輔信 (2405)-國票券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
21.55
漲跌
▲0.90
漲幅
+4.36%
成交量
19,294張
產業
上市電腦週邊類股
281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

輔信 (2405)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
2024/12/03	79.7	21.60	2.9	21.62	21.55	76.7	5,024	1.53%
2024/12/02	1.9	20.43	0.4	20.27	20.65	1.6	4,769	0.03%
2024/11/29	0.4	20.05	0.1	20.00	20.05	0.3	4,777	0.01%
2024/11/28	1.1	20.46	1.4	20.19	19.90	-0.3	4,861	-0.01%
2024/11/27	1.4	20.70	0.3	20.95	20.30	1.1	4,921	0.02%
2024/11/26	0.3	21.23	1.1	21.05	20.95	-0.8	5,030	-0.01%
2024/11/25	1.1	21.30	4.4	21.38	21.00	-3.4	5,343	-0.06%
2024/11/22	4.4	21.27	1.2	21.33	20.90	3.2	5,463	0.06%
2024/11/21	5.2	21.03	54	21.06	20.90	-48.8	5,420	-0.90%
2024/11/20	56	21.27	7.1	21.18	20.95	48.8	5,412	0.90%
2024/11/19	0.1	20.23	2	20.10	20.30	-1.9	5,321	-0.04%
2024/11/15	1	20.80	58.5	21.00	20.85	-57.5	5,740	-1.00%
2024/11/14	42.5	21.13	31.2	20.62	21.10	11.3	5,712	0.20%
2024/11/13	49.2	21.02	20	20.45	20.40	29.2	5,553	0.53%
2024/11/12	0	20.26	1.4	20.36	20.35	-1.4	5,613	-0.03%
2024/11/11	12.4	21.04	38.3	21.00	20.60	-25.9	5,618	-0.46%
2024/11/08	0.3	21.03	1.1	20.90	20.70	-0.8	5,622	-0.01%
2024/11/07	0.1	21.12	0.7	21.14	20.90	-0.5	5,666	-0.01%
2024/11/06	17.7	20.93	23.6	21.15	20.90	-5.9	5,751	-0.10%
2024/11/05	46.6	21.30	8	21.25	21.10	38.6	5,784	0.67%
2024/11/04	7	20.68	50.7	20.87	20.25	-43.7	5,789	-0.75%
2024/11/01	70.7	21.09	6.1	20.92	21.20	64.6	5,862	1.10%
2024/10/30	4.1	20.30	4	20.55	20.55	0.1	5,784	0.00%
2024/10/29	2	20.10	1.6	20.34	20.05	0.4	5,842	0.01%
2024/10/28	5.6	20.87	25.1	21.36	20.50	-19.5	5,839	-0.33%
2024/10/25	46	21.66	27.5	21.75	21.45	18.5	5,803	0.32%
2024/10/24	32.6	21.34	36.3	21.46	21.50	-3.7	5,598	-0.07%
2024/10/23	3.3	20.36	30.9	20.26	20.40	-27.6	5,114	-0.54%
2024/10/22	31.9	20.29	2.1	20.22	20.20	29.8	5,150	0.58%
2024/10/21	0.1	19.30	3	19.50	19.55	-2.9	5,186	-0.06%
2024/10/18	0	0.00	2.9	19.44	19.20	-2.9	5,292	-0.05%
2024/10/17	5.9	19.59	0	0.00	19.65	5.9	5,408	0.11%
2024/10/16	2	19.15	0.5	19.08	19.10	1.5	5,515	0.03%
2024/10/15	2.5	19.12	0	0.00	19.00	2.5	5,732	0.04%
2024/10/09	0	0.00	3	19.60	19.55	-3	6,800	-0.04%
2024/10/08	1	20.15	4.8	20.01	19.95	-3.8	7,529	-0.05%
2024/10/07	3.8	20.45	0	0.00	20.45	3.8	9,320	0.04%
2024/10/04	0	0.00	0	20.10	19.65	0	9,462	0.00%
2024/10/01	1	19.80	2	20.05	20.10	-1	10,322	-0.01%
2024/09/30	0	0.00	0.1	20.05	19.90	-0.1	11,579	0.00%
2024/09/27	0.1	20.05	0.2	20.13	20.05	-0.1	12,408	0.00%
2024/09/26	0.2	20.22	0.1	20.35	19.95	0.1	12,560	0.00%
2024/09/25	0.1	20.20	4	20.15	20.10	-3.9	12,576	-0.03%
2024/09/24	0	19.90	0	0.00	19.95	0	12,681	0.00%
2024/09/23	0	0.00	4	19.95	20.05	-4	12,680	-0.03%
2024/09/20	0	20.10	0.6	20.27	20.00	-0.5	12,696	0.00%
2024/09/19	0.3	20.05	4.3	20.20	20.20	-4	12,725	-0.03%
2024/09/18	0.5	20.20	0.3	20.19	19.90	0.2	12,766	0.00%
2024/09/16	0.3	20.29	0	0.00	20.10	0.3	12,923	0.00%
2024/09/13	0	0.00	0.1	19.75	19.90	-0.1	12,942	0.00%
2024/09/12	10.1	19.60	0	0.00	19.65	10.1	13,055	0.08%
2024/09/09	0	0.00	0.1	20.16	20.30	-0.1	13,134	0.00%
2024/09/06	0.1	20.55	1	20.40	20.40	-0.9	13,137	-0.01%
2024/09/05	38	20.25	8	20.42	20.00	30	13,134	0.23%
2024/09/04	0	0.00	0	20.50	20.10	0	13,178	0.00%
2024/09/03	11	21.87	0.2	22.10	21.85	10.8	13,153	0.08%
2024/09/02	0.2	22.24	0	0.00	22.00	0.2	13,212	0.00%
2024/08/30	7	22.93	1.1	23.02	22.30	5.9	13,314	0.04%
2024/08/29	4.1	23.01	4.4	22.83	22.90	-0.3	13,471	0.00%
2024/08/28	1.4	23.16	46.2	23.18	22.60	-44.8	13,563	-0.33%
2024/08/27	110	22.74	111.3	22.75	23.05	-1.4	13,763	-0.01%	大買/大賣/
2024/08/26	31.3	21.60	7.7	21.88	21.80	23.6	14,436	0.16%
2024/08/23	9.7	20.97	2.3	21.18	21.25	7.4	14,907	0.05%
2024/08/22	5.3	21.51	11	21.59	21.45	-5.7	15,257	-0.04%
2024/08/21	10	21.95	2	21.70	21.80	8	15,900	0.05%
2024/08/20	6	22.66	40.7	22.48	22.05	-34.7	16,081	-0.22%
2024/08/19	40.7	22.30	1	22.17	22.30	39.6	16,105	0.25%
2024/08/16	1.2	20.93	1.3	20.98	20.75	-0.1	16,299	0.00%
2024/08/15	0.3	20.40	0.6	20.46	20.45	-0.3	16,300	0.00%
2024/08/14	0.6	20.90	172	20.49	20.55	-171.4	16,308	-1.05%	大賣/鉅額交易
2024/08/13	0	20.82	1.5	20.83	21.00	-1.5	16,264	-0.01%
2024/08/12	0.5	21.08	1.4	21.00	21.00	-1	16,409	-0.01%
2024/08/09	7.4	20.81	4.3	20.74	20.80	3.1	16,978	0.02%
2024/08/08	2.3	20.43	0.4	20.61	20.25	1.9	17,349	0.01%
2024/08/07	0.1	19.35	1.3	20.18	20.55	-1.2	17,238	-0.01%
2024/08/06	1.6	19.32	11	18.44	18.70	-9.4	17,211	-0.05%
2024/08/05	0	0.00	9	20.30	19.90	-9	17,105	-0.05%
2024/08/02	5	22.40	21.2	22.50	22.10	-16.2	17,000	-0.10%
2024/08/01	27.2	23.56	4.6	23.49	23.20	22.6	16,965	0.13%
2024/07/31	0.5	22.77	6	22.69	22.65	-5.4	16,859	-0.03%
2024/07/30	4	21.90	15.9	21.83	22.50	-11.9	16,816	-0.07%
2024/07/29	5.9	22.39	26.1	22.08	22.05	-20.2	16,747	-0.12%
2024/07/26	0.1	22.28	2	22.18	22.55	-1.9	16,666	-0.01%
2024/07/23	2	23.47	2.2	23.47	23.15	-0.2	16,620	0.00%
2024/07/22	23.2	23.67	7.8	23.55	22.90	15.4	16,554	0.09%
2024/07/19	1.8	24.15	12.1	24.14	23.85	-10.2	16,383	-0.06%
2024/07/18	7.1	24.24	5.2	24.12	24.30	1.9	16,298	0.01%
2024/07/17	17.9	25.32	11.3	25.12	25.10	6.6	16,192	0.04%
2024/07/16	26.6	25.19	7	25.06	24.90	19.6	16,146	0.12%
2024/07/15	10.6	25.72	69	26.35	25.60	-58.4	16,034	-0.36%
2024/07/12	64.4	26.70	15.2	26.45	26.45	49.2	15,842	0.31%
2024/07/11	12	26.30	31	26.60	25.85	-19	15,432	-0.12%
2024/07/10	34	27.17	25.7	26.67	26.65	8.3	15,203	0.05%
2024/07/09	84.9	27.56	501.9	29.10	26.25	-417	14,530	-2.87%	大賣/鉅額交易
2024/07/08	369	27.90	8	27.90	27.90	361	12,872	2.80%	大買/鉅額交易
2024/07/05	3	24.68	47.8	25.12	25.40	-44.8	12,754	-0.35%
2024/07/04	149.5	23.05	184.4	23.20	23.10	-34.9	12,034	-0.29%	大買/大賣/
2024/07/03	186.4	22.13	127.7	22.01	22.25	58.7	10,825	0.54%	大買/大賣/
2024/07/02	8.7	21.22	8.3	21.20	20.95	0.4	10,208	0.00%
2024/07/01	0.3	20.95	3.5	20.74	20.50	-3.2	10,071	-0.03%
2024/06/28	2.5	20.90	1.2	20.89	20.70	1.4	10,043	0.01%
2024/06/27	3.2	20.11	3	20.10	20.05	0.2	9,962	0.00%
2024/06/26	0	20.50	3	20.43	20.20	-3	9,966	-0.03%
2024/06/25	5	20.25	1.1	20.40	20.45	3.9	10,000	0.04%
2024/06/24	0.1	20.41	8	20.37	20.10	-7.9	10,233	-0.08%
2024/06/21	71.1	20.87	64.6	21.00	20.75	6.5	10,270	0.06%
2024/06/20	2.3	20.48	17.9	20.48	20.45	-15.7	10,157	-0.15%
2024/06/19	11.3	20.83	3.9	20.73	20.45	7.5	10,266	0.07%
2024/06/18	1.9	20.73	13.3	20.78	20.90	-11.4	10,967	-0.10%
2024/06/17	0.3	20.65	1.1	20.60	20.60	-0.8	11,396	-0.01%
2024/06/14	2.1	20.50	0.8	20.42	20.70	1.3	11,414	0.01%
2024/06/13	0.8	20.10	0	0.00	20.05	0.8	11,383	0.01%
2024/06/12	5	19.92	0	0.00	20.00	5	11,400	0.04%
2024/06/11	1	20.80	1.5	20.37	19.95	-0.5	11,416	0.00%
2024/06/07	33.5	20.67	5.3	20.74	20.65	28.2	11,410	0.25%
2024/06/06	9.4	20.82	8.4	21.04	20.40	1	11,387	0.01%
2024/06/05	9.4	21.19	3.4	20.95	20.80	6	11,347	0.05%
2024/06/04	18.4	21.65	27.6	21.68	21.25	-9.2	11,363	-0.08%
2024/06/03	4.6	21.47	6.7	21.63	21.55	-2.1	11,306	-0.02%
2024/05/31	27	20.99	4	21.01	20.85	23	11,308	0.20%
2024/05/30	24.7	22.34	520.9	23.02	21.30	-496.2	11,116	-4.46%	大賣/鉅額交易
2024/05/29	442.9	23.31	87.5	22.63	23.35	355.4	10,260	3.46%	大買/鉅額交易
2024/05/28	66.5	21.32	76.1	21.47	21.25	-9.6	9,786	-0.10%
2024/05/27	164.1	21.52	165.4	21.23	21.05	-1.3	9,638	-0.01%	大買/大賣/
2024/05/24	26.4	20.28	9.5	20.38	20.35	16.9	9,374	0.18%
2024/05/23	30.5	20.08	24.5	19.89	19.90	6	9,941	0.06%
2024/05/22	22.5	20.25	26.1	20.12	20.15	-3.6	10,407	-0.03%
2024/05/21	1	19.10	15	19.25	19.35	-14	10,106	-0.14%
2024/05/20	0	19.10	7.8	19.05	18.90	-7.8	10,246	-0.08%
2024/05/17	28.8	19.20	7.7	19.31	19.00	21.1	11,214	0.19%
2024/05/16	14.7	19.15	15.3	19.27	19.05	-0.6	11,528	-0.01%
2024/05/15	84.3	19.54	30.4	19.59	19.65	54	11,754	0.46%
2024/05/14	32.2	19.29	6	19.07	19.45	26.1	11,389	0.23%
