國碩 (2406)-統一-新竹券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
15.40
漲跌
▼0.60
漲幅
-3.75%
成交量
1,910張
產業
上市光電類股
442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

國碩 (2406)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/12/13	15	15.50	0	0.00	15.40	15	1,591	0.94%
2024/11/19	0	0.00	10	16.95	16.90	-10	1,751	-0.57%
2024/11/18	0	0.00	3	16.90	16.90	-3	1,801	-0.17%
2024/11/13	130	17.33	1	17.30	17.30	129	1,876	6.87%	大買/鉅額交易
2024/11/12	1	17.35	0	0.00	17.40	1	1,950	0.05%
2024/11/08	132	18.11	0	0.00	17.75	132	2,013	6.55%	大買/鉅額交易
2024/11/06	16	18.31	0	0.00	18.25	16	2,046	0.78%
2024/11/04	4	18.55	0	0.00	18.45	4	2,180	0.18%
2024/10/30	30	18.35	0	0.00	18.35	30	2,236	1.34%
2024/10/29	90	18.35	0	0.00	18.40	90	2,252	4.00%
2024/10/25	9	18.65	0	0.00	18.65	9	2,302	0.39%
2024/10/24	1	18.55	0	0.00	18.55	1	2,356	0.04%
2024/10/23	0	0.00	2	19.20	19.05	-2	2,419	-0.08%
2024/10/22	1	18.75	0	0.00	18.80	1	2,529	0.04%
2024/10/21	1	18.80	0	0.00	18.80	1	2,650	0.04%
2024/10/07	0	0.00	7	19.90	20.00	-7	4,346	-0.16%
2024/10/04	15	20.30	15	20.27	20.30	0	4,559	0.00%
2024/10/01	2	20.85	4	20.59	20.80	-2	4,871	-0.04%
2024/09/27	7	20.45	0	0.00	20.30	7	5,613	0.12%
2024/09/20	0	0.00	2	19.70	19.60	-2	10,041	-0.02%
2024/09/18	1	19.35	0	0.00	19.40	1	10,655	0.01%
2024/09/11	0	0.00	5	18.95	18.90	-5	11,112	-0.04%
2024/09/05	0	0.00	2	19.00	19.00	-2	11,273	-0.02%
2024/09/02	10	20.75	0	0.00	20.35	10	11,487	0.09%
2024/08/29	8	20.56	9	20.49	20.50	-1	11,511	-0.01%
2024/08/28	3	20.70	3	20.50	20.50	0	11,533	0.00%
2024/08/27	7	20.74	6	20.88	20.85	1	11,568	0.01%
2024/08/23	0	0.00	13	20.35	20.65	-13	11,623	-0.11%
2024/08/20	0	0.00	1	21.05	20.90	-1	11,769	-0.01%
2024/08/19	1	20.65	0	0.00	20.45	1	11,863	0.01%
2024/08/16	0	0.00	4	20.55	20.60	-4	12,176	-0.03%
2024/08/15	5	20.85	5	20.55	20.55	0	12,219	0.00%
2024/08/14	10	21.90	10	21.53	21.30	0	12,362	0.00%
2024/08/13	0	0.00	10	21.67	21.65	-10	12,673	-0.08%
2024/08/12	0	0.00	10	22.25	22.10	-10	12,745	-0.08%
2024/08/09	5	21.75	85	21.87	21.75	-80	13,097	-0.61%
2024/08/08	2	21.40	0	0.00	21.40	2	13,250	0.02%
2024/08/07	9	21.52	1	21.55	21.50	8	13,954	0.06%
2024/08/06	1	20.05	10	18.77	20.20	-9	14,038	-0.06%
2024/08/05	105	20.20	2	20.40	20.20	103	13,974	0.74%	大買/鉅額交易
2024/08/02	5	22.90	5	22.40	22.40	0	13,955	0.00%
2024/07/31	13	23.62	3	23.40	23.40	10	14,006	0.07%
2024/07/29	0	0.00	1	23.00	22.90	-1	14,007	-0.01%
2024/07/23	19	24.40	23	24.12	23.95	-4	14,019	-0.03%
2024/07/22	3	25.45	8	24.91	24.90	-5	13,922	-0.04%
2024/07/19	8	25.69	13	25.37	25.40	-5	13,812	-0.04%
2024/07/18	8	25.86	7	25.75	25.65	1	13,725	0.01%
2024/07/17	5	26.45	5	26.30	26.30	0	13,649	0.00%
2024/07/16	12	26.79	10	26.30	26.30	2	13,628	0.01%
2024/07/15	6	27.07	9	27.02	27.00	-3	13,599	-0.02%
2024/07/12	18	27.92	16	27.88	27.55	2	13,534	0.01%
2024/07/11	5	26.90	16	27.65	27.20	-11	13,181	-0.08%
2024/07/10	43	27.00	28	27.04	26.65	15	12,995	0.12%
2024/07/09	9	26.44	25	26.51	26.60	-16	12,841	-0.12%
2024/07/08	18	26.90	12.1	26.92	26.50	6	12,871	0.05%
2024/07/05	18	27.65	41.4	28.10	27.70	-23.4	13,264	-0.18%
2024/07/04	16	27.74	11	27.74	27.50	5	13,034	0.04%
2024/07/03	40	27.52	27	27.57	27.60	13	12,678	0.10%
2024/07/02	47.1	27.10	94	27.55	27.80	-47	12,145	-0.39%
2024/07/01	23	26.57	18	26.55	26.20	5	10,770	0.05%
2024/06/28	80	26.84	47	26.92	26.35	33	10,413	0.32%
2024/06/27	23	25.81	25	26.92	27.40	-2	8,877	-0.02%
2024/06/26	24	24.89	78	25.01	24.95	-54	8,333	-0.65%
2024/06/25	64	23.77	58	23.85	23.65	6	7,821	0.08%
2024/06/24	21	23.47	18	23.50	23.10	3	7,369	0.04%
2024/06/21	2	22.75	53	23.80	23.55	-51	7,297	-0.70%
2024/06/20	5	21.75	0	0.00	22.20	5	7,041	0.07%
2024/06/19	6	22.09	7.1	21.66	21.65	-1.1	7,348	-0.01%
2024/06/18	12	22.18	5.6	22.16	22.15	6.4	7,468	0.09%
2024/06/17	5	22.40	5	22.35	22.35	0	7,470	0.00%
2024/06/14	5	22.10	5	22.05	22.05	0	7,446	0.00%
2024/06/13	7	22.15	15	22.13	22.10	-8	7,434	-0.11%
2024/06/12	12	22.55	5	22.15	22.15	7	7,417	0.09%
2024/06/11	5.1	23.01	5	22.80	22.80	0.1	7,352	0.00%
2024/06/07	6	22.46	34	22.86	23.10	-28	7,333	-0.38%
2024/06/06	5	22.15	6	21.86	21.80	-1	7,403	-0.01%
2024/06/05	5	22.00	5	22.00	22.00	0	7,486	0.00%
2024/06/04	7	22.04	6	21.86	21.85	1	7,475	0.01%
2024/06/03	5	22.65	5	22.10	22.10	0	7,454	0.00%
2024/05/31	5	22.60	5	22.35	22.35	0	7,422	0.00%
2024/05/30	5	22.30	5	22.20	22.20	0	7,386	0.00%
2024/05/29	5	22.45	5	22.60	22.60	0	7,407	0.00%
2024/05/28	5	22.20	9	22.66	22.65	-4	7,367	-0.05%
2024/05/27	9	22.05	7	22.09	22.10	2	7,301	0.03%
2024/05/24	10	22.15	4	22.15	22.15	6	7,260	0.08%
2024/05/23	39	22.97	9	22.66	22.60	30	7,211	0.42%
2024/05/22	51	23.58	57	23.77	23.70	-6	7,066	-0.08%
2024/05/21	15	22.15	8	22.19	22.25	7	6,734	0.10%
2024/05/20	9.5	23.25	16	22.57	22.35	-6.5	6,651	-0.10%
2024/05/17	16	22.55	24	22.69	22.75	-8	6,448	-0.12%
2024/05/16	11.1	21.53	24	21.39	21.30	-13	6,099	-0.21%
2024/05/15	38.1	22.71	19	22.06	21.60	19.1	5,966	0.32%
2024/05/14	8	22.54	18	22.61	22.80	-10	5,595	-0.18%
2024/05/13	15.1	22.52	36	22.56	22.50	-20.9	5,411	-0.39%
2024/05/10	0	0.00	6	21.85	21.85	-6	4,676	-0.13%
2024/05/09	5	20.25	5.2	19.91	19.90	-0.2	4,536	0.00%
2024/05/08	5	19.50	5	19.80	19.80	0	4,517	0.00%
2024/05/07	8	19.94	2	19.55	19.55	6	4,490	0.13%
2024/05/06	10	20.85	6.7	20.35	20.35	3.3	4,417	0.07%
2024/05/03	5	21.00	5	21.10	21.10	0	4,388	0.00%
2024/05/02	5	20.80	5	21.20	21.20	0	4,345	0.00%
2024/04/30	6	21.22	6	21.03	20.95	0	4,321	0.00%
2024/04/29	5	20.20	5	20.78	20.80	0	4,227	0.00%
2024/04/26	8	20.19	5	20.20	20.20	3	4,204	0.07%
2024/04/25	16	20.43	10	20.25	20.25	6	4,175	0.14%
2024/04/24	0	0.00	4	20.50	20.50	-4	4,162	-0.10%
2024/04/23	6	20.37	7	20.26	20.20	-1	4,136	-0.02%
2024/04/22	3	20.80	3	20.45	20.45	0	4,181	0.00%
2024/04/19	9	20.59	3	20.83	20.50	6	4,302	0.14%
2024/04/18	11	21.13	9	20.95	21.00	2	4,222	0.05%
2024/04/17	3	20.70	2	21.10	21.00	1	4,161	0.02%
2024/04/16	10	20.33	7	20.00	20.00	3	4,073	0.07%
2024/04/15	20	20.86	40	20.59	20.65	-20	3,988	-0.50%
2024/04/12	7	20.76	47	20.95	20.95	-40	3,832	-1.04%
2024/04/11	21	21.20	25	21.25	21.35	-4	3,583	-0.11%
2024/04/10	0	0.00	87	20.41	20.80	-87	2,948	-2.95%
2024/04/09	63	19.00	3	18.95	18.95	60	2,828	2.12%
2024/04/08	25	19.17	5	19.15	19.15	20	2,808	0.71%
2024/04/03	0	0.00	2	18.75	18.90	-2	2,781	-0.07%
2024/04/02	7	18.86	0	0.00	18.90	7	2,765	0.25%
2024/04/01	5	19.30	5	18.90	18.90	0	2,745	0.00%
2024/03/29	6	19.38	5	19.05	19.05	1	2,714	0.04%
2024/03/28	10	19.62	8	19.50	19.50	2	2,653	0.08%
2024/03/27	3	19.15	3	19.25	19.25	0	2,538	0.00%
2024/03/26	7	19.54	9	19.40	19.30	-2	2,503	-0.08%
2024/03/25	4	19.51	15	19.49	19.60	-11	2,450	-0.45%
2024/03/22	14	19.63	87	19.62	19.65	-73	2,360	-3.09%
2024/03/21	56	19.44	7	19.12	18.85	49	2,011	2.44%
2024/03/19	1	17.90	0	0.00	17.60	1	1,792	0.06%
2024/03/18	3	18.25	53	18.18	18.00	-50	1,772	-2.82%
2024/03/15	10	18.16	58	18.04	18.25	-48	1,757	-2.73%
2024/03/14	3	18.55	3	18.30	18.30	0	1,735	0.00%
2024/03/13	5	19.05	5	18.55	18.55	0	1,704	0.00%
2024/03/12	15	18.88	6	18.85	18.85	9	1,648	0.55%
2024/03/11	0	0.00	1	18.80	18.80	-1	1,413	-0.07%
2024/03/07	0	0.00	2	17.40	17.40	-2	1,299	-0.15%
2024/03/04	6	18.23	3	18.25	18.20	3	1,272	0.24%
2024/03/01	1	17.90	10	17.96	17.95	-9	1,209	-0.74%
