國碩 (2406)-台新-高雄券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
17.25
漲跌
▲0.35
漲幅
+2.07%
成交量
2,239張
產業
上市光電類股▲2.11%
441人加入追蹤

立即追蹤
本地時間:13:30(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

國碩 (2406)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/21	1	17.05	0	0.00	16.90	1	1,713	0.06%
2024/11/20	10	16.70	0	0.00	16.75	10	1,712	0.58%
2024/11/14	3	16.85	0	0.00	16.70	3	1,831	0.16%
2024/11/12	2	17.48	0	0.00	17.40	2	1,950	0.10%
2024/11/11	1	17.85	2	17.78	17.85	-1	1,999	-0.05%
2024/11/08	4	17.88	0	0.00	17.75	4	2,013	0.20%
2024/11/06	0	0.00	5	18.36	18.25	-5	2,046	-0.24%
2024/11/05	0.1	18.41	0	0.00	18.35	0.1	2,096	0.01%
2024/11/04	0	18.60	0	0.00	18.45	0	2,180	0.00%
2024/11/01	3	19.00	1	18.50	18.90	2	2,233	0.09%
2024/10/30	2	18.40	0	0.00	18.35	2	2,236	0.09%
2024/10/29	0	18.60	0	0.00	18.40	0	2,252	0.00%
2024/10/28	1	18.30	6	18.37	18.45	-5	2,278	-0.22%
2024/10/25	5	18.75	0	0.00	18.65	5	2,302	0.22%
2024/10/24	1	18.55	0	0.00	18.55	1	2,356	0.04%
2024/10/23	10	19.15	2	19.05	19.05	8	2,419	0.33%
2024/10/22	5	18.78	5	18.75	18.80	0	2,529	0.00%
2024/10/21	3	18.90	0	0.00	18.80	3	2,650	0.11%
2024/10/18	36	18.99	0	0.00	18.90	36	2,772	1.30%
2024/10/17	1	18.90	0	0.00	18.90	1	2,872	0.03%
2024/10/15	5.1	18.76	0	0.00	18.60	5.1	3,026	0.17%
2024/10/11	2	18.65	0	0.00	18.65	2	3,619	0.06%
2024/10/09	22	19.16	8	18.90	18.85	14	3,878	0.36%
2024/10/08	12	19.45	0	0.00	19.40	12	4,154	0.29%
2024/10/07	16	20.23	2	19.98	20.00	14	4,346	0.32%
2024/10/04	3	20.35	0	0.00	20.30	3	4,559	0.07%
2024/10/01	19	20.77	14	20.63	20.80	5	4,871	0.10%
2024/09/30	2	20.15	1	20.15	20.10	1	5,083	0.02%
2024/09/27	8	20.64	9	20.60	20.30	-1	5,613	-0.02%
2024/09/26	5.2	19.71	4	20.10	19.55	1.2	6,930	0.02%
2024/09/25	3	19.70	0	0.00	19.65	3	7,279	0.04%
2024/09/16	1	19.65	1	19.45	19.40	0	10,997	0.00%
2024/09/12	0	0.00	1	19.10	19.15	-1	11,083	-0.01%
2024/09/10	0	0.00	1	18.75	18.65	-1	11,153	-0.01%
2024/09/06	0	0.00	1	19.05	19.05	-1	11,185	-0.01%
2024/09/05	2	19.43	2	19.40	19.00	0	11,273	0.00%
2024/09/04	2	18.83	0	0.00	18.95	2	11,342	0.02%
2024/09/03	3	20.08	3	20.05	20.05	0	11,477	0.00%
2024/09/02	13	20.69	0	0.00	20.35	13	11,487	0.11%
2024/08/30	0	0.00	2	20.73	20.65	-2	11,491	-0.02%
2024/08/29	2	20.53	0	0.00	20.50	2	11,511	0.02%
2024/08/28	0	0.00	1	20.60	20.50	-1	11,533	-0.01%
2024/08/27	51	20.97	50	20.51	20.85	1	11,568	0.01%
2024/08/23	2	20.35	2	20.50	20.65	0	11,623	0.00%
2024/08/22	0	0.00	2	21.05	20.75	-2	11,681	-0.02%
2024/08/21	3	20.92	5	21.25	20.75	-2	11,719	-0.02%
2024/08/20	6	20.94	1	20.80	20.90	5	11,769	0.04%
2024/08/19	1	20.55	0	0.00	20.45	1	11,863	0.01%
2024/08/16	1	20.50	0	20.60	20.60	1	12,176	0.01%
2024/08/15	5	20.78	4	20.71	20.55	1	12,219	0.01%
2024/08/14	4	21.65	0	0.00	21.30	4	12,362	0.03%