2024/05/10	10	17.93	2.2	17.58	17.80	7.8	10,973	0.07%
2024/05/09	3.2	18.22	16	18.28	17.95	-12.8	10,940	-0.12%
2024/05/07	35	17.80	1.1	17.91	17.85	33.9	10,956	0.31%
2024/05/06	0.1	17.90	0	17.95	17.70	0.1	10,960	0.00%
2024/05/03	0	18.00	0	0.00	17.80	0	10,985	0.00%
2024/04/30	31	17.93	0	18.10	17.90	31	11,077	0.28%
2024/04/29	20	18.05	0.4	18.19	18.05	19.6	11,138	0.18%
2024/04/26	0.5	17.95	0	0.00	17.90	0.5	11,255	0.00%
2024/04/25	15	17.82	0.3	17.88	17.80	14.7	11,338	0.13%
2024/04/24	0.3	17.89	0.4	17.92	17.95	0	11,460	0.00%
2024/04/23	50.4	17.55	0	0.00	17.50	50.4	11,593	0.43%
2024/04/22	71	18.07	4.3	17.68	17.35	66.7	12,099	0.55%
2024/04/19	239.3	18.37	1.6	18.39	18.05	237.7	12,123	1.96%	大買/鉅額交易
2024/04/18	31.6	18.72	0.8	18.76	18.65	30.8	12,085	0.26%
2024/04/17	3.8	18.65	1.3	18.46	18.70	2.4	12,082	0.02%
2024/04/16	0.3	18.20	89	18.79	18.10	-88.7	12,067	-0.73%
2024/04/15	39	19.51	3.1	19.43	19.20	35.9	11,977	0.30%
2024/04/12	12.1	19.91	11.8	19.93	19.95	0.3	11,939	0.00%
2024/04/11	5.8	19.39	0.5	19.55	19.50	5.2	11,835	0.04%
2024/04/10	92.5	19.74	10.3	19.79	19.60	82.1	11,896	0.69%
2024/04/09	10.5	19.25	70.1	19.21	19.20	-59.6	11,990	-0.50%
2024/04/08	97.1	19.25	1	19.60	19.10	96.1	12,006	0.80%
2024/04/03	6	18.90	0	0.00	18.85	6	11,959	0.05%
2024/04/02	1	19.25	1.1	19.16	19.15	-0.1	12,401	0.00%
2024/04/01	3.1	19.45	6	19.29	19.25	-2.9	13,872	-0.02%
2024/03/29	3	19.17	2.5	19.13	19.10	0.5	15,061	0.00%
2024/03/28	4.5	19.52	4.7	19.28	19.20	-0.2	15,340	0.00%
2024/03/27	2.7	19.02	6.1	19.62	19.35	-3.4	15,290	-0.02%
2024/03/26	1.1	18.91	5	19.00	18.70	-3.9	15,017	-0.03%
2024/03/25	10	19.25	0	0.00	19.20	10	14,966	0.07%
2024/03/22	6	19.21	13.1	19.12	19.00	-7.1	14,960	-0.05%
2024/03/21	385.1	19.46	465.9	20.05	19.40	-80.8	14,837	-0.54%	大買/大賣/
2024/03/20	119.9	19.94	38	19.93	20.40	81.8	14,056	0.58%	大買/
2024/03/19	0	18.65	12.2	18.57	18.55	-12.2	13,657	-0.09%
2024/03/18	5.2	18.61	3	18.60	18.80	2.2	13,687	0.02%
2024/03/15	0	0.00	13.2	18.18	18.20	-13.2	13,685	-0.10%
2024/03/14	3.2	18.27	0.1	18.51	18.25	3.2	13,739	0.02%
2024/03/13	15.1	18.73	0.7	18.83	18.50	14.3	14,020	0.10%
2024/03/12	0.7	19.13	0.4	19.17	19.05	0.4	14,044	0.00%
2024/03/11	12.4	18.92	1.3	18.92	18.85	11.1	14,037	0.08%
2024/03/08	0.3	18.31	1	19.20	18.50	-0.7	14,043	0.00%
2024/03/07	52	19.61	1.2	19.81	19.05	50.8	14,091	0.36%
2024/03/06	7.2	19.97	5.1	19.97	19.90	2.1	14,414	0.01%
2024/03/05	0.1	19.80	21.9	19.72	19.85	-21.8	14,325	-0.15%
2024/03/04	2.9	20.32	1	20.50	20.15	1.9	14,294	0.01%
2024/03/01	3	20.15	11.8	20.38	20.05	-8.8	14,364	-0.06%
2024/02/29	12.8	20.34	21.5	20.71	20.45	-8.7	14,458	-0.06%
2024/02/27	24.4	20.36	15.2	20.57	20.50	9.2	14,422	0.06%
2024/02/26	33	21.13	52.1	21.49	21.10	-19.1	14,292	-0.13%
2024/02/23	7.2	20.43	41.5	20.59	20.55	-34.4	14,304	-0.24%
2024/02/22	2.3	19.42	2.8	19.52	19.30	-0.5	14,664	0.00%
2024/02/21	4	19.01	9.9	18.83	19.15	-5.9	14,812	-0.04%
2024/02/20	215.9	19.78	147	19.74	18.80	68.9	14,974	0.46%	大買/大賣/
2024/02/19	21.5	19.27	15.4	19.34	19.10	6.1	13,972	0.04%
2024/02/16	15.7	18.64	27.8	18.90	18.80	-12.1	13,595	-0.09%
2024/02/15	2.4	17.31	48.3	18.26	18.15	-45.9	13,208	-0.35%
2024/02/05	4	17.15	0	17.25	16.90	4	12,984	0.03%
2024/02/02	10	17.15	0	0.00	17.15	10	12,984	0.08%
2024/01/30	12	17.55	1	17.35	17.35	11	13,018	0.08%
2024/01/29	5	17.34	0.3	17.40	17.50	4.7	13,036	0.04%
2024/01/26	2.3	17.49	1	17.70	17.45	1.3	13,029	0.01%
2024/01/25	2	17.53	0	17.85	17.55	2	13,033	0.02%
2024/01/24	1	18.00	0.6	17.80	17.80	0.5	13,078	0.00%
2024/01/23	2.5	17.95	1.2	17.87	17.90	1.3	13,110	0.01%
2024/01/22	5.3	17.79	14	17.92	17.80	-8.7	13,204	-0.07%
2024/01/19	2	17.40	2.5	17.44	17.30	-0.5	13,170	0.00%
2024/01/18	21.5	17.57	8.4	18.04	17.40	13.1	13,357	0.10%
2024/01/17	11.4	17.58	2.4	17.72	17.45	9	13,803	0.07%
2024/01/16	40.4	18.47	100.9	18.37	17.85	-60.5	14,075	-0.43%
2024/01/15	0.9	17.48	0	0.00	17.95	0.9	13,580	0.01%
2024/01/12	12	17.34	2	17.10	17.15	10	13,488	0.07%
2024/01/11	7	17.63	0.3	17.70	17.55	6.7	13,436	0.05%
2024/01/10	0.3	17.55	0	0.00	17.50	0.3	13,440	0.00%
2024/01/09	8	17.54	1	17.65	17.35	7	13,398	0.05%
2024/01/08	25	17.93	1.1	18.01	17.80	23.9	13,353	0.18%
2024/01/05	51.1	17.85	0	0.00	17.85	51.1	13,374	0.38%
2024/01/04	2	18.00	0.5	18.13	17.75	1.5	13,373	0.01%
2024/01/03	22.5	18.32	22	18.44	18.20	0.5	13,360	0.00%
2024/01/02	5	18.05	10.5	18.20	18.05	-5.5	13,194	-0.04%
2023/12/29	7.5	18.37	20.2	18.28	18.15	-12.7	13,213	-0.10%
2023/12/28	33.1	18.78	25	18.39	18.30	8.1	13,146	0.06%
2023/12/27	460.2	19.41	428.4	19.38	19.05	31.9	12,781	0.25%	大買/大賣/
2023/12/26	68.4	18.69	120.9	18.75	19.15	-52.5	11,542	-0.45%	大賣/
2023/12/25	2.9	16.90	83.1	17.01	17.65	-80.2	10,445	-0.77%
2023/12/22	0	16.55	0	0.00	16.55	0	10,218	0.00%
2023/12/21	0.1	16.65	1	16.55	16.50	-0.9	10,286	-0.01%
2023/12/19	0	16.50	4	16.58	16.45	-4	10,377	-0.04%
2023/12/18	0	17.00	0	0.00	16.80	0	10,380	0.00%
2023/12/14	12	17.23	5.7	17.45	17.10	6.3	10,539	0.06%
2023/12/13	0.7	17.82	1.5	17.75	17.65	-0.8	10,516	-0.01%
2023/12/12	16.3	17.62	2.5	17.69	17.60	13.8	10,777	0.13%
2023/12/11	5.7	17.83	3.8	17.75	17.60	1.9	10,894	0.02%
2023/12/08	11.8	17.75	6.6	17.62	17.80	5.3	11,010	0.05%
2023/12/07	1.3	17.04	0.1	17.10	17.15	1.2	11,079	0.01%
2023/12/06	0.2	16.96	0	0.00	16.90	0.2	11,840	0.00%
2023/12/05	0	0.00	36	16.96	16.90	-36	12,148	-0.30%
2023/12/04	3.1	17.26	17	17.32	17.20	-13.9	12,084	-0.11%
2023/12/01	52.1	18.08	15.1	17.99	17.95	37	11,897	0.31%
2023/11/30	7.1	17.64	7.2	17.47	17.45	-0.1	11,403	0.00%
2023/11/29	2.2	17.47	10.7	17.62	17.60	-8.5	11,334	-0.07%
2023/11/28	12.7	17.44	4.7	17.22	17.25	8	11,194	0.07%
2023/11/27	10.7	17.46	1.1	17.48	17.30	9.6	11,000	0.09%
2023/11/24	8.1	17.31	8.9	17.31	17.50	-0.9	10,764	-0.01%
2023/11/22	186.1	18.05	149.4	18.08	17.90	36.8	10,301	0.36%	大買/大賣/
2023/11/21	46.4	18.37	74	18.21	18.05	-27.6	9,476	-0.29%
2023/11/20	2	16.91	32.3	16.95	16.90	-30.3	8,487	-0.36%
2023/11/17	4.3	16.45	20	16.05	16.55	-15.7	8,165	-0.19%
2023/11/16	0	0.00	0.3	15.50	15.45	-0.3	7,829	0.00%
2023/11/15	0	15.30	0	0.00	15.25	0	7,844	0.00%
2023/11/14	0.3	15.28	0	15.30	15.20	0.3	7,864	0.00%
2023/11/13	11	15.25	2	15.20	15.20	9	7,891	0.11%
2023/11/10	17	15.44	3	15.35	15.20	14	7,894	0.18%
2023/11/09	0	0.00	0.9	15.81	15.65	-0.9	7,868	-0.01%
2023/11/08	1.4	16.50	1.7	16.19	16.00	-0.2	7,874	0.00%
2023/11/07	5.2	16.31	6.3	16.24	16.35	-1.1	7,897	-0.01%
2023/11/06	0.3	16.09	17	16.14	16.15	-16.7	7,935	-0.21%
2023/11/03	2	15.80	0.1	15.80	15.90	2	7,937	0.02%
2023/11/02	0.1	15.80	2	15.95	15.80	-1.9	7,987	-0.02%
2023/11/01	2	15.55	0	16.35	15.55	2	8,008	0.02%
2023/10/31	0	16.20	6.5	16.45	16.25	-6.4	7,954	-0.08%
2023/10/30	1.5	16.78	9.2	16.56	16.50	-7.7	8,010	-0.10%
2023/10/27	3.2	16.20	3.8	16.27	16.15	-0.6	7,968	-0.01%
2023/10/26	13.8	16.73	14	16.58	16.25	-0.3	8,143	0.00%
2023/10/25	18	16.97	27.4	17.02	16.65	-9.4	8,187	-0.11%
2023/10/24	8.4	16.49	20	16.62	16.75	-11.6	8,231	-0.14%
2023/10/23	9	14.86	9.1	15.33	15.25	-0.1	9,056	0.00%
2023/10/20	3.1	14.61	3	14.67	14.75	0.1	9,430	0.00%
2023/10/19	3	14.80	2	15.05	14.90	1	9,702	0.01%
2023/10/18	2	14.95	0	15.27	14.90	2	10,122	0.02%
2023/10/17	0	15.49	2	15.53	15.35	-2	10,918	-0.02%
2023/10/16	0.1	15.47	11.8	15.59	15.40	-11.7	11,423	-0.10%
2023/10/13	3.8	15.93	1.2	16.20	15.75	2.6	11,534	0.02%
2023/10/12	11.2	16.35	10	16.45	16.20	1.2	11,490	0.01%
2023/10/11	3	16.30	15.2	16.01	16.00	-12.2	11,465	-0.11%
2023/10/06	1.2	16.61	3	16.65	16.65	-1.8	11,430	-0.02%
2023/10/05	14	16.69	23.6	16.38	16.35	-9.6	11,382	-0.08%
2023/10/04	0.6	16.17	2	16.45	16.45	-1.4	11,314	-0.01%
2023/10/03	0	0.00	0.8	16.48	16.25	-0.8	11,322	-0.01%