2024/02/26	1	17.90	0	0.00	17.95	1	1,219	0.08%
2024/02/19	0	0.00	3	17.80	17.75	-3	1,217	-0.25%
2024/02/05	5	16.50	5	16.30	16.30	0	1,190	0.00%
2024/01/26	2	17.50	3	17.65	17.55	-1	1,227	-0.08%
2024/01/23	2	17.58	0	0.00	17.50	2	1,530	0.13%
2024/01/17	5	17.20	5	17.00	17.00	0	1,563	0.00%
2024/01/16	5	17.60	5	17.40	17.40	0	1,537	0.00%
2024/01/15	12	18.14	33	18.07	17.90	-21	1,476	-1.42%
2024/01/12	0	16.75	2	16.70	16.80	-2	1,309	-0.15%
2024/01/11	0	0.00	30	16.90	16.75	-30	1,299	-2.31%
2024/01/05	25	16.30	5	16.30	16.30	20	1,255	1.59%
2024/01/04	10	16.25	0	0.00	16.25	10	1,255	0.80%
2024/01/03	15	16.28	0	0.00	16.30	15	1,264	1.19%
2024/01/02	14	16.44	0	0.00	16.40	14	1,260	1.11%
2023/12/29	6	16.44	0	0.00	16.45	6	1,262	0.48%
2023/12/28	5	16.50	0	0.00	16.55	5	1,279	0.39%
2023/12/25	0	0.00	1	16.35	16.40	-1	1,280	-0.08%
2023/12/22	20	16.40	0	0.00	16.35	20	1,283	1.56%
2023/12/20	4	16.91	3	16.80	16.80	1	1,272	0.08%
2023/12/19	30	16.30	0	0.00	16.20	30	1,244	2.41%
2023/12/15	0	0.00	20	16.55	16.60	-20	1,250	-1.60%
2023/12/13	0	0.00	2	16.25	16.10	-2	1,233	-0.16%
2023/12/12	0	0.00	7.7	16.30	16.25	-7.7	1,231	-0.62%
2023/12/04	10	16.90	0	0.00	16.95	10	1,196	0.84%
2023/11/30	0	0.00	1	16.95	16.90	-1	1,177	-0.08%
2023/11/24	1	16.85	1	16.85	16.85	0	1,163	0.00%
2023/11/23	15	17.30	0	0.00	17.00	15	1,143	1.31%
2023/11/22	77	16.83	2	16.80	16.85	75	1,102	6.81%
2023/11/07	1	16.15	0	0.00	16.10	1	1,053	0.09%
2023/11/06	2	16.10	0	0.00	16.05	2	1,047	0.19%
2023/11/02	5	15.75	5	15.55	15.55	0	1,009	0.00%
2023/11/01	8	16.27	10	15.71	15.65	-2	982	-0.20%
2023/10/31	18	16.68	23	16.77	16.70	-5	915	-0.55%
2023/10/30	0	0.00	1	16.30	16.30	-1	673	-0.15%
2023/10/23	2	15.05	0	0.00	15.00	2	620	0.32%
2023/10/19	0.1	14.65	0	0.00	14.70	0.1	636	0.01%
2023/10/18	0.1	14.95	0	0.00	14.85	0.1	639	0.01%
2023/10/17	0.1	15.00	0	0.00	14.80	0.1	633	0.01%
2023/10/12	0.1	14.90	0	0.00	14.95	0.1	662	0.01%
2023/10/11	0	0.00	1	14.55	14.60	-1	676	-0.15%
2023/10/04	0.1	14.55	0	0.00	14.50	0.1	744	0.01%
2023/10/03	0.1	15.05	0	0.00	14.90	0.1	742	0.01%
2023/09/22	0.1	15.25	0	0.00	15.15	0.1	845	0.01%
2023/09/21	14	15.22	14	15.21	15.25	0	857	0.00%
2023/09/19	2.1	15.60	0	0.00	15.55	2.1	870	0.24%
2023/09/15	0.1	15.75	0	0.00	15.60	0.1	899	0.01%
2023/08/31	5	16.35	0	0.00	16.35	5	1,030	0.49%
2023/08/23	0.1	15.65	0	0.00	15.60	0.1	1,065	0.01%
2023/08/22	0.1	15.90	0	0.00	15.65	0.1	1,071	0.01%
2023/08/21	0.1	16.00	0.4	16.05	16.00	-0.4	1,075	-0.03%
2023/08/18	5.1	15.90	0	0.00	15.80	5.1	1,080	0.47%
2023/08/17	0.1	15.80	0	0.00	15.80	0.1	1,083	0.01%
2023/08/16	0.1	15.80	0	0.00	15.80	0.1	1,086	0.01%
2023/08/10	0.1	16.45	0	0.00	16.10	0.1	1,076	0.01%
2023/08/01	0	0.00	2	16.90	16.70	-2	1,141	-0.18%
2023/07/26	2	16.35	8	16.45	16.30	-6	1,148	-0.52%
2023/07/24	0.1	16.55	0	0.00	16.35	0.1	1,137	0.01%
2023/07/21	0.1	16.80	0	0.00	16.65	0.1	1,127	0.01%
2023/07/20	0	0.00	6	16.84	16.85	-6	1,148	-0.52%
2023/07/19	5.1	17.00	0	0.00	16.75	5.1	1,152	0.44%
2023/07/18	0.1	17.10	0	0.00	16.90	0.1	1,173	0.01%
2023/07/17	0	0.00	3	16.75	17.15	-3	1,231	-0.24%
2023/07/14	10	16.84	0	0.00	16.70	10	1,420	0.70%
2023/07/13	0.1	17.05	0	0.00	16.65	0.1	1,448	0.01%
2023/07/12	0.1	17.35	0	0.00	17.05	0.1	1,420	0.01%
2023/07/10	0.1	17.65	0	0.00	17.40	0.1	1,438	0.01%
2023/07/07	0.1	17.70	0.1	18.00	17.70	0	1,456	0.00%
2023/07/06	0.1	18.00	5	17.95	17.95	-4.9	1,438	-0.34%
2023/07/05	0	0.00	0.6	18.15	18.00	-0.6	1,420	-0.04%
2023/07/04	0.1	18.15	0	0.00	18.00	0.1	1,421	0.01%
2023/06/30	0.1	18.15	0	0.00	18.15	0.1	1,411	0.01%
2023/06/29	0	0.00	20	18.10	18.10	-20	1,411	-1.42%
2023/06/28	0.1	18.15	0	0.00	18.00	0.1	1,410	0.01%
2023/06/26	0.1	18.40	0	0.00	18.20	0.1	1,443	0.01%
2023/06/21	0.1	18.30	0.1	18.35	18.45	0	1,456	0.00%
2023/06/20	0	0.00	4	18.40	18.35	-4	1,463	-0.27%
2023/06/19	0.1	18.15	0	0.00	18.05	0.1	1,478	0.01%
2023/06/15	1	18.15	0	0.00	18.10	1	1,770	0.06%
2023/06/14	0	0.00	5	18.15	18.10	-5	1,898	-0.26%
2023/06/12	5.1	18.00	0	0.00	18.05	5.1	1,939	0.26%
2023/06/08	0.2	18.50	0	0.00	18.25	0.2	1,953	0.01%
2023/06/05	1	18.55	0	0.00	18.60	1	2,016	0.05%
2023/06/02	0	18.25	0	0.00	18.25	0	2,016	0.00%
2023/06/01	1	18.15	0	0.00	18.15	1	2,018	0.05%
2023/05/30	0.1	18.45	0	0.00	18.20	0.1	2,018	0.00%
2023/05/26	5.1	18.05	0	0.00	18.05	5.1	2,015	0.25%
2023/05/25	0.1	18.55	0	0.00	18.25	0.1	2,017	0.00%
2023/05/23	1.1	18.49	0	0.00	18.40	1.1	2,022	0.05%
2023/05/18	0	0.00	5	18.00	18.15	-5	2,127	-0.24%
2023/05/17	1	18.25	5	18.25	18.10	-4	2,131	-0.19%
2023/05/11	3.1	18.15	3	18.50	18.05	0.1	2,117	0.00%
2023/05/10	8.1	18.45	8	18.35	18.45	0.1	2,107	0.00%
2023/05/05	1	19.00	0	0.00	18.90	1	2,078	0.05%
2023/04/25	0	0.00	2	18.90	18.90	-2	2,204	-0.09%
2023/04/20	5	20.40	5	19.95	19.95	0	2,153	0.00%
2023/04/19	38	20.67	39.2	20.53	20.55	-1.2	2,091	-0.06%
2023/04/18	9	20.07	11	20.11	19.85	-2	1,891	-0.11%
2023/04/17	1	19.80	0	0.00	19.80	1	1,863	0.05%
2023/04/14	0	0.00	1	20.00	19.85	-1	1,895	-0.05%
2023/04/07	12	19.88	0	0.00	19.85	12	1,823	0.66%
2023/04/06	2	19.90	0	0.00	19.80	2	1,822	0.11%
2023/03/31	0	0.00	2	20.00	20.00	-2	1,818	-0.11%
2023/03/28	0	0.00	1	20.00	20.10	-1	1,828	-0.05%
2023/03/23	8	20.51	7	20.50	20.45	1	1,816	0.06%
2023/03/22	0	0.00	10	20.40	20.50	-10	1,826	-0.55%
2023/03/21	21.5	20.62	23	20.74	20.55	-1.5	1,846	-0.08%
2023/03/20	20	20.88	7	20.81	20.80	13	1,873	0.69%
2023/03/17	13.5	20.23	17	20.01	20.05	-3.5	2,006	-0.17%
2023/03/16	24	19.47	19	19.54	19.10	5	2,004	0.25%
2023/03/15	2	19.35	22	19.62	19.65	-20	2,016	-0.99%
2023/03/14	5.1	19.05	5	19.45	19.00	0.1	2,036	0.00%
2023/03/13	0.1	19.00	3	18.80	19.00	-2.9	2,217	-0.13%
2023/03/10	0.1	19.80	0	0.00	19.25	0.1	2,358	0.00%
2023/03/09	0.1	20.30	0	0.00	19.85	0.1	2,351	0.00%
2023/03/08	14	20.22	17	20.21	20.30	-3	2,349	-0.13%
2023/03/07	3.1	20.05	10	20.13	20.05	-6.9	2,322	-0.30%
2023/03/06	5	20.00	0	0.00	20.00	5	2,313	0.22%
2023/03/02	6	19.43	0	0.00	19.45	6	2,314	0.26%
2023/03/01	0.1	19.60	0	0.00	19.40	0.1	2,312	0.00%
2023/02/23	0	0.00	6	20.03	20.00	-6	2,315	-0.26%
2023/02/22	3.1	19.90	0	0.00	19.75	3.1	2,315	0.13%
2023/02/20	10	20.05	0	0.00	20.05	10	2,336	0.43%
2023/02/17	0.1	20.05	0	0.00	19.95	0.1	2,375	0.00%
2023/02/16	0.1	20.10	11	20.15	20.00	-10.9	2,371	-0.46%
2023/02/15	0	0.00	2	19.80	19.70	-2	2,300	-0.09%
2023/02/10	5	19.50	0	0.00	19.45	5	2,296	0.22%
2023/02/08	10	19.65	0	0.00	19.65	10	2,301	0.43%
2023/02/07	2	19.68	0	0.00	19.65	2	2,292	0.09%
2023/02/06	0	0.00	5	19.75	19.75	-5	2,296	-0.22%
2023/01/31	17	19.60	10	19.95	19.55	7	2,256	0.31%
2023/01/06	0.1	18.85	0	0.00	18.90	0.1	2,244	0.00%
2023/01/05	10.1	18.98	0	0.00	18.75	10.1	2,291	0.44%
2023/01/04	0	0.00	10	19.30	19.20	-10	2,299	-0.43%
2022/12/27	1	19.20	0	0.00	18.90	1	2,296	0.04%
2022/12/26	0	0.00	1	19.20	19.20	-1	2,295	-0.04%
2022/12/22	1	18.90	0	0.00	19.00	1	2,313	0.04%
2022/12/20	6	18.74	0	0.00	18.55	6	2,388	0.25%
2022/12/19	10	19.28	0	0.00	19.05	10	2,415	0.41%
2022/12/16	1	19.85	1	19.65	19.65	0	2,416	0.00%
2022/12/15	6	20.14	3	20.13	20.10	3	2,405	0.12%
2022/12/14	5	20.40	5	20.35	20.40	0	2,397	0.00%
2022/12/13	5	20.00	2	20.15	20.00	3	2,374	0.13%
2022/12/12	2	20.93	1	20.20	20.20	1	2,336	0.04%
2022/12/09	4	20.80	1	21.05	20.80	3	2,225	0.13%
2022/12/08	20	20.49	20	20.43	20.10	0	1,900	0.00%