2024/08/13	3	21.53	0	0.00	21.65	3	12,673	0.02%
2024/08/09	1	22.00	0	0.00	21.75	1	13,097	0.01%
2024/08/08	1	21.05	6	21.35	21.40	-5	13,250	-0.04%
2024/08/07	3	21.52	0.3	21.55	21.50	2.7	13,954	0.02%
2024/08/06	4.1	19.35	45	18.75	20.20	-40.9	14,038	-0.29%
2024/08/05	5.1	20.61	22.1	20.23	20.20	-17	13,974	-0.12%
2024/08/02	5.1	22.64	12	22.60	22.40	-6.9	13,955	-0.05%
2024/08/01	13	23.68	12	23.61	23.40	1	13,991	0.01%
2024/07/31	9	23.43	52	23.68	23.40	-43	14,006	-0.31%
2024/07/30	2	23.15	1	23.00	23.55	1	14,014	0.01%
2024/07/29	1	23.10	4	23.15	22.90	-3	14,007	-0.02%
2024/07/26	54.3	23.33	1.1	23.29	23.30	53.2	14,056	0.38%
2024/07/23	29	24.23	39	24.38	23.95	-10	14,019	-0.07%
2024/07/22	18	25.08	128.6	24.89	24.90	-110.6	13,922	-0.79%	大賣/鉅額交易
2024/07/19	30	25.90	11.1	25.63	25.40	18.9	13,812	0.14%
2024/07/18	31.6	25.77	27	25.73	25.65	4.6	13,725	0.03%
2024/07/17	6	26.50	11	26.31	26.30	-5	13,649	-0.04%
2024/07/16	29	26.57	7	26.56	26.30	22	13,628	0.16%
2024/07/15	98	26.99	26	27.05	27.00	72	13,599	0.53%
2024/07/12	159	27.98	224.6	28.03	27.55	-65.6	13,534	-0.48%	大買/大賣/
2024/07/11	53	27.11	108	27.54	27.20	-55	13,181	-0.42%	大賣/
2024/07/10	99	26.98	111	27.33	26.65	-12	12,995	-0.09%	大賣/
2024/07/09	38	25.86	31.6	26.03	26.60	6.4	12,841	0.05%
2024/07/08	173.1	27.03	48	26.81	26.50	125.1	12,871	0.97%	大買/鉅額交易
2024/07/05	21	28.10	125.4	28.14	27.70	-104.4	13,264	-0.79%	大賣/鉅額交易
2024/07/04	33	27.70	28	27.71	27.50	5	13,034	0.04%
2024/07/03	215.1	27.46	129.2	27.49	27.60	85.9	12,678	0.68%	大買/大賣/
2024/07/02	418.2	27.71	410.6	27.30	27.80	7.6	12,145	0.06%	大買/大賣/
2024/07/01	25	26.55	162	26.78	26.20	-137	10,770	-1.27%	大賣/鉅額交易
2024/06/28	211.5	27.08	148.1	26.95	26.35	63.4	10,413	0.61%	大買/大賣/
2024/06/27	110	25.81	374.7	26.80	27.40	-264.7	8,877	-2.98%	大買/大賣/鉅額交易
2024/06/26	118	24.86	107	25.25	24.95	11	8,333	0.13%	大買/大賣/
2024/06/25	150.6	23.95	123	23.84	23.65	27.6	7,821	0.35%	大買/大賣/
2024/06/24	34	23.68	23	23.78	23.10	11	7,369	0.15%
2024/06/21	22.1	23.43	32	23.74	23.55	-9.9	7,297	-0.14%
2024/06/20	3	22.07	5	22.14	22.20	-2	7,041	-0.03%
2024/06/19	4	21.75	2	21.55	21.65	2	7,348	0.03%
2024/06/18	3	22.07	1	22.00	22.15	2	7,468	0.03%
2024/06/17	5	22.53	16	22.55	22.35	-11	7,470	-0.15%
2024/06/14	18	22.16	7	22.16	22.05	11	7,446	0.15%
2024/06/13	3	22.13	4	22.33	22.10	-1	7,434	-0.01%
2024/06/12	12	22.47	7	22.06	22.15	5	7,417	0.07%
2024/06/11	3	23.20	6	22.63	22.80	-3	7,352	-0.04%
2024/06/07	41	22.99	48	23.17	23.10	-7	7,333	-0.10%
2024/06/06	8	21.80	6	21.84	21.80	2	7,403	0.03%
2024/06/05	23	21.94	1	22.00	22.00	22	7,486	0.29%
2024/06/04	7	21.83	4	21.85	21.85	3	7,475	0.04%
2024/06/03	3	22.17	5	22.41	22.10	-2	7,454	-0.03%
2024/05/31	2	22.60	0.1	22.55	22.35	1.9	7,422	0.03%
2024/05/30	11	22.15	21	22.23	22.20	-10	7,386	-0.14%