2023/10/02	10.8	16.67	27	16.62	16.65	-16.2	11,301	-0.14%
2023/09/28	4	16.34	4	16.32	16.25	0	11,102	0.00%
2023/09/27	1	16.10	3	15.98	15.90	-2	11,050	-0.02%
2023/09/26	12	16.12	4	15.95	15.80	8	11,060	0.07%
2023/09/25	3	16.13	3.2	16.05	16.10	-0.2	11,084	0.00%
2023/09/22	1.2	15.95	1.1	15.88	16.05	0.2	11,063	0.00%
2023/09/21	0.1	15.55	0	15.70	15.60	0.1	11,061	0.00%
2023/09/20	12	15.80	0.6	16.00	15.75	11.5	11,230	0.10%
2023/09/19	2.6	16.01	6	15.88	16.00	-3.5	11,290	-0.03%
2023/09/18	4	16.05	2.3	16.11	15.85	1.7	11,475	0.02%
2023/09/15	1.3	15.96	27.1	16.30	16.25	-25.9	11,741	-0.22%
2023/09/14	10.1	15.84	7	15.94	15.70	3.1	11,824	0.03%
2023/09/13	7	15.40	4	15.75	15.65	3	11,935	0.03%
2023/09/12	2	15.50	0	15.35	15.60	2	12,010	0.02%
2023/09/11	17	15.96	47.4	15.95	16.05	-30.4	11,731	-0.26%
2023/09/08	6.4	14.95	19	15.07	15.15	-12.6	11,132	-0.11%
2023/09/07	5	13.99	3	13.80	13.80	2	10,773	0.02%
2023/09/06	3	14.15	5	14.10	14.05	-2	10,774	-0.02%
2023/09/05	0	14.00	0	0.00	14.10	0	10,751	0.00%
2023/09/04	6	13.82	0	0.00	13.85	6	10,729	0.06%
2023/08/30	20	14.20	0	0.00	14.20	20	10,678	0.19%
2023/08/28	5	14.29	0	14.85	14.20	5	10,651	0.05%
2023/08/25	0	14.90	0	15.00	14.80	0	10,599	0.00%
2023/08/24	0	0.00	0	15.21	14.90	0	10,582	0.00%
2023/08/23	0	14.85	0	0.00	14.70	0	10,555	0.00%
2023/08/22	3	14.80	0	0.00	14.65	3	10,533	0.03%
2023/08/21	0	0.00	11	14.85	14.95	-11	10,502	-0.10%
2023/08/18	10	14.93	10	14.60	14.55	0	10,477	0.00%
2023/08/17	5	14.65	5.4	14.72	14.95	-0.4	10,451	0.00%
2023/08/16	2.4	14.44	2	14.40	14.45	0.4	10,395	0.00%
2023/08/15	0	0.00	0	14.50	14.50	0	10,366	0.00%
2023/08/14	5	14.20	0	0.00	14.20	5	10,341	0.05%
2023/08/11	5	14.73	5.6	14.55	14.50	-0.6	10,290	-0.01%
2023/08/10	0.6	15.09	5	15.00	14.80	-4.4	10,203	-0.04%
2023/08/09	6	15.04	7	14.88	14.90	-1	10,106	-0.01%
2023/08/08	5	15.20	0	15.50	15.20	5	10,048	0.05%
2023/08/07	8	15.23	3	15.40	15.25	5	9,989	0.05%
2023/08/04	3	15.20	0	0.00	15.15	3	9,921	0.03%
2023/08/02	5	15.10	26	15.04	15.05	-21	9,869	-0.21%
2023/08/01	13	15.50	1.5	15.78	15.50	11.5	9,718	0.12%
2023/07/31	22.6	15.97	3	16.18	15.65	19.6	9,589	0.20%
2023/07/28	6	16.12	20	16.24	16.10	-14	9,302	-0.15%
2023/07/27	16	17.76	18	17.52	16.95	-2	8,969	-0.02%
2023/07/26	44	18.08	115	17.24	17.10	-71	8,348	-0.85%	大賣/
2023/07/25	15	15.85	17	16.25	16.65	-2	7,099	-0.03%
2023/07/24	43	15.42	0	15.75	15.35	43	6,678	0.64%
2023/07/21	8	15.59	77	15.42	15.00	-69	6,374	-1.08%
2023/07/20	52	15.95	58	15.39	16.15	-6	5,937	-0.10%
2023/07/19	72	15.14	15	14.99	15.25	57	5,092	1.12%
2023/07/18	2	13.90	5	14.55	13.90	-3	4,587	-0.07%
2023/07/17	1	13.70	11	13.65	13.65	-10	4,471	-0.22%
2023/07/14	0	0.00	2	13.65	13.65	-2	4,502	-0.04%
2023/07/13	22	13.74	4	13.70	13.70	18	4,502	0.40%
2023/07/12	0	0.00	10	13.28	13.25	-10	4,435	-0.23%
2023/07/11	2	13.50	0	0.00	13.45	2	4,407	0.05%
2023/07/10	9	13.63	2	13.60	13.55	7	4,412	0.16%
2023/07/07	0.1	14.25	45	14.30	14.30	-45	4,315	-1.04%
2023/07/06	0	14.70	0	14.76	14.75	0	4,227	0.00%
2023/07/05	0	14.85	0	14.95	14.80	0	4,162	0.00%
2023/07/04	0	14.40	20.2	14.40	14.60	-20.2	4,074	-0.50%
2023/07/03	2.2	14.80	2	14.95	14.70	0.2	3,975	0.01%
2023/06/30	0	14.65	10.1	14.70	14.70	-10.1	3,856	-0.26%
2023/06/29	0.1	14.60	1.1	14.76	14.75	-1	3,814	-0.03%
2023/06/28	10.1	15.00	37.2	14.92	14.75	-27.1	3,729	-0.73%
2023/06/27	37.2	14.56	10	14.59	14.85	27.2	3,509	0.77%
2023/06/26	25	14.65	10.1	14.79	14.45	14.9	3,315	0.45%
2023/06/21	21	15.05	88	14.72	15.20	-67	3,031	-2.21%
2023/06/20	180.1	15.23	97.4	15.21	15.05	82.7	2,650	3.12%	大買/
2023/06/19	7.4	14.67	29	14.63	14.55	-21.6	2,214	-0.97%
2023/06/16	29	13.95	2	14.00	14.25	27	1,927	1.40%
2023/06/15	0	0.00	2	13.55	13.55	-2	1,636	-0.12%
2023/06/14	22	13.81	2	13.95	13.90	20	1,510	1.32%
2023/06/13	0	0.00	30	12.75	12.85	-30	1,241	-2.42%
2023/06/12	22	12.75	22	12.95	12.75	0	1,238	0.00%
2023/06/05	0	0.00	7	12.85	12.85	-7	1,288	-0.54%
2023/05/31	0	0.00	18	12.75	12.65	-18	1,474	-1.22%
2023/05/30	0	0.00	5	12.55	12.50	-5	1,478	-0.34%
2023/05/29	30.2	12.65	0	0.00	12.60	30.2	1,478	2.04%
2023/05/26	3	12.30	0	0.00	12.25	3	1,463	0.20%
2023/05/25	25	12.45	0	0.00	12.45	25	1,472	1.70%
2023/05/24	0	0.00	20	12.55	12.55	-20	1,485	-1.35%
2023/05/23	20	12.30	0	0.00	12.40	20	1,482	1.35%
2023/05/10	1	12.30	0	0.00	12.25	1	1,846	0.05%
2023/05/09	0	0.00	0.1	12.70	12.35	-0.1	1,844	0.00%
2023/05/08	0.1	12.70	0	0.00	12.70	0.1	1,842	0.00%
2023/05/05	0	0.00	0.3	12.77	12.75	-0.3	1,856	-0.01%
2023/05/04	0.3	12.70	3	12.80	12.80	-2.7	1,879	-0.15%
2023/05/03	1	12.75	0	12.80	12.70	1	1,891	0.05%
2023/05/02	0	12.80	0	12.70	12.85	0	1,895	0.00%
2023/04/28	0	12.55	40	12.80	12.65	-40	1,895	-2.11%
2023/04/27	0	12.35	0	0.00	12.35	0	1,881	0.00%
2023/04/25	20	12.55	0	0.00	12.30	20	1,891	1.06%
2023/04/24	23	12.68	10	12.65	12.65	13	1,912	0.68%
2023/04/21	0	13.00	1	12.95	12.60	-1	1,912	-0.05%
2023/04/20	0	13.23	20	13.25	12.85	-20	1,883	-1.06%
2023/04/19	0	0.00	35	13.35	13.25	-35	1,830	-1.91%
2023/04/18	0	0.00	20.1	13.15	13.00	-20.1	1,753	-1.15%
2023/04/17	20.1	13.00	0.5	13.00	13.00	19.6	1,713	1.14%
2023/04/14	0	0.00	0	12.90	12.80	0	1,685	0.00%
2023/04/13	20	12.85	20	12.85	12.85	0	1,668	0.00%
2023/04/12	2	12.65	45	12.75	12.75	-43	1,621	-2.65%
2023/04/11	0	12.45	5	12.40	12.50	-5	1,595	-0.31%
2023/04/10	1	12.15	0	0.00	12.25	1	1,593	0.06%
2023/04/06	0	0.00	18	12.30	12.25	-18	1,585	-1.14%
2023/03/30	0	12.75	2	12.20	12.20	-2	1,582	-0.13%
2023/03/29	6	12.38	2	12.35	12.25	4	1,588	0.25%
2023/03/27	20	12.55	0	0.00	12.45	20	1,613	1.24%
2023/03/24	1	12.55	0	0.00	12.40	1	1,623	0.06%
2023/03/23	0	12.85	0	0.00	12.35	0	1,617	0.00%
2023/03/21	11	12.25	0	0.00	12.30	11	1,624	0.68%
2023/03/20	0	12.90	0	0.00	12.15	0	1,621	0.00%
2023/03/16	0	0.00	5	11.95	11.95	-5	1,625	-0.31%
2023/03/15	5	12.35	0	0.00	12.25	5	1,631	0.31%
2023/03/13	17	12.40	0	0.00	12.30	17	1,727	0.98%
2023/03/10	18	12.65	5	12.70	12.60	13	1,744	0.74%
2023/03/09	0	12.90	2	13.00	12.85	-2	1,781	-0.11%
2023/03/08	17	13.01	3	13.00	13.05	14	1,785	0.78%
2023/03/07	10	13.28	25	13.22	13.15	-15	1,768	-0.85%
2023/03/06	0	12.77	0	0.00	12.90	0	1,623	0.00%
2023/03/02	20	12.55	0	0.00	12.45	20	1,605	1.25%
2023/02/23	0	0.00	0	13.20	12.75	0	1,623	0.00%
2023/02/17	0	0.00	0	12.90	12.80	0	1,651	0.00%
2023/02/16	0	12.70	0	0.00	12.75	0	1,678	0.00%
2023/02/15	0	0.00	0	12.90	12.55	0	1,709	0.00%
2023/02/14	15	13.15	17	12.96	12.80	-2	1,711	-0.12%
2023/02/13	12	12.94	0.5	12.69	12.90	11.6	1,659	0.70%
2023/02/10	0.5	12.65	44	12.75	12.70	-43.6	1,692	-2.57%
2023/02/09	32	12.38	0	0.00	12.25	32	1,856	1.72%
2023/02/07	10	12.40	0	0.00	12.35	10	1,840	0.54%
2023/01/13	0	0.00	0	11.95	11.75	0	1,849	0.00%
2023/01/12	0	12.00	0	0.00	11.95	0	1,858	0.00%
2022/12/23	1	11.80	0	0.00	11.80	1	2,408	0.04%
2022/12/21	1	11.85	3	11.75	11.70	-2	2,511	-0.08%
2022/12/20	0.5	11.95	0	0.00	11.70	0.5	2,533	0.02%
2022/12/16	1	12.30	0	0.00	12.30	1	2,618	0.04%
2022/12/15	0	0.00	3	12.70	12.65	-3	2,669	-0.11%
2022/12/14	3	12.60	0	0.00	12.60	3	2,686	0.11%
2022/12/13	10	12.55	0	0.00	12.50	10	2,702	0.37%
2022/12/12	1	12.55	0	12.55	12.50	1	2,724	0.04%
2022/12/09	0	12.65	0	0.00	12.65	0	2,781	0.00%
2022/12/07	2	12.55	0	0.00	12.60	2	2,876	0.07%
2022/12/05	10	13.25	2	13.25	13.25	8	2,930	0.27%
2022/12/02	0	13.35	0	13.30	13.45	0	2,986	0.00%
2022/12/01	0	13.20	10	13.20	13.15	-10	3,060	-0.33%
2022/11/30	1	13.00	1	13.05	13.10	0	3,168	0.00%
2022/11/29	1	12.90	0.1	12.95	12.85	0.9	3,302	0.03%
2022/11/28	0	12.80	7	12.85	12.90	-7	3,896	-0.18%
2022/11/25	0.1	12.70	0	12.70	12.60	0.1	4,134	0.00%
2022/11/24	0	12.70	0.3	12.70	12.65	-0.3	4,445	-0.01%
2022/11/23	0.3	12.60	0	0.00	12.65	0.3	4,875	0.01%
2022/11/22	0	12.60	0	0.00	12.50	0	5,027	0.00%
