台達化 (1309)-國票券商分點個股進出

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

台達化

(1309)

可現股當沖

股價
16.20
漲跌
▼0.15
漲幅
-0.92%
成交量
1,334張
產業
上市塑膠類股
530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

台達化 (1309)籌碼相關－國票券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票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
2024/11/22	12.6	16.39	10.1	16.59	16.20	2.5	3,504	0.07%
2024/11/21	9.1	16.36	5	16.41	16.35	4.1	3,558	0.12%
2024/11/20	4	16.60	2.4	16.76	16.50	1.6	3,624	0.04%
2024/11/19	3	16.72	3	16.85	16.75	0	3,639	0.00%
2024/11/18	5	16.93	3	16.93	16.90	2	3,633	0.06%
2024/11/15	2	16.75	14	16.86	16.70	-12	3,624	-0.33%
2024/11/14	6	16.65	11	16.55	16.45	-5	3,618	-0.14%
2024/11/13	7	16.89	7	16.94	16.90	0	3,606	0.00%
2024/11/12	7	17.13	40	17.07	17.15	-33	3,591	-0.92%
2024/11/11	19	17.77	1	18.10	17.70	18	3,573	0.50%
2024/11/08	11.1	18.54	4.1	18.90	18.25	7	3,564	0.20%
2024/11/07	4.1	19.18	0.5	19.15	19.15	3.6	3,536	0.10%
2024/11/06	1.5	18.48	0.2	18.55	18.55	1.3	3,502	0.04%
2024/11/05	1.2	18.51	1.3	18.63	18.55	-0.1	3,521	0.00%
2024/11/04	0.3	18.45	2.1	18.45	18.60	-1.8	3,552	-0.05%
2024/11/01	2.1	18.42	0	0.00	18.65	2.1	3,594	0.06%
2024/10/30	1	18.30	3	18.33	18.15	-2	3,626	-0.06%
2024/10/29	5	18.25	3.7	18.47	18.15	1.4	3,653	0.04%
2024/10/28	6.6	18.70	3	18.68	18.95	3.6	3,640	0.10%
2024/10/25	1	18.63	1.8	18.63	18.65	-0.9	3,643	-0.02%
2024/10/24	0.8	18.84	0.7	18.64	18.55	0.1	3,671	0.00%
2024/10/23	0.7	18.84	2.1	18.98	18.75	-1.4	3,705	-0.04%
2024/10/22	2.4	18.50	2.5	18.55	18.65	0	3,717	0.00%
2024/10/21	1.3	18.82	1.5	18.82	18.90	-0.2	3,724	0.00%
2024/10/18	2.4	18.75	0.2	18.56	18.85	2.2	3,765	0.06%
2024/10/17	3.2	18.49	18.8	18.59	18.65	-15.6	3,815	-0.41%
2024/10/16	16.8	18.30	14.1	18.62	18.20	2.7	3,853	0.07%
2024/10/15	21.1	18.56	3.9	18.83	18.40	17.2	3,857	0.45%
2024/10/14	3.4	18.59	7.2	18.81	19.00	-3.8	3,913	-0.10%
2024/10/11	7.7	18.82	2.4	18.82	18.60	5.3	4,074	0.13%
2024/10/09	2.6	19.15	0.3	19.70	18.65	2.3	4,123	0.06%
2024/10/08	4	20.41	8	20.60	20.00	-4	3,978	-0.10%
2024/10/07	43.2	21.10	9.5	20.81	21.60	33.7	3,883	0.87%
2024/10/04	5.8	21.79	9.6	21.54	21.40	-3.8	3,819	-0.10%
2024/10/01	6.4	21.26	6.5	21.17	21.70	0	3,751	0.00%
2024/09/30	8.7	21.91	15.2	21.76	21.70	-6.5	3,664	-0.18%
2024/09/27	0.1	20.90	10.9	20.90	21.60	-10.8	3,151	-0.34%
2024/09/26	2.6	19.76	4	19.84	19.65	-1.3	2,975	-0.04%
2024/09/25	9.7	19.39	2.1	19.60	19.75	7.6	2,943	0.26%
2024/09/24	2	18.73	3.6	18.62	18.90	-1.6	2,919	-0.06%
2024/09/23	1.9	19.09	2.7	19.03	18.85	-0.9	2,955	-0.03%
2024/09/20	8.8	19.15	3.5	19.17	19.35	5.3	2,970	0.18%
2024/09/19	6.1	19.30	9	19.11	19.35	-2.9	3,011	-0.09%
2024/09/18	10.9	19.97	6.5	19.75	19.60	4.3	3,161	0.14%
2024/09/16	9.5	19.86	8.9	19.74	19.50	0.6	3,256	0.02%
2024/09/13	19	18.82	16.8	18.97	19.20	2.2	3,218	0.07%
2024/09/12	5.6	18.30	0.3	17.85	18.50	5.3	3,104	0.17%
2024/09/11	1.5	17.24	0	17.95	17.80	1.5	3,052	0.05%
2024/09/10	0	16.75	1	16.70	16.50	-1	3,012	-0.03%
2024/09/06	0	0.00	4	16.00	16.00	-4	2,966	-0.13%
2024/09/05	1	16.15	0.3	16.45	15.95	0.7	2,959	0.02%
2024/09/04	1.3	16.55	0	0.00	16.35	1.3	2,945	0.04%
2024/09/03	2	17.43	0.7	17.81	17.40	1.3	2,925	0.04%
2024/09/02	3.7	18.10	0.4	18.30	17.85	3.3	2,925	0.11%
2024/08/30	0.4	18.27	4.9	18.36	18.20	-4.5	2,918	-0.15%
2024/08/29	4.4	18.21	0.4	18.14	18.40	4	2,906	0.14%
2024/08/28	0.4	18.08	3.1	18.00	18.05	-2.7	2,833	-0.10%
2024/08/27	2.5	17.99	2	17.89	18.10	0.5	2,826	0.02%
2024/08/26	2.5	18.43	16.4	18.58	17.90	-13.8	2,826	-0.49%
2024/08/23	3.4	18.08	2.3	18.03	18.10	1	2,780	0.04%
2024/08/22	7.3	18.16	2.1	18.16	18.15	5.2	2,717	0.19%
2024/08/21	3.1	17.10	4.4	17.23	17.25	-1.3	2,644	-0.05%
2024/08/20	2.4	17.22	0.5	17.41	17.15	1.9	2,628	0.07%
2024/08/19	0.3	17.45	1.9	17.35	17.45	-1.6	2,627	-0.06%
2024/08/16	2.1	17.33	0.3	17.50	17.30	1.8	2,627	0.07%
2024/08/15	1.3	17.18	1.6	17.30	17.20	-0.3	2,629	-0.01%
2024/08/14	1.2	17.38	0.8	17.45	17.45	0.4	2,633	0.01%
2024/08/13	1.1	17.04	2	16.93	17.20	-1	2,657	-0.04%
2024/08/12	2.2	16.71	0.1	16.58	16.95	2.1	2,658	0.08%
2024/08/09	0.1	16.18	0	0.00	16.25	0.1	2,641	0.00%
2024/08/07	1	16.15	0	0.00	16.15	1	2,644	0.04%
2024/08/02	12	17.91	3.3	18.13	17.80	8.7	2,554	0.34%
2024/08/01	4.3	18.56	2.3	18.45	18.65	2	2,516	0.08%
2024/07/31	2.3	18.22	8.6	18.49	18.25	-6.3	2,486	-0.25%
2024/07/30	3.4	18.57	4.9	18.47	18.70	-1.5	2,465	-0.06%
2024/07/29	5.6	19.09	1.5	19.08	19.00	4.1	2,437	0.17%
2024/07/26	6.1	19.01	7.1	18.84	18.75	-1	2,402	-0.04%
2024/07/23	2.8	19.02	1.1	19.00	19.15	1.6	2,362	0.07%
2024/07/22	9.5	18.73	3	18.61	19.00	6.5	2,327	0.28%
2024/07/19	4.8	18.94	10.8	19.02	19.15	-6	2,299	-0.26%
2024/07/18	4	19.89	6.7	19.93	19.80	-2.7	2,235	-0.12%
2024/07/17	3	19.69	1.2	19.83	19.70	1.8	2,157	0.08%
2024/07/16	2.4	19.27	13.4	19.48	19.35	-11.1	2,101	-0.53%
2024/07/15	7.1	19.70	5	19.61	19.70	2.1	2,077	0.10%
2024/07/12	19.2	19.45	14.5	19.43	19.60	4.7	1,985	0.24%
2024/07/11	9.8	18.20	3.6	18.44	18.90	6.1	1,799	0.34%
2024/07/10	0.6	17.55	0.1	17.55	17.50	0.6	1,707	0.03%
2024/07/09	0.1	17.45	0.3	17.74	17.50	-0.2	1,703	-0.01%
2024/07/08	0.3	18.00	2.7	18.12	17.90	-2.4	1,686	-0.14%
2024/07/05	2.7	17.85	0.7	17.65	17.85	2	1,636	0.12%
2024/07/04	0.7	17.73	0.4	17.84	17.75	0.3	1,608	0.02%
2024/07/03	0.4	17.75	0.8	17.72	17.70	-0.4	1,610	-0.02%
2024/07/02	1.8	17.78	1	17.85	17.85	0.8	1,594	0.05%
2024/07/01	0	0.00	0.6	17.37	17.30	-0.6	1,537	-0.04%
2024/06/28	2.6	17.76	2.2	17.61	17.60	0.4	1,508	0.02%
2024/06/27	4.2	17.85	1.3	18.23	17.55	3	1,467	0.20%
2024/06/26	1.2	18.51	11	18.51	18.45	-9.7	1,399	-0.70%
2024/06/25	5.2	18.57	5.8	18.55	18.90	-0.6	1,344	-0.05%
2024/06/24	10.6	18.61	19.7	18.77	19.00	-9	1,247	-0.72%
2024/06/21	3.6	17.32	254.9	16.97	18.10	-251.3	1,024	-24.52%	大賣/鉅額交易
2024/06/20	242.9	16.69	19.1	15.62	16.70	223.8	803	27.87%	大買/鉅額交易
2024/06/12	0	0.00	0.3	15.45	15.20	-0.3	729	-0.04%
2024/06/11	0.3	15.45	0	0.00	15.35	0.3	729	0.04%
2024/06/07	0	0.00	11	15.30	15.40	-11	730	-1.51%
2024/06/06	21	15.10	1	15.05	15.05	20	730	2.74%
2024/06/05	3.1	15.25	0	0.00	15.20	3.1	729	0.42%
2024/06/04	2	15.43	0	0.00	15.40	2	746	0.27%
2024/06/03	3	15.60	0	0.00	15.65	3	745	0.40%
2024/05/31	1	15.95	1	15.95	15.90	0	743	0.00%
2024/05/30	2.2	16.06	1	15.95	15.95	1.2	742	0.16%
2024/05/29	0	15.75	0.5	15.80	15.90	-0.5	733	-0.07%
2024/05/28	0.5	15.76	0	0.00	15.85	0.5	730	0.07%
2024/05/27	1	15.20	0	0.00	15.45	1	725	0.14%
2024/05/24	11.1	15.35	0	0.00	15.35	11.1	722	1.53%
2024/05/23	0	0.00	0.3	15.95	15.50	-0.3	720	-0.04%
2024/05/22	0.3	16.00	1.2	16.10	15.95	-0.9	714	-0.13%
2024/05/21	3.2	15.95	2	16.00	15.90	1.2	715	0.17%
2024/05/20	0	0.00	1.2	16.21	16.20	-1.2	708	-0.17%
2024/05/17	11.2	16.25	9	15.95	16.30	2.2	709	0.31%
2024/05/16	3	15.55	3.1	15.62	15.75	-0.1	699	-0.02%
2024/05/15	9.1	15.72	0.6	15.80	15.70	8.6	696	1.23%
2024/05/14	1.6	15.77	0.2	15.94	15.70	1.3	693	0.19%
2024/05/13	0.2	15.48	31	15.60	15.65	-30.8	671	-4.59%
2024/05/10	1	15.20	2.3	15.22	15.25	-1.3	650	-0.20%
2024/05/09	0.3	15.20	0	0.00	15.20	0.3	644	0.04%
2024/05/08	1	14.95	0	0.00	15.05	1	652	0.15%
2024/05/07	5	15.01	6.5	15.05	15.10	-1.5	656	-0.23%
2024/05/06	1	15.15	0	0.00	15.20	1	688	0.15%
2024/05/03	3	15.37	5	15.41	15.35	-2	701	-0.29%
2024/05/02	2	15.28	5	15.40	15.40	-3	695	-0.43%
2024/04/30	7	15.39	11.3	15.50	15.40	-4.3	695	-0.61%
2024/04/29	0.2	15.30	4	15.40	15.60	-3.8	694	-0.54%
2024/04/26	4	15.13	0	0.00	15.10	4	685	0.58%
2024/04/23	9	15.37	0	0.00	15.30	9	717	1.25%
2024/04/18	0	0.00	1.8	15.32	15.35	-1.8	708	-0.26%
2024/04/16	11	15.51	0	15.85	15.30	11	713	1.54%
2024/04/15	9	15.78	0	0.00	15.80	9	707	1.27%
2024/04/12	5	15.65	0	0.00	15.65	5	704	0.71%
2024/04/10	0	0.00	0.5	16.23	16.15	-0.5	699	-0.07%
2024/04/09	0.5	16.10	17	16.09	16.15	-16.5	697	-2.36%