2024/05/29	63.5	22.53	26	22.55	22.60	37.5	7,407	0.51%
2024/05/28	10	22.74	20	22.67	22.65	-10	7,367	-0.14%
2024/05/27	9	22.12	23	22.16	22.10	-14	7,301	-0.19%
2024/05/24	16	22.13	15	22.05	22.15	1	7,260	0.01%
2024/05/23	31	22.87	23	22.65	22.60	8	7,211	0.11%
2024/05/22	51	23.85	39	23.57	23.70	12	7,066	0.17%
2024/05/21	2	22.10	8	22.14	22.25	-6	6,734	-0.09%
2024/05/20	28	22.91	50	22.93	22.35	-22	6,651	-0.33%
2024/05/17	70	22.48	71	22.80	22.75	-1	6,448	-0.02%
2024/05/16	15	21.36	9	21.51	21.30	6	6,099	0.10%
2024/05/15	73.3	22.59	43	22.78	21.60	30.3	5,966	0.51%
2024/05/14	50	22.39	56	22.53	22.80	-6	5,595	-0.11%
2024/05/13	77	22.50	81	22.44	22.50	-4	5,411	-0.07%
2024/05/10	0	0.00	52	21.77	21.85	-52	4,676	-1.11%
2024/05/09	4	20.20	4.2	20.15	19.90	-0.2	4,536	0.00%
2024/05/08	13	19.64	0	0.00	19.80	13	4,517	0.29%
2024/05/07	20	19.69	13	19.95	19.55	7	4,490	0.16%
2024/05/06	9	20.62	0	0.00	20.35	9	4,417	0.20%
2024/05/03	14	21.08	12.5	21.37	21.10	1.5	4,388	0.03%
2024/05/02	2	21.10	8	21.18	21.20	-6	4,345	-0.14%
2024/04/30	7	20.99	12	21.30	20.95	-5	4,321	-0.12%
2024/04/29	0.5	20.65	1	20.80	20.80	-0.5	4,227	-0.01%
2024/04/26	3	20.12	10	20.11	20.20	-7	4,204	-0.17%
2024/04/25	5	20.34	5	20.45	20.25	0	4,175	0.00%
2024/04/24	2	20.85	4	20.50	20.50	-2	4,162	-0.05%
2024/04/23	13	20.38	3	20.35	20.20	10	4,136	0.24%
2024/04/22	10	20.32	7	20.91	20.45	3	4,181	0.07%
2024/04/19	11	20.73	12	20.94	20.50	-1	4,302	-0.02%
2024/04/18	29	21.03	7	21.15	21.00	22	4,222	0.52%
2024/04/17	28	20.74	25	20.93	21.00	3	4,161	0.07%
2024/04/16	16	20.10	4	20.19	20.00	12	4,073	0.29%
2024/04/15	7	20.93	9.2	20.79	20.65	-2.2	3,988	-0.06%
2024/04/12	10	21.20	89	21.43	20.95	-79	3,832	-2.06%
2024/04/11	246	21.23	241	21.30	21.35	5	3,583	0.14%	大買/大賣/
2024/04/10	3	20.10	24.2	20.65	20.80	-21.2	2,948	-0.72%
2024/04/09	5	19.01	5	19.05	18.95	0	2,828	0.00%
2024/04/08	4.1	18.95	1	19.20	19.15	3.1	2,808	0.11%
2024/04/03	2	18.73	2	18.70	18.90	0	2,781	0.00%
2024/04/02	6	18.97	5	19.02	18.90	1	2,765	0.04%
2024/04/01	4	18.95	5	18.86	18.90	-1	2,745	-0.04%
2024/03/29	18	19.20	1	19.45	19.05	17	2,714	0.63%
2024/03/28	12	19.61	10	19.66	19.50	2	2,653	0.08%
2024/03/27	18	19.15	8	19.28	19.25	10	2,538	0.39%
2024/03/26	6	19.39	1	19.55	19.30	5	2,503	0.20%
2024/03/25	14	19.52	19	19.49	19.60	-5	2,450	-0.20%
2024/03/22	20	19.76	63.8	19.69	19.65	-43.8	2,360	-1.85%
2024/03/21	27.8	19.01	90	18.90	18.85	-62.3	2,011	-3.09%
2024/03/20	5	17.74	6	18.18	18.00	-1	1,832	-0.05%
2024/03/19	15	17.73	1.1	17.90	17.60	13.9	1,792	0.77%
2024/03/18	3	18.15	2	18.35	18.00	1	1,772	0.06%
2024/03/15	7.1	17.97	0	0.00	18.25	7.1	1,757	0.40%
2024/03/14	64	18.46	1	18.70	18.30	63	1,735	3.63%
2024/03/13	3	18.73	6	18.36	18.55	-3	1,704	-0.18%
2024/03/12	42	18.99	89	19.18	18.85	-47	1,648	-2.85%