2022/11/21	7	12.70	0	12.75	12.65	7	5,308	0.13%
2022/11/18	0	12.80	0	12.95	12.80	0	6,254	0.00%
2022/11/17	0	12.90	1	12.90	12.85	-1	6,705	-0.01%
2022/11/16	0	12.77	0	0.00	12.80	0	6,759	0.00%
2022/11/15	0	0.00	0	12.93	12.80	0	6,915	0.00%
2022/11/14	0	12.88	0	0.00	12.95	0	6,935	0.00%
2022/11/11	0	0.00	0	13.05	12.65	0	6,944	0.00%
2022/11/10	5	12.60	7	12.72	12.80	-2	7,024	-0.03%
2022/11/09	13	12.86	26	13.09	12.85	-13	7,213	-0.18%
2022/11/08	9	13.16	32	13.04	13.00	-23	7,223	-0.32%
2022/11/07	6	12.40	16	12.27	12.40	-10	7,105	-0.14%
2022/11/04	17	12.15	0	0.00	12.10	17	6,951	0.25%
2022/11/03	11	11.90	3	11.68	11.85	8	6,989	0.11%
2022/11/02	0	11.65	0	0.00	11.75	0	7,026	0.00%
2022/11/01	21	11.62	1	11.60	11.65	20	7,118	0.28%
2022/10/31	1	11.35	1	11.45	11.35	0	7,177	0.00%
2022/10/28	0	0.00	6	11.25	11.20	-6	7,208	-0.08%
2022/10/26	0	11.25	0	0.00	11.20	0	7,306	0.00%
2022/10/25	10	11.40	0	0.00	11.30	10	7,328	0.14%
2022/10/24	0	0.00	5	11.52	11.40	-5	7,424	-0.07%
2022/10/21	0	0.00	2	11.50	11.30	-2	7,645	-0.03%
2022/10/20	0	0.00	12.1	11.42	11.55	-12.1	7,686	-0.16%
2022/10/19	0.1	12.00	20	11.85	11.80	-19.9	7,716	-0.26%
2022/10/18	1	11.75	1.1	11.86	11.95	-0.1	7,725	0.00%
2022/10/17	0.1	11.50	10	11.45	11.90	-9.9	7,773	-0.13%
2022/10/14	0	11.80	5	11.85	11.90	-5	7,811	-0.06%
2022/10/13	0	12.25	5	12.05	11.55	-5	7,816	-0.06%
2022/10/07	4	12.88	1	12.90	12.95	3	7,911	0.04%
2022/10/05	1	12.90	1	12.55	12.55	0	7,925	0.00%
2022/10/04	0	12.88	0	12.95	12.75	0	7,915	0.00%
2022/10/03	0	12.35	0	0.00	12.50	0	7,861	0.00%
2022/09/28	1	12.20	11	12.18	12.10	-10	7,871	-0.13%
2022/09/27	1	12.70	0	0.00	12.90	1	7,842	0.01%
2022/09/26	1	13.00	0	0.00	12.65	1	7,826	0.01%
2022/09/23	1	13.60	0	14.05	13.40	1	7,802	0.01%
2022/09/22	2	13.85	3	14.00	13.95	-1	7,778	-0.01%
2022/09/21	1	13.85	0	14.03	13.80	1	7,875	0.01%
2022/09/20	31	14.11	1	14.05	14.10	30	7,935	0.38%
2022/09/19	0	0.00	0	13.80	13.80	0	7,961	0.00%
2022/09/16	4	14.01	0	0.00	13.90	4	7,956	0.05%
2022/09/15	10	14.70	1	14.60	14.30	9	7,954	0.11%
2022/09/14	2	14.28	10	14.00	14.30	-8	7,930	-0.10%
2022/09/13	9	14.52	4	14.70	14.45	5	7,923	0.06%
2022/09/12	11	14.50	0.1	14.55	14.55	10.9	7,918	0.14%
2022/09/08	0.1	15.00	15	14.98	15.00	-14.9	7,853	-0.19%
2022/09/07	19	14.71	0.5	14.50	14.80	18.5	7,843	0.24%
2022/09/06	6.5	15.14	77	14.90	14.60	-70.5	7,763	-0.91%
2022/09/05	18	15.50	9.3	15.76	15.30	8.7	7,670	0.11%
2022/09/02	8.3	16.11	18.1	16.51	15.85	-9.9	7,605	-0.13%
2022/09/01	5.1	15.93	28	15.86	15.50	-22.9	7,048	-0.32%
2022/08/31	2	15.80	25	15.81	15.90	-23	6,894	-0.33%
2022/08/30	45.1	15.47	31.6	15.82	16.10	13.5	6,706	0.20%
2022/08/29	1.5	14.63	0	0.00	14.65	1.5	6,612	0.02%
2022/08/26	9.1	15.87	29.3	15.71	15.40	-20.2	6,490	-0.31%
2022/08/25	92.3	16.18	89.6	16.05	15.70	2.7	6,247	0.04%
2022/08/24	47.3	15.41	30.1	15.95	15.95	17.3	5,302	0.33%
2022/08/23	11.1	14.60	10.6	14.40	14.50	0.5	4,883	0.01%
2022/08/22	1.8	14.63	2.2	14.46	14.55	-0.4	4,877	-0.01%
2022/08/19	2.1	14.30	1	14.40	14.40	1.1	4,782	0.02%
2022/08/18	0	14.40	0	14.40	14.30	0	4,992	0.00%
2022/08/17	20.1	14.52	10.8	14.40	14.40	9.3	5,263	0.18%
2022/08/16	22.8	14.49	8	14.21	14.45	14.8	5,881	0.25%
2022/08/15	5	14.05	1	13.75	13.95	4	5,949	0.07%
2022/08/12	1	13.75	0	0.00	13.75	1	6,031	0.02%
2022/08/11	2	13.88	0	14.05	13.85	2	6,206	0.03%
2022/08/10	30	14.39	7	14.19	14.20	23	6,563	0.35%
2022/08/09	0	14.05	0.3	14.00	14.05	-0.3	6,499	0.00%
2022/08/08	7.3	14.07	12	14.12	14.05	-4.7	6,551	-0.07%
2022/08/05	0	13.81	2	13.78	13.70	-2	6,466	-0.03%
2022/08/04	3	13.30	4	13.30	13.20	-1	6,448	-0.02%
2022/08/03	3	13.35	3	13.43	13.35	0	6,423	0.00%
2022/08/02	1	13.35	1	13.55	13.50	0	6,379	0.00%
2022/08/01	1	13.70	1	13.60	13.65	0	6,362	0.00%
2022/07/29	4	13.66	1	13.65	13.65	3	6,338	0.05%
2022/07/28	7	14.07	4	14.03	13.90	3	6,246	0.05%
2022/07/27	0	13.38	0	0.00	13.45	0	6,025	0.00%
2022/07/26	0	13.63	2	13.20	13.25	-2	5,985	-0.03%
2022/07/25	0	0.00	2	13.20	13.30	-2	5,952	-0.03%
2022/07/22	2	13.25	0	13.45	13.30	2	5,951	0.03%
2022/07/21	2	13.10	15	13.00	13.05	-13	5,923	-0.22%
2022/07/20	0	12.85	1	12.90	12.70	-1	5,888	-0.02%
2022/07/19	11	12.80	10	12.75	12.75	1	5,909	0.02%
2022/07/18	16	12.70	1	12.80	12.75	15	5,909	0.25%
2022/07/15	3	12.85	13	12.73	12.65	-10	5,940	-0.17%
2022/07/14	0	12.50	0	0.00	12.60	0	5,900	0.00%
2022/07/13	47	12.62	49	12.63	12.50	-2	5,936	-0.03%
2022/07/12	3	12.07	1	12.30	12.05	2	6,007	0.03%
2022/07/11	0	0.00	1	12.55	12.55	-1	6,104	-0.02%
2022/07/08	0	12.65	5	12.70	12.70	-5	6,117	-0.08%
2022/07/07	0	12.30	0	0.00	12.40	0	6,111	0.00%
2022/07/06	0	0.00	0.1	12.25	12.00	-0.1	6,129	0.00%
2022/07/05	5.1	12.44	0	12.00	12.35	5.1	6,167	0.08%
2022/07/04	2	11.90	1	12.05	11.80	1	6,134	0.02%
2022/07/01	5	12.12	1	12.40	11.85	4	6,152	0.07%
2022/06/30	0	0.00	0	12.85	12.40	0	6,143	0.00%
2022/06/29	15	13.23	15	13.30	12.95	0	6,131	0.00%
2022/06/28	0	0.00	3	13.05	12.85	-3	5,996	-0.05%
2022/06/27	3	13.10	0	0.00	13.00	3	5,971	0.05%
2022/06/24	5	12.65	0	12.70	12.50	5	5,929	0.08%
2022/06/23	0	12.30	0	0.00	12.50	0	5,922	0.00%
2022/06/22	2	12.60	0.2	12.50	12.20	1.8	5,890	0.03%
2022/06/21	0.2	12.53	0	0.00	12.60	0.2	5,875	0.00%
2022/06/20	1	12.40	1	12.50	12.00	0	5,874	0.00%
2022/06/17	0	0.00	3	12.47	12.45	-3	5,839	-0.05%
2022/06/16	3	13.25	1	12.95	12.75	2	5,843	0.03%
2022/06/15	3	13.00	3.7	13.03	12.95	-0.7	5,791	-0.01%
2022/06/14	1.7	13.06	0	0.00	13.00	1.7	5,822	0.03%
2022/06/13	37	13.80	39	13.81	13.30	-2	5,787	-0.03%
2022/06/10	3	13.97	2	13.88	13.75	1	5,753	0.02%
2022/06/09	2	14.25	4	14.03	14.15	-2	5,790	-0.03%
2022/06/08	2	14.20	6	14.14	13.95	-4	5,874	-0.07%
2022/06/07	96	14.15	94	14.19	14.00	2	5,809	0.03%
2022/06/06	0	13.65	0	0.00	13.65	0	5,475	0.00%
2022/06/01	1	13.60	0	13.75	13.60	1	5,482	0.02%
2022/05/31	0	0.00	0.1	13.75	13.65	-0.1	5,471	0.00%
2022/05/30	0.1	13.80	0	13.80	13.70	0.1	5,433	0.00%
2022/05/27	0	13.71	1.1	13.99	13.60	-1	5,370	-0.02%
2022/05/26	80.1	13.92	56	14.03	13.80	24.1	5,304	0.45%
2022/05/25	25	14.07	19	14.12	13.70	6	5,066	0.12%
2022/05/24	25	14.35	59	14.19	13.50	-34	4,802	-0.71%
2022/05/23	43	13.52	54	13.52	14.15	-11	4,071	-0.27%
2022/05/20	14	13.03	0	0.00	12.90	14	3,816	0.37%
2022/05/19	23	13.16	6	12.82	13.25	17	3,694	0.46%
2022/05/18	124	12.92	66	12.86	13.25	58	3,523	1.65%	大買/
2022/05/17	0	0.00	0.1	12.05	12.05	-0.1	3,108	0.00%
2022/05/16	0.1	12.29	0	0.00	12.05	0.1	3,118	0.00%
2022/05/13	0	0.00	0	12.00	12.00	0	3,049	0.00%
2022/05/12	1	12.35	0	0.00	11.85	1	3,064	0.03%
2022/05/11	0	0.00	0	12.15	12.10	0	3,028	0.00%
2022/05/10	0	11.95	0	0.00	12.10	0	3,050	0.00%
2022/05/09	0	0.00	1	11.80	11.70	-1	3,073	-0.03%
2022/04/29	1	12.40	0	0.00	12.30	1	3,218	0.03%
2022/04/28	0	0.00	6	12.35	12.35	-6	3,268	-0.18%
2022/04/27	0	0.00	2	12.20	12.30	-2	3,288	-0.06%
2022/04/25	0	0.00	11	13.05	12.95	-11	3,369	-0.33%
2022/04/22	6	13.51	0	0.00	13.55	6	3,462	0.17%
2022/04/19	15	14.23	9	14.14	14.15	6	3,545	0.17%
2022/04/18	40	14.76	39	14.84	14.55	1	3,609	0.03%
2022/04/15	9	13.88	1.1	13.57	13.90	7.9	3,442	0.23%
2022/04/14	0.1	13.45	0	0.00	13.35	0.1	3,598	0.00%
2022/04/13	1	13.20	2	13.20	13.50	-1	3,786	-0.03%
2022/04/12	4	13.49	0	0.00	13.10	4	4,096	0.10%
2022/04/11	0	0.00	0.2	13.85	13.10	-0.2	4,197	0.00%
2022/04/08	0.1	13.85	0.2	13.94	13.85	-0.2	4,390	0.00%
2022/04/07	1.3	14.04	0	0.00	13.75	1.3	4,870	0.03%
2022/04/06	0	0.00	20	14.04	14.15	-20	5,137	-0.39%
2022/04/01	0	0.00	0	15.30	13.90	0	5,280	0.00%
2022/03/31	0	14.00	0	0.00	14.00	0	5,379	0.00%
2022/03/30	0	0.00	2	14.30	14.20	-2	5,507	-0.04%
2022/03/29	0	0.00	10	14.00	13.85	-10	5,581	-0.18%
2022/03/24	5	14.00	0	0.00	14.20	5	6,044	0.08%
2022/03/23	0	14.40	0	0.00	14.25	0	6,153	0.00%