2024/04/08	0	0.00	1	15.60	15.60	-1	678	-0.15%
2024/04/02	0.3	15.75	2.2	15.84	15.70	-1.8	681	-0.27%
2024/04/01	0.2	15.70	0	15.70	15.80	0.2	681	0.02%
2024/03/29	0	15.40	5	15.48	15.50	-5	682	-0.73%
2024/03/28	2	15.33	0	0.00	15.30	2	689	0.29%
2024/03/27	2	15.38	0	15.60	15.50	2	695	0.29%
2024/03/26	5	15.45	0	0.00	15.60	5	693	0.72%
2024/03/21	9	15.18	0	0.00	15.25	9	688	1.31%
2024/03/20	5	15.15	0	0.00	15.15	5	700	0.71%
2024/03/19	0	0.00	2.3	15.46	15.50	-2.3	692	-0.33%
2024/03/15	3	15.25	1	15.25	15.20	2	687	0.29%
2024/03/14	0	0.00	3	15.60	15.50	-3	674	-0.44%
2024/03/13	4	15.45	0	0.00	15.45	4	672	0.59%
2024/03/08	1	15.80	6	15.60	15.55	-5	656	-0.76%
2024/03/07	0	0.00	1.9	16.13	16.10	-1.9	643	-0.30%
2024/03/06	1	16.25	2	16.35	16.25	-1	640	-0.16%
2024/02/29	1	16.75	22	16.70	16.80	-21	621	-3.38%
2024/02/22	0	0.00	2.1	17.39	17.25	-2.1	613	-0.34%
2024/02/21	2	17.55	0.1	17.60	17.55	1.8	606	0.30%
2024/02/20	0.1	17.40	4.3	17.47	17.50	-4.1	601	-0.69%
2024/02/19	3.7	17.44	4.7	17.42	17.60	-1	594	-0.17%
2024/02/16	2.8	16.81	0.3	16.80	16.95	2.5	573	0.43%
2024/02/15	0.7	16.45	0	0.00	16.30	0.7	562	0.13%
2024/02/05	0	0.00	1.3	16.75	16.60	-1.3	562	-0.22%
2024/02/02	1.3	16.80	0.1	16.80	16.75	1.2	560	0.21%
2024/02/01	0	0.00	0.2	16.82	16.75	-0.2	556	-0.03%
2024/01/31	2.2	17.00	1.5	16.90	16.70	0.7	551	0.13%
2024/01/30	1.5	16.80	0.5	16.80	16.85	0.9	536	0.17%
2024/01/29	0.5	16.85	1	16.98	16.90	-0.5	530	-0.09%
2024/01/26	1	16.01	0	0.00	16.05	1	486	0.20%
2024/01/24	0	0.00	1	15.50	15.50	-1	467	-0.21%
2024/01/23	1	15.30	0	0.00	15.30	1	467	0.21%
2024/01/16	1	15.90	0	0.00	15.75	1	421	0.24%
2024/01/11	0	0.00	11	16.15	16.15	-11	417	-2.64%
2024/01/09	0	0.00	0	16.45	16.30	0	470	0.00%
2024/01/03	1	16.45	0	0.00	16.40	1	477	0.21%
2023/12/28	1	16.40	0	0.00	16.40	1	476	0.21%
2023/12/26	0	0.00	0.2	16.60	16.60	-0.2	470	-0.03%
2023/12/15	2	16.90	0	0.00	17.10	2	420	0.48%
2023/12/14	1	16.65	0	0.00	16.65	1	404	0.25%
2023/12/12	1	16.60	0	0.00	16.55	1	402	0.25%
2023/12/11	0	16.85	0	0.00	16.70	0	399	0.01%
2023/12/08	0	17.10	0	0.00	16.90	0	401	0.00%
2023/12/05	0	17.40	0	0.00	17.25	0	420	0.00%
2023/12/04	2	17.35	0	0.00	17.45	2	418	0.48%
2023/11/22	0	0.00	1	17.30	17.45	-1	417	-0.24%
2023/11/20	0	0.00	0.1	17.37	17.25	-0.1	417	-0.03%
2023/11/17	0.1	17.10	1	17.20	17.20	-0.9	419	-0.21%
2023/11/16	0	0.00	0	17.15	17.10	0	427	-0.01%
2023/11/15	0	16.75	0	0.00	16.85	0	424	0.01%
2023/11/13	1	16.21	0	0.00	16.20	1	422	0.24%
2023/11/06	0	0.00	0	17.00	17.00	0	474	0.00%
2023/11/03	0	16.90	0	16.85	17.00	0	473	0.00%
2023/11/02	0	16.60	0	0.00	16.70	0	479	0.00%
2023/10/25	0	0.00	0	16.95	16.95	0	581	0.00%
2023/10/18	1	16.80	0	0.00	16.75	1	595	0.17%
2023/10/17	1	17.10	0	0.00	17.10	1	551	0.18%
2023/10/12	2	17.30	0	0.00	17.45	2	573	0.35%
2023/10/05	0.2	17.25	0	0.00	17.15	0.2	583	0.03%
2023/09/28	0	0.00	0	17.80	17.80	0	607	0.00%
2023/09/19	3	18.35	0.2	18.40	18.20	2.8	640	0.44%
2023/09/18	0.2	18.25	0	0.00	18.35	0.2	642	0.03%
2023/09/14	0	0.00	0	18.50	18.30	0	644	0.00%
2023/09/13	0	18.25	0	0.00	18.25	0	648	0.00%
2023/09/12	0	0.00	0	18.00	17.85	0	656	0.00%
2023/09/11	0	18.15	1.4	18.34	17.90	-1.4	659	-0.21%
2023/09/08	1.4	18.10	4	18.06	18.20	-2.6	650	-0.40%
2023/09/07	1	17.50	0	0.00	17.45	1	641	0.16%
2023/09/05	0	0.00	0	18.10	17.85	0	641	0.00%
2023/09/04	0	0.00	0	17.90	17.85	0	638	0.00%
2023/08/31	0	0.00	1	17.60	17.50	-1	634	-0.16%
2023/08/30	0	0.00	32	17.33	17.50	-32	646	-4.95%
2023/08/28	3	17.07	2.4	17.11	17.10	0.6	649	0.09%
2023/08/25	20.3	17.25	1	17.20	17.15	19.3	652	2.96%
2023/08/24	0	0.00	19	17.01	16.95	-19	648	-2.93%
2023/08/23	5	16.84	3	16.83	16.80	2	657	0.30%
2023/08/22	26	16.85	0	0.00	16.80	26	657	3.96%
2023/08/21	4	17.29	0	0.00	17.20	4	651	0.61%
2023/08/18	0	0.00	2	17.38	17.45	-2	649	-0.31%
2023/08/17	5	16.80	45	16.84	17.30	-40	649	-6.16%
2023/08/16	16	17.25	15	17.11	17.10	1	644	0.16%
2023/08/15	23	17.92	7	17.88	17.85	16	627	2.55%
2023/08/14	16	18.62	6.8	18.77	18.35	9.2	609	1.50%
2023/08/11	4	19.09	3	19.07	19.20	1	605	0.17%
2023/08/10	3	19.20	1.2	19.30	19.20	1.8	604	0.30%
2023/08/09	2	19.50	0	19.70	19.50	2	600	0.33%
2023/08/08	12	19.59	12	19.59	19.60	0	597	0.00%
2023/08/07	5	19.80	4	19.94	19.90	1	596	0.17%
2023/08/04	26	20.09	4.3	20.33	19.95	21.7	591	3.67%
2023/08/02	7.3	20.38	2	20.78	20.30	5.3	578	0.92%
2023/08/01	0.4	20.15	2	20.28	20.30	-1.6	531	-0.31%
2023/07/31	0.7	19.97	2	20.03	20.05	-1.3	528	-0.25%
2023/07/28	3	19.70	0.1	19.90	19.65	2.9	512	0.56%
2023/07/27	0	0.00	1	19.60	19.65	-1	513	-0.19%
2023/07/25	1	19.55	0.1	19.80	19.70	0.9	512	0.17%
2023/07/21	0	0.00	0	20.05	19.90	0	520	0.00%
2023/07/18	0	0.00	0	20.00	19.55	0	518	0.00%
2023/07/17	1	19.45	0	0.00	19.45	1	500	0.20%
2023/07/14	0	0.00	0	19.95	19.50	0	501	0.00%
2023/07/13	1	19.55	2.8	19.48	19.40	-1.8	499	-0.36%
2023/07/11	1	19.80	4	19.90	19.95	-3	495	-0.61%
2023/07/10	0	0.00	6.1	19.73	19.75	-6.1	502	-1.22%
2023/07/07	1	19.65	4.1	19.68	19.65	-3.1	502	-0.62%
2023/07/06	0	0.00	11	20.05	20.00	-11	486	-2.26%
2023/07/05	0	0.00	0.2	20.28	20.10	-0.2	482	-0.05%
2023/07/04	1.2	20.43	0.5	20.39	20.25	0.8	479	0.16%
2023/07/03	0.5	20.30	0	0.00	20.35	0.5	482	0.10%
2023/06/28	0	0.00	0	20.40	20.25	0	482	0.00%
2023/06/27	0	20.30	3	20.28	20.40	-3	486	-0.62%
2023/06/26	0	0.00	1.1	20.16	20.10	-1.1	481	-0.22%
2023/06/21	0	0.00	0	20.30	20.30	0	489	0.00%
2023/06/20	0	0.00	0.1	20.30	20.10	-0.1	492	-0.02%
2023/06/19	0	0.00	0.5	20.40	20.25	-0.5	503	-0.10%
2023/06/16	0.5	20.20	9	20.23	20.40	-8.5	512	-1.66%
2023/06/15	2	20.03	0	20.34	20.05	2	504	0.39%
2023/06/14	1	20.00	0.1	20.20	20.15	0.9	510	0.17%
2023/06/13	2	20.03	0	0.00	20.10	2	517	0.39%
2023/06/12	0	0.00	0	20.40	20.15	0	528	-0.01%
2023/06/07	1	20.30	0	0.00	20.30	1	562	0.18%
2023/06/06	0	0.00	0	20.40	20.35	0	573	0.00%
2023/06/05	0	20.20	0	20.15	20.35	0	584	0.00%
2023/06/02	0	20.05	0	0.00	20.00	0	581	0.00%
2023/05/30	0.1	19.95	0	20.13	19.95	0	630	0.01%
2023/05/29	1	19.90	0	20.10	19.90	1	640	0.16%
2023/05/25	0	0.00	0.1	20.25	20.00	-0.1	647	-0.01%
2023/05/24	0.1	20.25	0	0.00	20.30	0.1	652	0.01%
2023/05/23	0	0.00	0	20.25	20.25	0	658	0.00%
2023/05/22	0	20.10	0	0.00	20.15	0	672	0.00%
2023/05/19	0	0.00	1.5	20.02	19.95	-1.5	678	-0.22%
2023/05/18	0	0.00	0.2	20.09	20.05	-0.2	692	-0.03%
2023/05/17	0.2	20.15	1	20.20	20.15	-0.8	692	-0.12%
2023/05/16	0	0.00	1	19.90	19.85	-1	691	-0.14%
2023/05/12	2	19.58	0.1	19.80	19.60	1.9	715	0.26%
2023/05/11	2	19.58	0.1	19.80	19.60	1.9	728	0.26%
2023/05/08	0	0.00	5	20.00	20.05	-5	752	-0.66%
2023/05/05	0	0.00	2.2	20.35	20.05	-2.2	765	-0.28%
2023/05/04	2	20.40	0	0.00	20.35	2	793	0.25%
2023/05/03	1	20.65	0	20.90	20.60	1	841	0.12%
2023/05/02	0	0.00	2	20.85	20.85	-2	863	-0.23%
2023/04/28	0	0.00	2	21.05	21.10	-2	875	-0.23%
2023/04/27	0	21.07	3	21.03	21.20	-3	871	-0.34%
2023/04/26	0	0.00	5.3	20.44	20.70	-5.3	872	-0.60%
2023/04/25	5	20.54	0	20.70	20.35	5	889	0.56%
2023/04/24	3	20.60	0	0.00	20.60	3	901	0.33%
2023/04/21	0	0.00	2	20.65	20.50	-2	902	-0.22%
2023/04/20	0	0.00	1.8	20.87	20.75	-1.8	917	-0.19%
2023/04/19	0	0.00	1.4	21.14	20.95	-1.4	918	-0.16%
2023/04/18	0.5	21.27	1	21.30	21.10	-0.5	914	-0.06%
2023/04/17	1	21.30	2	21.38	21.25	-1	919	-0.11%
2023/04/14	0	0.00	1.2	21.50	21.45	-1.2	917	-0.13%
2023/04/13	0.5	21.65	0.4	21.59	21.50	0.1	922	0.01%
2023/04/12	6.1	21.52	1	21.52	21.45	5.1	943	0.54%
2023/04/10	0.4	21.48	2	21.51	21.45	-1.6	953	-0.17%
2023/04/07	2.6	21.49	1.3	21.53	21.55	1.3	961	0.14%
2023/04/06	0.3	21.32	0	0.00	21.35	0.3	974	0.03%
2023/03/30	0	0.00	0	21.36	21.25	0	1,012	0.00%
2023/03/29	0	0.00	0.3	21.30	21.25	-0.3	1,020	-0.03%
2023/03/28	0.3	21.20	0	0.00	21.25	0.3	1,049	0.03%
2023/03/27	1	21.00	0	21.20	21.00	1	1,062	0.09%
2023/03/24	2	21.15	0	0.00	21.15	2	1,101	0.18%
2023/03/23	12	21.20	0	0.00	21.15	12	1,182	1.02%