2024/03/11	3	18.28	15	18.33	18.80	-12	1,413	-0.85%
2024/03/08	3	17.12	0	0.00	17.10	3	1,307	0.23%
2024/03/07	1	17.40	0	0.00	17.40	1	1,299	0.08%
2024/03/06	3	17.73	5	17.90	17.70	-2	1,293	-0.15%
2024/03/05	2	17.95	2	17.95	17.95	0	1,290	0.00%
2024/03/04	9	18.12	3	18.17	18.20	6	1,272	0.47%
2024/03/01	1	18.10	6	17.98	17.95	-5	1,209	-0.41%
2024/02/29	0	0.00	1	17.60	17.90	-1	1,190	-0.08%
2024/02/27	1	17.50	0	0.00	17.55	1	1,196	0.08%
2024/02/26	6	17.99	5	17.85	17.95	1	1,219	0.08%
2024/02/23	1	17.15	0	0.00	17.10	1	1,200	0.08%
2024/02/22	1	17.25	0	0.00	17.25	1	1,208	0.08%
2024/02/21	0	0.00	2	17.40	17.50	-2	1,221	-0.16%
2024/02/20	2	17.45	1	17.35	17.40	1	1,219	0.08%
2024/02/19	4	17.49	8	17.79	17.75	-4	1,217	-0.33%
2024/02/16	0	16.75	0	0.00	16.90	0	1,196	0.00%
2024/02/15	4	16.35	0	0.00	16.40	4	1,193	0.34%
2024/02/05	2	16.28	0	0.00	16.30	2	1,190	0.17%
2024/02/02	1	16.60	0	0.00	16.55	1	1,185	0.09%
2024/02/01	2	16.75	0	0.00	16.75	2	1,187	0.17%
2024/01/29	2	17.60	1	17.60	17.60	1	1,220	0.08%
2024/01/26	0	17.55	4	17.60	17.55	-4	1,227	-0.33%
2024/01/25	3.1	17.35	0	0.00	17.35	3.1	1,239	0.25%
2024/01/24	1	17.55	1	17.70	17.50	0	1,292	0.00%
2024/01/23	1	17.65	2	17.50	17.50	-1	1,530	-0.07%
2024/01/22	0	0.00	2	17.15	17.15	-2	1,596	-0.13%
2024/01/19	2	16.85	1	16.90	16.90	1	1,579	0.06%
2024/01/18	0	16.85	11	17.04	17.05	-11	1,572	-0.70%
2024/01/17	19	16.92	17	16.90	17.00	2	1,563	0.13%
2024/01/16	17	17.76	9	17.52	17.40	8	1,537	0.52%
2024/01/15	49	17.87	103	17.93	17.90	-54	1,476	-3.66%	大賣/
2024/01/12	1.1	16.75	1	17.00	16.80	0.1	1,309	0.00%
2024/01/11	27	17.03	1	17.00	16.75	26	1,299	2.00%
2024/01/10	1	16.00	0	0.00	15.90	1	1,256	0.08%
2024/01/05	0	0.00	0	16.45	16.30	0	1,255	0.00%
2024/01/04	0	0.00	0	16.30	16.25	0	1,255	0.00%
2024/01/03	11.1	16.40	0	16.50	16.30	11.1	1,264	0.88%
2023/12/27	0.1	16.70	0	0.00	16.65	0.1	1,280	0.00%
2023/12/26	1	16.45	1	16.50	16.50	0	1,276	0.00%
2023/12/25	2	16.35	2	16.35	16.40	0	1,280	0.00%
2023/12/22	4	16.43	2	16.45	16.35	2	1,283	0.16%
2023/12/20	4	16.96	1	16.80	16.80	3	1,272	0.24%
2023/12/19	2	16.25	0	0.00	16.20	2	1,244	0.16%
2023/12/18	6.1	16.53	0	0.00	16.50	6.1	1,244	0.49%
2023/12/14	0	0.00	0.2	16.50	16.25	-0.2	1,240	-0.02%
2023/12/12	9.3	16.34	0	0.00	16.25	9.3	1,231	0.75%
2023/12/08	0	0.00	2	16.85	16.75	-2	1,217	-0.16%
2023/12/07	0	0.00	1	16.70	16.55	-1	1,217	-0.08%
2023/12/06	0	17.10	0	0.00	17.00	0	1,213	0.00%
2023/12/04	1	16.85	0	0.00	16.95	1	1,196	0.08%
2023/12/01	0	0.00	2	17.05	17.05	-2	1,190	-0.17%
2023/11/30	1	17.00	1	16.85	16.90	0	1,177	0.00%
2023/11/28	1	16.75	2	16.75	16.75	-1	1,164	-0.09%
2023/11/27	1	16.80	0	0.00	16.70	1	1,170	0.09%
2023/11/24	1	16.85	1	17.00	16.85	0	1,163	0.00%
2023/11/23	1	17.35	1	17.05	17.00	0	1,143	0.00%