2022/03/21	20	14.45	0	0.00	14.35	20	6,696	0.30%
2022/03/18	0	0.00	5	14.39	14.35	-5	7,648	-0.07%
2022/03/17	6	14.45	0	0.00	14.30	6	7,767	0.08%
2022/03/15	11	14.16	0	0.00	14.10	11	8,879	0.12%
2022/03/14	0	0.00	2.1	14.71	14.75	-2.1	9,054	-0.02%
2022/03/11	21.1	14.53	10	15.28	15.40	11.1	8,975	0.12%
2022/03/10	0	0.00	2	14.50	14.50	-2	8,787	-0.02%
2022/03/09	0	0.00	0	13.36	13.20	0	8,768	0.00%
2022/03/08	0	13.55	5	13.15	13.05	-5	8,868	-0.06%
2022/03/07	2	12.88	10	12.83	12.90	-8	8,818	-0.09%
2022/03/04	2	13.48	0	0.00	13.35	2	8,796	0.02%
2022/03/03	0	0.00	5	13.66	13.60	-5	8,805	-0.06%
2022/03/02	2	13.65	0	0.00	13.65	2	8,833	0.02%
2022/03/01	3	13.52	0	0.00	13.75	3	8,905	0.03%
2022/02/24	11	13.65	2	13.35	13.40	9	8,876	0.10%
2022/02/23	1	14.00	0.1	14.10	14.00	0.9	8,831	0.01%
2022/02/22	0.1	14.00	0	0.00	13.90	0.1	8,825	0.00%
2022/02/21	1	14.20	0	0.00	14.35	1	8,801	0.01%
2022/02/18	2	14.25	0	0.00	14.40	2	8,798	0.02%
2022/02/17	2	14.60	0	0.00	14.45	2	8,778	0.02%
2022/02/16	8	14.82	0	0.00	14.70	8	8,769	0.09%
2022/02/15	1	14.60	2	14.45	14.45	-1	8,745	-0.01%
2022/02/14	4	14.18	1	14.00	14.10	3	8,749	0.03%
2022/02/10	0	14.80	0.4	15.08	14.80	-0.4	8,718	0.00%
2022/02/09	0.4	14.95	10	15.00	14.95	-9.6	8,689	-0.11%
2022/02/08	0.1	14.53	0	14.40	14.50	0.1	8,653	0.00%
2022/02/07	13	12.96	0	0.00	14.40	13	8,637	0.15%
2022/01/26	1	14.20	0	0.00	14.15	1	8,577	0.01%
2022/01/25	6	14.10	0.2	14.36	14.10	5.8	8,564	0.07%
2022/01/24	10.2	14.48	15	14.48	14.50	-4.8	8,529	-0.06%
2022/01/19	16	15.23	3	15.40	15.25	13	8,418	0.15%
2022/01/18	10	15.60	3.2	15.80	15.40	6.8	8,385	0.08%
2022/01/17	1.2	15.52	0.4	15.68	16.15	0.8	8,281	0.01%
2022/01/14	4.4	14.61	65	14.69	14.80	-60.6	8,150	-0.74%
2022/01/13	0	0.00	0.6	15.42	15.15	-0.6	8,044	-0.01%
2022/01/12	3.6	15.86	2	15.50	15.50	1.6	7,967	0.02%
2022/01/11	9	15.55	0	0.00	15.40	9	7,881	0.11%
2022/01/10	50	16.05	17	16.16	16.20	33	7,734	0.43%
2022/01/07	16	17.01	10.3	16.73	16.60	5.8	7,596	0.08%
2022/01/06	40.3	18.24	10	17.98	18.05	30.3	7,325	0.41%
2022/01/05	4	19.14	6	19.85	18.95	-2	7,129	-0.03%
2022/01/04	32	18.49	15.9	18.45	18.90	16.1	6,818	0.24%
2022/01/03	17.9	19.44	12.1	18.85	18.85	5.8	6,724	0.09%
2021/12/30	80.1	20.36	15	20.18	20.30	65.1	6,467	1.01%
2021/12/29	37	20.24	63	20.19	20.40	-26	5,980	-0.44%
2021/12/28	19	18.87	0	0.00	19.30	19	5,674	0.33%
2021/12/27	6	19.79	8	19.72	19.70	-2	5,504	-0.04%
2021/12/24	10	19.53	60	19.64	19.70	-50	5,393	-0.93%
2021/12/23	4	19.00	1	19.25	19.25	3	5,230	0.06%
2021/12/22	34	19.49	18	18.87	19.15	16	5,115	0.31%
2021/12/21	19	18.28	8	18.41	18.60	11	4,899	0.22%
2021/12/20	6	17.70	3	17.70	17.70	3	4,779	0.06%
2021/12/17	7	18.49	3	19.05	18.30	4	4,599	0.09%
2021/12/16	31	18.47	3	18.40	18.80	28	4,456	0.63%
2021/12/15	26	18.78	79	19.00	19.10	-53	4,262	-1.24%
2021/12/14	81	19.10	68	19.70	20.20	13	3,860	0.34%
2021/12/13	39	18.60	2	18.60	18.60	37	2,868	1.29%
2021/12/10	15	16.28	33.1	16.78	16.95	-18.1	2,728	-0.66%
2021/12/09	72	15.19	78.7	15.20	15.45	-6.7	2,147	-0.31%
2021/12/08	30.6	14.04	19	13.99	14.05	11.5	1,511	0.76%
2021/12/07	0	12.78	0	12.80	12.80	0	1,273	0.00%
2021/12/06	0	0.00	10	12.75	12.70	-10	1,259	-0.79%
2021/12/03	0	12.95	0	12.65	12.65	0	1,244	0.00%
2021/12/02	72	12.94	10	12.80	13.00	62	1,187	5.22%
2021/11/26	12	12.53	10	12.45	12.30	2	1,030	0.19%
2021/11/25	0	0.00	10	12.85	12.85	-10	982	-1.02%
2021/11/23	0	0.00	5	12.20	12.20	-5	887	-0.56%
2021/11/22	10	12.35	0	0.00	12.20	10	881	1.13%
2021/11/11	0	0.00	2	12.30	12.20	-2	837	-0.24%
2021/11/09	0	0.00	10	12.10	12.05	-10	820	-1.22%
2021/11/08	0	0.00	10	12.10	12.10	-10	827	-1.21%
2021/10/27	0	0.00	10	11.60	12.00	-10	770	-1.30%
2021/10/13	0	0.00	2	11.45	11.45	-2	832	-0.24%
2021/10/08	2	11.25	0	0.00	11.40	2	809	0.25%
2021/10/01	0	0.00	0	11.00	10.75	0	871	0.00%
2021/09/09	0	0.00	0	10.30	10.40	0	1,022	0.00%
2021/07/21	10	11.85	0	0.00	11.70	10	2,378	0.42%
2021/07/20	0	0.00	0	12.05	12.00	0	2,407	0.00%
2021/07/19	0	0.00	0	12.05	12.05	0	2,455	0.00%
2021/07/12	10	12.25	0	12.70	12.55	10	2,946	0.34%
2021/06/29	0	0.00	20	11.92	11.90	-20	3,720	-0.54%
2021/06/23	0.1	12.15	0	0.00	12.25	0.1	4,054	0.00%
2021/06/04	2	12.95	0	0.00	12.90	2	5,102	0.04%
2021/05/28	10	13.25	0	0.00	13.15	10	5,020	0.20%
2021/05/26	0	0.00	20	13.02	13.25	-20	4,940	-0.40%
2021/05/20	0	0.00	2	11.80	11.45	-2	4,884	-0.04%
2021/05/13	2	11.70	0	0.00	12.25	2	4,726	0.04%
2021/05/12	0.1	11.75	10	11.75	11.80	-9.9	4,666	-0.21%
2021/05/10	10	13.50	11	13.90	14.05	-1	4,508	-0.02%
2021/05/07	0.1	13.15	0	0.00	13.45	0.1	4,449	0.00%
2021/05/06	1	13.20	0	0.00	13.15	1	4,442	0.02%
2021/05/05	2	12.75	0	0.00	12.90	2	4,423	0.05%
2021/05/03	11	13.99	0	0.00	13.65	11	4,396	0.25%
2021/04/27	5	14.70	0	0.00	14.50	5	4,320	0.12%
2021/04/26	3	14.40	0	0.00	14.40	3	4,278	0.07%
2021/04/23	5	14.30	10	14.30	14.35	-5	4,232	-0.12%
2021/04/22	13	14.55	1.1	14.01	14.00	12	4,220	0.28%
2021/04/20	5	14.80	11.1	14.90	14.85	-6.1	4,164	-0.15%
2021/04/19	50	15.01	28.5	15.03	15.10	21.5	4,136	0.52%
2021/04/16	0	0.00	12	14.20	14.35	-12	3,937	-0.30%
2021/04/15	10	14.10	14	13.97	14.05	-4	3,908	-0.10%
2021/04/14	3	14.25	10	14.30	14.00	-7	3,919	-0.18%
2021/04/13	28	14.56	4	14.60	14.15	24	3,905	0.61%
2021/04/12	18	14.43	7	14.49	14.70	11	3,861	0.28%
2021/04/08	2	14.75	0	0.00	14.40	2	3,830	0.05%
2021/04/07	3	14.37	55	14.25	14.75	-52	3,766	-1.38%
2021/04/06	2	13.65	0	0.00	13.65	2	3,785	0.05%
2021/04/01	3	13.65	0	0.00	13.60	3	4,140	0.07%
2021/03/31	0	0.00	5	13.90	13.80	-5	4,304	-0.12%
2021/03/30	0	0.00	26	13.90	13.80	-26	4,279	-0.61%
2021/03/29	10	14.05	83	13.99	13.90	-73	4,259	-1.71%
2021/03/26	0	0.00	1	13.80	13.95	-1	4,131	-0.02%
2021/03/24	10	13.22	0	0.00	13.35	10	4,184	0.24%
2021/03/23	22	13.51	0	0.00	13.10	22	4,180	0.53%
2021/03/22	10	13.95	48	14.07	14.10	-38	3,908	-0.97%
2021/03/19	50	12.83	0	0.00	12.85	50	3,546	1.41%
2021/03/18	10	12.30	0	12.40	12.30	10	3,497	0.29%
2021/03/17	20	12.30	2	12.35	12.50	18	3,543	0.51%
2021/03/16	0	0.00	1	11.55	11.90	-1	3,677	-0.03%
2021/03/15	0	0.00	10	11.45	11.55	-10	3,916	-0.26%
2021/03/12	0	0.00	10	11.40	11.45	-10	4,020	-0.25%
2021/03/03	5	11.80	0	0.00	11.80	5	4,298	0.12%
2021/02/25	0	0.00	2	12.00	12.00	-2	4,293	-0.05%
2021/02/24	1	11.85	3	11.95	11.90	-2	4,303	-0.05%
2021/02/23	0	0.00	23	12.21	12.15	-23	4,297	-0.54%
2021/02/22	4	12.04	19.8	12.07	12.00	-15.8	4,300	-0.37%
2021/02/19	6	11.74	0	0.00	11.95	6	4,272	0.14%
2021/02/18	2	11.80	0	0.00	11.85	2	4,262	0.05%
2021/02/17	0	0.00	5	11.15	11.25	-5	4,249	-0.12%
2021/02/05	5	11.45	0	0.00	11.35	5	4,270	0.12%
2021/02/03	0	0.00	5	11.55	11.50	-5	4,258	-0.12%
2021/02/02	0	0.00	5	11.30	11.40	-5	4,244	-0.12%
2021/01/28	0	0.00	1	11.85	11.85	-1	4,201	-0.02%
2021/01/27	0	0.00	2	11.80	11.80	-2	4,178	-0.05%
2021/01/26	1	12.00	0	0.00	11.80	1	4,159	0.02%
2021/01/25	4	11.63	2	11.15	11.40	2	4,095	0.05%
2021/01/21	3	11.35	3	11.18	11.25	0	4,036	0.00%
2021/01/20	0	0.00	3	11.50	11.05	-3	4,009	-0.07%
2021/01/19	3	11.90	0	0.00	11.85	3	3,966	0.08%
2021/01/18	2	11.90	3	11.85	11.90	-1	3,955	-0.03%
2021/01/15	1	11.80	6	11.99	11.80	-5	3,974	-0.13%
2021/01/13	22	12.63	1	12.75	12.70	21	3,945	0.53%
2021/01/12	10	12.23	52	12.26	12.65	-42	3,857	-1.09%
2021/01/08	3	11.87	0	0.00	11.90	3	3,764	0.08%
2021/01/07	15	12.02	11	11.77	12.05	4	3,730	0.11%
2021/01/06	26	12.08	42	11.80	11.90	-16	3,686	-0.43%
2021/01/05	3	12.73	10.2	12.65	12.65	-7.2	3,585	-0.20%
2021/01/04	3	13.10	0	0.00	13.10	3	3,512	0.09%
2020/12/31	0	0.00	2	13.10	13.20	-2	3,432	-0.06%
2020/12/30	1	13.00	0	0.00	12.90	1	3,356	0.03%
2020/12/29	55.2	13.58	9	13.21	13.20	46.2	3,275	1.41%
2020/12/28	7	13.12	14	13.44	13.55	-7	3,069	-0.23%
2020/12/25	1	12.35	13	12.35	12.35	-12	2,664	-0.45%