2023/03/22	0	0.00	0.1	21.50	21.30	-0.1	1,187	-0.01%
2023/03/21	0.1	21.55	5.5	21.59	21.45	-5.4	1,193	-0.46%
2023/03/20	4.1	21.64	0.4	21.55	21.70	3.7	1,199	0.31%
2023/03/17	0.8	21.55	0	0.00	21.75	0.8	1,258	0.07%
2023/03/16	0	0.00	0	21.65	21.25	0	1,260	0.00%
2023/03/15	0	0.00	0.3	22.08	21.75	-0.3	1,267	-0.02%
2023/03/14	0.3	22.03	0.1	22.10	22.10	0.2	1,268	0.02%
2023/03/13	0.1	21.95	0	21.90	22.20	0.1	1,302	0.00%
2023/03/10	0	0.00	0.4	22.62	22.45	-0.4	1,319	-0.03%
2023/03/09	0.4	22.83	0	0.00	22.90	0.4	1,428	0.03%
2023/03/07	1	22.90	0.6	23.13	22.85	0.4	1,629	0.03%
2023/03/06	0.6	23.09	5.3	23.22	23.20	-4.8	1,626	-0.29%
2023/03/03	0	22.85	0	0.00	23.00	0	1,603	0.00%
2023/03/01	1	22.60	2	22.80	22.60	-1	1,598	-0.06%
2023/02/24	0	0.00	0.9	22.94	23.10	-0.9	1,596	-0.06%
2023/02/23	1.9	23.05	1	23.15	23.10	0.9	1,590	0.06%
2023/02/22	0	0.00	14	22.77	23.00	-14	1,585	-0.88%
2023/02/21	0	0.00	0	23.15	23.10	0	1,583	0.00%
2023/02/20	14	23.00	1.1	23.13	23.15	12.9	1,592	0.81%
2023/02/17	0	22.60	0	0.00	22.65	0	1,585	0.00%
2023/02/15	0.1	22.65	0	22.70	22.40	0.1	1,599	0.00%
2023/02/14	0	22.60	1	22.70	22.70	-1	1,600	-0.06%
2023/02/10	1	22.30	0	0.00	22.30	1	1,596	0.06%
2023/02/09	1	22.80	0	0.00	22.80	1	1,576	0.06%
2023/02/08	0	0.00	2	23.15	23.20	-2	1,562	-0.13%
2023/02/03	0	0.00	2.1	23.35	23.10	-2.1	1,528	-0.13%
2023/02/02	0.1	23.60	1.1	23.29	23.40	-1.1	1,511	-0.07%
2023/02/01	4.1	23.19	1	23.34	23.40	3.1	1,475	0.21%
2023/01/31	0	22.41	3	22.60	22.60	-3	1,426	-0.21%
2023/01/30	0	0.00	0.2	21.80	22.05	-0.2	1,402	-0.01%
2023/01/17	0.2	21.95	0.7	22.10	22.05	-0.5	1,388	-0.04%
2023/01/16	1.7	22.18	1	22.37	22.10	0.6	1,383	0.05%
2023/01/13	4	22.53	0.8	22.55	22.50	3.2	1,374	0.23%
2023/01/12	0.8	22.45	2	22.52	22.50	-1.2	1,368	-0.09%
2023/01/11	0	0.00	0.6	22.28	22.30	-0.6	1,352	-0.04%
2023/01/10	0.3	22.30	21.3	22.49	22.30	-21	1,348	-1.55%
2023/01/09	0	0.00	2.9	22.08	22.10	-2.9	1,330	-0.22%
2023/01/06	0	22.00	1.6	22.09	22.05	-1.6	1,324	-0.12%
2023/01/05	2.2	22.25	0.2	22.28	22.10	2	1,328	0.15%
2023/01/04	0.1	22.10	3.7	22.13	22.10	-3.7	1,321	-0.28%
2023/01/03	1.2	22.30	0.8	22.28	22.20	0.5	1,322	0.04%
2022/12/30	3.4	22.28	0	22.15	22.40	3.4	1,318	0.26%
2022/12/29	2.1	21.57	0.8	21.71	21.95	1.2	1,288	0.10%
2022/12/28	4	22.05	1.1	21.98	21.80	2.9	1,281	0.23%
2022/12/27	0.9	22.35	2.2	22.21	22.20	-1.4	1,275	-0.11%
2022/12/26	6	22.24	0.4	22.23	22.25	5.6	1,268	0.44%
2022/12/23	1.4	22.04	1.7	22.14	22.20	-0.3	1,262	-0.03%
2022/12/22	5.9	22.08	1.1	22.24	22.30	4.8	1,263	0.38%
2022/12/21	0.1	21.40	0	21.45	21.20	0	1,243	0.00%
2022/12/20	0	21.66	0.5	21.92	21.05	-0.4	1,242	-0.03%
2022/12/19	0.5	21.93	0	22.20	22.10	0.4	1,225	0.04%
2022/12/16	8	22.09	10.2	22.09	21.90	-2.2	1,206	-0.18%
2022/12/15	5.2	23.05	3.6	23.13	22.90	1.5	1,168	0.13%
2022/12/14	0.6	22.02	0.1	22.01	22.10	0.5	1,082	0.04%
2022/12/13	0.1	21.52	1.2	21.94	22.00	-1.1	1,072	-0.10%
2022/12/12	1	21.40	1.5	21.48	21.50	-0.5	1,057	-0.04%
2022/12/09	1.7	22.00	1	22.25	22.05	0.7	1,040	0.06%
2022/12/08	0	0.00	0.1	21.20	20.85	-0.1	979	-0.01%
2022/12/07	2.1	21.37	1	21.30	21.45	1.1	973	0.12%
2022/12/06	0	0.00	0.3	22.10	21.75	-0.3	959	-0.03%
2022/12/05	21.3	22.52	0	22.50	22.35	21.3	950	2.24%
2022/12/02	0	0.00	1.2	22.03	22.25	-1.2	919	-0.14%
2022/12/01	2	22.06	0.2	22.11	22.25	1.8	891	0.21%
2022/11/30	0.4	22.19	7.5	22.05	22.25	-7.1	766	-0.93%
2022/11/29	0.2	20.05	0	0.00	20.25	0.2	560	0.03%
2022/11/28	0	19.90	1	19.90	19.90	-1	547	-0.18%
2022/11/25	0	0.00	0	20.10	19.95	0	543	0.00%
2022/11/23	1	19.80	0	0.00	19.80	1	525	0.19%
2022/11/22	0	19.93	0	0.00	19.75	0	525	0.01%
2022/11/21	1	19.95	0	0.00	20.00	1	516	0.20%
2022/11/18	0	20.35	0	0.00	20.25	0	513	0.00%
2022/11/17	0	20.35	0	0.00	20.30	0	525	0.00%
2022/11/16	1	20.35	0.2	20.65	20.20	0.8	520	0.16%
2022/11/15	0	0.00	0.7	20.62	20.80	-0.7	505	-0.14%
2022/11/14	0.8	20.60	10.1	20.60	20.80	-9.2	498	-1.85%
2022/11/11	0.1	20.26	0.2	20.25	20.10	-0.1	475	-0.02%
2022/11/10	0.2	20.30	0.4	20.46	20.20	-0.2	467	-0.04%
2022/11/09	0.4	20.50	0.4	20.65	20.45	0	471	0.00%
2022/11/08	0.4	20.42	0	20.45	20.40	0.4	477	0.07%
2022/11/03	0	0.00	0.1	19.83	19.80	-0.1	497	-0.02%
2022/11/02	0.1	20.05	0	20.10	20.05	0.1	503	0.02%
2022/11/01	0	20.00	0	0.00	20.05	0	511	0.00%
2022/10/31	0	0.00	0	20.00	19.90	0	521	0.00%
2022/10/28	0	20.30	1	20.30	20.00	-1	544	-0.19%
2022/10/27	0.6	20.32	0	0.00	20.35	0.6	552	0.12%
2022/10/26	0.4	20.10	0	20.00	20.10	0.4	557	0.06%
2022/10/25	0	19.90	0	20.05	20.00	0	567	0.01%
2022/10/24	0	20.05	0	0.00	19.95	0	577	0.00%
2022/10/21	0	0.00	0.1	20.24	20.00	-0.1	601	-0.01%
2022/10/20	0.1	19.51	0.1	19.83	20.75	0	623	0.00%
2022/10/19	0	0.00	0.1	19.65	19.35	-0.1	618	-0.02%
2022/10/18	0.1	19.35	0	0.00	19.50	0.1	621	0.02%
2022/10/13	0	0.00	0.3	19.90	18.80	-0.3	631	-0.05%
2022/10/12	0.3	20.00	0.4	20.15	20.00	-0.1	627	-0.01%
2022/10/11	0.4	20.15	0	0.00	20.10	0.4	629	0.06%
2022/10/07	0	0.00	0.5	20.80	20.65	-0.5	624	-0.09%
2022/10/06	0.5	21.25	0	0.00	21.05	0.5	623	0.09%
2022/10/05	0	0.00	0.1	21.50	21.30	-0.1	632	-0.01%
2022/10/04	0	21.40	0.3	21.60	21.55	-0.2	640	-0.03%
2022/10/03	0	21.50	2.2	21.38	21.25	-2.2	636	-0.35%
2022/09/30	2.6	21.39	0.1	21.56	21.55	2.5	638	0.38%
2022/09/29	0.1	20.18	0	21.38	21.20	0.1	630	0.01%
2022/09/28	0	20.20	0	20.35	20.35	0	617	0.00%
2022/09/27	0.5	20.65	0	0.00	20.65	0.5	606	0.08%
2022/09/26	0	20.55	0	0.00	20.45	0	604	0.00%
2022/09/19	0	22.05	0	0.00	22.10	0	608	0.00%
2022/09/14	0	0.00	2	22.25	22.20	-2	614	-0.33%
2022/09/13	0	22.75	0	22.85	22.55	0	612	0.00%
2022/09/12	0	22.60	0.5	22.34	22.65	-0.5	614	-0.08%
2022/09/08	0.5	22.22	0.1	22.05	22.15	0.3	610	0.06%
2022/09/07	0.1	21.80	0	0.00	21.90	0.1	604	0.02%
2022/09/06	1	21.80	0	0.00	21.80	1	601	0.17%
2022/09/05	1	22.00	0	0.00	21.95	1	604	0.17%
2022/09/02	1	22.20	0	0.00	22.10	1	604	0.17%
2022/09/01	0	22.40	0	0.00	22.20	0	605	0.01%
2022/08/31	0	0.00	0.1	22.50	22.60	-0.1	603	-0.01%
2022/08/29	0	22.40	0	0.00	22.30	0	602	0.00%
2022/08/25	0	0.00	0.2	23.00	22.90	-0.2	600	-0.03%
2022/08/24	1.2	23.07	1	23.59	23.05	0.2	599	0.03%
2022/08/23	0	0.00	0.7	22.70	22.60	-0.7	585	-0.13%
2022/08/17	0	0.00	0	23.20	23.15	0	585	0.00%
2022/08/16	1	23.00	1	23.15	23.00	0	586	0.00%
2022/08/15	0	0.00	5	22.80	22.80	-5	583	-0.86%
2022/08/12	2	22.88	0.6	23.08	22.85	1.4	576	0.24%
2022/08/11	0.6	22.98	0.1	23.15	23.10	0.6	574	0.10%
2022/08/10	0	0.00	0.4	22.59	22.70	-0.4	567	-0.06%
2022/08/09	1.2	22.14	0	0.00	22.25	1.2	570	0.21%
2022/08/08	0	21.90	0.2	21.86	21.80	-0.2	570	-0.03%
2022/08/05	0.2	22.00	1	22.05	22.05	-0.8	582	-0.14%
2022/08/04	2	21.90	0	0.00	21.85	2	596	0.34%
2022/08/02	1	23.30	1.3	23.39	23.15	-0.2	593	-0.04%
2022/08/01	0.3	23.90	0	0.00	23.80	0.3	611	0.05%
2022/07/29	0	24.10	0	24.15	24.05	0	615	0.00%
2022/07/28	0.4	24.35	0	0.00	24.15	0.4	605	0.06%
2022/07/27	2	27.95	0	0.00	27.95	2	581	0.34%
2022/07/22	0	0.00	1	28.00	28.05	-1	553	-0.18%
2022/07/21	1	28.00	0	28.17	28.05	1	566	0.17%
2022/07/14	0	27.10	0	0.00	27.00	0	572	0.00%
2022/07/12	1	26.05	0	0.00	25.70	1	572	0.17%
2022/07/11	0	0.00	0	27.00	26.80	0	569	0.00%
2022/07/08	0	26.90	2	27.00	26.95	-2	574	-0.35%
2022/07/06	0	0.00	0	26.90	26.30	0	582	0.00%
2022/07/05	0	26.90	0	27.35	27.20	0	590	-0.01%
2022/07/04	0	26.75	0	0.00	26.50	0	594	0.01%
2022/06/29	0	0.00	0.1	29.05	28.80	-0.1	582	-0.01%
2022/06/28	0	29.30	1	29.32	29.25	-1	584	-0.17%
2022/06/27	1	29.46	0	29.35	29.60	1	591	0.17%
2022/06/24	0	28.77	0	28.80	28.90	0	594	0.00%
2022/06/23	0	28.75	0	0.00	28.30	0	596	0.00%
2022/06/22	0	0.00	0.1	28.85	28.45	-0.1	604	-0.02%
2022/06/21	0.1	28.55	0	0.00	29.00	0.1	608	0.02%
2022/06/16	0	0.00	0.2	30.00	29.50	-0.2	622	-0.03%
2022/06/15	0.2	29.85	0	29.75	29.80	0.1	623	0.02%
2022/06/14	0	29.31	0	0.00	29.55	0	631	0.00%