2023/11/22	1	16.85	2	16.93	16.85	-1	1,102	-0.09%
2023/11/21	0	0.00	1.3	16.51	16.60	-1.3	1,078	-0.12%
2023/11/20	1	16.50	2	16.55	16.50	-1	1,069	-0.09%
2023/11/17	1	16.10	0	0.00	16.15	1	1,052	0.10%
2023/11/16	0	16.35	0	0.00	16.35	0	1,053	0.00%
2023/11/15	0	0.00	1	16.40	16.30	-1	1,044	-0.10%
2023/11/14	0	0.00	0.4	15.80	15.95	-0.4	1,024	-0.03%
2023/11/09	1	15.80	1	15.90	15.70	0	1,036	0.00%
2023/11/07	0	0.00	5.3	16.13	16.10	-5.3	1,053	-0.51%
2023/11/06	46	16.35	45	16.13	16.05	1	1,047	0.10%
2023/11/03	3	15.60	0.1	15.70	15.60	2.9	1,015	0.28%
2023/11/01	5	15.98	8	15.80	15.65	-3	982	-0.31%
2023/10/31	42	16.95	48	16.79	16.70	-6	915	-0.65%
2023/10/30	13	16.28	1	16.30	16.30	12	673	1.78%
2023/10/27	0.1	15.00	0	0.00	14.85	0.1	593	0.02%
2023/10/25	1.1	15.05	0	0.00	15.00	1.1	607	0.17%
2023/10/20	3	14.37	0	0.00	14.40	3	618	0.49%
2023/10/19	1	14.70	1	14.75	14.70	0	636	0.00%
2023/10/18	2.1	14.96	0	0.00	14.85	2.1	639	0.33%
2023/10/17	0	15.05	0	0.00	14.80	0	633	0.00%
2023/10/12	0	0.00	1	14.75	14.95	-1	662	-0.15%
2023/10/11	1	14.55	1	14.55	14.60	0	676	0.00%
2023/10/06	2	14.90	0	0.00	14.90	2	708	0.28%
2023/10/04	1.1	14.46	2	14.53	14.50	-0.9	744	-0.12%
2023/10/02	0	0.00	0	15.40	15.00	0	769	0.00%
2023/09/27	0.3	15.04	0	0.00	14.95	0.3	807	0.03%
2023/09/26	5.3	15.05	0	0.00	15.00	5.3	817	0.65%
2023/09/25	0.1	15.25	0	0.00	15.25	0.1	835	0.01%
2023/09/21	0.1	15.33	1	15.20	15.25	-0.9	857	-0.10%
2023/09/20	0	0.00	25	15.40	15.25	-25	861	-2.90%
2023/09/19	2	15.68	0	0.00	15.55	2	870	0.23%
2023/09/18	0.2	15.79	0	0.00	15.70	0.2	881	0.03%
2023/09/15	1	15.70	0	0.00	15.60	1	899	0.11%
2023/09/14	2	15.70	0	0.00	15.75	2	923	0.22%
2023/09/12	0.1	15.60	2	15.50	15.40	-1.9	949	-0.20%
2023/09/11	6	15.54	0	0.00	15.65	6	964	0.62%
2023/09/07	1	15.95	0	0.00	16.05	1	989	0.10%
2023/09/01	0	0.00	1	16.35	16.35	-1	1,021	-0.10%
2023/08/31	0	0.00	0	16.35	16.35	0	1,030	0.00%
2023/08/29	1	15.95	8.5	15.90	15.85	-7.5	1,052	-0.71%
2023/08/28	0	0.00	1	15.80	15.80	-1	1,056	-0.09%
2023/08/22	10.1	15.70	0	0.00	15.65	10.1	1,071	0.94%
2023/08/21	1	15.95	0	0.00	16.00	1	1,075	0.09%
2023/08/15	0	0.00	0	15.60	16.00	0	1,093	0.00%
2023/08/14	110.2	15.55	0	15.75	15.30	110.2	1,093	10.08%	大買/鉅額交易
2023/08/11	8	15.98	3	15.80	15.85	5	1,081	0.46%
2023/08/10	11	16.20	3	16.25	16.10	8	1,076	0.75%
2023/08/09	0	0.00	0.2	16.45	16.45	-0.2	1,080	-0.02%
2023/08/08	3	16.35	0	0.00	16.30	3	1,084	0.28%
2023/08/07	0	16.70	0	0.00	16.50	0	1,099	0.00%
2023/08/04	0	0.00	1	16.60	16.60	-1	1,109	-0.09%
2023/08/02	0.1	16.70	0	0.00	16.65	0.1	1,137	0.01%
2023/07/31	1	16.90	0	16.80	16.80	1	1,147	0.09%
2023/07/28	11	16.80	0	0.00	16.85	11	1,143	0.96%
2023/07/27	2	16.60	1	16.60	16.70	1	1,147	0.09%
2023/07/26	2.1	16.33	100	16.31	16.30	-97.9	1,148	-8.53%
2023/07/25	0.1	16.40	7	16.39	16.50	-6.9	1,145	-0.60%