2022/12/07	2	20.00	1	19.85	19.60	1	1,781	0.06%
2022/12/06	0	0.00	4	19.99	20.00	-4	1,770	-0.23%
2022/12/05	19	20.41	18	20.46	20.70	1	1,748	0.06%
2022/12/02	5	20.00	7	19.64	19.90	-2	1,577	-0.13%
2022/11/30	8	18.75	1	18.80	18.75	7	1,498	0.47%
2022/11/22	5	17.95	2	18.30	17.95	3	1,939	0.15%
2022/11/21	1	18.45	0	0.00	18.25	1	1,976	0.05%
2022/11/18	2	18.60	0	0.00	18.30	2	2,028	0.10%
2022/11/17	0	0.00	3	18.50	18.55	-3	2,036	-0.15%
2022/11/16	15	18.37	10	18.55	18.25	5	2,067	0.24%
2022/11/15	2	18.50	1	18.40	18.40	1	2,101	0.05%
2022/11/11	0.2	17.65	0	0.00	17.50	0.2	2,171	0.01%
2022/11/10	0	17.55	13	17.64	17.55	-13	2,227	-0.58%
2022/11/09	6	17.60	3	17.65	17.50	3	2,326	0.13%
2022/11/08	3	17.48	6	17.65	17.45	-3	2,364	-0.13%
2022/11/07	0	17.50	0	0.00	17.40	0	2,428	0.00%
2022/11/03	3	16.92	0	0.00	16.90	3	2,484	0.12%
2022/11/02	1	16.85	1	16.95	17.10	0	2,542	0.00%
2022/10/28	0	16.30	0	0.00	16.05	0	2,626	0.00%
2022/10/27	0	16.50	30	16.60	16.70	-30	2,647	-1.13%
2022/10/24	0	17.00	0	0.00	16.85	0	2,780	0.00%
2022/10/19	0	0.00	2	17.50	17.25	-2	2,815	-0.07%
2022/10/18	2	17.20	0	0.00	17.10	2	2,842	0.07%
2022/10/17	1	16.50	0	0.00	16.90	1	2,854	0.04%
2022/10/13	0	0.00	5	16.30	16.20	-5	2,906	-0.17%
2022/10/11	0	17.45	0	0.00	17.40	0	2,987	0.00%
2022/10/07	0	18.30	0	0.00	18.20	0	2,995	0.00%
2022/10/05	7	18.49	7	18.51	18.20	0	3,076	0.00%
2022/10/04	0	0.00	1	18.30	18.25	-1	3,127	-0.03%
2022/10/03	11	17.80	10	17.90	17.90	1	3,160	0.03%
2022/09/30	7	17.35	17	17.59	17.90	-10	3,196	-0.31%
2022/09/29	10	17.85	9	18.03	17.90	1	3,223	0.03%
2022/09/28	8	18.47	7	18.34	17.50	1	3,253	0.03%
2022/09/26	7	19.21	11	19.47	19.00	-4	3,291	-0.12%
2022/09/21	5	20.20	0	0.00	20.10	5	3,407	0.15%
2022/09/20	0	0.00	0.5	20.55	20.35	-0.5	3,457	-0.01%
2022/09/16	0.1	20.45	2	20.60	20.45	-1.9	3,604	-0.05%
2022/09/15	0	0.00	2	20.75	20.65	-2	3,635	-0.06%
2022/09/14	15	20.57	6	20.59	20.60	9	3,778	0.24%
2022/09/13	2	20.85	4	20.98	20.85	-2	3,784	-0.05%
2022/09/12	5	21.20	4	21.23	21.25	1	3,813	0.03%
2022/09/08	5	20.80	9	20.84	20.75	-4	3,833	-0.10%
2022/09/07	4	20.23	0	0.00	20.50	4	3,859	0.10%
2022/09/06	4	20.51	0.1	20.55	20.45	3.9	3,864	0.10%
2022/09/05	3	21.23	0	0.00	21.10	3	3,842	0.08%
2022/09/02	1	22.45	0	0.00	22.20	1	3,803	0.03%
2022/08/31	6	22.44	5	22.40	22.40	1	3,740	0.03%
2022/08/30	15	23.18	12	22.78	22.70	3	3,751	0.08%
2022/08/29	0	0.00	2	22.20	22.45	-2	3,644	-0.05%
2022/08/25	1	22.55	1	22.65	22.95	0	3,904	0.00%
2022/08/22	0	0.00	2	22.80	22.30	-2	4,196	-0.05%
2022/08/19	6	22.58	6	22.43	22.35	0	4,260	0.00%
2022/08/18	3	22.65	1	22.70	22.70	2	4,278	0.05%
2022/08/17	1	22.15	8	22.63	22.45	-7	4,224	-0.17%
2022/08/16	4	22.20	8	22.30	22.20	-4	4,189	-0.10%
2022/08/15	0	0.00	2	22.00	22.00	-2	4,139	-0.05%
2022/08/12	0	0.00	4	21.65	21.70	-4	4,201	-0.10%
2022/08/11	10	21.55	3	21.43	21.35	7	4,204	0.17%
2022/08/10	0	0.00	2	21.60	21.40	-2	4,308	-0.05%
2022/08/09	0	0.00	1	21.70	21.20	-1	4,599	-0.02%
2022/08/08	0	0.00	10	21.20	21.25	-10	4,574	-0.22%
2022/08/03	8	20.51	5	20.40	20.40	3	4,660	0.06%
2022/08/02	21	20.90	5	20.85	20.85	16	4,692	0.34%
2022/08/01	0	0.00	4	22.34	22.25	-4	4,699	-0.09%
2022/07/29	0	0.00	1	21.80	22.00	-1	4,703	-0.02%
2022/07/28	0	0.00	72	21.94	21.55	-72	4,715	-1.53%
2022/07/26	7	21.97	0	0.00	21.70	7	4,767	0.15%
2022/07/25	0	0.00	3	22.37	22.25	-3	4,797	-0.06%
2022/07/22	5	22.15	5	22.05	22.05	0	4,800	0.00%
2022/07/21	5	22.05	7	22.11	22.20	-2	4,874	-0.04%
2022/07/19	0	0.00	5	22.21	22.10	-5	4,918	-0.10%
2022/07/15	0	0.00	2	21.35	21.30	-2	4,930	-0.04%
2022/07/14	7	20.96	5	21.15	21.15	2	5,264	0.04%
2022/07/12	14	20.47	39.3	20.03	20.00	-25.3	5,294	-0.48%
2022/07/11	77	21.46	0	0.00	21.40	77	5,293	1.45%
2022/07/08	6	21.17	6	21.25	21.05	0	5,279	0.00%
2022/07/07	5	20.65	5	20.95	20.95	0	5,266	0.00%
2022/07/06	5	21.30	5	20.70	20.70	0	5,298	0.00%
2022/07/05	5	21.50	5	21.85	21.50	0	5,374	0.00%
2022/07/04	5	21.05	0	0.00	20.85	5	5,351	0.09%
2022/07/01	14	21.64	19	20.76	20.65	-5	5,388	-0.09%
2022/06/30	17	22.01	24	21.93	21.75	-7	5,371	-0.13%
2022/06/29	11	22.45	10	22.43	22.40	1	5,366	0.02%
2022/06/28	0	0.00	3	22.18	22.15	-3	5,386	-0.06%
2022/06/27	7	22.33	25	22.12	22.25	-18	5,420	-0.33%
2022/06/24	16	21.36	23	21.55	22.00	-7	5,444	-0.13%
2022/06/23	10	21.10	10	20.70	21.00	0	5,430	0.00%
2022/06/22	20	21.88	8	21.14	20.85	12	5,468	0.22%
2022/06/21	6	20.60	6	20.65	20.65	0	5,407	0.00%
2022/06/20	23	20.38	15	20.31	20.00	8	5,520	0.14%
2022/06/17	15	21.10	0	0.00	20.70	15	5,604	0.27%
2022/06/16	1	21.10	0	0.00	21.10	1	5,707	0.02%
2022/06/15	5	21.55	5	21.80	21.70	0	5,877	0.00%
2022/06/14	7	21.51	7	21.56	21.75	0	6,252	0.00%
2022/06/13	11	21.87	12	22.17	21.85	-1	6,849	-0.01%
2022/06/09	5	22.73	1	22.75	22.75	4	7,165	0.06%
2022/06/08	14	22.70	10	23.05	22.60	4	7,332	0.05%
2022/06/07	6	23.15	0	0.00	22.90	6	7,887	0.08%
2022/06/06	2	23.80	4	24.14	23.80	-2	8,453	-0.02%
2022/06/02	17	23.94	12	23.90	23.90	5	8,495	0.06%
2022/06/01	29	23.80	34	23.51	24.30	-5	8,407	-0.06%
2022/05/31	17	22.52	10	22.55	22.50	7	8,252	0.08%
2022/05/30	16	22.47	13	22.47	22.45	3	8,545	0.04%
2022/05/27	14	22.20	13	22.03	22.10	1	8,630	0.01%
2022/05/26	5	21.90	5	21.60	21.60	0	8,555	0.00%
2022/05/24	9	21.59	9	22.16	21.45	0	8,670	0.00%
2022/05/23	14	22.03	14	22.00	22.10	0	8,705	0.00%
2022/05/20	19	22.05	17	22.00	21.95	2	8,780	0.02%
2022/05/19	7	21.21	23	21.34	22.10	-16	8,743	-0.18%
2022/05/18	17	21.64	12	21.70	21.75	5	8,743	0.06%
2022/05/17	11	21.30	5	21.44	21.60	6	8,676	0.07%
2022/05/16	10	20.11	10	20.40	20.15	0	8,467	0.00%
2022/05/13	25	19.89	3	19.55	20.15	22	8,486	0.26%
2022/05/12	2	19.65	0	0.00	19.15	2	8,456	0.02%
2022/05/11	2	20.10	0	0.00	20.00	2	8,454	0.02%
2022/05/09	15	20.45	15	20.78	20.05	0	8,514	0.00%
2022/05/06	11	21.11	11	21.26	21.10	0	8,493	0.00%
2022/05/05	0	0.00	10	21.95	22.00	-10	8,525	-0.12%
2022/05/04	5	21.95	5	21.80	21.80	0	8,561	0.00%
2022/05/03	16	21.86	16	22.16	21.85	0	8,661	0.00%
2022/04/29	5	22.95	9	22.42	22.30	-4	8,760	-0.05%
2022/04/28	14	22.64	14	22.88	22.60	0	8,836	0.00%
2022/04/27	22	22.73	15	22.82	22.80	7	8,872	0.08%
2022/04/26	18	24.23	18	24.22	24.05	0	8,848	0.00%
2022/04/25	11	24.39	9	24.12	23.90	2	8,913	0.02%
2022/04/22	12	25.15	5	25.00	25.00	7	8,941	0.08%
2022/04/21	5	25.85	16	25.74	25.40	-11	9,085	-0.12%
2022/04/20	5	26.00	2	26.05	26.00	3	9,148	0.03%
2022/04/19	1	24.95	0	0.00	24.80	1	9,086	0.01%
2022/04/18	8	25.01	9	25.21	25.00	-1	9,304	-0.01%
2022/04/15	7	24.98	11	24.90	24.70	-4	9,468	-0.04%
2022/04/14	9	24.75	9	24.88	24.75	0	9,882	0.00%
2022/04/13	8	24.75	40	24.83	24.70	-32	10,506	-0.30%
2022/04/12	1	24.55	10	24.73	24.55	-9	10,646	-0.08%
2022/04/11	10	25.25	15	25.60	25.05	-5	10,756	-0.05%
2022/04/08	33	25.47	0	0.00	25.25	33	10,682	0.31%
2022/04/07	13	24.88	11	25.08	24.70	2	10,677	0.02%
2022/04/06	1	25.85	2	25.73	25.75	-1	10,653	-0.01%
2022/03/31	6	25.84	11	26.03	25.65	-5	10,739	-0.05%
2022/03/30	10	25.95	16	25.86	25.60	-6	10,739	-0.06%
2022/03/29	4	25.65	1	25.70	25.55	3	10,746	0.03%
2022/03/28	21	25.05	5	25.10	25.05	16	10,805	0.15%
2022/03/25	12	25.46	14	25.24	25.15	-2	10,918	-0.02%
2022/03/24	6	26.03	0	0.00	25.70	6	11,043	0.05%
2022/03/23	17	25.81	6	25.66	25.65	11	11,845	0.09%
2022/03/22	10	26.53	11	26.60	26.05	-1	13,165	-0.01%