2022/06/10	0	0.00	0.5	30.15	30.15	-0.5	663	-0.08%
2022/05/31	0	0.00	0	29.30	29.50	0	794	0.00%
2022/05/30	0	29.20	0.2	29.15	29.30	-0.2	829	-0.02%
2022/05/27	0.2	28.60	0.1	29.00	28.80	0.1	854	0.01%
2022/05/26	0.1	28.70	0	0.00	28.55	0.1	859	0.01%
2022/05/25	0	0.00	0	28.45	28.55	0	872	0.00%
2022/05/23	0	0.00	0.3	28.80	28.85	-0.3	890	-0.03%
2022/05/20	0	28.40	0	28.60	28.65	0	893	0.00%
2022/05/19	0.3	28.20	1.8	27.91	28.30	-1.6	898	-0.17%
2022/05/18	0	28.60	0	28.85	28.85	0	899	0.00%
2022/05/17	0.5	28.49	0	28.15	28.60	0.5	903	0.05%
2022/05/16	1.4	27.64	1	27.85	27.85	0.4	898	0.04%
2022/05/12	1	27.34	1	26.60	26.60	0	890	0.00%
2022/05/11	0	0.00	0.6	28.20	28.00	-0.6	871	-0.07%
2022/05/10	1.6	28.41	0	0.00	28.70	1.6	872	0.18%
2022/05/09	0.1	29.05	0	0.00	28.70	0.1	858	0.01%
2022/04/29	0	0.00	0	31.25	30.90	0	863	0.00%
2022/04/28	0	30.55	0	0.00	30.90	0	869	0.00%
2022/04/25	0	0.00	0	32.00	31.50	0	853	0.00%
2022/04/22	0	32.30	0	0.00	32.45	0	847	0.00%
2022/04/20	0.2	32.20	0	0.00	32.15	0.2	855	0.02%
2022/04/11	0	0.00	0.9	33.38	33.00	-0.9	927	-0.09%
2022/04/08	0.9	33.49	0	0.00	33.70	0.9	922	0.09%
2022/04/01	1	33.70	0	0.00	33.75	1	948	0.11%
2022/03/30	0.1	33.90	0	33.90	34.05	0.1	951	0.01%
2022/03/28	0	0.00	0.3	34.16	34.10	-0.3	954	-0.03%
2022/03/25	0.3	34.10	0	0.00	34.30	0.3	952	0.03%
2022/03/24	0.1	34.20	0	0.00	34.25	0.1	944	0.01%
2022/03/23	0	0.00	0.3	34.40	34.15	-0.3	944	-0.03%
2022/03/22	0.3	34.13	0	0.00	34.25	0.3	948	0.03%
2022/03/16	0	33.60	0	0.00	33.50	0	957	0.00%
2022/03/15	2	33.95	2.8	34.37	33.95	-0.8	944	-0.09%
2022/03/14	0.9	34.08	20	34.40	34.40	-19.1	936	-2.04%
2022/03/11	0	33.30	0.2	32.92	33.45	-0.1	915	-0.01%
2022/03/10	0.2	32.41	3	32.55	32.65	-2.8	901	-0.31%
2022/03/09	0	31.70	0	0.00	32.00	0	895	0.00%
2022/03/08	20	32.15	0	0.00	31.70	20	897	2.23%
2022/03/07	0	33.30	0	0.00	33.05	0	882	0.00%
2022/03/03	0	0.00	11	34.44	34.50	-11	889	-1.24%
2022/03/02	0	0.00	0	34.00	34.05	0	884	0.00%
2022/02/24	0	33.65	0	0.00	32.90	0	917	0.00%
2022/02/23	0	0.00	1.5	33.76	33.70	-1.5	913	-0.16%
2022/02/22	1.1	33.79	2.4	33.81	33.70	-1.2	925	-0.13%
2022/02/21	2.6	34.10	6	34.20	34.15	-3.4	930	-0.37%
2022/02/18	0	0.00	0.7	33.90	33.95	-0.7	939	-0.07%
2022/02/17	0.8	34.06	0	0.00	34.10	0.8	954	0.08%
2022/02/16	0	0.00	0.5	33.85	33.95	-0.5	974	-0.05%
2022/02/15	0.5	33.85	0	0.00	33.70	0.5	990	0.05%
2022/02/14	2	33.80	1.2	33.89	33.80	0.8	1,003	0.08%
2022/02/11	1.2	34.11	1.1	34.20	34.10	0.1	1,028	0.01%
2022/02/10	0.1	34.15	0.4	34.10	34.20	-0.3	1,047	-0.03%
2022/02/09	2	34.00	0.4	33.85	34.10	1.6	1,063	0.15%
2022/02/08	0.4	33.80	0.8	33.88	33.95	-0.3	1,091	-0.03%
2022/02/07	0.8	33.88	0	0.00	34.00	0.8	1,120	0.07%
2022/01/26	0	0.00	11.2	32.90	32.95	-11.2	1,144	-0.98%
2022/01/25	0	0.00	0.8	33.09	32.85	-0.8	1,168	-0.07%
2022/01/24	0.1	33.13	2.3	33.15	33.25	-2.2	1,182	-0.18%
2022/01/21	3	33.37	2	33.40	33.30	1	1,197	0.08%
2022/01/14	0	0.00	0.9	33.96	33.70	-0.9	1,262	-0.07%
2022/01/13	0.5	34.06	0.4	34.23	34.10	0.1	1,296	0.01%
2022/01/12	0.8	33.81	2.5	34.00	33.90	-1.7	1,311	-0.13%
2022/01/11	0.5	34.00	2	34.00	33.80	-1.5	1,320	-0.12%
2022/01/10	1	34.45	4.1	34.25	34.10	-3.1	1,341	-0.23%
2022/01/07	2.1	34.86	1.1	34.89	34.55	1	1,346	0.07%
2022/01/06	1.1	34.12	1	34.14	34.15	0.1	1,335	0.01%
2022/01/05	0	0.00	0.1	34.15	34.10	-0.1	1,355	0.00%
2022/01/04	0.9	34.19	1.6	34.26	34.20	-0.7	1,398	-0.05%
2022/01/03	1.7	34.31	1.7	34.35	34.30	0.1	1,425	0.00%
2021/12/30	0.9	34.50	3.1	34.45	34.55	-2.2	1,447	-0.15%
2021/12/29	5.1	34.19	0	0.00	34.60	5.1	1,469	0.35%
2021/12/28	0	0.00	1.2	33.85	33.85	-1.2	1,495	-0.08%
2021/12/27	0.2	33.90	0	33.93	33.85	0.2	1,564	0.02%
2021/12/24	1	33.95	1.1	33.91	33.95	-0.1	1,638	-0.01%
2021/12/23	2.6	33.92	0	33.95	33.90	2.6	1,682	0.15%
2021/12/22	1	33.95	1	33.85	33.90	0	1,853	0.00%
2021/12/21	0	0.00	0	33.55	33.65	0	1,929	0.00%
2021/12/20	0	33.55	0	0.00	33.45	0	2,091	0.00%
2021/12/17	0	0.00	0	33.60	33.40	0	2,144	0.00%
2021/12/16	13	33.43	0	0.00	33.35	13	2,203	0.59%
2021/12/15	0	0.00	2	33.40	33.35	-2	2,231	-0.09%
2021/12/13	0	0.00	1	33.85	33.85	-1	2,479	-0.04%
2021/12/10	1	33.90	0	0.00	33.90	1	2,519	0.04%
2021/12/09	0	0.00	2.4	34.23	34.10	-2.4	2,523	-0.10%
2021/12/08	7.4	34.33	1.1	34.26	34.25	6.4	2,541	0.25%
2021/12/07	1.1	34.07	0.3	34.05	34.00	0.8	2,564	0.03%
2021/12/06	0.3	33.85	0.1	33.90	33.80	0.2	2,564	0.01%
2021/12/03	0.1	33.80	0.2	33.85	33.85	-0.1	2,592	0.00%
2021/12/02	1	33.65	2.2	33.80	33.65	-1.2	2,615	-0.05%
2021/11/29	0	0.00	1.2	33.70	34.00	-1.2	2,861	-0.04%
2021/11/26	2	34.60	0	0.00	34.65	2	3,003	0.07%
2021/11/25	3	35.72	0	0.00	35.55	3	3,121	0.10%
2021/11/24	0	0.00	0.4	35.45	35.50	-0.4	3,155	-0.01%
2021/11/23	0	0.00	0.4	35.05	35.10	-0.4	3,188	-0.01%
2021/11/22	0	0.00	5	34.93	35.05	-5	3,245	-0.15%
2021/11/19	1	34.75	0	0.00	34.70	1	3,272	0.03%
2021/11/17	5	34.36	3	34.40	34.45	2	3,341	0.06%
2021/11/16	2	34.60	0	0.00	34.50	2	3,357	0.06%
2021/11/15	0	0.00	0	34.90	34.75	0	3,372	0.00%
2021/11/12	1	35.05	0	0.00	35.15	1	3,394	0.03%
2021/11/11	1	35.25	0	0.00	35.20	1	3,414	0.03%
2021/11/10	3.1	35.74	0	0.00	35.35	3.1	3,457	0.09%
2021/11/05	0.7	35.10	0	0.00	35.20	0.7	3,478	0.02%
2021/11/04	3	35.37	0	0.00	35.30	3	3,491	0.09%
2021/11/03	0	0.00	0.1	35.40	35.70	-0.1	3,536	0.00%
2021/11/02	6	34.80	0	0.00	34.85	6	3,627	0.17%
2021/10/29	0	0.00	0.6	34.79	34.60	-0.6	3,703	-0.02%
2021/10/28	0	0.00	5.3	34.90	34.80	-5.3	3,703	-0.14%
2021/10/27	0.2	35.10	0	0.00	35.15	0.2	3,710	0.01%
2021/10/22	0	0.00	10	35.45	35.35	-10	3,761	-0.27%
2021/10/21	0	0.00	0.5	35.55	36.25	-0.5	3,779	-0.01%
2021/10/20	0	0.00	1.8	35.94	35.70	-1.8	3,770	-0.05%
2021/10/18	0	0.00	1	36.00	36.20	-1	3,832	-0.03%
2021/10/14	0	0.00	9.6	35.21	35.10	-9.6	3,920	-0.25%
2021/10/13	0	0.00	8.2	36.07	35.85	-8.2	3,930	-0.21%
2021/10/12	0	0.00	0	36.85	36.45	0	3,952	0.00%
2021/10/08	0	0.00	13.6	36.50	36.35	-13.6	3,984	-0.34%
2021/10/07	0.5	36.65	1	36.40	36.70	-0.5	4,052	-0.01%
2021/10/06	1	35.95	2.7	36.71	36.10	-1.7	4,134	-0.04%
2021/10/05	0	0.00	1.6	35.46	36.10	-1.6	4,150	-0.04%
2021/10/04	2	36.38	1.9	36.74	35.60	0.1	4,155	0.00%
2021/10/01	2	38.20	5.7	38.16	37.30	-3.7	4,171	-0.09%
2021/09/30	2	39.00	0	0.00	39.30	2	4,319	0.05%
2021/09/29	13	40.26	6	40.66	39.05	7	4,443	0.16%
2021/09/28	0	0.00	0.4	39.93	40.25	-0.4	4,589	-0.01%
2021/09/27	1	40.45	20.2	39.65	40.05	-19.2	6,262	-0.31%
2021/09/24	16	38.84	3	39.10	38.70	13	6,789	0.19%
2021/09/23	3	37.60	7.1	37.64	38.40	-4.1	6,843	-0.06%
2021/09/22	1	37.30	0.9	37.42	37.20	0.1	6,992	0.00%
2021/09/17	1	38.20	5	38.77	38.30	-4	7,159	-0.06%
2021/09/16	5	38.54	16	39.08	38.55	-11	7,213	-0.15%
2021/09/15	4	37.73	8	37.63	37.55	-4	7,101	-0.06%
2021/09/14	2	37.25	40	37.15	37.25	-38	7,219	-0.53%
2021/09/13	2	37.10	0	0.00	37.35	2	7,382	0.03%
2021/09/10	0	0.00	0.6	37.17	37.30	-0.6	7,414	-0.01%
2021/09/08	3	36.10	5	36.05	35.90	-2	7,484	-0.03%
2021/09/07	1	36.60	19	36.42	36.70	-18	7,630	-0.24%
2021/09/06	13	36.97	0	0.00	36.50	13	7,650	0.17%
2021/09/03	11	38.60	0.6	38.80	38.20	10.4	7,590	0.14%
2021/09/02	2	38.98	245	38.68	38.25	-243	7,636	-3.18%	大賣/鉅額交易
2021/09/01	261	44.82	3.4	44.84	44.95	257.6	7,560	3.41%	大買/鉅額交易
2021/08/31	80.4	45.29	0	0.00	45.30	80.4	7,477	1.08%
2021/08/30	6	44.30	0	0.00	44.45	6	7,440	0.08%
2021/08/27	0	0.00	2.2	44.57	44.50	-2.2	7,490	-0.03%
2021/08/26	0	0.00	1	44.10	44.10	-1	7,635	-0.01%
2021/08/25	0.1	43.20	1	43.45	43.25	-0.9	7,977	-0.01%
2021/08/24	0	0.00	1	42.60	42.95	-1	8,005	-0.01%
2021/08/23	0	0.00	17	41.99	42.40	-17	8,107	-0.21%
2021/08/20	10	40.54	2	40.78	40.40	8	8,158	0.10%
2021/08/19	1	41.00	2	41.23	40.80	-1	8,214	-0.01%
2021/08/18	3	41.00	2	40.20	41.80	1	8,301	0.01%
2021/08/17	11	40.91	5	40.85	40.80	6	8,566	0.07%
2021/08/16	6	42.21	1	42.20	41.55	5	8,631	0.06%
