.85	0	0.00	16.70	10	1,564	0.64%
2019/04/18	10	16.05	0	0.00	16.00	10	1,528	0.65%
2019/04/17	2	16.70	2	16.80	16.55	0	1,522	0.00%
2019/04/16	5	16.65	0	0.00	16.55	5	1,475	0.34%
2019/04/12	0	0.00	21	15.66	15.70	-21	1,400	-1.50%
2019/04/10	0	0.00	5	15.70	15.80	-5	1,394	-0.36%
2019/04/09	1	16.10	0	0.00	15.70	1	1,385	0.07%
2019/04/02	0	15.90	6	15.69	15.90	-6	1,291	-0.46%
2019/03/29	3	15.70	8	15.91	15.80	-5	1,207	-0.41%
2019/03/28	10	15.20	19	15.21	15.40	-9	975	-0.92%
2019/03/26	0	0.00	1	14.65	14.65	-1	873	-0.11%
2019/03/21	0	0.00	2	14.40	14.50	-2	840	-0.24%
2019/03/11	5	13.90	0	0.00	13.85	5	778	0.64%
2019/03/04	2	14.40	0	0.00	14.30	2	770	0.26%
2019/02/27	5	14.30	3	14.35	14.30	2	768	0.26%
2019/02/26	0	0.00	2	14.55	14.55	-2	773	-0.26%
2019/02/25	2	14.73	0	0.00	14.50	2	771	0.26%
2019/02/22	5	14.55	0	0.00	14.55	5	762	0.66%
2019/02/21	5	14.65	0	0.00	14.70	5	761	0.66%
2019/02/20	3	15.22	2	15.35	15.05	1	735	0.14%
2019/02/19	23	14.73	10	14.80	14.95	13	608	2.14%
2019/02/18	0	0.00	1	14.25	14.15	-1	534	-0.19%
2019/02/14	0	0.00	2	14.25	14.25	-2	537	-0.37%
2019/01/30	1	13.60	0	0.00	13.50	1	516	0.19%
2019/01/10	0	13.60	0	0.00	13.60	0	570	0.00%
2018/12/27	2	13.00	2	12.90	12.85	0	650	0.00%
2018/12/24	2	13.00	0	0.00	13.15	2	693	0.29%
2018/12/20	2	13.40	0	0.00	13.30	2	711	0.28%
2018/12/18	1	13.80	0	0.00	13.70	1	720	0.14%
2018/12/12	0	0.00	6	14.75	14.65	-6	709	-0.85%
2018/12/04	10	14.90	0	0.00	15.05	10	733	1.36%
2018/12/03	0	0.00	1	15.40	15.45	-1	728	-0.14%
2018/11/27	0	0.00	1	14.45	14.50	-1	887	-0.11%
2018/11/23	1	14.05	0	0.00	14.05	1	907	0.11%
2018/11/08	1	14.55	0	0.00	14.55	1	967	0.10%
2018/11/02	0	0.00	2	14.25	14.20	-2	1,007	-0.20%
2018/10/31	0	0.00	1	13.45	13.80	-1	999	-0.10%
2018/10/29	1	12.75	0	0.00	13.05	1	998	0.10%
2018/10/25	1	12.70	0	0.00	12.70	1	1,015	0.10%
2018/10/23	0	0.00	3	14.05	13.85	-3	1,065	-0.28%
2018/10/16	0	0.00	1	13.80	13.70	-1	1,132	-0.09%
2018/10/11	4	13.50	0	0.00	13.50	4	1,158	0.35%
2018/10/09	2	15.03	0	0.00	15.00	2	1,135	0.18%
2018/10/08	1	15.85	0	0.00	15.85	1	1,161	0.09%
2018/10/01	0	0.00	1	16.85	17.00	-1	1,491	-0.07%
2018/09/28	1	16.25	0	0.00	16.25	1	1,547	0.06%
2018/09/07	1	16.70	5	16.74	16.80	-4	2,499	-0.16%
2018/09/05	1	17.10	1	17.75	17.30	0	2,891	0.00%
2018/09/04	4	18.15	1	18.30	17.90	3	2,932	0.10%
2018/08/31	0	0.00	1.5	17.27	17.30	-1.5	3,321	-0.05%
2018/08/30	0	0.00	1	16.90	16.85	-1	3,715	-0.03%
2018/08/16	1	16.35	1	16.60	16.35	0	5,070	0.00%
2018/08/15	1	15.95	2	16.25	16.55	-1	5,064	-0.02%
2018/08/13	2	15.50	0	0.00	15.70	2	5,044	0.04%
2018/08/07	1	16.60	0	0.00	16.50	1	5,021	0.02%
2018/08/06	10	16.70	0	0.00	16.65	10	5,017	0.20%
2018/08/02	1	16.60	0	0.00	16.60	1	5,013	0.02%
2018/08/01	0	0.00	1	17.00	16.90	-1	5,005	-0.02%
2018/07/31	2	16.75	1	17.40	16.60	1	5,003	0.02%
2018/07/26	0	0.00	1	17.20	17.00	-1	4,939	-0.02%
2018/07/25	2	16.63	0	0.00	16.60	2	4,913	0.04%
2018/07/16	2	16.95	0	0.00	16.85	2	4,916	0.04%
2018/07/13	12	18.23	9	18.48	17.45	3	4,860	0.06%