2022/03/21	13	26.37	36	26.31	26.05	-23	14,711	-0.16%
2022/03/18	26	26.44	25	26.46	26.10	1	17,040	0.01%
2022/03/17	21	26.65	29	26.91	27.10	-8	19,322	-0.04%
2022/03/16	70	26.44	19	26.44	26.50	51	20,385	0.25%
2022/03/15	11	26.15	12	26.01	25.45	-1	20,707	0.00%
2022/03/14	0	0.00	4	25.85	25.65	-4	20,766	-0.02%
2022/03/11	10	26.00	8	26.21	26.15	2	21,171	0.01%
2022/03/10	18	26.08	26	25.81	26.20	-8	21,469	-0.04%
2022/03/09	9	25.55	21	25.51	26.20	-12	21,660	-0.06%
2022/03/08	18	24.34	3	24.38	24.40	15	21,493	0.07%
2022/03/07	9	24.41	7	24.06	23.85	2	21,509	0.01%
2022/03/04	17	25.27	23	25.22	24.90	-6	21,684	-0.03%
2022/03/03	36	25.43	26	25.51	25.35	10	21,615	0.05%
2022/03/02	4	25.11	3	25.08	24.70	1	21,373	0.00%
2022/03/01	2	24.50	3	24.45	24.65	-1	21,422	0.00%
2022/02/25	3	24.10	8	23.84	24.15	-5	21,750	-0.02%
2022/02/24	11	24.44	7	23.84	23.65	4	21,793	0.02%
2022/02/23	9	24.66	9	24.35	24.95	0	21,698	0.00%
2022/02/22	4	24.20	0	0.00	24.00	4	21,675	0.02%
2022/02/21	1	25.00	0	0.00	24.90	1	21,665	0.00%
2022/02/18	4	25.01	5	25.00	25.00	-1	21,669	0.00%
2022/02/17	8	25.09	28	25.27	25.05	-20	21,650	-0.09%
2022/02/16	12.3	25.36	11	25.36	25.10	1.3	21,665	0.01%
2022/02/15	5	25.19	2	25.20	25.05	3	21,722	0.01%
2022/02/14	11	25.14	0	0.00	25.15	11	21,836	0.05%
2022/02/11	35	25.89	9	26.14	25.75	26	21,847	0.12%
2022/02/10	1	26.05	15	26.08	26.00	-14	21,899	-0.06%
2022/02/09	4	26.46	0	0.00	26.60	4	21,891	0.02%
2022/02/08	1	26.30	1	26.00	26.25	0	21,913	0.00%
2022/02/07	1	25.65	6	26.00	25.95	-5	21,992	-0.02%
2022/01/25	6	25.09	0.6	25.20	25.00	5.4	22,316	0.02%
2022/01/24	1	24.95	21	25.39	26.00	-20	23,024	-0.09%
2022/01/21	4	25.36	10	25.77	25.30	-6	23,192	-0.03%
2022/01/20	12	26.13	28	26.05	26.10	-16	23,297	-0.07%
2022/01/19	6	26.43	46	26.49	26.35	-40	23,323	-0.17%
2022/01/18	20	26.63	0	0.00	26.35	20	23,390	0.09%
2022/01/17	2	26.58	34	26.91	27.10	-32	23,532	-0.14%
2022/01/14	50	26.77	36	26.59	26.20	14	23,665	0.06%
2022/01/13	35	27.14	42	27.45	27.15	-7	24,309	-0.03%
2022/01/12	35	27.32	30	27.37	27.00	5	24,675	0.02%
2022/01/11	33	28.03	25	28.25	28.15	8	24,765	0.03%
2022/01/10	27	28.64	10	28.39	28.10	17	24,624	0.07%
2022/01/07	32	29.01	12	28.95	28.20	20	24,520	0.08%
2022/01/06	67	31.17	14	31.45	31.05	53	24,394	0.22%
2022/01/05	20	35.08	3	35.80	34.45	17	24,093	0.07%
2022/01/04	12	35.51	532	35.19	36.10	-520	24,264	-2.14%	大賣/鉅額交易
2022/01/03	103	34.49	25	35.14	34.30	78	24,600	0.32%	大買/
2021/12/30	38	34.41	22	34.73	34.65	16	24,941	0.06%
2021/12/29	6	34.60	5	34.67	34.70	1	25,197	0.00%
2021/12/28	90	34.42	51	34.46	34.30	39	25,263	0.15%
2021/12/27	32	35.16	90	35.89	35.15	-58	25,512	-0.23%
2021/12/24	207	35.14	16	35.33	35.10	191	26,824	0.71%	大買/鉅額交易
2021/12/23	190	35.56	64	35.90	35.60	126	27,183	0.46%	大買/鉅額交易
2021/12/22	197	35.36	373	35.59	35.40	-176	27,484	-0.64%	大買/大賣/鉅額交易
2021/12/21	145	33.06	145	34.06	34.40	0	27,531	0.00%	大買/大賣/
2021/12/20	435	34.34	35	34.72	34.15	400	27,380	1.46%	大買/鉅額交易
2021/12/17	36	35.46	93	35.59	35.25	-57	27,196	-0.21%
2021/12/16	149	36.24	71	36.45	35.60	78	26,325	0.30%	大買/
2021/12/15	129	34.89	130	34.10	36.30	-1	24,950	0.00%	大買/大賣/
2021/12/14	114	33.94	117	33.47	34.15	-3	23,347	-0.01%	大買/大賣/
2021/12/13	164	32.09	125.2	32.00	33.40	38.8	20,886	0.19%	大買/大賣/
2021/12/10	142	29.53	157	28.33	30.40	-15	18,473	-0.08%	大買/大賣/
2021/12/09	36	27.52	112	27.65	27.65	-76	17,056	-0.45%	大賣/
2021/12/08	3	25.65	21	26.00	25.95	-18	16,201	-0.11%
2021/12/07	24	25.84	51	25.94	25.95	-27	15,933	-0.17%
2021/12/06	53	25.16	36	25.40	25.45	17	15,489	0.11%
2021/12/03	40	25.23	23	25.42	24.85	17	15,069	0.11%
2021/12/02	12	24.92	33	24.63	24.75	-21	14,386	-0.15%
2021/12/01	26	24.50	51	24.36	24.50	-25	14,103	-0.18%
2021/11/30	33	24.53	31	23.63	24.35	2	14,088	0.01%
2021/11/29	5	22.49	8	22.27	23.10	-3	14,122	-0.02%
2021/11/26	7	23.09	0	0.00	22.90	7	14,097	0.05%
2021/11/25	51	24.35	12	24.45	23.60	39	14,189	0.27%
2021/11/24	4	24.28	24	24.10	24.35	-20	14,339	-0.14%
2021/11/22	0	0.00	15	22.90	23.10	-15	14,517	-0.10%
2021/11/19	0	0.00	2	22.70	22.60	-2	14,801	-0.01%
2021/11/18	17	22.46	8	22.53	22.55	9	14,843	0.06%
2021/11/17	2	23.40	1	23.65	23.10	1	14,808	0.01%
2021/11/15	7	23.11	7	23.11	23.15	0	14,924	0.00%
2021/11/12	15	23.15	6	23.30	23.15	9	14,989	0.06%
2021/11/11	15	24.21	14	24.68	23.85	1	14,937	0.01%
2021/11/10	19	24.15	7	24.09	24.10	12	14,941	0.08%
2021/11/09	2	24.28	3	24.28	24.30	-1	15,260	-0.01%
2021/11/08	15.4	23.92	5	23.85	23.85	10.4	15,243	0.07%
2021/11/05	28	24.01	9	23.92	23.90	19	15,409	0.12%
2021/11/04	5	24.47	15	24.25	24.50	-10	15,561	-0.06%
2021/11/03	3	24.40	13	24.23	24.05	-10	15,566	-0.06%
2021/11/02	13	25.27	21	24.69	24.40	-8	15,637	-0.05%
2021/11/01	78	25.95	33	26.36	25.65	45	15,596	0.29%
2021/10/29	12	25.51	3	25.00	25.00	9	15,443	0.06%
2021/10/28	5	25.25	13	25.17	24.90	-8	15,383	-0.05%
2021/10/27	6	24.84	7	24.89	24.85	-1	15,290	-0.01%
2021/10/26	11	25.00	12	24.83	24.75	-1	15,455	-0.01%
2021/10/25	5	25.49	12	25.26	25.30	-7	15,686	-0.04%
2021/10/22	16	24.80	23	24.92	24.70	-7	16,147	-0.04%
2021/10/21	54	25.64	45	25.64	25.70	9	17,241	0.05%
2021/10/20	14	24.69	94	25.11	25.20	-80	16,929	-0.47%
2021/10/19	24	24.35	15	24.44	24.30	9	16,735	0.05%
2021/10/18	3	23.52	0	0.00	23.90	3	16,698	0.02%
2021/10/15	2	24.05	1	23.75	23.80	1	17,324	0.01%
2021/10/14	11	24.04	16	24.10	23.80	-5	18,321	-0.03%
2021/10/13	20	24.14	31.2	23.99	23.70	-11.2	19,334	-0.06%
2021/10/12	20	23.92	5	23.35	23.35	15	19,792	0.08%
2021/10/08	30	23.90	71	24.13	24.30	-41	19,908	-0.21%
2021/10/07	12	23.45	5	23.30	23.75	7	19,503	0.04%
2021/10/06	44	23.12	94	22.79	23.10	-50	19,397	-0.26%
2021/10/05	58	21.69	6	22.02	22.20	52	19,306	0.27%
2021/10/04	45	23.31	18	22.47	21.70	27	19,567	0.14%
2021/10/01	42	25.19	197	25.42	23.20	-155	19,369	-0.80%	大賣/鉅額交易
2021/09/30	27	24.44	7	23.91	24.50	20	18,112	0.11%
2021/09/29	30	23.34	54.2	23.47	23.00	-24.2	17,935	-0.13%
2021/09/28	2	22.70	50	22.98	22.75	-48	18,456	-0.26%
2021/09/27	1	21.90	0	0.00	21.95	1	18,367	0.01%
2021/09/23	4	21.74	0	0.00	21.65	4	19,299	0.02%
2021/09/22	5	22.00	5	21.60	21.60	0	19,740	0.00%
2021/09/17	0	0.00	6	22.57	22.40	-6	19,797	-0.03%
2021/09/16	5	22.25	5	22.15	22.15	0	20,258	0.00%
2021/09/15	17	22.38	5	22.25	22.25	12	20,379	0.06%
2021/09/14	20	22.66	10	22.30	22.30	10	21,134	0.05%
2021/09/13	5	23.15	15	23.04	22.85	-10	21,216	-0.05%
2021/09/10	5	22.75	6	22.73	22.75	-1	21,388	0.00%
2021/09/09	28	22.65	5	22.75	22.75	23	21,431	0.11%
2021/09/08	5	22.90	5	22.25	22.25	0	22,070	0.00%
2021/09/07	30.1	23.25	5	22.95	22.95	25.1	22,166	0.11%
2021/09/06	45	24.62	65	24.48	23.90	-20	22,117	-0.09%
2021/09/03	22	23.90	11	24.32	24.65	11	21,970	0.05%
2021/09/02	5	24.54	30	24.49	24.00	-25	21,851	-0.11%
2021/09/01	66	23.97	30	23.74	23.85	36	21,561	0.17%
2021/08/31	9	23.64	23	24.01	24.05	-14	21,504	-0.07%
2021/08/30	32.1	24.22	23	24.23	23.90	9.1	21,364	0.04%
2021/08/27	32	23.84	44	23.88	23.50	-12	21,060	-0.06%
2021/08/26	5	22.30	6	22.68	22.80	-1	20,555	0.00%
2021/08/25	118	23.25	111	22.59	22.60	7	20,486	0.03%	大買/大賣/
2021/08/24	21	22.15	5	21.35	21.35	16	20,222	0.08%
2021/08/23	8	22.00	5	22.10	22.10	3	20,189	0.01%
2021/08/20	18	21.43	12	21.33	21.25	6	20,138	0.03%
2021/08/19	7	21.28	10	20.95	20.60	-3	20,012	-0.01%