2023/07/24	4.6	16.37	1	16.50	16.35	3.6	1,137	0.31%
2023/07/20	0	16.95	0	0.00	16.85	0	1,148	0.00%
2023/07/19	1	16.85	1	16.90	16.75	0	1,152	0.00%
2023/07/18	2.2	17.09	0	0.00	16.90	2.2	1,173	0.18%
2023/07/17	0	0.00	1	17.20	17.15	-1	1,231	-0.08%
2023/07/14	2	16.68	5	16.60	16.70	-3	1,420	-0.21%
2023/07/13	12.1	17.03	32	16.91	16.65	-19.9	1,448	-1.37%
2023/07/12	3.7	17.12	0	0.00	17.05	3.7	1,420	0.26%
2023/07/11	2.4	17.47	5	17.40	17.45	-2.6	1,413	-0.18%
2023/07/10	41	17.60	0	0.00	17.40	41	1,438	2.85%
2023/07/07	6.2	17.58	0	0.00	17.70	6.2	1,456	0.42%
2023/07/06	26.2	17.98	0	0.00	17.95	26.2	1,438	1.82%
2023/07/05	0	0.00	1	18.00	18.00	-1	1,420	-0.07%
2023/07/04	16	18.05	0	0.00	18.00	16	1,421	1.13%
2023/07/03	1	18.10	0	0.00	18.15	1	1,423	0.07%
2023/06/30	0	0.00	30	18.15	18.15	-30	1,411	-2.13%
2023/06/29	30.7	18.00	0	18.10	18.10	30.7	1,411	2.17%
2023/06/28	2.2	18.06	1	18.15	18.00	1.2	1,410	0.08%
2023/06/27	0	18.25	1	18.20	18.10	-1	1,423	-0.07%
2023/06/26	2.2	18.35	0	0.00	18.20	2.2	1,443	0.15%
2023/06/21	0	18.35	12	18.33	18.45	-12	1,456	-0.82%
2023/06/20	24	18.11	21	18.25	18.35	3	1,463	0.20%
2023/06/19	0	18.20	2	18.10	18.05	-2	1,478	-0.13%
2023/06/16	12.2	18.22	1.9	18.35	18.20	10.4	1,572	0.66%
2023/06/15	3.2	18.14	2	18.15	18.10	1.2	1,770	0.07%
2023/06/14	2.2	18.11	15	18.10	18.10	-12.8	1,898	-0.67%
2023/06/13	0	0.00	4	18.15	18.05	-4	1,911	-0.21%
2023/06/12	3.8	18.06	0	0.00	18.05	3.8	1,939	0.20%
2023/06/09	1	18.30	3	18.20	18.20	-2	1,944	-0.10%
2023/06/08	6.5	18.39	2	18.40	18.25	4.5	1,953	0.23%
2023/06/07	2.3	18.46	2	18.50	18.55	0.3	1,972	0.02%
2023/06/06	0.2	18.52	0	0.00	18.35	0.2	1,993	0.01%
2023/06/05	1	18.55	2	18.60	18.60	-1	2,016	-0.05%
2023/06/02	0	18.35	0	0.00	18.25	0	2,016	0.00%
2023/06/01	1	18.20	0	0.00	18.15	1	2,018	0.05%
2023/05/31	2	18.25	2	18.35	18.35	0	2,018	0.00%
2023/05/30	3.1	18.22	0	0.00	18.20	3.1	2,018	0.15%
2023/05/29	2.2	18.51	1	18.50	18.45	1.2	2,019	0.06%
2023/05/26	3.2	18.07	0	0.00	18.05	3.2	2,015	0.16%
2023/05/25	10	18.30	1	18.35	18.25	9	2,017	0.45%
2023/05/24	0.1	18.57	0	0.00	18.55	0.1	2,021	0.01%
2023/05/22	2	18.45	5	18.40	18.40	-3	2,030	-0.15%
2023/05/19	3.2	18.20	1	18.15	18.10	2.2	2,046	0.11%
2023/05/18	2.2	18.04	1.4	18.06	18.15	0.8	2,127	0.04%
2023/05/17	1	18.10	2	18.15	18.10	-1	2,131	-0.05%
2023/05/16	31	18.12	0	0.00	18.10	31	2,126	1.46%
2023/05/15	2.1	18.13	0	0.00	18.05	2.1	2,123	0.10%
2023/05/12	10.8	18.20	2	18.20	18.20	8.8	2,118	0.42%
2023/05/11	7.8	18.14	2	18.05	18.05	5.8	2,117	0.27%
2023/05/10	7.4	18.33	5.2	18.51	18.45	2.1	2,107	0.10%
2023/05/09	33.1	18.33	4	18.29	18.25	29.1	2,099	1.38%
2023/05/08	25.1	18.88	0	0.00	18.75	25.1	2,076	1.21%
2023/05/05	4	18.96	1	19.25	18.90	3	2,078	0.15%
2023/05/03	1	19.00	5	19.15	19.10	-4	2,124	-0.19%