2020/12/24	4	11.25	3	11.30	11.25	1	2,433	0.04%
2020/12/23	2	11.40	2	11.10	11.20	0	2,415	0.00%
2020/12/21	0	0.00	6	12.03	11.95	-6	2,337	-0.26%
2020/12/18	10	11.85	2	12.00	11.85	8	2,268	0.35%
2020/12/17	0	0.00	5	11.76	11.70	-5	2,167	-0.23%
2020/12/14	0	0.00	14	11.70	11.65	-14	2,065	-0.68%
2020/12/11	10	11.50	0	0.00	11.40	10	2,005	0.50%
2020/12/10	15	11.94	20	11.98	12.00	-5	1,874	-0.27%
2020/12/09	1	11.00	64	11.76	11.85	-63	1,612	-3.91%
2020/12/08	10	10.65	25	10.56	10.80	-15	1,382	-1.09%
2020/12/07	1	9.90	14	9.92	9.97	-13	1,281	-1.01%
2020/12/04	0	0.00	13	10.00	9.98	-13	1,260	-1.03%
2020/12/03	30	10.02	10	10.00	9.95	20	1,269	1.58%
2020/12/02	87	10.26	15	10.09	10.20	72	1,232	5.84%
2020/12/01	11	9.85	1	9.76	9.94	10	1,124	0.89%
2020/11/30	6	9.76	20	9.76	9.83	-14	1,095	-1.28%
2020/11/27	20	9.64	5	9.64	9.64	15	1,048	1.43%
2020/11/23	6	9.53	0	0.00	9.50	6	992	0.60%
2020/11/20	1	9.44	0	0.00	9.43	1	961	0.10%
2020/11/18	0	0.00	30	9.27	9.24	-30	914	-3.28%
2020/11/12	3	9.10	0	0.00	9.06	3	962	0.31%
2020/11/09	0	0.00	3	9.01	8.99	-3	1,005	-0.30%
2020/11/05	0	0.00	10	8.90	8.90	-10	1,028	-0.97%
2020/11/04	3	8.94	0	0.00	8.91	3	1,029	0.29%
2020/11/03	3	8.92	0	0.00	8.94	3	1,033	0.29%
2020/10/30	5	8.86	0	0.00	8.83	5	1,054	0.47%
2020/10/27	1	9.01	0	0.00	9.01	1	1,080	0.09%
2020/10/26	2	9.06	0	0.00	9.06	2	1,123	0.18%
2020/10/23	14	9.22	0	0.00	9.15	14	1,137	1.23%
2020/10/22	0	0.00	5	9.33	9.42	-5	1,115	-0.45%
2020/10/14	3	8.90	20	8.91	8.91	-17	1,086	-1.56%
2020/10/13	0	0.00	20	8.83	8.96	-20	1,098	-1.82%
2020/10/12	3	8.95	0	0.00	8.78	3	1,098	0.27%
2020/10/08	10	8.91	0	0.00	8.94	10	1,108	0.90%
2020/10/07	10	8.91	0	0.00	8.95	10	1,106	0.90%
2020/09/25	20	9.06	0	0.00	8.95	20	1,205	1.66%
2020/09/24	5	9.14	0	0.00	9.10	5	1,205	0.41%
2020/09/23	16	9.31	0	0.00	9.21	16	1,223	1.31%
2020/09/11	3	9.27	0	0.00	9.19	3	1,390	0.22%
2020/09/04	4	9.21	0	0.00	9.27	4	1,327	0.30%
2020/09/03	4	9.37	0	0.00	9.33	4	1,332	0.30%
2020/08/27	0	0.00	10	9.29	9.26	-10	1,412	-0.71%
2020/08/20	6	9.10	20	9.11	9.00	-14	1,409	-0.99%
2020/08/19	7	9.58	10	9.54	9.44	-3	1,387	-0.22%
2020/08/18	30	9.65	10	9.80	9.72	20	1,366	1.46%
2020/08/17	6	9.36	0	0.00	9.50	6	1,294	0.46%
2020/08/14	10	9.18	0	9.15	9.15	10	1,249	0.80%
2020/08/10	0	0.00	1	9.23	9.23	-1	1,289	-0.08%
2020/08/05	10	9.40	0	0.00	9.30	10	1,306	0.77%
2020/08/04	0	0.00	10	9.28	9.29	-10	1,313	-0.76%
2020/08/03	3	9.35	0	0.00	9.31	3	1,311	0.23%
2020/07/31	3	9.50	0	0.00	9.48	3	1,310	0.23%
2020/07/30	7	9.48	0	0.00	9.65	7	1,308	0.53%
2020/07/28	6	9.16	10	9.15	8.95	-4	1,255	-0.32%
2020/07/22	3	9.64	0	0.00	9.61	3	1,325	0.23%
2020/07/21	0	0.00	2	9.48	9.48	-2	1,322	-0.15%
2020/07/14	0	0.00	1	9.77	9.72	-1	1,417	-0.07%
2020/07/09	0	0.00	17	10.10	10.05	-17	1,495	-1.14%
2020/07/02	8	10.18	12	10.17	10.15	-4	1,448	-0.28%
2020/07/01	8	10.43	13	10.49	10.40	-5	1,421	-0.35%
2020/06/30	6	10.03	1	10.10	9.90	5	1,334	0.37%
2020/06/29	21	9.38	0	0.00	10.05	21	1,280	1.64%
2020/06/24	0	0.00	10	9.16	9.17	-10	1,225	-0.82%
2020/06/17	20	9.36	8	9.38	9.30	12	1,244	0.96%
2020/06/10	1	9.83	0	0.00	9.81	1	1,337	0.07%
2020/06/08	0	0.00	2	9.99	9.99	-2	1,403	-0.14%
2020/06/05	2	10.35	0	0.00	10.25	2	1,390	0.14%
2020/06/04	1	9.72	0	0.00	9.98	1	1,353	0.07%
2020/05/22	0	0.00	2	9.72	9.70	-2	1,404	-0.14%
2020/05/19	4	9.95	1	10.05	9.95	3	1,410	0.21%
2020/05/18	0	0.00	71	10.02	10.10	-71	1,390	-5.11%
2020/05/14	0	0.00	30	10.07	9.82	-30	1,359	-2.21%
2020/05/12	1	9.81	0	9.89	9.88	1	1,359	0.07%
2020/05/07	10	9.83	0	0.00	9.82	10	1,387	0.72%
2020/04/30	1	10.20	4	10.25	10.15	-3	1,400	-0.21%
2020/04/29	4	9.98	0	0.00	10.40	4	1,407	0.28%
2020/04/16	0	0.00	25	8.93	9.86	-25	1,494	-1.67%
2020/04/08	0	0.00	1	8.02	8.20	-1	1,428	-0.07%
2020/04/07	0	0.00	11	7.88	7.91	-11	1,418	-0.78%
2020/03/31	10	7.28	0	0.00	7.20	10	1,426	0.70%
2020/03/27	30	7.24	0	0.00	7.10	30	1,424	2.11%
2020/03/25	0	0.00	10	7.10	7.02	-10	1,413	-0.71%
2020/03/24	0	0.00	5	6.71	6.80	-5	1,412	-0.35%
2020/03/16	1	7.30	0	0.00	7.16	1	1,354	0.07%
2020/03/09	0	0.00	4	9.51	9.30	-4	1,259	-0.32%
2020/03/06	0	0.00	2	9.96	9.97	-2	1,257	-0.16%
2020/03/04	2	9.95	0	0.00	9.94	2	1,300	0.15%
2020/03/02	0	0.00	4	10.00	9.91	-4	1,431	-0.28%
2020/02/27	2	10.23	0	0.00	10.05	2	1,485	0.13%
2020/02/26	2	10.38	0	0.00	10.35	2	1,544	0.13%
2020/02/24	0	0.00	2	10.65	10.55	-2	1,537	-0.13%
2020/02/20	2	10.80	0	0.00	10.90	2	1,535	0.13%
2020/02/19	0	0.00	12	10.80	10.80	-12	1,539	-0.78%
2020/02/17	6	10.84	0	0.00	10.85	6	1,550	0.39%
2020/02/12	10	11.10	0	0.00	11.10	10	1,553	0.64%
2020/02/10	0	0.00	5	11.10	11.25	-5	1,596	-0.31%
2020/02/06	0	0.00	0	11.00	10.80	0	1,710	0.00%
2020/02/04	2	10.55	0	0.00	10.80	2	1,701	0.12%
2020/02/03	10	10.30	10	10.40	10.30	0	1,687	0.00%
2020/01/31	12	11.10	5	11.45	11.25	7	1,657	0.42%
2020/01/30	5	11.20	0	0.00	11.40	5	1,648	0.30%
2020/01/20	2	12.40	0	0.00	12.35	2	1,590	0.13%
2020/01/17	22	12.73	4	12.70	12.65	18	1,584	1.14%
2020/01/16	10	12.30	0	0.00	12.45	10	1,477	0.68%
2020/01/15	0	0.00	10	12.20	12.20	-10	1,450	-0.69%
2020/01/13	0	0.00	0	12.25	12.30	0	1,455	0.00%
2020/01/07	0	0.00	20	11.95	11.95	-20	1,468	-1.36%
2020/01/06	10	12.10	0	0.00	12.05	10	1,536	0.65%
2020/01/02	2	12.30	1	12.30	12.30	1	1,692	0.06%
2019/12/30	2	12.30	0	0.00	12.30	2	1,685	0.12%
2019/12/27	20	12.33	0	0.00	12.45	20	1,685	1.19%
2019/12/25	0	0.00	0	12.10	12.10	0	1,661	0.00%
2019/12/20	5	12.05	0	0.00	12.05	5	1,684	0.30%
2019/12/19	4	12.15	0	0.00	12.15	4	1,683	0.24%
2019/12/18	5	12.25	0	0.00	12.25	5	1,676	0.30%
2019/12/13	1	12.10	0	0.00	12.00	1	1,666	0.06%
2019/12/10	0	0.00	0	12.40	12.35	0	1,637	0.00%
2019/12/06	0	0.00	3	12.45	12.40	-3	1,629	-0.18%
2019/12/03	2	12.70	7	12.68	12.65	-5	1,645	-0.30%
2019/12/02	7	12.66	0	0.00	12.80	7	1,687	0.41%
2019/11/29	2	12.50	0	0.00	12.45	2	1,651	0.12%
2019/11/28	6	12.72	25	12.80	12.60	-19	1,649	-1.15%
2019/11/27	16	12.81	0	0.00	12.85	16	1,610	0.99%
2019/11/26	16	12.50	0	0.00	12.35	16	1,508	1.06%
2019/11/25	0	0.00	3	12.23	12.65	-3	1,444	-0.21%
2019/11/22	0	0.00	5	11.95	11.90	-5	1,376	-0.36%
2019/11/21	2	12.00	0	0.00	12.05	2	1,378	0.15%
2019/11/18	5	11.95	0	0.00	11.95	5	1,373	0.36%
2019/11/11	1	12.00	0	0.00	11.95	1	1,365	0.07%
2019/11/06	20	12.83	3	12.83	13.00	17	1,290	1.32%
2019/11/05	0	0.00	50	12.03	11.95	-50	1,154	-4.33%
2019/11/01	0	0.00	1	11.90	11.90	-1	1,177	-0.08%
2019/10/31	0	0.00	10	11.93	11.80	-10	1,195	-0.84%
2019/10/29	1	11.95	0	0.00	11.90	1	1,210	0.08%
2019/10/24	1	12.25	0	0.00	12.25	1	1,276	0.08%
2019/10/22	2	12.30	0	0.00	12.25	2	1,554	0.13%
2019/10/21	3	12.45	21	12.38	12.40	-18	1,740	-1.03%
2019/10/14	1	12.60	2	12.50	12.50	-1	1,731	-0.06%
2019/10/09	7	12.68	4	12.64	12.80	3	1,682	0.18%
2019/10/08	3	11.80	10	11.50	12.15	-7	1,540	-0.45%
2019/10/04	0	0.00	0	12.70	11.65	0	1,529	0.00%
2019/10/03	0	0.00	20	11.60	11.65	-20	1,535	-1.30%
2019/10/02	0	0.00	10	11.60	11.65	-10	1,537	-0.65%
2019/09/27	1	11.70	0	0.00	11.70	1	1,554	0.06%
2019/09/26	0	0.00	21	12.05	11.80	-21	1,555	-1.35%
2019/09/23	0	0.00	10	12.30	12.35	-10	1,545	-0.65%
2019/09/20	0	0.00	5	12.25	12.25	-5	1,556	-0.32%
2019/09/16	0	0.00	15	12.23	12.15	-15	1,562	-0.96%
2019/09/12	30	12.60	0	0.00	12.45	30	1,566	1.92%
2019/09/04	10	12.60	16	12.62	12.70	-6	1,545	-0.39%
2019/08/28	0	0.00	20	11.80	11.70	-20	1,509	-1.32%
2019/08/27	0	0.00	9	11.65	11.65	-9	1,534	-0.59%
2019/08/23	6	11.97	0	0.00	11.85	6	1,623	0.37%
2019/08/20	0	0.00	2	12.00	12.00	-2	1,688	-0.12%
2019/08/15	0	0.00	5	11.45	11.55	-5	1,672	-0.30%
2019/08/08	1	11.80	5	11.80	11.80	-4	1,667	-0.24%
2019/08/07	0	0.00	1	11.85	11.75	-1	1,665	-0.06%
2019/08/06	0	0.00	5	11.40	11.85	-5	1,673	-0.30%
2019/08/01	5	12.55	0	0.00	12.50	5	1,645	0.30%