2021/08/18	5	21.85	32	20.88	22.00	-27	19,952	-0.14%
2021/08/16	7	21.91	6	21.82	21.50	1	19,836	0.01%
2021/08/13	84	22.87	43	23.00	22.75	41	19,689	0.21%
2021/08/12	25	24.14	0	0.00	24.15	25	19,372	0.13%
2021/08/11	11	24.49	29.6	24.58	23.50	-18.6	19,349	-0.10%
2021/08/10	17	25.71	30	25.90	25.05	-13	19,164	-0.07%
2021/08/09	9	26.06	25	26.15	25.55	-16	18,994	-0.08%
2021/08/06	9	27.22	5	26.55	26.55	4	18,935	0.02%
2021/08/05	16	27.01	15	27.64	27.15	1	18,780	0.01%
2021/08/04	46	27.62	56.4	27.82	27.00	-10.4	18,538	-0.06%
2021/08/03	2	25.48	49	26.18	27.00	-47	17,893	-0.26%
2021/08/02	19	25.97	6	25.76	25.75	13	17,642	0.07%
2021/07/30	71	26.49	38	26.29	26.30	33	17,515	0.19%
2021/07/29	105	26.59	107	26.43	26.65	-2	17,276	-0.01%	大買/大賣/
2021/07/28	59	25.18	18	25.72	26.30	41	16,920	0.24%
2021/07/27	142	27.09	226.4	27.57	25.35	-84.4	16,278	-0.52%	大買/大賣/
2021/07/26	7	27.44	16.1	27.90	27.90	-9.1	14,976	-0.06%
2021/07/23	62	25.47	14	25.36	25.40	48	14,490	0.33%
2021/07/22	64	26.46	12	26.02	25.90	52	14,177	0.37%
2021/07/21	63.1	26.83	87	27.48	26.70	-23.9	13,854	-0.17%
2021/07/20	17	26.06	49	26.72	27.65	-32	13,150	-0.24%
2021/07/19	71.2	25.31	75.6	26.07	26.25	-4.5	12,038	-0.04%
2021/07/16	39	23.79	57	24.03	23.90	-18	10,756	-0.17%
2021/07/15	30	23.15	24	23.07	23.15	6	9,986	0.06%
2021/07/14	8	22.27	3	22.12	22.20	5	9,564	0.05%
2021/07/13	8	23.37	11	22.66	22.20	-3	9,503	-0.03%
2021/07/12	41	24.00	11	23.96	23.90	30	9,256	0.32%
2021/07/09	26	23.94	12	23.93	23.65	14	9,081	0.15%
2021/07/08	1	23.45	28	22.98	23.05	-27	8,870	-0.30%
2021/07/07	16	23.07	32	22.98	22.70	-16	9,030	-0.18%
2021/07/06	123	23.09	256	23.40	23.05	-133	9,028	-1.47%	大買/大賣/鉅額交易
2021/07/05	311	24.30	205	24.11	24.05	106	8,886	1.19%	大買/大賣/鉅額交易
2021/07/02	10	22.75	2.1	22.34	22.15	7.9	8,261	0.10%
2021/07/01	28	23.46	25	22.81	22.95	3	8,242	0.04%
2021/06/30	70	23.26	27.3	23.49	23.50	42.7	7,909	0.54%
2021/06/29	52	22.50	87	22.70	22.15	-35	7,322	-0.48%
2021/06/28	34	21.68	0	0.00	21.60	34	6,873	0.49%
2021/06/25	26	22.29	35	22.09	21.90	-9	6,750	-0.13%
2021/06/24	26	21.33	9	21.30	21.20	17	6,257	0.27%
2021/06/23	34	21.63	22	22.15	21.40	12	6,162	0.19%
2021/06/22	0	0.00	1	21.10	20.50	-1	5,337	-0.02%
2021/06/21	2	20.63	43	20.67	20.80	-41	5,233	-0.78%
2021/06/18	15	20.35	10	20.20	20.05	5	5,013	0.10%
2021/06/17	38	21.13	13	20.93	20.70	25	4,993	0.50%
2021/06/15	2	18.60	9	19.13	18.80	-7	4,324	-0.16%
2021/06/11	1	18.45	0	0.00	18.35	1	4,290	0.02%
2021/06/03	0	0.00	10	19.48	19.15	-10	4,302	-0.23%
2021/06/02	11	19.46	0	0.00	19.05	11	4,286	0.26%
2021/05/31	0	0.00	5	19.00	18.85	-5	4,228	-0.12%
2021/05/28	1	18.95	2	18.95	18.80	-1	4,219	-0.02%
2021/05/27	0	0.00	10	18.68	18.75	-10	4,270	-0.23%
2021/05/25	8	18.96	6	19.25	18.55	2	4,532	0.04%
2021/05/24	6	18.37	6	18.75	18.85	0	4,727	0.00%
2021/05/20	15	18.39	1	18.00	17.60	14	4,758	0.29%
2021/05/19	0	0.00	1	16.95	18.30	-1	4,739	-0.02%
2021/05/18	3	16.77	0	0.00	17.15	3	4,700	0.06%
2021/05/17	0	0.00	15	15.85	15.75	-15	4,682	-0.32%
2021/05/14	12	17.45	2	17.45	17.45	10	4,613	0.22%
2021/05/13	0.1	16.05	0	0.00	15.90	0.1	4,542	0.00%
2021/05/12	1	17.05	0	0.00	16.00	1	4,576	0.02%
2021/05/11	1	17.95	0	0.00	17.70	1	4,523	0.02%
2021/05/05	0	0.00	3	18.40	18.20	-3	4,576	-0.07%
2021/05/04	0.4	19.50	0	0.00	18.10	0.4	4,596	0.01%
2021/04/29	7	20.06	0	0.00	19.95	7	4,618	0.15%
2021/04/26	0	0.00	1	20.50	20.35	-1	4,840	-0.02%
2021/04/22	6	20.70	13	20.73	20.20	-7	4,866	-0.14%
2021/04/21	0	0.00	1	21.10	21.05	-1	4,813	-0.02%
2021/04/20	2	21.20	0.2	21.35	21.30	1.8	4,811	0.04%
2021/04/19	2	21.10	0	0.00	20.90	2	4,826	0.04%
2021/04/16	0	0.00	0.1	21.40	21.25	-0.1	4,837	0.00%
2021/04/15	2	21.00	10	21.20	21.00	-8	4,988	-0.16%
2021/04/14	1.2	21.97	6	20.60	21.25	-4.8	5,107	-0.09%
2021/04/13	22	23.12	56.7	23.25	22.45	-34.7	5,009	-0.69%
2021/04/12	1	21.50	40	21.56	22.15	-39	4,725	-0.83%
2021/04/09	5	21.91	1	22.00	21.95	4	4,628	0.09%
2021/04/08	28.8	21.71	29	21.62	22.40	-0.3	4,526	-0.01%
2021/04/07	33	21.15	0	0.00	21.25	33	4,276	0.77%
2021/03/31	20	20.45	2	20.40	20.30	18	4,323	0.42%
2021/03/30	0	20.70	1	20.50	20.50	-1	4,477	-0.02%
2021/03/29	0	0.00	1	20.50	20.50	-1	4,671	-0.02%
2021/03/26	4.1	19.88	1	20.00	19.90	3.1	4,684	0.07%
2021/03/24	0	0.00	0.7	20.65	20.65	-0.7	4,678	-0.01%
2021/03/23	1	20.80	1	21.60	20.65	0	4,682	0.00%
2021/03/22	1	21.50	0	0.00	21.55	1	4,673	0.02%
2021/03/19	0.1	21.00	0	0.00	20.90	0.1	4,662	0.00%
2021/03/18	10	21.70	13	21.36	21.45	-3	4,690	-0.06%
2021/03/17	2	20.90	0	0.00	20.75	2	4,623	0.04%
2021/03/16	2	20.75	0	0.00	20.60	2	4,641	0.04%
2021/03/15	4	20.95	106.3	21.09	20.95	-102.3	4,684	-2.18%	大賣/鉅額交易
2021/03/10	0	0.00	2	19.90	20.80	-2	4,804	-0.04%
2021/03/08	0	0.00	5	19.70	19.65	-5	4,982	-0.10%
2021/03/05	1	19.80	20	19.83	19.70	-19	5,085	-0.37%
2021/03/03	21	20.84	3	20.75	20.65	18	5,239	0.34%
2021/03/02	3	20.98	11	21.00	20.50	-8	5,440	-0.15%
2021/02/26	11	21.50	0	0.00	21.50	11	5,823	0.19%
2021/02/25	6	21.20	1	21.30	21.30	5	6,094	0.08%
2021/02/24	29	21.50	40	21.61	21.70	-11	5,988	-0.18%
2021/02/22	3	20.02	2	20.00	20.15	1	6,072	0.02%
2021/02/18	0	0.00	2	18.90	19.00	-2	6,437	-0.03%
2021/02/17	5	18.11	2	18.50	18.60	3	6,572	0.05%
2021/02/05	5	17.70	0.1	17.90	17.75	4.9	6,628	0.07%
2021/02/04	0	0.00	2	18.05	17.80	-2	6,927	-0.03%
2021/02/03	1	18.75	0	0.00	18.40	1	7,098	0.01%
2021/02/01	0	0.00	12	17.65	17.65	-12	7,307	-0.16%
2021/01/29	1	17.40	3	17.60	17.40	-2	7,530	-0.03%
2021/01/28	6	17.97	1	17.90	17.85	5	7,696	0.06%
2021/01/27	2	18.35	0	0.00	18.35	2	7,895	0.03%
2021/01/26	0	0.00	3	18.75	18.70	-3	8,017	-0.04%
2021/01/25	2	18.90	14	19.53	19.40	-12	8,249	-0.15%
2021/01/22	7	19.39	0	0.00	19.20	7	8,298	0.08%
2021/01/21	0	0.00	2	18.35	18.30	-2	8,298	-0.02%
2021/01/20	6	19.64	0	0.00	19.15	6	8,293	0.07%
2021/01/19	8	20.49	7	21.40	20.60	1	8,321	0.01%
2021/01/18	0	0.00	3	20.40	20.30	-3	8,269	-0.04%
2021/01/15	12	20.65	0	0.00	20.45	12	8,300	0.14%
2021/01/14	4	21.20	4	21.55	21.00	0	8,326	0.00%
2021/01/12	4	21.19	5	21.12	21.00	-1	8,381	-0.01%
2021/01/11	2	21.75	15	22.09	21.80	-13	8,464	-0.15%
2021/01/08	21	21.72	2	22.60	21.50	19	8,925	0.21%
2021/01/06	20	20.68	0	0.00	20.40	20	9,713	0.21%
2021/01/05	0	0.00	1	21.50	21.40	-1	10,238	-0.01%
2021/01/04	0	0.00	64	21.75	21.60	-64	10,391	-0.62%
2020/12/31	4	21.65	0	0.00	21.65	4	10,721	0.04%
2020/12/30	0	0.00	7	21.89	21.80	-7	10,925	-0.06%
2020/12/28	6	21.51	0	0.00	21.50	6	11,371	0.05%
2020/12/25	7	21.81	0	0.00	21.80	7	11,685	0.06%
2020/12/24	6	22.30	19	22.97	22.45	-13	11,718	-0.11%
2020/12/23	97	22.78	10	22.93	22.95	87	11,717	0.74%
2020/12/22	8	21.31	5	21.10	21.00	3	11,892	0.03%
2020/12/21	0	0.00	2	21.88	21.65	-2	12,055	-0.02%
2020/12/18	12	22.30	1	22.10	22.15	11	12,180	0.09%
2020/12/17	1	22.10	3	22.00	22.05	-2	12,223	-0.02%
2020/12/16	1	23.05	3	22.50	22.35	-2	12,270	-0.02%
2020/12/15	13.1	22.35	3	22.50	22.00	10.1	12,315	0.08%
2020/12/14	7	21.59	3	22.80	22.85	4	12,323	0.03%
2020/12/11	3	21.70	2.1	22.05	21.35	0.9	12,307	0.01%
2020/12/10	0	0.00	2	22.85	22.20	-2	12,334	-0.02%
2020/12/09	5	22.85	0	0.00	22.70	5	12,451	0.04%
2020/12/08	1	23.05	13	23.05	22.90	-12	12,656	-0.09%
2020/12/07	14	22.74	2	22.30	23.40	12	13,133	0.09%
2020/12/04	1	22.80	0	0.00	22.75	1	13,364	0.01%