2021/08/13	0	0.00	1	43.50	42.95	-1	8,753	-0.01%
2021/08/12	1	43.10	13	43.30	43.75	-12	8,848	-0.14%
2021/08/11	7	43.51	0	0.00	42.95	7	8,954	0.08%
2021/08/10	11.2	43.70	1	43.75	43.60	10.2	9,086	0.11%
2021/08/09	1	44.60	2	44.45	44.55	-1	9,176	-0.01%
2021/08/06	5.1	45.20	1.3	44.99	45.50	3.8	9,222	0.04%
2021/08/05	2	44.53	4.2	44.24	44.45	-2.2	9,236	-0.02%
2021/08/04	0	0.00	6.2	43.55	43.60	-6.2	9,358	-0.07%
2021/08/03	2	43.30	0	43.45	43.25	2	9,481	0.02%
2021/08/02	6	42.98	3	43.70	43.55	3	9,557	0.03%
2021/07/30	6	43.37	0	0.00	43.20	6	9,841	0.06%
2021/07/28	5	43.04	27	43.02	43.10	-22	10,160	-0.22%
2021/07/27	4	43.60	12	43.63	43.55	-8	10,340	-0.08%
2021/07/23	0	0.00	2	43.83	44.25	-2	10,673	-0.02%
2021/07/22	1	43.25	0	44.00	43.25	1	10,715	0.01%
2021/07/21	9.2	43.67	69	43.69	43.25	-59.9	10,798	-0.55%
2021/07/20	3	44.28	0	0.00	44.20	3	10,879	0.03%
2021/07/19	7	44.66	0	44.85	45.20	7	11,104	0.06%
2021/07/15	1	45.25	4	45.14	45.25	-3	11,722	-0.03%
2021/07/14	3	44.13	1	43.95	43.90	2	12,111	0.02%
2021/07/13	3	44.40	10	44.45	44.30	-7	12,726	-0.06%
2021/07/12	6	44.93	0	0.00	44.80	6	13,355	0.04%
2021/07/09	0	0.00	51	44.66	44.65	-51	13,671	-0.37%
2021/07/08	2	44.75	4	44.99	45.10	-2	13,983	-0.01%
2021/07/07	3	44.93	7	44.43	45.05	-4	14,448	-0.03%
2021/07/06	4	45.84	15	45.40	45.95	-11	14,783	-0.07%
2021/07/05	3	46.27	5	46.72	46.05	-2	14,956	-0.01%
2021/07/02	98.1	50.44	62	50.53	45.80	36.1	14,776	0.24%
2021/07/01	72	46.05	29	45.48	47.95	43	13,110	0.33%
2021/06/30	0	0.00	2	43.60	43.60	-2	12,576	-0.02%
2021/06/29	13	43.11	10	43.91	43.30	3	12,590	0.02%
2021/06/28	28	43.88	16	43.08	44.00	12	12,482	0.10%
2021/06/25	16	42.44	15	42.52	42.45	1	12,394	0.01%
2021/06/24	11	42.21	3	42.05	42.30	8	12,493	0.06%
2021/06/23	1	41.25	0	0.00	41.00	1	12,553	0.01%
2021/06/22	16	41.87	1.3	42.85	41.30	14.7	12,765	0.12%
2021/06/21	1.2	41.24	6	41.38	41.30	-4.8	12,706	-0.04%
2021/06/18	3.1	42.28	1	42.05	42.10	2.1	12,841	0.02%
2021/06/17	54	42.84	0	0.00	42.85	54	12,901	0.42%
2021/06/16	25	42.77	8	43.09	42.70	17	12,972	0.13%
2021/06/11	5	42.15	1	42.25	42.25	4	13,107	0.03%
2021/06/10	4	41.55	7	41.94	42.15	-3	13,591	-0.02%
2021/06/08	1	42.90	10.2	42.93	42.90	-9.2	14,453	-0.06%
2021/06/07	1	42.05	2	43.23	43.50	-1	15,409	-0.01%
2021/06/04	9.3	43.75	0	0.00	43.75	9.3	16,332	0.06%
2021/06/03	7.5	43.80	5.1	44.24	44.25	2.4	18,370	0.01%
2021/06/02	32.2	43.68	21	44.15	42.95	11.2	19,276	0.06%
2021/06/01	0	0.00	1.5	41.48	41.65	-1.5	19,330	-0.01%
2021/05/31	3.3	41.27	13	42.30	41.35	-9.8	19,651	-0.05%
2021/05/28	11	40.86	9	41.11	40.85	2	19,608	0.01%
2021/05/26	6	40.05	2	40.75	40.25	4	19,689	0.02%
2021/05/25	15	40.91	29.1	40.62	41.05	-14.1	19,722	-0.07%
2021/05/24	2	39.03	0.3	38.85	39.00	1.7	19,639	0.01%
2021/05/21	1	38.65	20.4	37.92	39.00	-19.4	19,825	-0.10%
2021/05/20	5	36.35	0	0.00	36.30	5	19,784	0.03%
2021/05/19	1	36.50	2	37.50	37.55	-1	19,784	-0.01%
2021/05/18	2	36.38	10.4	36.87	37.20	-8.4	20,055	-0.04%
2021/05/17	21.4	35.50	1	34.80	34.75	20.4	20,042	0.10%
2021/05/14	9.5	38.54	1	40.25	38.50	8.5	19,952	0.04%
2021/05/13	3	37.93	1	38.85	38.65	2	19,892	0.01%
2021/05/12	5	40.25	20	40.55	39.55	-15	19,811	-0.08%
2021/05/11	13	42.13	13	41.60	41.95	0	19,654	0.00%
2021/05/10	0.3	43.90	4.7	44.19	44.10	-4.4	19,588	-0.02%
2021/05/07	8.2	42.15	16	42.47	43.50	-7.8	19,564	-0.04%
2021/05/06	9	45.43	6	46.53	44.75	3	19,289	0.02%
2021/05/05	4	45.10	3.4	45.94	45.05	0.7	19,100	0.00%
2021/05/04	5.4	44.79	11	44.57	44.50	-5.7	19,092	-0.03%
2021/05/03	7	48.78	2	48.55	47.95	5	19,034	0.03%
2021/04/29	3	48.17	7.1	48.55	49.20	-4.1	19,030	-0.02%
2021/04/28	6	48.25	3	48.05	47.95	3	18,963	0.02%
2021/04/27	3	47.88	4	48.25	48.50	-1	19,063	-0.01%
2021/04/26	3	47.82	9	48.10	48.40	-6	19,066	-0.03%
2021/04/23	3.4	47.36	3	47.25	47.15	0.4	19,083	0.00%
2021/04/22	25	50.86	10	50.84	48.80	15	19,032	0.08%
2021/04/21	9.3	49.43	2	49.55	49.90	7.3	18,678	0.04%
2021/04/20	23.3	49.84	9	50.27	49.65	14.3	18,570	0.08%
2021/04/19	38	52.68	34	53.25	52.40	4	18,325	0.02%
2021/04/16	14	48.54	20	48.39	50.00	-6	17,763	-0.03%
2021/04/15	11	46.65	11	46.72	46.10	0	17,245	0.00%
2021/04/14	16	45.47	169	45.61	45.05	-153	17,195	-0.89%	大賣/鉅額交易
2021/04/13	55	48.41	59.1	46.81	46.30	-4.1	17,161	-0.02%
2021/04/12	89	47.68	11	47.67	48.60	78	16,923	0.46%
2021/04/09	10	44.13	7	44.14	44.20	3	16,703	0.02%
2021/04/08	10	43.00	3.1	43.10	43.35	7	16,842	0.04%
2021/04/07	0	0.00	10	42.75	42.95	-10	17,517	-0.06%
2021/04/06	1	42.40	2	43.25	43.15	-1	17,898	-0.01%
2021/04/01	6	42.65	40	42.65	42.70	-34	18,187	-0.19%
2021/03/31	3	43.08	2	43.15	43.15	1	18,518	0.01%
2021/03/30	2	43.00	1	43.40	43.05	1	18,956	0.01%
2021/03/29	4	42.96	123	42.86	42.85	-119	20,121	-0.59%	大賣/鉅額交易
2021/03/26	0	0.00	12	42.77	42.80	-12	20,874	-0.06%
2021/03/25	12	43.03	71	42.48	42.00	-59	21,007	-0.28%
2021/03/24	0	0.00	0.2	42.35	42.35	-0.2	20,771	0.00%
2021/03/23	16	42.29	16	42.35	42.45	0	20,744	0.00%
2021/03/22	3	42.10	4	41.96	41.95	-1	20,681	0.00%
2021/03/18	5	42.10	38	42.24	42.45	-33	20,759	-0.16%
2021/03/17	4	41.90	1	41.85	42.20	3	20,780	0.01%
2021/03/16	46	41.95	23	41.82	41.50	23	21,092	0.11%
2021/03/15	25	43.78	5	44.28	43.55	20	20,709	0.10%
2021/03/12	28	43.59	18	43.52	44.05	10	20,462	0.05%
2021/03/11	227	42.44	175	42.52	42.80	52	20,261	0.26%	大買/大賣/
2021/03/10	238	41.45	237.2	41.73	42.80	0.8	19,780	0.00%	大買/大賣/
2021/03/09	252	40.46	310	40.41	40.05	-58	18,868	-0.31%	大買/大賣/
2021/03/08	10	38.62	180.4	38.87	39.15	-170.4	16,896	-1.01%	大賣/鉅額交易
2021/03/05	47.4	36.48	24	36.08	35.60	23.4	15,950	0.15%
2021/03/04	48	35.68	49.3	35.81	35.75	-1.3	15,661	-0.01%
2021/03/03	12	34.95	2	34.83	34.85	10	15,419	0.06%
2021/03/02	5	34.14	44	33.91	34.00	-39	15,463	-0.25%
2021/02/26	6	34.67	5	34.58	34.85	1	15,726	0.01%
2021/02/25	10.3	34.95	4	34.85	34.95	6.3	15,845	0.04%
2021/02/24	20	34.82	62	34.29	34.25	-42	16,025	-0.26%
2021/02/23	21	34.97	4	35.01	35.15	17	15,947	0.11%
2021/02/22	1	34.35	1	34.35	34.55	0	15,792	0.00%
2021/02/19	10	34.43	17	34.31	34.55	-7	15,855	-0.04%
2021/02/18	4	34.46	12	34.41	34.70	-8	16,013	-0.05%
2021/02/17	0	0.00	1	31.40	32.15	-1	16,180	-0.01%
2021/02/04	2	31.30	1	31.70	31.05	1	16,406	0.01%
2021/02/03	4	30.80	5	31.26	31.15	-1	16,650	-0.01%
2021/02/02	2	30.75	2	30.83	31.15	0	16,994	0.00%
2021/01/29	2	29.80	0	0.00	29.70	2	17,497	0.01%
2021/01/26	2	31.30	2	31.00	31.05	0	18,896	0.00%
2021/01/25	10	32.20	11	31.98	31.95	-1	19,041	-0.01%
2021/01/22	189	31.14	44	30.67	31.35	145	19,237	0.75%	大買/鉅額交易
2021/01/21	32	30.00	12	29.24	29.30	20	19,526	0.10%
2021/01/20	3	29.98	1	29.50	29.50	2	20,497	0.01%
2021/01/19	3	31.68	3	31.80	31.15	0	21,554	0.00%
2021/01/18	3	30.83	3	31.22	31.10	0	21,810	0.00%
2021/01/15	14	32.35	56.6	31.54	31.80	-42.6	21,866	-0.19%
2021/01/14	3	33.15	0	0.00	33.25	3	21,935	0.01%
2021/01/13	18	33.72	17	33.71	33.40	1	22,120	0.00%
2021/01/12	60	33.74	1	33.85	33.35	59	22,187	0.27%
2021/01/11	2.9	34.75	6	35.08	34.60	-3.1	22,140	-0.01%
2021/01/08	11	34.79	1	34.50	34.25	10	22,440	0.04%
2021/01/07	42	35.69	1	36.25	35.30	41	22,733	0.18%
2021/01/06	14	36.56	8	36.46	35.65	6	23,222	0.03%
2021/01/05	36	37.73	33	38.20	37.50	3	23,857	0.01%
2021/01/04	16	38.67	0	0.00	38.65	16	23,689	0.07%
2020/12/31	20.1	38.00	25	38.53	38.95	-4.9	23,450	-0.02%
2020/12/30	38	38.55	35	38.83	37.25	3	23,107	0.01%
2020/12/29	4	36.50	65	36.99	36.45	-61	22,535	-0.27%
2020/12/28	61	36.73	36	37.21	36.35	25	22,158	0.11%
2020/12/25	10	35.54	12	35.80	36.35	-2	21,785	-0.01%
2020/12/24	8	35.05	25	35.12	35.15	-17	21,474	-0.08%
2020/12/23	726	35.10	684	34.94	33.45	42	21,076	0.20%	大買/大賣/
2020/12/22	26	34.38	91	35.04	34.50	-65	20,146	-0.32%
2020/12/21	0	0.00	9	32.89	32.85	-9	19,372	-0.05%
2020/12/18	6	32.17	2	32.40	32.10	4	19,262	0.02%
2020/12/17	2	32.60	0	0.00	32.45	2	19,375	0.01%