2019/07/31	0	0.00	0	12.70	12.65	0	1,641	0.00%
2019/07/26	0	0.00	5	13.20	13.15	-5	1,571	-0.32%
2019/07/25	9	13.12	45	13.15	13.15	-36	1,544	-2.33%
2019/07/24	93	13.54	19	13.69	13.60	74	1,482	4.99%
2019/07/23	9	13.10	21	13.18	13.20	-12	1,278	-0.94%
2019/07/22	0	0.00	25	11.95	12.00	-25	1,098	-2.28%
2019/07/16	10	12.20	8	12.20	12.30	2	1,106	0.18%
2019/07/15	0	0.00	0	12.15	12.20	0	1,094	0.00%
2019/07/12	25	11.99	0	0.00	12.00	25	1,089	2.29%
2019/07/11	0	0.00	2	11.90	12.00	-2	1,097	-0.18%
2019/07/09	0	0.00	4	11.95	11.90	-4	1,119	-0.36%
2019/06/27	0	0.00	15	11.72	11.90	-15	1,395	-1.07%
2019/06/25	0	0.00	10	11.85	11.60	-10	1,420	-0.70%
2019/06/24	5	11.90	0	0.00	11.85	5	1,435	0.35%
2019/06/19	5	11.90	0	0.00	11.85	5	1,656	0.30%
2019/06/17	5	12.10	0	0.00	11.95	5	1,868	0.27%
2019/06/05	1	12.20	0	0.00	12.25	1	2,323	0.04%
2019/06/03	0	0.00	30	12.18	12.25	-30	2,389	-1.26%
2019/05/31	20	12.60	24	12.21	12.50	-4	2,381	-0.17%
2019/05/30	31	11.92	2	12.00	11.80	29	2,339	1.24%
2019/05/29	22	11.89	1	10.85	12.10	21	2,382	0.88%
2019/05/23	0	0.00	2	10.90	10.95	-2	2,539	-0.08%
2019/05/20	0	0.00	0.2	11.10	10.85	-0.2	3,233	-0.01%
2019/05/16	1	11.35	0	0.00	11.25	1	3,741	0.03%
2019/05/03	0	0.00	3	12.10	12.00	-3	4,511	-0.07%
2019/05/02	2	12.00	0	0.00	12.10	2	4,588	0.04%
2019/04/26	0	12.05	0	0.00	12.05	0	4,618	0.00%
2019/04/25	2	12.30	0	0.00	12.30	2	4,622	0.04%
2019/04/24	0	0.00	3	12.55	12.50	-3	4,648	-0.06%
2019/04/19	0	13.30	0	0.00	13.00	0	4,687	0.00%
2019/04/18	1	13.00	5	13.15	12.90	-4	4,800	-0.08%
2019/04/15	0	0.00	1	13.10	13.40	-1	4,931	-0.02%
2019/04/12	0	0.00	56	13.01	13.00	-56	4,927	-1.14%
2019/04/11	0	0.00	10	13.05	13.15	-10	4,925	-0.20%
2019/04/10	0	0.00	5	13.55	13.50	-5	4,916	-0.10%
2019/04/09	2	13.65	0	0.00	13.60	2	4,917	0.04%
2019/04/03	60	13.40	0	0.00	13.35	60	4,850	1.24%
2019/04/02	6	13.35	11	13.55	13.35	-5	4,895	-0.10%
2019/04/01	5	13.60	0	0.00	13.55	5	4,882	0.10%
2019/03/29	2	13.15	0	0.00	13.30	2	4,821	0.04%
2019/03/26	3	13.50	21	13.40	13.45	-18	4,811	-0.37%
2019/03/25	21	13.12	0	0.00	13.05	21	4,727	0.44%
2019/03/22	1	13.85	0	0.00	13.70	1	4,668	0.02%
2019/03/21	0	0.00	1	13.95	13.85	-1	4,603	-0.02%
2019/03/19	0	0.00	14	13.82	13.70	-14	4,517	-0.31%
2019/03/18	0	0.00	20	13.73	13.65	-20	4,521	-0.44%
2019/03/15	0	0.00	2	13.90	13.75	-2	4,508	-0.04%
2019/03/14	3	13.55	4	13.56	13.55	-1	4,478	-0.02%
2019/03/13	12	13.62	10	13.96	13.55	2	4,484	0.04%
2019/03/12	10	13.85	0	0.00	13.85	10	4,278	0.23%
2019/03/08	10	13.41	0	0.00	13.35	10	4,270	0.23%
2019/03/07	15	13.50	0	0.00	13.35	15	4,495	0.33%
2019/03/06	2	13.60	10	13.65	13.50	-8	4,560	-0.18%
2019/02/27	0	0.00	2	13.45	13.40	-2	4,559	-0.04%
2019/02/26	0	0.00	10	13.75	13.60	-10	4,549	-0.22%
2019/02/25	0	0.00	12	13.75	13.75	-12	4,624	-0.26%
2019/02/22	0	0.00	2	13.90	13.90	-2	4,631	-0.04%
2019/02/21	24	14.39	9	14.47	14.20	15	4,791	0.31%
2019/02/20	3.2	13.52	9	13.50	13.80	-5.8	4,419	-0.13%
2019/02/19	6	13.50	19	13.42	13.40	-13	4,383	-0.30%
2019/02/18	22	13.43	11	13.51	13.30	11	4,282	0.26%
2019/02/15	31	13.37	39	13.39	13.50	-8	4,257	-0.19%
2019/02/14	31	12.69	89	12.87	13.30	-58	3,899	-1.49%
2019/02/13	5	11.91	0	0.00	12.10	5	3,326	0.15%
2019/02/12	10	11.85	0	0.00	11.85	10	3,301	0.30%
2019/02/11	10	11.80	0	0.00	11.60	10	3,355	0.30%
2019/01/30	0	0.00	7	11.57	11.60	-7	3,357	-0.21%
2019/01/29	0	0.00	4	11.60	11.65	-4	3,475	-0.12%
2019/01/25	0	0.00	6	12.00	11.95	-6	3,530	-0.17%
2019/01/23	0	0.00	1	11.90	11.95	-1	3,627	-0.03%
2019/01/21	0	0.00	1	12.05	12.00	-1	3,609	-0.03%
2019/01/18	3	11.80	0	0.00	11.85	3	3,631	0.08%
2019/01/17	5	11.79	3	12.00	11.75	2	3,718	0.05%
2019/01/16	12	12.15	3	12.27	11.95	9	3,757	0.24%
2019/01/14	2	11.88	0	0.00	11.95	2	3,748	0.05%
2019/01/11	6	11.93	63	11.91	11.85	-57	3,767	-1.51%
2019/01/10	14	12.20	9	12.20	12.15	5	3,805	0.13%
2019/01/09	37	12.09	28	12.13	12.10	9	3,700	0.24%
2019/01/08	1	11.45	1	11.80	11.95	0	3,617	0.00%
2019/01/07	1	11.55	60	11.50	11.45	-59	3,607	-1.64%
2019/01/04	0	0.00	3	11.20	11.20	-3	3,657	-0.08%
2019/01/03	0	0.00	1	11.50	11.30	-1	3,719	-0.03%
2019/01/02	0	0.00	10	11.38	11.40	-10	3,756	-0.27%
2018/12/28	60	11.10	0	11.20	11.20	60	3,732	1.61%
2018/12/27	1	11.15	0	0.00	11.15	1	3,805	0.03%
2018/12/26	0	0.00	1.8	11.06	10.95	-1.8	3,822	-0.05%
2018/12/25	0	0.00	3	11.35	11.15	-3	3,873	-0.08%
2018/12/24	3	11.25	0	0.00	11.25	3	3,960	0.08%
2018/12/21	0	0.00	2	11.10	11.25	-2	4,641	-0.04%
2018/12/18	1	11.45	0	0.00	11.45	1	4,927	0.02%
2018/12/17	0	0.00	15	11.68	11.65	-15	4,962	-0.30%
2018/12/13	1	12.00	110	12.02	11.90	-109	4,992	-2.18%	大賣/鉅額交易
2018/12/12	163	11.85	61	11.96	11.90	102	4,985	2.05%	大買/鉅額交易
2018/12/11	90	11.77	30	11.88	11.50	60	4,952	1.21%
2018/12/07	11	11.80	0	0.00	11.80	11	5,337	0.21%
2018/12/06	0	0.00	2	11.80	11.45	-2	5,373	-0.04%
2018/12/05	2	12.15	0	0.00	12.25	2	5,403	0.04%
2018/12/03	3	12.45	6	12.35	12.45	-3	5,681	-0.05%
2018/11/30	89	12.64	92	12.63	12.10	-3	5,737	-0.05%
2018/11/29	12	12.55	19	12.44	12.55	-7	5,547	-0.13%
2018/11/27	5	11.87	8	11.84	11.85	-3	5,488	-0.05%
2018/11/26	10	11.60	3	11.65	11.60	7	5,495	0.13%
2018/11/23	12	11.74	1	11.50	11.60	11	5,515	0.20%
2018/11/22	47	12.32	58	12.28	11.70	-11	5,509	-0.20%
2018/11/21	0	0.00	22	11.95	12.00	-22	5,440	-0.40%
2018/11/20	16.5	12.10	20	12.11	12.15	-3.5	5,402	-0.06%
2018/11/16	24	11.65	31	11.50	11.25	-7	5,282	-0.13%
2018/11/15	10	11.20	0	0.00	11.20	10	5,284	0.19%
2018/11/14	60	11.05	32	11.10	11.00	28	5,706	0.49%
2018/11/13	10	10.70	12	10.73	10.75	-2	5,712	-0.04%
2018/11/12	2	10.85	0	0.00	10.75	2	5,819	0.03%
2018/11/09	1	11.05	0	0.00	11.00	1	6,495	0.02%
2018/11/08	0	0.00	1	11.35	11.10	-1	6,657	-0.02%
2018/11/06	2	11.00	9	11.32	11.00	-7	7,162	-0.10%
2018/11/05	0	0.00	1	10.40	10.50	-1	7,463	-0.01%
2018/11/02	28	10.71	29	10.48	10.60	-1	7,525	-0.01%
2018/11/01	32	10.28	24	10.15	10.25	8	7,496	0.11%
2018/10/31	15	10.25	3	10.20	10.20	12	7,509	0.16%
2018/10/29	2	9.63	0	0.00	9.45	2	7,531	0.03%
2018/10/26	5	9.95	0	0.00	9.60	5	7,602	0.07%
2018/10/25	1	9.95	1	10.45	9.95	0	7,731	0.00%
2018/10/24	5	11.11	3	11.05	11.05	2	7,651	0.03%
2018/10/22	0	0.00	2	11.35	11.35	-2	7,663	-0.03%
2018/10/19	4	11.18	14	10.99	11.15	-10	7,666	-0.13%
2018/10/18	4	11.35	0	0.00	11.20	4	7,659	0.05%
2018/10/16	0	0.00	60	11.45	11.20	-60	7,669	-0.78%
2018/10/15	10	11.60	0	0.00	11.40	10	7,714	0.13%
2018/10/12	1	11.20	0	0.00	11.40	1	7,700	0.01%
2018/10/11	114	11.60	25	11.60	11.55	89	7,646	1.16%	大買/
2018/10/08	0	0.00	1	13.00	13.00	-1	7,590	-0.01%
2018/10/05	1	12.95	4	13.38	12.85	-3	7,612	-0.04%
2018/10/04	0	0.00	1	13.75	13.75	-1	7,692	-0.01%
2018/10/02	4	14.61	7	14.70	14.40	-3	7,712	-0.04%
2018/10/01	130	14.59	124	14.53	14.60	6	7,767	0.08%	大買/大賣/
2018/09/28	12	14.47	75	14.46	14.75	-63	7,659	-0.82%
2018/09/27	4	13.85	5	13.77	13.90	-1	7,228	-0.01%
2018/09/26	15	14.01	1	13.95	13.85	14	7,241	0.19%
2018/09/25	0	0.00	71	13.67	13.65	-71	7,153	-0.99%
2018/09/20	0	0.00	1	13.15	13.15	-1	7,071	-0.01%
2018/09/19	11	13.50	0	0.00	13.40	11	7,074	0.16%
2018/09/18	2	13.38	10	13.25	13.30	-8	7,094	-0.11%
2018/09/17	17	13.65	8	13.81	13.65	9	7,134	0.13%
2018/09/14	11	13.65	33	13.85	13.85	-22	7,143	-0.31%
2018/09/13	4	13.59	4	13.85	13.85	0	7,001	0.00%
2018/09/12	10	12.45	0	0.00	12.60	10	6,890	0.15%
2018/09/10	10	12.14	15	12.73	12.00	-5	7,069	-0.07%
2018/09/07	4	13.70	0	0.00	13.30	4	7,256	0.06%
2018/09/06	10	14.53	12	14.38	14.20	-2	7,189	-0.03%
2018/09/05	0	0.00	7	15.15	15.00	-7	7,131	-0.10%
2018/09/04	100	15.00	100	15.00	15.00	0	7,254	0.00%
2018/08/30	13	15.55	6	15.33	15.25	7	8,257	0.08%
2018/08/29	6	15.30	6	15.35	15.30	0	8,471	0.00%
2018/08/28	0	0.00	1	15.30	15.25	-1	8,573	-0.01%
2018/08/27	0	0.00	10	15.30	15.40	-10	8,625	-0.12%