2020/12/03	1	23.10	23	23.49	23.15	-22	13,867	-0.16%
2020/12/02	0	0.00	2	23.10	23.10	-2	13,973	-0.01%
2020/12/01	5	24.25	10	24.43	24.00	-5	14,237	-0.04%
2020/11/30	2	24.90	2	24.80	24.70	0	14,450	0.00%
2020/11/27	2	25.25	0	0.00	24.65	2	14,545	0.01%
2020/11/26	24	25.17	9	25.14	24.75	15	14,519	0.10%
2020/11/25	22	24.56	16.8	24.73	25.65	5.2	14,371	0.04%
2020/11/24	39	23.33	41	24.21	24.60	-2	13,961	-0.01%
2020/11/23	1	22.15	0	0.00	22.40	1	13,628	0.01%
2020/11/20	7	23.07	1	22.75	22.55	6	13,572	0.04%
2020/11/19	2	23.20	2	23.15	22.75	0	13,462	0.00%
2020/11/18	16	22.16	10	22.65	22.05	6	13,275	0.05%
2020/11/17	7	22.31	3	22.55	22.55	4	13,054	0.03%
2020/11/16	2	20.75	1	21.45	20.50	1	13,047	0.01%
2020/11/13	23	21.91	4	21.88	21.80	19	13,061	0.15%
2020/11/12	1	21.90	8	22.08	22.50	-7	13,178	-0.05%
2020/11/11	11	23.29	11	23.65	23.10	0	13,253	0.00%
2020/11/10	4	24.58	4	24.81	24.30	0	13,289	0.00%
2020/11/09	12	24.98	13	25.12	24.95	-1	13,243	-0.01%
2020/11/06	17	25.35	80	25.53	24.95	-63	13,207	-0.48%
2020/11/05	24	24.44	5.8	24.97	25.40	18.2	13,224	0.14%
2020/11/04	9	23.78	1	23.35	23.10	8	13,212	0.06%
2020/11/03	5	24.67	2	24.60	24.40	3	13,011	0.02%
2020/11/02	0	0.00	12	24.50	24.60	-12	12,901	-0.09%
2020/10/30	0	0.00	3	27.00	25.80	-3	12,649	-0.02%
2020/10/29	56	26.30	56.3	26.50	26.60	-0.3	12,575	0.00%
2020/10/28	56	26.00	0	0.00	26.00	56	12,510	0.45%
2020/10/27	0	0.00	170	27.12	26.95	-170	12,435	-1.37%	大賣/鉅額交易
2020/10/26	0	0.00	65	25.50	26.35	-65	12,364	-0.53%
2020/10/23	0	0.00	2	24.95	24.85	-2	12,340	-0.02%
2020/10/22	224	24.15	10	24.17	24.15	214	12,314	1.74%	大買/鉅額交易
2020/10/20	2	25.15	142	25.35	25.20	-140	12,236	-1.14%	大賣/鉅額交易
2020/10/19	149	24.10	3	25.37	25.50	146	12,204	1.20%	大買/鉅額交易
2020/10/16	24	25.63	61	25.36	25.60	-37	12,108	-0.31%
2020/10/15	80	27.09	100.3	25.84	27.30	-20.3	11,627	-0.17%
2020/10/14	11	25.02	11.6	25.41	25.60	-0.6	10,878	-0.01%
2020/10/13	27	22.62	50	22.51	23.30	-23	10,573	-0.22%
2020/10/12	8	20.34	13.8	21.17	21.20	-5.8	10,034	-0.06%
2020/10/08	10	19.19	24.9	18.81	19.30	-14.9	9,959	-0.15%
2020/10/07	25	18.10	5	18.39	18.20	20	9,743	0.21%
2020/10/06	48	18.39	17	18.37	18.20	31	9,563	0.32%
2020/10/05	5	17.26	5	16.90	17.30	0	9,367	0.00%
2020/09/30	13	16.79	17	17.39	17.65	-4	9,427	-0.04%
2020/09/28	8	17.17	3	17.30	17.05	5	9,207	0.05%
2020/09/25	14	18.08	12	17.34	18.00	2	9,075	0.02%
2020/09/24	5	17.46	102	17.35	17.70	-97	8,761	-1.11%	大賣/
2020/09/23	0	0.00	16	16.34	17.20	-16	8,753	-0.18%
2020/09/22	23	15.36	3	15.60	15.65	20	8,617	0.23%
2020/09/21	20	16.46	7	16.34	16.40	13	8,550	0.15%
2020/09/18	29	16.68	18	16.60	16.40	11	8,478	0.13%
2020/09/17	2	16.20	10.3	15.94	16.05	-8.3	8,404	-0.10%
2020/09/16	14	15.55	4	15.68	15.70	10	8,334	0.12%
2020/09/15	22	16.04	2.4	16.07	16.00	19.6	8,297	0.24%
2020/09/14	32	15.69	6	15.84	15.70	26	8,416	0.31%
2020/09/11	10	16.44	54	16.58	16.80	-44	8,260	-0.53%
2020/09/10	53	16.30	89.5	17.14	17.30	-36.5	8,010	-0.46%
2020/09/09	27	14.96	85.7	15.19	15.75	-58.7	7,491	-0.78%
2020/09/08	43	16.19	120.9	14.86	14.35	-77.9	7,163	-1.09%	大賣/
2020/09/07	11	15.26	12	15.30	15.30	-1	6,596	-0.02%
2020/09/04	43	13.61	62	13.94	13.95	-19	6,397	-0.30%
2020/09/03	50	12.55	17	11.95	12.70	33	6,019	0.55%
2020/09/02	14	11.53	14	11.12	11.55	0	5,709	0.00%
2020/08/21	0	0.00	2	10.80	10.50	-2	5,145	-0.04%
2020/08/20	4	10.30	1	10.30	10.80	3	5,063	0.06%
2020/08/19	15	10.50	5	11.15	10.55	10	4,902	0.20%
2020/08/18	10	10.80	15	11.65	11.45	-5	4,732	-0.11%
2020/08/17	20	11.27	48	11.29	11.60	-28	4,539	-0.62%
2020/08/14	5	10.20	46	10.12	10.65	-41	4,172	-0.98%
2020/08/13	2	9.86	23.3	9.80	9.70	-21.3	3,955	-0.54%
2020/08/12	3	9.42	29	9.69	9.89	-26	3,892	-0.67%
2020/08/11	6	10.35	128	10.00	9.60	-122	3,775	-3.23%	大賣/鉅額交易
2020/08/10	53	9.56	44	9.83	9.85	9	3,524	0.26%
2020/08/07	3	8.92	0.4	8.95	8.96	2.6	3,352	0.08%
2020/08/06	50.4	8.95	14	8.96	8.84	36.4	3,355	1.08%
2020/08/05	0	0.00	3	8.95	8.80	-3	3,335	-0.09%
2020/07/30	0	0.00	3	8.96	8.90	-3	3,502	-0.09%
2020/07/29	3	8.86	0	0.00	8.94	3	3,472	0.09%
2020/07/28	0	0.00	9.1	8.45	8.32	-9.1	3,422	-0.27%
2020/07/23	2	8.98	22	9.02	8.93	-20	3,410	-0.59%
2020/07/22	0	0.00	10	9.15	9.11	-10	3,411	-0.29%
2020/07/21	0	0.00	20	9.13	9.06	-20	3,374	-0.59%
2020/07/17	1	8.73	66.2	8.97	8.75	-65.2	3,319	-1.96%
2020/07/16	23	9.09	0	0.00	9.08	23	3,288	0.70%
2020/07/15	23	9.41	17	9.37	9.17	6	3,243	0.18%
2020/07/14	7	9.42	55.8	9.26	9.20	-48.8	3,177	-1.54%
2020/07/13	0	0.00	20	9.07	9.02	-20	3,049	-0.66%
2020/07/10	3	8.93	9	9.00	9.00	-6	3,014	-0.20%
2020/07/09	13	9.18	154	9.15	9.48	-141	2,863	-4.92%	大賣/鉅額交易
2020/07/08	10	8.92	49	9.05	8.90	-39	2,591	-1.50%
2020/07/07	0	0.00	57.8	8.54	8.47	-57.8	2,372	-2.43%
2020/07/06	1	8.51	0	0.00	8.51	1	2,323	0.04%
2020/07/03	5	8.60	76.2	8.58	8.44	-71.2	2,293	-3.10%
2020/07/02	0	0.00	56	8.57	8.58	-56	2,230	-2.51%
2020/07/01	0	0.00	22	8.94	8.94	-22	2,020	-1.09%
2020/06/22	0	0.00	20	9.07	9.00	-20	2,057	-0.97%
2020/06/19	19	9.42	13	9.26	9.18	6	2,040	0.29%
2020/06/18	0.2	8.90	0	0.00	8.91	0.2	1,839	0.01%
2020/06/16	3	8.91	0	0.00	8.91	3	1,827	0.16%
2020/06/05	0	0.00	14.5	9.55	9.53	-14.5	1,862	-0.78%
2020/06/04	3	9.50	5	9.46	9.51	-2	1,878	-0.11%
2020/06/03	3	9.46	0	0.00	9.44	3	1,961	0.15%
2020/06/01	5	9.29	0	0.00	9.28	5	2,170	0.23%
2020/05/27	0	0.00	4	9.42	9.39	-4	2,201	-0.18%
2020/05/26	0	0.00	2	9.50	9.41	-2	2,266	-0.09%
2020/05/21	3	9.81	7	9.74	9.75	-4	2,329	-0.17%
2020/05/20	6.2	9.54	0	0.00	9.56	6.2	2,348	0.26%
2020/05/19	1	9.49	0	0.00	9.44	1	2,369	0.04%
2020/05/15	0	0.00	15	9.81	9.80	-15	2,483	-0.60%
2020/05/14	1	10.35	4	10.14	10.05	-3	2,644	-0.11%
2020/05/13	10	10.40	0	0.00	10.60	10	2,679	0.37%
2020/05/12	10	10.45	0	0.00	10.30	10	2,789	0.36%
2020/05/08	10	10.85	1.3	10.64	10.60	8.7	2,831	0.31%
2020/05/07	0	0.00	5	10.60	10.55	-5	2,836	-0.18%
2020/05/04	0	0.00	5	9.80	9.76	-5	2,753	-0.18%
2020/04/30	0	0.00	3	10.10	10.05	-3	2,749	-0.11%
2020/04/29	5	10.00	0	0.00	9.98	5	2,739	0.18%
2020/04/24	0	0.00	2	9.34	9.38	-2	2,712	-0.07%
2020/04/21	0	0.00	2	9.48	9.12	-2	2,756	-0.07%
2020/04/17	10	10.00	10	10.00	9.90	0	2,767	0.00%
2020/03/31	5	9.38	5	9.37	9.03	0	3,021	0.00%
2020/03/30	0	0.00	22	8.60	8.85	-22	2,972	-0.74%
2020/03/27	2	9.16	0	0.00	8.68	2	2,969	0.07%
2020/03/25	7	8.28	7	8.38	8.38	0	2,949	0.00%
2020/03/23	0	0.00	20	7.80	7.55	-20	2,916	-0.69%
2020/03/20	21	8.10	0	0.00	8.16	21	2,917	0.72%
2020/03/19	10	7.91	10	7.84	7.83	0	2,890	0.00%
2020/03/18	10	9.02	10	8.90	8.69	0	2,879	0.00%
2020/03/16	0	0.00	1	9.55	9.52	-1	2,858	-0.03%
2020/03/13	0	0.00	3	9.93	10.15	-3	2,852	-0.11%
2020/03/12	0	0.00	12	11.06	11.00	-12	2,828	-0.42%
2020/03/11	3	12.03	0	0.00	11.70	3	2,811	0.11%
2020/03/10	0	0.00	0.6	12.15	12.20	-0.6	2,841	-0.02%
2020/03/09	7	12.96	0.1	12.80	12.10	6.9	2,892	0.24%
2020/03/06	1	12.95	1	13.25	13.20	0	2,896	0.00%
2020/03/05	0	0.00	14	12.35	13.05	-14	2,797	-0.50%
2020/03/04	8	12.05	8.9	11.90	11.90	-0.9	2,916	-0.03%
2020/03/03	3	12.10	3	12.40	12.10	0	2,936	0.00%
2020/03/02	13	11.72	10	11.90	11.90	3	2,929	0.10%
2020/02/27	0	0.00	50	12.00	11.95	-50	2,921	-1.71%
2020/02/26	1	13.00	0	0.00	12.90	1	2,873	0.03%
2020/02/24	0	0.00	5	13.03	12.90	-5	2,883	-0.17%
2020/02/20	2	13.70	2.7	13.65	13.70	-0.7	2,838	-0.02%