2020/12/16	2	32.10	11	32.32	32.40	-9	19,657	-0.05%
2020/12/15	5	32.47	2	32.18	31.75	3	19,818	0.02%
2020/12/14	3	31.93	3	32.12	32.30	0	20,338	0.00%
2020/12/11	18	31.74	0	0.00	31.60	18	20,449	0.09%
2020/12/10	88	33.13	17	32.89	32.15	71	20,635	0.34%
2020/12/09	1	32.10	3	32.17	32.15	-2	20,586	-0.01%
2020/12/08	3	32.60	2	33.18	32.55	1	21,037	0.00%
2020/12/07	34	33.59	28	32.95	32.70	6	21,583	0.03%
2020/12/04	63	33.41	13	32.61	33.50	50	22,154	0.23%
2020/12/03	10	31.84	3	31.85	31.25	7	22,303	0.03%
2020/12/02	5	31.66	1	31.90	31.40	4	22,228	0.02%
2020/12/01	23	32.37	0	0.00	32.20	23	22,176	0.10%
2020/11/30	1	33.00	3	32.58	32.65	-2	22,216	-0.01%
2020/11/26	0	0.00	3	32.68	32.55	-3	22,535	-0.01%
2020/11/25	2	32.95	20	32.80	32.45	-18	22,549	-0.08%
2020/11/24	0	0.00	31	32.24	31.75	-31	22,380	-0.14%
2020/11/23	62	32.08	11	31.44	32.20	51	22,259	0.23%
2020/11/20	13.9	30.54	9	30.65	30.90	4.9	22,041	0.02%
2020/11/19	2	30.48	0	0.00	30.40	2	22,566	0.01%
2020/11/18	42	30.62	4	30.70	31.00	38	22,779	0.17%
2020/11/17	11	30.21	3	30.22	30.20	8	22,730	0.04%
2020/11/16	96	29.65	84	29.38	29.75	12	22,701	0.05%
2020/11/13	7	31.26	5	31.43	31.20	2	22,305	0.01%
2020/11/12	3	31.03	0	0.00	30.95	3	22,659	0.01%
2020/11/11	8	31.89	10	31.89	31.80	-2	22,773	-0.01%
2020/11/10	20	31.10	7	31.59	30.90	13	22,724	0.06%
2020/11/09	10	31.13	1	31.05	31.25	9	22,511	0.04%
2020/11/06	12	31.29	13	31.82	31.35	-1	22,379	0.00%
2020/11/05	25	32.11	6	32.01	31.75	19	22,172	0.09%
2020/11/04	12	33.25	9	34.01	33.10	3	22,075	0.01%
2020/11/03	145	33.50	179	33.55	33.60	-34	21,318	-0.16%	大買/大賣/
2020/11/02	17	32.27	14	32.50	31.60	3	21,087	0.01%
2020/10/30	34	33.33	3	32.73	32.50	31	20,961	0.15%
2020/10/29	15	33.12	4	33.74	33.85	11	20,766	0.05%
2020/10/28	302	34.69	300.6	34.78	33.20	1.4	20,324	0.01%	大買/大賣/
2020/10/27	6	33.13	24.2	34.49	34.65	-18.2	19,278	-0.09%
2020/10/26	2	31.18	3	31.25	31.50	-1	18,207	-0.01%
2020/10/23	8	31.03	2	31.15	30.90	6	17,997	0.03%
2020/10/22	2	30.65	2	31.10	30.45	0	17,960	0.00%
2020/10/21	0	0.00	15	30.88	30.95	-15	17,730	-0.08%
2020/10/20	2	30.35	4	31.20	30.45	-2	17,517	-0.01%
2020/10/19	2	30.35	0	0.00	31.45	2	17,430	0.01%
2020/10/16	3	31.23	5	31.71	30.10	-2	17,344	-0.01%
2020/10/15	16	31.69	4.4	31.16	30.90	11.6	17,050	0.07%
2020/10/14	8	30.93	36	32.03	31.95	-28	16,593	-0.17%
2020/10/13	30	29.69	72	29.90	29.55	-42	15,906	-0.26%
2020/10/12	5	27.80	9	26.95	27.80	-4	14,987	-0.03%
2020/10/08	2	27.20	0	0.00	27.20	2	14,904	0.01%
2020/10/07	4	27.80	0	0.00	27.65	4	14,861	0.03%
2020/10/06	8	28.42	0	0.00	28.40	8	14,839	0.05%
2020/09/30	8	26.34	0	0.00	26.55	8	14,791	0.05%
2020/09/29	0	0.00	0	26.45	26.45	0	15,216	0.00%
2020/09/28	5	27.65	0	0.00	27.50	5	15,472	0.03%
2020/09/25	2	25.40	0	0.00	26.40	2	15,419	0.01%
2020/09/24	2	27.80	0	0.00	27.70	2	15,135	0.01%
2020/09/23	5	28.20	0	0.00	28.30	5	15,035	0.03%
2020/09/22	2	29.10	0	0.00	29.10	2	14,885	0.01%
2020/09/21	29	29.80	10	29.53	29.10	19	14,664	0.13%
2020/09/18	19	31.38	2.2	31.18	31.00	16.8	14,332	0.12%
2020/09/17	37	32.31	71	32.19	31.95	-34	14,149	-0.24%
2020/09/16	51.5	30.92	39	30.93	30.40	12.5	13,759	0.09%
2020/09/15	11	30.64	26	30.43	31.15	-15	13,807	-0.11%
2020/09/14	71	28.78	117	28.59	29.30	-46	13,517	-0.34%	大賣/
2020/09/11	148	30.32	85	29.89	29.30	63	13,107	0.48%	大買/
2020/09/10	52	30.96	42	31.14	31.50	10	12,607	0.08%
2020/09/09	170	29.94	152.5	29.86	30.55	17.5	12,076	0.14%	大買/大賣/
2020/09/08	11	28.54	21.2	28.35	28.60	-10.2	11,180	-0.09%
2020/09/07	0	0.00	11	26.00	26.00	-11	10,581	-0.10%
2020/09/04	14	23.39	14	23.73	23.65	0	10,684	0.00%
2020/09/03	31	23.51	23	23.69	23.65	8	10,662	0.08%
2020/09/02	10	23.57	11.1	24.00	23.45	-1.1	10,625	-0.01%
2020/09/01	17	22.44	17	22.56	22.30	0	10,304	0.00%
2020/08/31	5	22.30	7	22.29	22.40	-2	10,346	-0.02%
2020/08/28	7	21.91	4	22.14	21.85	3	10,377	0.03%
2020/08/27	6	21.93	2	22.43	21.80	4	10,482	0.04%
2020/08/26	12	21.77	3.3	21.74	21.75	8.7	10,515	0.08%
2020/08/25	156.1	22.58	139	22.42	22.10	17.1	10,587	0.16%	大買/大賣/
2020/08/24	5	21.75	1.9	21.87	22.00	3.1	10,187	0.03%
2020/08/21	0	0.00	2	20.20	20.00	-2	10,028	-0.02%
2020/08/20	2	20.10	10	20.01	20.00	-8	9,935	-0.08%
2020/08/19	1	20.65	1	20.80	20.65	0	9,834	0.00%
2020/08/18	95.9	21.29	58	21.23	21.00	37.9	10,016	0.38%
2020/08/17	2	20.53	102	19.99	20.60	-100	9,613	-1.04%	大賣/
2020/08/14	73	18.91	12	18.78	18.75	61	9,405	0.65%
2020/08/13	92	19.00	32	18.49	18.45	60	9,558	0.63%
2020/08/12	75	18.62	84	18.78	18.75	-9	9,652	-0.09%
2020/08/11	19.9	18.17	12	18.53	18.25	7.9	9,587	0.08%
2020/08/10	18	17.58	40	17.68	18.10	-22	9,579	-0.23%
2020/08/07	10	16.94	14	17.08	17.10	-4	9,378	-0.04%
2020/08/06	7	16.87	9	17.23	17.20	-2	9,341	-0.02%
2020/08/05	8	16.69	17	16.82	16.95	-9	9,189	-0.10%
2020/08/04	0	0.00	15	16.06	16.40	-15	9,082	-0.17%
2020/08/03	12	15.79	2	16.20	15.75	10	8,947	0.11%
2020/07/31	15	16.00	18	15.99	16.00	-3	8,928	-0.03%
2020/07/30	4	15.80	11	15.97	16.05	-7	8,900	-0.08%
2020/07/29	0	0.00	47	14.96	15.50	-47	8,733	-0.54%
2020/07/28	45.3	14.43	0	0.00	14.10	45.3	8,578	0.53%
2020/07/27	4	15.28	0	0.00	15.20	4	8,421	0.05%
2020/07/24	2	15.85	0	0.00	15.60	2	8,369	0.02%
2020/07/23	17	16.15	12	16.13	16.20	5	8,300	0.06%
2020/07/22	9.8	16.14	6	16.32	16.20	3.8	8,190	0.05%
2020/07/21	2.3	16.48	22	16.29	16.40	-19.7	8,117	-0.24%
2020/07/17	11	15.80	21	16.06	15.80	-10	7,922	-0.13%
2020/07/16	0	0.00	2	16.00	16.15	-2	7,821	-0.03%
2020/07/15	15	16.13	0	0.00	15.80	15	7,769	0.19%
2020/07/14	41	15.97	0	0.00	15.75	41	7,710	0.53%
2020/07/13	10	16.10	25	16.01	16.25	-15	7,662	-0.20%
2020/07/10	16	15.08	0	0.00	15.30	16	7,553	0.21%
2020/07/09	12	15.91	4	16.28	15.75	8	7,460	0.11%
2020/07/08	19	16.71	30	17.17	16.60	-11	7,293	-0.15%
2020/07/07	10	15.92	25	16.02	16.60	-15	6,812	-0.22%
2020/07/06	0	0.00	8.5	15.16	15.10	-8.5	6,426	-0.13%
2020/07/03	3	14.85	2	15.10	14.80	1	6,343	0.02%
2020/07/02	2	14.90	18	14.84	14.85	-16	6,284	-0.25%
2020/06/29	2	14.55	0	0.00	14.60	2	6,158	0.03%
2020/06/24	6	14.50	2	14.80	14.70	4	6,128	0.07%
2020/06/23	24	14.72	0.3	14.60	14.60	23.7	6,037	0.39%
2020/06/22	1	15.55	20	15.51	15.65	-19	5,756	-0.33%
2020/06/19	7.6	14.38	0	0.00	14.25	7.6	5,450	0.14%
2020/06/18	5	14.70	0	0.00	14.55	5	5,392	0.09%
2020/06/17	2	14.90	3	14.90	14.95	-1	5,335	-0.02%
2020/06/16	3	15.00	8	15.00	15.00	-5	5,299	-0.09%
2020/06/15	2	14.43	0	0.00	14.30	2	5,135	0.04%
2020/06/12	5	13.60	9	14.31	14.55	-4	5,064	-0.08%
2020/06/11	7	14.66	2	15.05	14.50	5	4,968	0.10%
2020/06/10	0	0.00	2	14.65	14.90	-2	4,834	-0.04%
2020/06/09	4	14.64	2	14.85	14.55	2	4,786	0.04%
2020/06/08	8	15.00	5	15.10	15.10	3	4,639	0.06%
2020/06/05	5	14.90	12	15.11	15.30	-7	4,480	-0.16%
2020/06/04	4	14.58	2	14.75	14.60	2	4,284	0.05%
2020/06/03	1	14.20	35	14.51	15.10	-34	4,092	-0.83%
2020/06/02	10	13.98	14	14.24	14.00	-4	3,795	-0.11%
2020/06/01	0	0.00	8	13.90	13.90	-8	3,625	-0.22%
2020/05/29	2	13.10	16	13.60	13.85	-14	3,439	-0.41%
2020/05/28	0	0.00	70	12.88	13.40	-70	3,164	-2.21%
2020/05/27	2	12.75	0	0.00	12.55	2	2,975	0.07%
2020/05/26	58	12.76	21	12.96	12.85	37	2,919	1.27%
2020/05/25	10	12.77	53	12.95	12.75	-43	2,767	-1.55%
2020/05/22	7	12.31	4	12.30	12.35	3	2,415	0.12%
2020/05/21	3	12.22	12	12.36	12.35	-9	2,298	-0.39%
2020/05/20	4	11.80	52	11.97	12.30	-48	2,124	-2.26%
2020/05/19	12	11.65	41	11.42	11.65	-29	1,713	-1.69%
2020/05/18	17	10.67	4	10.95	10.60	13	1,430	0.91%
2020/05/15	2	10.35	12	10.62	10.80	-10	1,354	-0.74%
2020/05/14	13	10.05	4	10.23	10.10	9	1,206	0.75%
2020/05/13	3	10.02	8	10.31	10.40	-5	1,168	-0.43%
2020/05/12	2	10.05	8	10.20	10.10	-6	1,129	-0.53%
2020/05/11	12	10.04	0	0.00	10.00	12	1,112	1.08%
2020/05/08	6	10.10	1	10.10	10.05	5	1,096	0.46%
2020/05/07	0	0.00	64	9.95	10.10	-64	1,076	-5.95%