2018/08/23	1	15.25	1	15.25	15.25	0	8,753	0.00%
2018/08/22	0	0.00	1	15.50	15.60	-1	8,874	-0.01%
2018/08/21	53	15.56	7	15.79	15.95	46	8,914	0.52%
2018/08/20	0	0.00	14	14.97	15.20	-14	8,707	-0.16%
2018/08/17	1	15.65	38	15.58	15.30	-37	9,062	-0.41%
2018/08/16	87	15.67	61	15.78	15.80	26	9,272	0.28%
2018/08/15	49	15.43	25	15.58	15.30	24	8,860	0.27%
2018/08/14	26	15.53	28	15.59	15.65	-2	9,143	-0.02%
2018/08/13	82	15.24	35	15.35	15.50	47	9,031	0.52%
2018/08/10	35	15.10	23	14.99	15.25	12	8,692	0.14%
2018/08/09	2	14.05	102	14.06	14.55	-100	8,364	-1.20%	大賣/
2018/08/08	2	14.45	0	0.00	14.35	2	8,377	0.02%
2018/08/02	1	14.55	2	14.65	14.65	-1	8,586	-0.01%
2018/08/01	6	15.10	3	14.70	15.10	3	8,814	0.03%
2018/07/31	10	14.50	0	0.00	14.50	10	8,818	0.11%
2018/07/30	3	14.35	0	0.00	14.40	3	8,857	0.03%
2018/07/27	1	14.85	4	14.68	14.60	-3	8,867	-0.03%
2018/07/25	0	0.00	10	14.40	14.50	-10	9,023	-0.11%
2018/07/19	14	14.50	1	14.60	14.65	13	9,266	0.14%
2018/07/18	60	14.56	70	14.40	14.50	-10	9,384	-0.11%
2018/07/17	2	14.35	2	14.40	14.40	0	9,437	0.00%
2018/07/16	3	15.00	10	14.95	14.90	-7	9,511	-0.07%
2018/07/13	5	14.78	7	14.79	14.80	-2	9,523	-0.02%
2018/07/12	31	14.67	34	14.59	14.55	-3	9,516	-0.03%
2018/07/09	203	14.46	89	14.20	14.00	114	9,512	1.20%	大買/鉅額交易
2018/07/06	24	15.36	11	14.96	15.35	13	10,175	0.13%
2018/07/05	4	15.78	9	15.76	15.70	-5	10,284	-0.05%
2018/07/04	62	15.90	60	16.30	16.00	2	10,408	0.02%
2018/07/03	20	16.46	24	16.35	16.05	-4	10,391	-0.04%
2018/07/02	12	16.91	1	17.25	16.65	11	10,387	0.11%
2018/06/29	16	16.75	1	16.70	16.75	15	10,472	0.14%
2018/06/28	0	0.00	1	16.40	16.50	-1	10,652	-0.01%
2018/06/27	1	16.65	1	16.85	16.50	0	10,866	0.00%
2018/06/26	17	16.63	6	16.52	16.60	11	10,954	0.10%
2018/06/25	5	17.20	2	17.10	17.05	3	10,964	0.03%
2018/06/22	23	17.43	2	17.35	17.35	21	10,985	0.19%
2018/06/21	77	17.76	26	17.80	17.65	51	10,960	0.47%
2018/06/20	113	18.30	113	18.49	17.80	0	11,059	0.00%	大買/大賣/
2018/06/19	20	18.95	20	18.55	18.35	0	11,059	0.00%
2018/06/15	100	18.79	72	18.88	18.70	28	11,049	0.25%
2018/06/14	62	18.16	9	18.23	18.05	53	10,765	0.49%
2018/06/13	0	0.00	5	18.10	18.10	-5	10,770	-0.05%
2018/06/12	7	18.55	38	18.26	18.25	-31	10,901	-0.28%
2018/06/11	65	19.23	153	19.40	18.95	-88	11,008	-0.80%	大賣/
2018/06/08	96	18.73	80	18.52	19.10	16	10,514	0.15%
2018/06/07	255	18.58	154	18.50	18.20	101	10,240	0.99%	大買/大賣/鉅額交易
2018/06/06	54	18.41	50	18.47	18.20	4	10,180	0.04%
2018/06/05	12	18.29	37	18.03	17.85	-25	10,018	-0.25%
2018/06/04	1	18.00	20	18.20	17.90	-19	10,002	-0.19%
2018/06/01	20	17.95	0	0.00	17.85	20	10,038	0.20%
2018/05/31	60	17.88	60	17.68	17.50	0	10,315	0.00%
2018/05/30	17	17.87	11	17.95	17.60	6	10,292	0.06%
2018/05/29	8	18.23	2	18.30	17.85	6	10,147	0.06%
2018/05/28	50	18.15	20	18.36	18.00	30	10,069	0.30%
2018/05/25	35	18.48	38	18.70	18.10	-3	10,085	-0.03%
2018/05/24	54	17.71	44	17.99	17.75	10	9,745	0.10%
2018/05/23	27	17.30	152	17.67	17.30	-125	9,606	-1.30%	大賣/鉅額交易
2018/05/22	266	17.26	143	16.92	17.80	123	9,825	1.25%	大買/大賣/鉅額交易
2018/05/21	0	0.00	5	16.10	16.20	-5	9,506	-0.05%
2018/05/18	8	15.70	10	15.65	15.70	-2	9,524	-0.02%
2018/05/17	24	16.04	5	16.20	15.95	19	9,733	0.20%
2018/05/16	3	15.93	1	15.85	15.85	2	9,950	0.02%
2018/05/14	2	16.65	19	16.61	16.55	-17	10,497	-0.16%
2018/05/11	20	16.35	10	16.25	16.25	10	10,575	0.09%
2018/05/10	27	16.21	126	16.40	16.20	-99	10,672	-0.93%	大賣/
2018/05/09	164	16.48	126	16.57	16.45	38	10,885	0.35%	大買/大賣/
2018/05/08	25	16.32	20	16.38	16.35	5	10,992	0.05%
2018/05/07	72	15.96	7	16.11	15.90	65	11,966	0.54%
2018/05/04	1	16.00	1	15.80	15.80	0	12,170	0.00%
2018/05/03	1	16.05	1	15.90	15.90	0	12,251	0.00%
2018/05/02	7	15.89	5	16.00	15.85	2	12,249	0.02%
2018/04/27	1	15.45	1	15.55	15.60	0	12,556	0.00%
2018/04/26	6	16.14	9	15.50	15.30	-3	12,713	-0.02%
2018/04/25	4	16.04	7	16.29	16.30	-3	12,815	-0.02%
2018/04/24	5	15.90	35	15.91	15.85	-30	13,156	-0.23%
2018/04/23	21	17.07	1	16.85	16.90	20	14,917	0.13%
2018/04/20	3	17.90	62	17.65	17.55	-59	15,679	-0.38%
2018/04/19	1	17.80	2	17.78	17.70	-1	15,685	-0.01%
2018/04/18	1	17.90	2	17.80	17.75	-1	15,798	-0.01%
2018/04/17	1	18.10	1	17.55	17.55	0	16,022	0.00%
2018/04/16	3	18.42	3	18.40	18.30	0	16,093	0.00%
2018/04/13	16	18.23	18	18.30	18.15	-2	16,227	-0.01%
2018/04/12	29	19.16	37	19.04	18.50	-8	16,365	-0.05%
2018/04/11	36	17.98	37	18.31	18.60	-1	15,701	-0.01%
2018/04/10	22	17.01	22	17.07	16.95	0	15,752	0.00%
2018/04/09	22	16.63	30	16.98	16.55	-8	15,993	-0.05%
2018/04/03	1	16.65	1	16.85	17.00	0	16,127	0.00%
2018/04/02	2	16.70	12	16.76	16.80	-10	16,570	-0.06%
2018/03/31	16	16.73	10	16.57	16.55	6	17,177	0.03%
2018/03/30	81	17.57	63	17.15	17.10	18	17,208	0.10%
2018/03/29	11	17.70	16	18.06	17.75	-5	17,274	-0.03%
2018/03/28	5	18.45	5	18.55	18.10	0	17,640	0.00%
2018/03/27	0	18.30	5	18.45	18.40	-5	18,281	-0.03%
2018/03/26	0	18.15	0	0.00	18.15	0	18,534	0.00%
2018/03/23	9	17.37	2	17.55	17.60	7	19,248	0.04%
2018/03/22	4	18.38	1	18.60	18.15	3	20,224	0.01%
2018/03/21	4	19.26	5	19.04	18.95	-1	21,539	0.00%
2018/03/20	1	19.10	0	0.00	18.90	1	22,813	0.00%
2018/03/19	5	19.05	50	18.95	18.95	-45	22,827	-0.20%
2018/03/16	16	19.49	4	19.29	19.25	12	22,807	0.05%
2018/03/15	27	19.09	45	19.39	19.30	-18	22,687	-0.08%
2018/03/14	10	18.99	1	18.90	18.90	9	22,511	0.04%
2018/03/13	60	19.10	3	19.08	19.05	57	22,560	0.25%
2018/03/12	8	19.19	1	18.85	18.85	7	22,635	0.03%
2018/03/09	19	19.22	3	19.05	19.00	16	22,794	0.07%
2018/03/08	1	19.10	10	19.11	19.05	-9	22,885	-0.04%
2018/03/07	11	18.94	36	19.55	18.85	-25	23,098	-0.11%
2018/03/06	129	19.88	112	19.89	19.50	17	23,089	0.07%	大買/大賣/
2018/03/05	0	0.00	9	19.20	19.00	-9	24,155	-0.04%
2018/03/02	0	0.00	4	19.18	19.05	-4	26,818	-0.01%
2018/03/01	1	19.30	3	19.20	19.20	-2	28,230	-0.01%
2018/02/27	3	19.47	16	19.50	19.20	-13	28,890	-0.04%
2018/02/26	7	19.06	8	19.04	18.95	-1	30,922	0.00%
2018/02/23	17	19.37	6	19.31	19.25	11	32,310	0.03%
2018/02/22	85	19.15	137	19.35	19.35	-52	32,584	-0.16%	大賣/
2018/02/21	30	17.97	24	18.23	18.45	6	32,760	0.02%
2018/02/12	12	17.46	8	17.45	17.45	4	32,731	0.01%
2018/02/09	12	17.10	211	16.60	17.25	-199	32,766	-0.61%	大賣/鉅額交易
2018/02/08	14	18.10	24	18.47	17.75	-10	32,672	-0.03%
2018/02/07	9	19.33	5	19.24	18.90	4	32,557	0.01%
2018/02/06	101	19.03	13	19.04	18.85	88	32,463	0.27%	大買/
2018/02/05	20	20.77	76	20.98	20.90	-56	32,221	-0.17%
2018/02/02	20	21.85	29	21.67	21.50	-9	32,371	-0.03%
2018/02/01	39	21.88	72	21.83	21.40	-33	32,749	-0.10%
2018/01/31	33.1	21.86	46	21.91	21.65	-13	34,120	-0.04%
2018/01/30	69	21.79	52	22.13	21.60	17	36,388	0.05%
2018/01/29	26	20.73	22	20.97	21.20	4	37,916	0.01%
2018/01/26	76	20.41	78	20.58	20.35	-2	37,889	-0.01%
2018/01/25	9	20.94	13	20.36	20.30	-4	39,433	-0.01%
2018/01/24	10	20.94	7	20.93	20.90	3	39,723	0.01%
2018/01/23	107	21.23	38	21.25	20.65	69	39,770	0.17%	大買/
2018/01/22	25	20.68	32	20.97	20.50	-7	39,783	-0.02%
2018/01/19	12	21.15	1	21.00	21.00	11	40,304	0.03%
2018/01/18	32	21.34	50	21.60	20.90	-18	40,401	-0.04%
2018/01/17	98	22.11	44	22.14	21.85	54	40,078	0.13%
2018/01/16	254	20.28	281	20.86	21.85	-27	38,351	-0.07%	大買/大賣/
2018/01/15	15	20.11	6	19.92	19.90	9	37,552	0.02%
2018/01/12	33	20.24	10	20.22	19.90	23	37,450	0.06%
2018/01/11	9	20.20	183	19.80	19.90	-174	37,492	-0.46%	大賣/鉅額交易
2018/01/10	7	19.81	1	19.90	19.50	6	37,260	0.02%
2018/01/09	4	19.64	1	19.55	19.55	3	37,265	0.01%
2018/01/08	31	20.38	16	20.33	19.95	15	37,090	0.04%
2018/01/05	10	20.92	10	20.92	20.75	0	36,890	0.00%
2018/01/04	25	21.02	25	20.98	20.90	0	36,732	0.00%
2018/01/03	226	21.00	25.1	20.96	20.85	200.9	36,515	0.55%	大買/鉅額交易
2018/01/02	10	20.43	6	20.34	20.35	4	36,121	0.01%