2023/05/02	4.8	19.27	1	19.25	19.25	3.8	2,206	0.17%
2023/04/28	2	19.05	0	0.00	19.05	2	2,215	0.09%
2023/04/27	2	18.90	4	19.10	18.95	-2	2,219	-0.09%
2023/04/26	2.1	18.95	3	19.05	19.10	-0.9	2,210	-0.04%
2023/04/25	2	19.15	1	19.15	18.90	1	2,204	0.05%
2023/04/24	7	19.48	0	0.00	19.40	7	2,183	0.32%
2023/04/21	3	19.63	10	20.00	19.50	-7	2,182	-0.32%
2023/04/20	5	20.02	2	19.95	19.95	3	2,153	0.14%
2023/04/19	54.3	20.57	64	20.68	20.55	-9.7	2,091	-0.46%
2023/04/18	1	20.10	0	0.00	19.85	1	1,891	0.05%
2023/04/17	1.3	19.87	0	0.00	19.80	1.3	1,863	0.07%
2023/04/14	13	19.97	1	20.05	19.85	12	1,895	0.63%
2023/04/13	1.1	20.19	6	20.14	20.10	-4.9	1,881	-0.26%
2023/04/12	9	20.10	2	20.05	20.05	7	1,848	0.38%
2023/04/11	1	19.85	1	19.85	19.70	0	1,821	0.00%
2023/04/10	3	19.77	0	0.00	19.75	3	1,821	0.16%
2023/04/07	0	20.05	0	0.00	19.85	0	1,823	0.00%
2023/04/06	1	19.80	0	0.00	19.80	1	1,822	0.06%
2023/03/31	1	19.95	0	0.00	20.00	1	1,818	0.05%
2023/03/30	6	20.16	1.5	20.17	19.95	4.5	1,820	0.25%
2023/03/29	0	20.05	0	19.95	19.90	0	1,819	0.00%
2023/03/28	2	20.05	1	20.30	20.10	1	1,828	0.05%
2023/03/27	19	20.69	8	20.47	20.30	11	1,828	0.60%
2023/03/24	1	20.35	5	20.43	20.40	-4	1,818	-0.22%
2023/03/23	15	20.59	3	20.73	20.45	12	1,816	0.66%
2023/03/22	2.1	20.45	41	20.40	20.50	-38.9	1,826	-2.13%
2023/03/21	34	20.73	5	20.82	20.55	29	1,846	1.57%
2023/03/20	22.1	20.80	19	20.86	20.80	3.1	1,873	0.16%
2023/03/17	26	20.12	35	20.07	20.05	-9	2,006	-0.45%
2023/03/16	2	19.20	5	19.39	19.10	-3	2,004	-0.15%
2023/03/15	2	19.38	12	19.70	19.65	-10	2,016	-0.50%
2023/03/14	7	19.29	1	19.00	19.00	6	2,036	0.29%
2023/03/13	4	18.73	0	0.00	19.00	4	2,217	0.18%
2023/03/10	7.2	19.47	0	0.00	19.25	7.2	2,358	0.30%
2023/03/09	10.3	19.91	0	0.00	19.85	10.3	2,351	0.44%
2023/03/08	9	20.11	0	0.00	20.30	9	2,349	0.38%
2023/03/07	1	20.00	2	20.00	20.05	-1	2,322	-0.04%
2023/03/06	0	0.00	2	19.95	20.00	-2	2,313	-0.09%
2023/03/03	3	19.65	0	0.00	19.60	3	2,311	0.13%
2023/03/02	1	19.35	0	0.00	19.45	1	2,314	0.04%
2023/03/01	1	19.50	0	0.00	19.40	1	2,312	0.04%
2023/02/24	2	19.85	0	0.00	19.70	2	2,316	0.09%
2023/02/23	0	0.00	10.1	20.00	20.00	-10.1	2,315	-0.44%
2023/02/22	0.1	19.96	0	0.00	19.75	0.1	2,315	0.01%
2023/02/21	1	20.10	1	20.05	20.05	0	2,315	0.00%
2023/02/20	0	20.20	0	0.00	20.05	0	2,336	0.00%
2023/02/17	0	20.05	6	20.10	19.95	-6	2,375	-0.25%
2023/02/16	21	20.09	8	20.18	20.00	13	2,371	0.55%
2023/02/15	4	19.74	4	19.55	19.70	0	2,300	0.00%
2023/02/13	1	19.30	0	0.00	19.30	1	2,293	0.04%
2023/02/10	1	19.40	1	19.50	19.45	0	2,296	0.00%
2023/02/09	2.2	19.57	0	0.00	19.60	2.2	2,297	0.09%
2023/02/07	1	19.65	0	0.00	19.65	1	2,292	0.04%
2023/02/06	1	19.70	0	0.00	19.75	1	2,296	0.04%
2023/02/02	1	19.85	0	0.00	19.80	1	2,295	0.04%
2023/02/01	1	19.80	0	0.00	19.75	1	2,277	0.04%