2020/05/06	0	0.00	2	9.91	9.91	-2	1,055	-0.19%
2020/05/05	0	0.00	6	9.69	9.78	-6	1,043	-0.57%
2020/04/30	4	9.70	5	9.83	9.85	-1	1,030	-0.10%
2020/04/29	10	9.54	16	9.66	9.63	-6	1,023	-0.59%
2020/04/28	5	9.34	40	9.32	9.35	-35	1,011	-3.46%
2020/04/27	10	9.23	16	9.36	9.43	-6	1,039	-0.58%
2020/04/24	0	0.00	4	9.17	9.17	-4	1,025	-0.39%
2020/04/23	3	8.92	11	9.06	9.15	-8	1,017	-0.79%
2020/04/22	8	8.78	0	0.00	8.79	8	1,002	0.80%
2020/04/16	9	9.05	2	9.14	9.12	7	992	0.71%
2020/04/15	2	9.15	0	0.00	9.17	2	1,001	0.20%
2020/04/14	8	9.17	20	9.20	9.22	-12	1,010	-1.19%
2020/04/13	10	9.10	0	0.00	9.12	10	1,018	0.98%
2020/04/06	0	0.00	1	8.35	8.39	-1	1,061	-0.09%
2020/04/01	0	0.00	1	8.33	8.33	-1	1,061	-0.09%
2020/03/31	1	8.16	5	8.17	8.15	-4	1,062	-0.38%
2020/03/30	4	7.80	14	7.69	7.97	-10	1,067	-0.94%
2020/03/27	5	8.00	2	7.96	7.92	3	1,064	0.28%
2020/03/26	4	7.58	11	7.83	7.82	-7	1,053	-0.66%
2020/03/25	0	0.00	20	7.54	7.65	-20	1,044	-1.92%
2020/03/23	0	0.00	1	6.99	6.86	-1	1,045	-0.10%
2020/03/20	30	6.81	10	7.16	7.14	20	1,081	1.85%
2020/03/19	1	7.47	0	0.00	6.92	1	1,041	0.10%
2020/03/17	2	7.60	0	0.00	7.65	2	1,027	0.19%
2020/03/16	2	7.99	1	7.97	8.01	1	1,013	0.10%
2020/03/13	56	8.17	40	8.06	8.31	16	1,001	1.60%
2020/03/09	2	9.37	0	0.00	9.35	2	946	0.21%
2020/03/06	0	0.00	2	9.62	9.62	-2	932	-0.21%
2020/03/04	0	0.00	5	9.30	9.38	-5	923	-0.54%
2020/02/25	2	9.52	0	0.00	9.51	2	932	0.21%
2020/02/20	1	9.66	1	9.74	9.66	0	931	0.00%
2020/02/19	1	9.69	0	0.00	9.69	1	934	0.11%
2020/02/17	11	9.60	0	0.00	9.58	11	975	1.13%
2020/02/07	0	0.00	0	10.00	9.81	0	991	0.00%
2020/02/04	50	9.90	0	0.00	9.92	50	1,003	4.98%
2020/01/31	0.9	10.15	0	0.00	10.05	0.9	971	0.10%
2020/01/30	1	10.15	8	10.20	9.98	-7	963	-0.73%
2020/01/17	0	0.00	0	10.80	10.80	0	930	0.00%
2020/01/15	40	10.95	0	0.00	10.90	40	940	4.25%
2020/01/14	5	10.87	0	0.00	10.85	5	948	0.53%
2020/01/13	0	0.00	0	10.90	10.95	0	953	0.00%
2020/01/10	1	11.05	0	0.00	10.90	1	986	0.10%
2020/01/08	3	11.10	0	11.05	11.05	3	980	0.31%
2019/12/31	0	0.00	1	11.40	11.40	-1	876	-0.11%
2019/12/18	16	11.35	16	11.30	11.35	0	1,063	0.00%
2019/12/17	15	11.35	16	11.26	11.30	-1	1,099	-0.09%
2019/12/16	0	0.00	0	11.00	11.05	0	1,134	0.00%
2019/12/04	1	10.50	0	0.00	10.50	1	1,924	0.05%
2019/11/22	2	10.75	0	0.00	10.75	2	2,001	0.10%
2019/11/21	0	0.00	7	10.80	10.85	-7	2,017	-0.35%
2019/11/19	2	10.85	0	0.00	10.80	2	2,044	0.10%
2019/11/18	0	0.00	20	10.85	10.85	-20	2,051	-0.97%
2019/11/05	4	11.45	4	11.60	11.45	0	2,078	0.00%
2019/10/29	2	11.35	0	0.00	11.20	2	2,067	0.10%
2019/10/28	0.4	11.30	0	0.00	11.30	0.4	2,077	0.02%
2019/10/23	2	11.40	0	0.00	11.45	2	2,062	0.10%
2019/10/21	18	11.35	18	11.40	11.35	0	2,076	0.00%
2019/10/17	10	11.15	0	0.00	11.15	10	2,035	0.49%
2019/10/09	5	11.00	0	11.00	10.95	5	2,046	0.24%
2019/10/02	6	11.10	6	11.15	11.10	0	2,053	0.00%
2019/09/27	0	0.00	3	11.10	11.10	-3	2,025	-0.15%
2019/09/26	5	11.40	5	11.35	11.35	0	2,005	0.00%
2019/09/23	0	0.00	25	11.60	11.65	-25	1,933	-1.29%
2019/09/20	25	11.90	0	0.00	11.90	25	1,891	1.32%
2019/09/19	5	11.95	0	0.00	11.95	5	1,839	0.27%
2019/09/18	17	12.28	12	12.24	12.35	5	1,765	0.28%
2019/09/17	6	11.90	3	11.90	12.00	3	1,591	0.19%
2019/09/16	6	11.85	4	12.15	12.15	2	1,471	0.13%
2019/09/12	3	11.15	4	11.05	11.05	-1	1,056	-0.09%
2019/09/11	6	11.10	6	11.15	11.10	0	1,035	0.00%
2019/09/06	21	11.05	0	0.00	11.00	21	979	2.14%
2019/09/05	6	11.05	6	11.15	11.05	0	974	0.00%
2019/09/03	6	11.00	13	10.91	11.00	-7	933	-0.75%
2019/09/02	6	10.90	6	10.80	10.90	0	932	0.00%
2019/08/30	0	0.00	2	10.70	10.75	-2	911	-0.22%
2019/08/20	6	10.85	6	10.90	10.85	0	989	0.00%
2019/08/19	0	0.00	1	10.85	10.90	-1	994	-0.10%
2019/08/16	0	0.00	15	10.55	10.70	-15	1,005	-1.49%
2019/08/14	0	0.00	1	10.65	10.55	-1	1,073	-0.09%
2019/07/30	0	0.00	0	10.50	10.50	0	1,374	0.00%
2019/07/24	0	0.00	4	10.75	10.65	-4	1,374	-0.29%
2019/07/22	1	10.75	0	0.00	10.70	1	1,353	0.07%
2019/07/19	0	0.00	10	10.80	10.80	-10	1,348	-0.74%
2019/07/18	1	10.75	0	0.00	10.75	1	1,355	0.07%
2019/07/17	1	10.75	0	0.00	10.75	1	1,349	0.07%
2019/07/15	4	10.90	5	10.91	10.90	-1	1,351	-0.07%
2019/07/12	1	10.65	12	10.85	10.85	-11	1,338	-0.82%
2019/07/11	1	10.60	0	0.00	10.65	1	1,320	0.08%
2019/07/10	1	10.60	0	0.00	10.65	1	1,333	0.08%
2019/07/09	3	10.63	4	10.70	10.75	-1	1,336	-0.07%
2019/07/08	2	10.65	0	0.00	10.65	2	1,339	0.15%
2019/07/05	0	0.00	2	10.83	10.85	-2	1,343	-0.15%
2019/07/03	3	10.67	0	0.00	10.75	3	1,385	0.22%
2019/07/02	0	0.00	1	10.75	10.75	-1	1,394	-0.07%
2019/06/28	1	10.55	5	10.65	10.65	-4	1,385	-0.29%
2019/06/25	10	10.56	8	10.75	10.55	2	1,387	0.14%
2019/06/24	5	10.60	1	10.60	10.70	4	1,384	0.29%
2019/06/21	0	0.00	10	10.51	10.50	-10	1,364	-0.73%
2019/06/20	2	10.35	2	10.40	10.35	0	1,358	0.00%
2019/06/19	4	10.35	0	0.00	10.35	4	1,370	0.29%
2019/06/18	0	0.00	0	10.30	10.30	0	1,371	0.00%
2019/06/13	3	10.23	0	0.00	10.20	3	1,388	0.22%
2019/06/12	0	0.00	2	10.30	10.30	-2	1,391	-0.14%
2019/06/11	0	0.00	1	10.35	10.35	-1	1,396	-0.07%
2019/06/10	3	10.22	0	0.00	10.25	3	1,390	0.22%
2019/05/31	2	10.55	0	0.00	10.55	2	1,407	0.14%
2019/05/28	3	10.55	0	0.00	10.55	3	1,379	0.22%
2019/05/23	0	0.00	1	11.20	11.25	-1	1,265	-0.08%
2019/05/22	22	11.12	17	11.13	11.10	5	1,240	0.40%
2019/05/21	4	11.10	5	11.03	11.10	-1	1,204	-0.08%
2019/05/17	6	10.67	6	10.82	10.50	0	1,103	0.00%
2019/05/16	2	10.85	10	10.65	10.80	-8	1,060	-0.75%
2019/05/06	0	0.00	1	10.15	10.10	-1	858	-0.12%
2019/04/26	1	10.40	0	0.00	10.35	1	848	0.12%
2019/04/24	1	10.40	0	0.00	10.30	1	843	0.12%
2019/04/23	1	10.40	0	0.00	10.35	1	836	0.12%
2019/04/22	2	10.43	0	0.00	10.45	2	827	0.24%
2019/04/18	1	10.45	0	0.00	10.40	1	825	0.12%
2019/04/11	1	10.85	0	0.00	10.80	1	831	0.12%
2019/04/10	9	10.80	11	10.88	10.80	-2	812	-0.25%
2019/04/09	0	0.00	3	10.77	10.85	-3	780	-0.38%
2019/04/08	0	0.00	11	10.50	10.45	-11	743	-1.48%
2019/04/03	0	0.00	5	10.40	10.35	-5	737	-0.68%
2019/03/27	0	0.00	1	10.35	10.35	-1	754	-0.13%
2019/03/26	1	10.40	2	10.35	10.35	-1	758	-0.13%
2019/03/22	0	0.00	5	10.52	10.50	-5	764	-0.65%
2019/03/21	0	10.45	0	0.00	10.50	0	751	0.00%
2019/03/18	0	10.35	0	0.00	10.25	0	748	0.00%
2019/03/15	0	0.00	1	10.35	10.25	-1	759	-0.13%
2019/03/12	0	0.00	6	10.25	10.20	-6	796	-0.75%
2019/03/08	20	10.00	0	0.00	10.10	20	871	2.29%
2019/03/07	8	10.14	0	0.00	10.10	8	870	0.92%
2019/02/25	2	10.30	0	0.00	10.30	2	894	0.22%
2019/02/22	2	10.45	0	0.00	10.35	2	890	0.22%
2019/02/20	1	10.55	0	0.00	10.55	1	881	0.11%
2019/02/19	2	10.50	1	10.55	10.60	1	885	0.11%
2019/02/14	15	10.40	15	10.35	10.40	0	928	0.00%
2019/02/13	0	0.00	1	10.35	10.35	-1	914	-0.11%
2019/01/29	1	9.97	0	0.00	9.94	1	917	0.11%
2019/01/22	2	10.00	2	9.97	9.99	0	966	0.00%
2019/01/18	2	9.98	0	9.99	9.98	2	994	0.20%
2019/01/15	2	9.87	0	0.00	9.93	2	1,098	0.18%
2019/01/07	0	0.00	0	9.45	9.44	0	1,238	0.00%
2018/12/20	5	10.05	0	0.00	10.05	5	1,469	0.34%
2018/12/19	5	10.30	0	0.00	10.25	5	1,494	0.33%
2018/12/18	7	10.39	0	0.00	10.30	7	1,648	0.42%
2018/12/14	29	10.44	0	0.00	10.45	29	1,724	1.68%
2018/12/11	9	10.42	0	0.00	10.40	9	1,725	0.52%
2018/12/10	2	10.50	0	0.00	10.45	2	1,746	0.11%
2018/12/07	3	10.70	4	10.68	10.70	-1	1,755	-0.06%
2018/12/06	4	10.58	0	0.00	10.55	4	1,747	0.23%
2018/12/04	12	10.91	6	11.00	10.80	6	1,746	0.34%
2018/12/03	1	10.90	0	0.00	10.90	1	1,715	0.06%
2018/11/30	2	10.55	1	10.55	10.60	1	1,706	0.06%
2018/11/29	6	10.45	0	0.00	10.45	6	1,717	0.35%
2018/11/27	2	10.40	0	0.00	10.40	2	1,769	0.11%
2018/11/23	5	10.35	0	0.00	10.35	5	1,785	0.28%
2018/11/22	0	0.00	5	10.51	10.55	-5	1,786	-0.28%
2018/11/21	2	10.35	2	10.45	10.40	0	1,788	0.00%
2018/11/20	4	10.40	1	10.50	10.50	3	1,805	0.17%
2018/11/16	3	10.37	20	10.45	10.35	-17	1,871	-0.91%
2018/11/15	6	10.39	0	0.00	10.45	6	1,879	0.32%
2018/11/14	14	10.51	0	0.00	10.45	14	1,881	0.74%
2018/11/13	1	10.70	0	0.00	10.75	1	1,899	0.05%