2018/07/12	10	17.49	1	17.40	17.40	9	4,722	0.19%
2018/07/04	3	16.45	3	16.27	16.40	0	4,385	0.00%
2018/06/15	1	21.85	0	0.00	21.95	1	3,600	0.03%
2018/06/14	0	0.00	10	22.50	22.15	-10	3,560	-0.28%
2018/06/13	0	0.00	4	22.98	22.50	-4	3,474	-0.12%
2018/06/12	0	0.00	21	22.11	21.90	-21	3,191	-0.66%
2018/06/08	6	21.92	0	0.00	21.85	6	3,002	0.20%
2018/06/07	9	22.46	13	22.77	22.40	-4	2,933	-0.14%
2018/06/06	17	21.21	9	22.36	22.40	8	2,543	0.31%
2018/06/05	0	0.00	9	20.55	20.40	-9	2,171	-0.41%
2018/05/31	0	0.00	1	20.90	20.50	-1	2,025	-0.05%
2018/05/30	9	21.35	0	0.00	21.05	9	1,945	0.46%
2018/05/29	0	0.00	9	21.03	21.20	-9	1,859	-0.48%
2018/05/28	2	21.25	9	21.17	21.50	-7	1,643	-0.43%
2018/05/25	0	0.00	5	19.62	19.80	-5	1,344	-0.37%
2018/05/24	5	18.95	12	18.27	18.95	-7	1,103	-0.63%
2018/05/21	0	0.00	1	17.10	17.00	-1	952	-0.10%
2018/05/17	0	0.00	1	17.00	16.95	-1	945	-0.11%
2018/05/07	0	0.00	5	16.25	16.35	-5	1,048	-0.48%
2018/05/02	0	0.00	2	16.05	16.10	-2	1,104	-0.18%
2018/04/30	2	15.80	0	0.00	15.90	2	1,111	0.18%
2018/04/24	1	15.80	0	0.00	16.15	1	1,091	0.09%
2018/04/23	0	0.00	9	16.15	16.25	-9	1,084	-0.83%
2018/04/20	0	0.00	9	16.15	16.20	-9	1,025	-0.88%
2018/04/19	0	0.00	1	16.25	16.10	-1	1,020	-0.10%
2018/04/18	1	16.10	0	0.00	16.10	1	1,020	0.10%
2018/04/16	0	0.00	1	16.15	16.15	-1	1,018	-0.10%
2018/04/12	0	16.60	0	0.00	16.75	0	1,047	0.00%
2018/04/11	0	16.80	0	0.00	16.75	0	1,048	0.00%
2018/04/03	0	17.05	0	0.00	17.00	0	1,055	0.00%
2018/03/31	9	16.67	0	0.00	16.60	9	1,079	0.83%
2018/03/28	0	0.00	1	16.70	16.60	-1	1,094	-0.09%
2018/03/27	0	0.00	2	16.80	16.65	-2	1,114	-0.18%
2018/03/26	2	16.65	0	0.00	16.60	2	1,116	0.18%
2018/03/23	2	16.75	2	16.95	16.80	0	1,117	0.00%
2018/03/13	0	0.00	1	17.35	17.60	-1	1,101	-0.09%
2018/03/12	1	17.95	1	18.10	17.40	0	1,102	0.00%
2018/03/09	0	0.00	18	17.50	17.55	-18	1,046	-1.72%
2018/03/07	2	17.20	0	0.00	17.20	2	1,015	0.20%
2018/03/06	0	0.00	2	17.20	17.15	-2	1,008	-0.20%
2018/03/05	1	16.45	0	0.00	16.30	1	995	0.10%
2018/03/02	3	16.75	0	0.00	16.75	3	993	0.30%
2018/03/01	0	0.00	2	17.00	17.35	-2	981	-0.20%
2018/02/27	0	0.00	4	16.98	17.15	-4	959	-0.42%
2018/02/26	2	16.70	0	0.00	16.75	2	936	0.21%
2018/02/23	34	16.98	32	16.70	16.75	2	962	0.21%
2018/02/22	2	16.45	0	0.00	16.70	2	954	0.21%
2018/02/07	0	0.00	1	15.85	15.75	-1	956	-0.10%
2018/02/06	1	15.20	1	15.20	15.50	0	961	0.00%
2018/02/05	1	16.60	0	0.00	16.75	1	938	0.11%
2018/02/02	1	17.05	1	17.10	16.90	0	934	0.00%
2018/01/30	0	0.00	2	16.85	16.60	-2	896	-0.22%
2018/01/29	1	16.90	1	16.45	16.80	0	925	0.00%
2018/01/26	1	16.35	0	0.00	16.45	1	896	0.11%
2018/01/23	0	0.00	1	16.25	16.20	-1	1,014	-0.10%
2018/01/18	0	0.00	2	16.40	16.20	-2	1,126	-0.18%
2018/01/17	2	16.15	0	0.00	16.40	2	1,146	0.17%
2018/01/10	3	16.20	2	16.40	16.10	1	1,299	0.08%
2018/01/09	2	16.75	0	0.00	16.55	2	1,305	0.15%
2018/01/08	0	0.00	12	17.04	17.00	-12	1,338	-0.90%
2018/01/05	0	0.00	1	16.85	16.90	-1	1,308	-0.08%
2018/01/03	0	0.00	2	16.70	16.65	-2	1,324	-0.15%
2018/01/02	2	16.45	0	0.00	16.55	2	1,323	0.15%