2020/02/19	7	13.74	7.3	13.89	13.75	-0.3	2,819	-0.01%
2020/02/18	15	13.76	8	13.93	13.65	7	2,760	0.25%
2020/02/17	1	13.95	1	13.80	13.90	0	2,688	0.00%
2020/02/14	0	0.00	3.1	12.46	12.75	-3.1	2,499	-0.12%
2020/02/13	2	12.53	31	12.50	12.65	-29	2,439	-1.19%
2020/02/12	0	0.00	1	11.90	11.95	-1	2,342	-0.04%
2020/02/06	0.2	11.30	0	0.00	11.30	0.2	2,188	0.01%
2020/02/04	0	0.00	1	11.25	11.25	-1	2,167	-0.05%
2020/01/17	0	0.00	6.1	12.90	12.80	-6.1	2,142	-0.28%
2020/01/14	5	12.90	3	12.90	12.75	2	2,316	0.09%
2020/01/13	0	0.00	31.1	12.95	12.90	-31.1	2,306	-1.35%
2020/01/10	0.1	12.65	0	0.00	12.70	0.1	2,273	0.00%
2020/01/09	0	0.00	24.3	12.76	12.75	-24.3	2,279	-1.07%
2020/01/08	0	0.00	4	12.95	12.65	-4	2,314	-0.17%
2020/01/06	0	0.00	6	13.10	12.80	-6	2,360	-0.25%
2019/12/31	0	0.00	0	12.70	12.75	0	2,342	0.00%
2019/12/30	8	12.85	0	0.00	12.80	8	2,349	0.34%
2019/12/26	0	0.00	2	12.75	12.60	-2	2,325	-0.09%
2019/12/20	3	12.15	3	12.32	12.10	0	2,407	0.00%
2019/12/18	0	0.00	2.9	11.93	12.00	-2.9	2,505	-0.12%
2019/12/17	0.8	11.85	0	0.00	11.90	0.8	2,566	0.03%
2019/12/13	0	0.00	3	11.85	11.90	-3	2,580	-0.12%
2019/12/11	0	0.00	1	12.00	11.95	-1	2,631	-0.04%
2019/12/09	1	12.25	0	0.00	12.15	1	2,648	0.04%
2019/12/06	0	0.00	0.4	12.30	12.35	-0.4	2,632	-0.01%
2019/12/05	3	12.70	0	0.00	12.35	3	2,619	0.11%
2019/12/03	0	0.00	1	12.65	12.65	-1	2,504	-0.04%
2019/12/02	0.2	11.45	0	0.00	11.50	0.2	2,403	0.01%
2019/11/22	0	0.00	18	7.66	7.55	-18	2,379	-0.76%
2019/11/21	0	0.00	8	7.18	7.13	-8	2,166	-0.37%
2019/11/20	20	7.11	26	7.17	7.15	-6	2,165	-0.28%
2019/11/15	16	7.59	10	7.55	7.53	6	2,225	0.27%
2019/11/14	0	0.00	28	6.88	6.93	-28	2,172	-1.29%
2019/11/13	1	6.88	10.6	6.94	6.88	-9.6	2,220	-0.43%
2019/11/12	0	0.00	20	6.96	6.91	-20	2,253	-0.89%
2019/11/11	11	6.82	26	6.79	6.69	-15	2,286	-0.66%
2019/11/08	10	7.02	0	0.00	7.03	10	2,329	0.43%
2019/11/07	5	7.06	0	0.00	7.05	5	2,434	0.21%
2019/11/05	0	0.00	9	7.22	7.22	-9	2,499	-0.36%
2019/11/04	3	7.22	0	0.00	7.22	3	2,571	0.12%
2019/10/31	0	0.00	19	7.60	7.48	-19	2,683	-0.71%
2019/10/29	0	0.00	25	7.71	7.58	-25	3,006	-0.83%
2019/10/28	0.1	7.50	84	7.50	7.51	-83.9	3,122	-2.69%
2019/10/24	5	7.38	0	0.00	7.42	5	3,455	0.14%
2019/10/23	0	0.00	5	7.41	7.39	-5	3,504	-0.14%
2019/10/22	3	7.60	4	7.60	7.60	-1	3,543	-0.03%
2019/10/18	0	0.00	9	7.56	7.51	-9	3,573	-0.25%
2019/10/17	0	0.00	36.6	7.60	7.60	-36.6	3,571	-1.02%
2019/10/16	3	7.66	4	7.49	7.72	-1	3,501	-0.03%
2019/10/07	0	0.00	5	7.13	7.08	-5	3,457	-0.14%
2019/10/04	2	7.67	6	7.66	7.51	-4	3,412	-0.12%
2019/10/03	5	8.00	5.5	7.90	7.95	-0.5	3,368	-0.01%
2019/10/02	0	0.00	37.4	8.06	8.03	-37.4	3,324	-1.12%
2019/10/01	6	8.09	107.1	8.20	8.05	-101.1	3,335	-3.03%	大賣/鉅額交易
2019/09/25	5	8.38	11	8.40	8.45	-6	3,498	-0.17%
2019/09/24	0	0.00	3	8.47	8.40	-3	3,545	-0.08%
2019/09/23	0	0.00	5	8.60	8.39	-5	3,535	-0.14%
2019/09/19	0	0.00	30	8.27	8.24	-30	3,444	-0.87%
2019/09/18	0	0.00	6	8.32	8.32	-6	3,423	-0.18%
2019/09/17	0	0.00	9.3	8.49	8.42	-9.3	3,422	-0.27%
2019/09/16	11	8.63	8	8.61	8.55	3	3,442	0.09%
2019/09/12	0	0.00	6	8.49	8.46	-6	3,367	-0.18%
2019/09/11	0	0.00	3	8.33	8.32	-3	3,439	-0.09%
2019/09/10	0	0.00	37	8.32	8.30	-37	3,458	-1.07%
2019/09/09	12	8.47	28.9	8.39	8.34	-16.9	3,483	-0.49%
2019/09/05	10	8.32	0	0.00	8.26	10	3,577	0.28%
2019/08/27	1	8.15	1	8.12	8.07	0	4,159	0.00%
2019/08/20	5	8.38	0	0.00	8.22	5	4,161	0.12%
2019/08/14	6	8.29	5	8.28	8.25	1	4,423	0.02%
2019/08/12	1	8.72	5	8.65	8.58	-4	4,877	-0.08%
2019/08/08	5	8.20	0	0.00	8.23	5	5,243	0.10%
2019/08/02	10	9.01	20	9.05	8.88	-10	5,134	-0.19%
2019/08/01	10	9.17	22	9.45	9.13	-12	5,062	-0.24%
2019/07/31	0	0.00	12	9.33	9.26	-12	5,053	-0.24%
2019/07/30	15	9.06	2	9.10	8.90	13	4,943	0.26%
2019/07/29	20	9.20	14	8.98	9.13	6	4,788	0.13%
2019/07/26	10	8.50	0	0.00	8.39	10	4,538	0.22%
2019/07/24	5	8.54	12	8.36	8.53	-7	4,403	-0.16%
2019/07/15	0	0.00	20	8.30	8.24	-20	4,271	-0.47%
2019/07/08	0	0.00	31	8.34	8.33	-31	4,233	-0.73%
2019/07/05	0	0.00	2	8.42	8.35	-2	4,231	-0.05%
2019/07/04	7	8.54	0	0.00	8.43	7	4,228	0.17%
2019/07/03	1	8.80	0	0.00	8.38	1	4,234	0.02%
2019/07/02	65	8.61	15	8.63	8.60	50	4,161	1.20%
2019/06/28	1	8.22	0	0.00	8.22	1	3,990	0.03%
2019/06/24	0	0.00	8	8.51	8.57	-8	4,213	-0.19%
2019/06/21	0	0.00	0.3	8.50	8.55	-0.3	4,203	-0.01%
2019/06/19	0	0.00	5	9.00	8.82	-5	4,131	-0.12%
2019/06/17	0	0.00	0.1	8.90	8.90	-0.1	4,002	0.00%
2019/06/14	2	8.82	2	9.08	8.83	0	3,973	0.00%
2019/06/12	0	0.00	10	8.81	8.72	-10	3,825	-0.26%
2019/06/11	4	9.00	0	0.00	8.86	4	3,783	0.11%
2019/06/10	0	0.00	5	9.35	9.12	-5	3,717	-0.13%
2019/06/06	0	0.00	139	9.07	9.02	-139	3,622	-3.84%	大賣/鉅額交易
2019/06/05	47	8.48	64	8.77	8.91	-17	3,388	-0.50%
2019/05/30	0	0.00	1	8.40	8.38	-1	3,237	-0.03%
2019/05/29	0	0.00	5	8.34	8.43	-5	3,229	-0.15%
2019/05/27	0	0.00	0.4	8.30	8.32	-0.4	3,208	-0.01%
2019/05/24	25	8.61	5	8.62	8.55	20	3,172	0.63%
2019/05/23	11	8.90	7	8.97	8.90	4	3,127	0.13%
2019/05/22	143	8.73	3	8.98	8.76	140	3,098	4.52%	大買/鉅額交易
2019/05/21	5	9.30	20	8.87	9.30	-15	3,054	-0.49%
2019/05/20	0	0.00	3	9.07	8.82	-3	2,759	-0.11%
2019/05/17	21	8.57	251	8.58	9.05	-230	2,559	-8.99%	大賣/鉅額交易
2019/05/16	337	8.39	77	8.36	8.40	260	2,212	11.75%	大買/鉅額交易
2019/05/15	0	0.00	55.2	7.64	7.64	-55.2	1,811	-3.05%
2019/05/14	0	0.00	5	6.95	6.95	-5	1,820	-0.27%
2019/05/13	0	0.00	7	6.46	6.32	-7	1,757	-0.40%
2019/05/10	0	0.00	9	6.33	6.34	-9	1,739	-0.52%
2019/05/09	5	6.50	9	6.61	6.41	-4	1,728	-0.23%
2019/05/08	5	6.70	50	6.69	6.68	-45	1,708	-2.63%
2019/05/07	0	0.00	9	6.68	6.68	-9	1,619	-0.56%
2019/04/26	1	6.11	0	0.00	6.11	1	1,515	0.07%
2019/04/25	0	0.00	0.4	6.18	6.18	-0.4	1,547	-0.03%
2019/04/23	1	6.26	0	0.00	6.20	1	1,613	0.06%
2019/04/18	5	6.49	0	0.00	6.35	5	1,597	0.31%
2019/04/11	1.8	6.35	0	0.00	6.30	1.8	1,496	0.12%
2019/04/10	1	6.29	7	6.32	6.38	-6	1,475	-0.41%
2019/04/09	0	0.00	10	6.13	6.26	-10	1,456	-0.69%
2019/04/03	1	5.95	0	0.00	6.00	1	1,426	0.07%
2019/04/02	10	6.00	0	0.00	6.03	10	1,405	0.71%
2019/04/01	0	0.00	22	6.08	5.85	-22	1,363	-1.61%
2019/03/29	20	6.30	10	6.81	6.30	10	1,221	0.82%
2019/03/28	13	7.02	1	7.02	6.99	12	1,118	1.07%
2019/03/27	0	0.00	9	7.10	7.10	-9	1,112	-0.81%
2019/03/26	1	7.23	0	0.00	7.20	1	1,121	0.09%
2019/03/25	0	0.00	36	7.21	7.20	-36	1,129	-3.19%
2019/03/22	0	0.00	9	7.38	7.39	-9	1,130	-0.80%
2019/03/21	2	7.37	10	7.38	7.42	-8	1,131	-0.71%
2019/03/14	0	0.00	10	7.89	7.90	-10	1,080	-0.93%
2019/03/11	0	0.00	20	7.88	7.85	-20	1,166	-1.71%
2019/03/08	1	7.83	0	0.00	7.89	1	1,190	0.08%
2019/02/20	10	8.34	12	8.26	8.18	-2	1,352	-0.15%
2019/02/18	0	0.00	2	8.09	8.09	-2	1,364	-0.15%
2019/02/14	4	8.15	28	8.16	8.20	-24	1,402	-1.71%
2019/01/28	0	0.00	5	8.00	7.93	-5	1,396	-0.36%
2019/01/22	0	0.00	1	7.86	7.81	-1	1,450	-0.07%
2019/01/18	1	7.95	0	0.00	7.94	1	1,488	0.07%
2019/01/17	2	8.11	0	0.00	7.84	2	1,505	0.13%
2019/01/16	5	8.04	10	8.02	8.00	-5	1,487	-0.34%
2019/01/15	0	0.00	2	7.56	7.50	-2	1,433	-0.14%
2019/01/14	1	7.50	0	0.00	7.48	1	1,449	0.07%
2019/01/09	8	7.39	0	0.00	7.33	8	1,498	0.53%
2019/01/08	1	7.33	0	0.00	7.25	1	1,569	0.06%
2019/01/07	1	7.35	0	0.00	7.28	1	1,586	0.06%
2019/01/02	1	7.38	0	0.00	7.32	1	1,679	0.06%
2018/12/28	1	7.39	10	7.39	7.41	-9	1,693	-0.53%
2018/12/27	3	7.55	0	0.00	7.53	3	1,722	0.17%