2018/11/12	4	10.90	14	11.01	10.90	-10	1,909	-0.52%
2018/11/09	20	10.97	3	11.15	10.90	17	1,942	0.88%
2018/11/08	10	11.24	1	11.35	11.10	9	1,984	0.45%
2018/11/01	0.1	11.00	0	0.00	11.00	0.1	2,276	0.00%
2018/10/30	0	0.00	0.3	10.60	10.55	-0.3	2,296	-0.01%
2018/10/26	5	10.35	0	0.00	10.40	5	2,304	0.22%
2018/10/25	5	10.45	0	0.00	10.25	5	2,293	0.22%
2018/10/24	5	10.80	0	0.00	11.00	5	2,248	0.22%
2018/10/23	11	10.95	0	0.00	11.00	11	2,241	0.49%
2018/10/19	5	10.85	10	11.00	10.90	-5	2,219	-0.23%
2018/10/18	20	11.49	0	0.00	11.15	20	2,198	0.91%
2018/10/16	1	11.50	0	0.00	11.60	1	2,147	0.05%
2018/10/15	10	11.90	0	0.00	11.75	10	2,137	0.47%
2018/10/11	17	12.07	0	0.00	11.90	17	2,143	0.79%
2018/10/09	5	13.20	0	0.00	13.20	5	2,115	0.24%
2018/10/05	40	13.68	0	0.00	13.60	40	2,115	1.89%
2018/10/04	15	14.18	0	0.00	14.15	15	2,095	0.72%
2018/10/02	2	14.75	0	0.00	14.70	2	2,085	0.10%
2018/09/25	5	14.70	7	14.86	14.60	-2	2,074	-0.10%
2018/09/21	16	14.26	31	14.07	14.45	-15	1,969	-0.76%
2018/09/19	0	0.00	0.6	13.80	13.85	-0.6	2,060	-0.03%
2018/09/18	5	13.75	10	13.75	13.75	-5	2,067	-0.24%
2018/09/13	0	0.00	70	13.81	13.90	-70	2,083	-3.36%
2018/09/12	0	0.00	0	13.75	13.55	0	2,085	0.00%
2018/09/10	11	13.45	0	0.00	13.15	11	2,150	0.51%
2018/09/06	26	13.54	6	13.60	13.50	20	2,209	0.91%
2018/09/05	26	13.68	0	0.00	13.65	26	2,237	1.16%
2018/09/04	22	13.84	22	13.77	13.90	0	2,272	0.00%
2018/09/03	35	14.06	10	13.70	13.70	25	2,321	1.08%
2018/08/31	5	14.17	0	0.00	14.30	5	2,363	0.21%
2018/08/30	5	14.25	0	0.00	14.20	5	2,395	0.21%
2018/08/24	10	14.25	0	0.00	14.30	10	2,559	0.39%
2018/08/23	10	14.75	0	0.00	14.65	10	2,606	0.38%
2018/08/22	10	14.75	0	0.00	14.75	10	2,655	0.38%
2018/08/21	39	14.77	3	14.90	14.75	36	2,720	1.32%
2018/08/20	37	14.83	30	15.17	14.95	7	2,865	0.24%
2018/08/17	0	0.00	11	14.95	14.95	-11	2,924	-0.38%
2018/08/16	10	14.83	0	0.00	14.80	10	3,392	0.29%
2018/08/15	3	15.05	46	15.09	15.15	-43	3,934	-1.09%
2018/08/14	49	15.29	16	14.77	15.30	33	4,084	0.81%
2018/08/13	30	14.55	20	14.15	14.40	10	4,141	0.24%
2018/08/10	5	14.85	5	15.10	15.10	0	4,409	0.00%
2018/08/09	5	14.65	5	15.00	15.00	0	4,480	0.00%
2018/08/08	6	15.00	12	14.88	15.00	-6	4,604	-0.13%
2018/08/07	0	0.00	5	14.30	14.50	-5	4,583	-0.11%
2018/08/03	1	14.00	0	0.00	14.15	1	4,654	0.02%
2018/08/02	3	14.15	0	0.00	14.00	3	4,702	0.06%
2018/08/01	6	14.55	6	14.60	14.55	0	4,879	0.00%
2018/07/31	1	14.50	0	0.00	14.55	1	4,978	0.02%
2018/07/26	0	0.00	5	14.45	14.45	-5	5,021	-0.10%
2018/07/23	0	0.00	2	14.05	14.05	-2	5,026	-0.04%
2018/07/06	44	14.80	44	14.81	14.75	0	5,393	0.00%
2018/07/03	60	15.78	15	15.22	15.20	45	5,400	0.83%
2018/07/02	22	15.89	15	16.10	15.85	7	5,355	0.13%
2018/06/29	0	0.00	1	15.65	15.80	-1	5,306	-0.02%
2018/06/28	2	15.65	1	15.25	15.25	1	5,261	0.02%
2018/06/27	3	14.90	13	15.05	14.90	-10	5,146	-0.19%
2018/06/19	0	0.00	15	15.33	15.05	-15	5,069	-0.30%
2018/06/14	0	0.00	4.3	16.12	16.20	-4.3	5,022	-0.09%
2018/06/13	1	16.10	0	0.00	15.85	1	4,974	0.02%
2018/06/12	0	0.00	1	16.30	16.30	-1	4,942	-0.02%
2018/06/11	0	0.00	2	15.90	15.80	-2	4,903	-0.04%
2018/06/08	3	16.15	3	16.70	16.15	0	4,868	0.00%
2018/06/06	3	16.35	3	16.20	16.35	0	4,912	0.00%
2018/06/05	1	16.00	10	16.10	16.05	-9	5,007	-0.18%
2018/06/04	2	16.55	0	16.45	16.55	2	4,954	0.04%
2018/06/01	3	16.20	3	16.55	16.20	0	4,917	0.00%
2018/05/31	0	0.00	8	16.65	16.50	-8	4,877	-0.16%
2018/05/30	2	16.30	4	16.53	16.90	-2	4,793	-0.04%
2018/05/29	5	16.58	15	16.58	16.55	-10	4,731	-0.21%
2018/05/28	6	16.43	113	16.81	17.00	-107	4,667	-2.29%	大賣/鉅額交易
2018/05/25	5	17.50	27.2	17.49	17.30	-22.2	4,522	-0.49%
2018/05/24	173	17.69	34	17.58	17.50	139	4,428	3.14%	大買/鉅額交易
2018/05/23	19	16.86	21	16.95	17.20	-2	3,961	-0.05%
2018/05/22	51	15.77	51	16.05	15.65	0	3,392	0.00%
2018/05/21	0	0.00	7	15.76	15.85	-7	3,215	-0.22%
2018/05/18	4	15.31	171	15.21	15.30	-167	3,075	-5.43%	大賣/鉅額交易
2018/05/17	22	14.80	4	15.01	14.85	18	2,781	0.65%
2018/05/16	0	0.00	28	14.34	14.75	-28	2,686	-1.04%
2018/05/15	24	14.02	0	0.00	13.80	24	2,570	0.93%
2018/05/14	13	14.02	45	14.13	14.00	-32	2,580	-1.24%
2018/05/11	0	0.00	32	13.98	13.95	-32	2,546	-1.26%
2018/05/10	26	13.79	104.3	13.96	13.95	-78.3	2,517	-3.11%	大賣/
2018/05/09	46	13.76	61	13.91	13.65	-15	2,483	-0.60%
2018/05/08	30	13.58	67	13.30	13.60	-37	2,339	-1.58%
2018/05/07	6	13.05	50	12.95	13.05	-44	2,279	-1.93%
2018/05/03	0	0.00	1	12.35	12.40	-1	2,422	-0.04%
2018/05/02	4	12.50	0	0.00	12.50	4	2,474	0.16%
2018/04/30	0	0.00	1	12.45	12.50	-1	2,504	-0.04%
2018/04/27	17	12.30	17	12.26	12.35	0	2,522	0.00%
2018/04/26	27	12.34	8	12.35	12.35	19	2,542	0.75%
2018/04/25	31	12.37	0	0.00	12.50	31	2,600	1.19%
2018/04/24	30	12.40	0	0.00	12.35	30	2,678	1.12%
2018/04/23	32	12.95	5	13.30	12.80	27	2,665	1.01%
2018/04/20	4	13.30	22	13.29	13.20	-18	2,674	-0.67%
2018/04/19	0	0.00	10	12.95	12.80	-10	2,630	-0.38%
2018/04/18	5	12.60	0	0.00	12.50	5	2,610	0.19%
2018/04/17	0	0.00	21	12.66	12.65	-21	2,645	-0.79%
2018/04/16	27	13.10	69	12.95	12.95	-42	2,672	-1.57%
2018/04/13	18	12.44	6	12.50	12.50	12	2,613	0.46%
2018/04/12	12	12.44	31	12.53	12.50	-19	2,624	-0.72%
2018/04/10	6	12.25	6	12.25	12.25	0	2,769	0.00%
2018/04/09	17	12.14	24	11.99	12.20	-7	2,866	-0.24%
2018/04/03	10	11.55	1	11.60	11.70	9	2,900	0.31%
2018/04/02	0	11.65	0	0.00	11.70	0	3,139	0.00%
2018/03/31	0	0.00	61	11.68	11.75	-61	3,434	-1.78%
2018/03/30	1	11.45	1	11.50	11.50	0	3,994	0.00%
2018/03/28	0	11.60	0	0.00	11.65	0	4,071	0.00%
2018/03/27	0	11.50	0	0.00	11.55	0	4,135	0.00%
2018/03/26	0	11.45	0	0.00	11.45	0	4,243	0.00%
2018/03/23	5	11.40	0	0.00	11.45	5	4,272	0.12%
2018/03/22	12	11.84	2	11.80	11.80	10	4,296	0.23%
2018/03/21	0	11.90	0	0.00	11.95	0	4,399	0.00%
2018/03/20	10	11.80	0	0.00	11.90	10	4,423	0.23%
2018/03/19	0	11.90	0	0.00	11.95	0	4,469	0.00%
2018/03/16	15	12.12	0	0.00	12.20	15	4,540	0.33%
2018/03/14	18	12.15	1	12.15	12.15	17	4,788	0.36%
2018/03/13	14	12.10	14	12.30	12.25	0	5,044	0.00%
2018/03/12	11	11.70	0	0.00	11.70	11	5,081	0.22%
2018/03/09	13	12.18	10	12.20	11.70	3	5,147	0.06%
2018/03/08	5	12.37	2	12.35	12.35	3	5,326	0.06%
2018/03/05	21	12.75	0	0.00	12.75	21	6,002	0.35%
2018/03/01	0	0.00	1	13.35	13.35	-1	6,067	-0.02%
2018/02/27	31	13.41	0	0.00	13.25	31	6,080	0.51%
2018/02/26	6	13.65	6	13.70	13.65	0	6,073	0.00%
2018/02/23	2	13.65	82	13.60	13.65	-80	6,113	-1.31%
2018/02/22	22	13.19	10	13.35	13.35	12	6,166	0.19%
2018/02/21	32	13.30	21	13.30	13.40	11	6,232	0.18%
2018/02/12	4	13.00	34	12.94	13.00	-30	6,287	-0.48%
2018/02/09	10	12.40	0	0.00	12.75	10	6,291	0.16%
2018/02/07	2	12.65	3	12.93	12.70	-1	6,354	-0.02%
2018/02/06	83	12.84	8	12.79	12.25	75	6,514	1.15%
2018/02/05	1	13.05	1	13.40	13.60	0	6,573	0.00%
2018/02/01	20	13.80	20	13.80	13.75	0	6,621	0.00%
2018/01/31	30	13.48	10	13.75	13.85	20	6,611	0.30%
2018/01/30	1	13.85	0	0.00	13.85	1	6,580	0.02%
2018/01/29	15	14.50	15	14.70	14.50	0	6,585	0.00%
2018/01/26	8.1	14.55	13	14.46	14.60	-4.9	6,523	-0.08%
2018/01/25	0.1	14.20	13	14.10	14.20	-12.9	6,373	-0.20%
2018/01/24	5	13.70	5	13.75	13.75	0	6,316	0.00%
2018/01/22	0	0.00	10	13.65	13.65	-10	6,257	-0.16%
2018/01/19	5	13.70	0	0.00	13.60	5	6,288	0.08%
2018/01/18	21	14.15	0.3	13.85	13.80	20.7	6,204	0.33%
2018/01/17	0	0.00	3	14.75	14.60	-3	6,098	-0.05%
2018/01/16	0	0.00	3	14.60	14.60	-3	6,080	-0.05%
2018/01/15	12	14.80	0.6	14.45	14.50	11.4	6,042	0.19%
2018/01/12	4	15.06	1	15.25	14.80	3	5,999	0.05%
2018/01/11	22	14.92	13	14.98	15.00	9	5,966	0.15%
2018/01/10	7	15.18	6	15.30	15.20	1	5,919	0.02%
2018/01/09	1	15.10	3	15.32	15.30	-2	5,880	-0.03%
2018/01/08	1	15.10	21	15.10	15.10	-20	5,839	-0.34%
2018/01/05	26	15.25	16	15.16	15.25	10	5,820	0.17%
2018/01/04	31	15.51	30	15.23	15.20	1	5,797	0.02%
2018/01/03	1.6	15.32	22	15.35	15.60	-20.4	5,686	-0.36%