2018/12/20	0	0.00	0.1	7.10	7.12	-0.1	1,947	0.00%
2018/12/19	0	0.00	1	7.32	7.40	-1	1,982	-0.05%
2018/12/17	0	0.00	1	7.60	7.50	-1	2,070	-0.05%
2018/12/12	0	0.00	6	7.82	7.82	-6	2,469	-0.24%
2018/12/07	0	0.00	0.5	7.93	7.92	-0.5	2,734	-0.02%
2018/12/06	2	8.00	0	0.00	7.77	2	2,818	0.07%
2018/11/23	0	0.00	1	8.10	7.91	-1	3,683	-0.03%
2018/11/22	0	0.00	1.3	7.74	7.61	-1.3	3,616	-0.04%
2018/11/16	22	7.70	0	0.00	7.84	22	3,843	0.57%
2018/11/15	0	0.00	2	7.88	7.87	-2	3,858	-0.05%
2018/11/14	0	0.00	3	8.02	8.04	-3	3,890	-0.08%
2018/11/08	2	7.86	1	7.84	7.74	1	3,889	0.03%
2018/11/07	0	0.00	1	7.68	7.82	-1	3,911	-0.03%
2018/11/05	1	8.03	0	0.00	8.11	1	3,909	0.03%
2018/11/01	2	7.25	0	0.00	7.20	2	3,856	0.05%
2018/10/30	0.1	6.80	0	0.00	6.82	0.1	3,828	0.00%
2018/10/29	0	0.00	13	6.85	6.81	-13	3,804	-0.34%
2018/10/26	0	0.00	28	6.82	6.89	-28	3,806	-0.74%
2018/10/25	5	7.16	10	7.21	7.05	-5	3,765	-0.13%
2018/10/23	2	7.65	0	0.00	7.53	2	3,741	0.05%
2018/10/22	10	7.67	0	0.00	7.69	10	3,742	0.27%
2018/10/18	0	0.00	15	7.76	7.62	-15	3,741	-0.40%
2018/10/17	5	8.10	1	8.01	7.83	4	3,737	0.11%
2018/10/12	0	0.00	9.2	7.55	7.88	-9.2	3,691	-0.25%
2018/10/11	0	0.00	30.4	7.74	7.73	-30.4	3,724	-0.82%
2018/10/09	20	8.60	8.5	8.60	8.58	11.5	3,686	0.31%
2018/10/08	0	0.00	4.9	9.02	8.94	-4.9	3,677	-0.13%
2018/10/05	0	0.00	2.2	9.04	9.02	-2.2	3,702	-0.06%
2018/10/04	8	9.66	9.8	9.67	9.60	-1.8	3,692	-0.05%
2018/10/03	2	9.74	45.7	9.70	9.57	-43.7	3,691	-1.18%
2018/10/02	20.6	9.86	67.9	10.00	9.87	-47.3	3,681	-1.29%
2018/10/01	1	10.20	0	0.00	10.15	1	3,623	0.03%
2018/09/27	80	10.30	0	0.00	10.05	80	3,568	2.24%
2018/09/26	2	10.30	2	10.15	10.20	0	3,553	0.00%
2018/09/25	0	0.00	2	10.45	10.25	-2	3,549	-0.06%
2018/09/21	12	10.43	12	10.59	10.35	0	3,522	0.00%
2018/09/20	22	10.50	12	10.72	10.35	10	3,477	0.29%
2018/09/19	2	10.20	59	10.74	10.90	-57	3,476	-1.64%
2018/09/18	3	10.15	20.5	10.14	10.05	-17.5	3,279	-0.53%
2018/09/17	1	10.70	8	10.38	10.15	-7	3,256	-0.21%
2018/09/14	10	10.60	31	10.70	10.45	-21	3,262	-0.64%
2018/09/13	10	10.58	15.9	10.77	10.50	-5.9	3,199	-0.18%
2018/09/12	7	10.06	3.3	10.06	10.10	3.7	3,091	0.12%
2018/09/11	7	9.93	101	9.85	10.25	-94	3,070	-3.06%
2018/09/10	10	9.38	32	9.63	9.36	-22	2,969	-0.74%
2018/09/07	2	10.10	64.5	10.40	10.15	-62.5	2,941	-2.12%
2018/09/06	10	10.65	15	10.94	10.55	-5	2,876	-0.17%
2018/09/05	1	10.30	1	10.70	10.40	0	2,783	0.00%
2018/09/04	20	10.80	10	11.00	10.95	10	2,704	0.37%
2018/09/03	36	10.61	21	10.69	10.60	15	2,515	0.60%
2018/08/31	10	9.40	0	0.00	9.90	10	2,230	0.45%
2018/08/30	2	8.77	10	8.80	9.00	-8	2,140	-0.37%
2018/08/28	5	8.81	0	0.00	8.61	5	2,224	0.22%
2018/08/27	5	8.92	7	8.83	8.75	-2	2,217	-0.09%
2018/08/24	5	8.87	1	9.25	8.62	4	2,187	0.18%
2018/08/23	6	8.36	6.4	8.59	8.61	-0.4	2,082	-0.02%
2018/08/22	1	7.63	6	7.82	7.83	-5	2,005	-0.25%
2018/08/21	0	0.00	13	7.11	7.12	-13	1,975	-0.66%
2018/08/17	2	7.79	2	7.89	7.75	0	1,914	0.00%
2018/08/16	0	0.00	3	7.88	7.84	-3	1,907	-0.16%
2018/08/15	0	0.00	1.8	8.08	8.04	-1.8	1,927	-0.09%
2018/08/14	0	0.00	1	8.15	8.23	-1	1,933	-0.05%
2018/08/06	0	0.00	2	9.37	9.29	-2	2,211	-0.09%
2018/08/03	0	0.00	2.9	9.37	9.33	-2.9	2,330	-0.12%
2018/08/01	5	9.51	0	0.00	9.49	5	2,331	0.21%
2018/07/25	0	0.00	1	9.25	9.26	-1	2,414	-0.04%
2018/07/18	0	0.00	17	9.68	10.00	-17	2,487	-0.68%
2018/07/17	0	0.00	10	9.47	9.44	-10	2,436	-0.41%
2018/07/16	0	0.00	10	9.49	9.56	-10	2,440	-0.41%
2018/07/13	1	9.40	15	9.34	9.31	-14	2,448	-0.57%
2018/07/05	4	9.87	13	9.75	9.58	-9	2,427	-0.37%
2018/07/04	0	0.00	8	9.60	9.57	-8	2,391	-0.33%
2018/06/29	3	10.60	0	0.00	10.60	3	2,339	0.13%
2018/06/28	3	10.40	0	0.00	10.60	3	2,324	0.13%
2018/06/22	0	0.00	10	12.15	12.05	-10	2,245	-0.45%
2018/06/20	2	12.33	0	0.00	12.30	2	2,249	0.09%
2018/06/15	0	0.00	4	12.20	12.35	-4	2,224	-0.18%
2018/06/14	0	0.00	9	12.20	12.15	-9	2,195	-0.41%
2018/06/13	10	12.45	28	12.19	12.25	-18	2,242	-0.80%
2018/06/12	0	0.00	9	12.13	12.10	-9	2,216	-0.41%
2018/06/08	0	0.00	31	12.29	12.25	-31	2,269	-1.37%
2018/06/07	0	0.00	10	12.45	12.35	-10	2,273	-0.44%
2018/06/06	1	12.60	55	12.50	12.50	-54	2,262	-2.39%
2018/06/04	4	12.35	0	0.00	12.30	4	2,168	0.18%
2018/05/31	0	0.00	5	12.50	12.20	-5	2,167	-0.23%
2018/05/30	0	0.00	5	12.45	12.40	-5	2,157	-0.23%
2018/05/29	0	0.00	18	12.41	12.40	-18	2,140	-0.84%
2018/05/28	1	12.05	7	12.17	12.05	-6	2,131	-0.28%
2018/05/25	0	0.00	5	12.25	12.20	-5	2,131	-0.23%
2018/05/24	0	0.00	10	12.18	12.25	-10	2,127	-0.47%
2018/05/23	0	0.00	10	12.40	12.05	-10	2,134	-0.47%
2018/05/22	0	0.00	5	12.45	12.30	-5	2,121	-0.24%
2018/05/21	0	0.00	5	12.60	12.50	-5	2,122	-0.24%
2018/05/16	1	13.00	0.5	12.50	12.60	0.5	2,230	0.02%
2018/05/14	3	14.15	4	13.95	13.85	-1	2,150	-0.05%
2018/05/11	3	13.90	3	13.75	13.85	0	1,992	0.00%
2018/05/09	0	0.00	0.7	12.65	12.70	-0.7	1,870	-0.04%
2018/05/07	5	12.90	0	0.00	13.00	5	1,887	0.26%
2018/05/04	8	13.55	0	0.00	13.15	8	1,880	0.43%
2018/05/03	10	13.05	0	0.00	13.05	10	1,840	0.54%
2018/04/30	0	0.00	31.9	12.35	12.55	-31.9	1,800	-1.77%
2018/04/27	0	0.00	38	11.96	12.00	-38	1,786	-2.13%
2018/04/24	2	12.75	0	0.00	12.60	2	1,737	0.12%
2018/04/13	99	14.01	0	0.00	13.95	99	1,768	5.60%
2018/04/12	7	14.11	0	0.00	14.10	7	1,789	0.39%
2018/03/31	1	14.00	3	14.15	14.00	-2	1,766	-0.11%
2018/03/30	40	13.65	40	13.95	14.30	0	1,763	0.00%
2018/03/29	0	0.00	0.7	15.00	15.00	-0.7	1,602	-0.04%
2018/03/28	25	15.07	13	15.15	15.00	12	1,598	0.75%
2018/03/26	0	0.00	50	15.15	15.10	-50	1,721	-2.90%
2018/03/23	0	0.00	1.7	15.17	15.30	-1.7	1,727	-0.10%
2018/03/22	0	0.00	4	16.18	15.65	-4	1,740	-0.23%
2018/03/21	0	0.00	0.2	15.80	15.90	-0.2	1,718	-0.01%
2018/03/20	0	0.00	1	15.75	15.80	-1	1,718	-0.06%
2018/03/19	0	0.00	6	15.93	15.90	-6	1,733	-0.35%
2018/03/16	0	0.00	1	15.80	15.45	-1	1,688	-0.06%
2018/03/15	0	0.00	7	15.65	15.70	-7	1,687	-0.41%
2018/03/14	1	15.90	9.1	15.76	15.80	-8.1	1,702	-0.48%
2018/03/13	0	0.00	0.7	15.40	15.40	-0.7	1,645	-0.04%
2018/03/12	0	0.00	21	15.36	15.05	-21	1,659	-1.27%
2018/03/08	0	0.00	39.3	15.42	15.50	-39.3	1,697	-2.32%
2018/03/07	24	15.30	9	15.35	15.30	15	1,696	0.88%
2018/03/06	5	15.00	1	15.25	15.05	4	1,719	0.23%
2018/03/05	0	0.00	6	15.20	15.05	-6	1,865	-0.32%
2018/03/02	0	0.00	1	15.20	15.20	-1	1,890	-0.05%
2018/02/27	0	0.00	4	15.33	15.20	-4	1,915	-0.21%
2018/02/26	0	0.00	1	15.15	15.10	-1	1,937	-0.05%
2018/02/22	1	15.30	9	15.00	15.10	-8	1,993	-0.40%
2018/02/21	5	14.65	0	0.00	14.85	5	2,058	0.24%
2018/02/12	0	0.00	20	14.25	14.20	-20	2,055	-0.97%
2018/02/09	9	13.75	19	13.80	14.50	-10	2,053	-0.49%
2018/02/07	0	0.00	20	14.50	14.30	-20	2,020	-0.99%
2018/02/05	0	0.00	5	15.60	15.60	-5	2,012	-0.25%
2018/01/31	0	0.00	2	15.85	15.85	-2	2,119	-0.09%
2018/01/30	0	0.00	54	16.09	15.95	-54	2,139	-2.52%
2018/01/26	0	0.00	27.7	15.95	15.95	-27.7	2,184	-1.27%
2018/01/23	2	16.20	0	0.00	16.20	2	2,210	0.09%
2018/01/22	12	16.39	40	16.40	16.30	-28	2,250	-1.24%
2018/01/19	2	16.35	0	0.00	16.30	2	2,321	0.09%
2018/01/18	0	0.00	2	16.55	16.40	-2	2,399	-0.08%
2018/01/17	3	16.55	1	16.30	16.55	2	2,476	0.08%
2018/01/16	0	0.00	32	16.28	16.25	-32	2,467	-1.30%
2018/01/10	0	0.00	1	16.15	15.95	-1	2,801	-0.04%
2018/01/08	2	16.93	9	16.80	16.55	-7	3,387	-0.21%
2018/01/04	0	0.00	15	16.65	16.80	-15	3,612	-0.42%
2018/01/02	0	0.00	2	16.50	16.50	-2	3,990	-0.05%