2023/01/31	10	19.69	9	19.89	19.55	1	2,256	0.05%
2023/01/30	0	0.00	10	19.15	19.05	-10	2,175	-0.46%
2023/01/17	0	0.00	4	18.61	18.70	-4	2,168	-0.18%
2023/01/12	1	18.75	1	18.60	18.60	0	2,197	0.00%
2023/01/10	2	19.15	13	18.92	18.85	-11	2,220	-0.50%
2023/01/09	2	19.10	5	19.10	19.00	-3	2,235	-0.13%
2023/01/06	0	0.00	5	18.90	18.90	-5	2,244	-0.22%
2023/01/05	5	18.95	0	0.00	18.75	5	2,291	0.22%
2023/01/04	0	0.00	5	19.25	19.20	-5	2,299	-0.22%
2023/01/03	1	18.55	0.2	18.65	18.55	0.8	2,274	0.04%
2022/12/30	2	18.40	0	0.00	18.40	2	2,273	0.09%
2022/12/29	12	18.33	0	0.00	18.45	12	2,280	0.53%
2022/12/28	1	18.65	0	0.00	18.60	1	2,297	0.04%
2022/12/27	1	19.30	0	0.00	18.90	1	2,296	0.04%
2022/12/26	0	0.00	3	19.22	19.20	-3	2,295	-0.13%
2022/12/23	1	18.70	0	0.00	18.80	1	2,300	0.04%
2022/12/21	1	18.80	11	18.79	18.80	-10	2,364	-0.42%
2022/12/20	8.1	18.81	1	19.30	18.55	7.1	2,388	0.30%
2022/12/19	4	19.06	1	19.40	19.05	3	2,415	0.12%
2022/12/16	1	20.05	15	19.78	19.65	-14	2,416	-0.58%
2022/12/15	0	0.00	5	20.15	20.10	-5	2,405	-0.21%
2022/12/14	5	20.40	17	20.40	20.40	-12	2,397	-0.50%
2022/12/13	11	19.97	1	20.00	20.00	10	2,374	0.42%
2022/12/12	10	20.54	2	20.38	20.20	8	2,336	0.34%
2022/12/09	164	20.98	160	21.10	20.80	4	2,225	0.18%	大買/大賣/
2022/12/08	82	20.54	78	20.37	20.10	4	1,900	0.21%
2022/12/07	5	19.39	4	19.63	19.60	1	1,781	0.06%
2022/12/06	17	20.13	17	19.95	20.00	0	1,770	0.00%
2022/12/05	20	20.55	41	20.42	20.70	-21	1,748	-1.20%
2022/12/02	42	19.70	34	19.71	19.90	8	1,577	0.51%
2022/12/01	7.5	18.78	1	19.00	18.70	6.5	1,446	0.45%
2022/11/30	3	18.63	0	0.00	18.75	3	1,498	0.20%
2022/11/29	0	18.20	1	18.30	18.35	-1	1,556	-0.06%
2022/11/28	1	18.15	0	0.00	18.15	1	1,595	0.07%
2022/11/25	0	18.50	0	0.00	18.15	0	1,664	0.00%
2022/11/24	0	0.00	0.1	18.40	18.40	-0.1	1,702	0.00%
2022/11/23	0	0.00	6	18.15	18.10	-6	1,900	-0.32%
2022/11/22	1	18.10	2	18.23	17.95	-1	1,939	-0.05%
2022/11/21	1	18.55	0	0.00	18.25	1	1,976	0.05%
2022/11/18	0	18.55	5	18.35	18.30	-5	2,028	-0.25%
2022/11/16	4	18.51	10	18.33	18.25	-6	2,067	-0.29%
2022/11/15	2	18.33	1	18.50	18.40	1	2,101	0.05%
2022/11/14	0	17.80	3	17.97	18.00	-3	2,096	-0.14%
2022/11/11	2	17.50	0	0.00	17.50	2	2,171	0.09%
2022/11/10	1	17.70	0	0.00	17.55	1	2,227	0.05%
2022/11/09	0	17.70	10	17.60	17.50	-10	2,326	-0.43%
2022/11/08	0	17.70	3	17.65	17.45	-3	2,364	-0.13%
2022/11/07	0	17.45	0	0.00	17.40	0	2,428	0.00%
2022/11/02	6	17.06	8	17.03	17.10	-2	2,542	-0.08%
2022/11/01	0	16.80	0	0.00	16.80	0	2,587	0.00%
2022/10/31	1	16.35	10	16.40	16.40	-9	2,595	-0.35%
2022/10/28	10	16.14	2	16.05	16.05	8	2,626	0.30%
2022/10/27	0	16.65	1	16.55	16.70	-1	2,647	-0.04%
2022/10/26	1	16.30	0	0.00	16.25	1	2,728	0.04%
2022/10/24	0	17.00	0	0.00	16.85	0	2,780	0.00%
2022/10/21	1	16.80	3	16.85	16.65	-2	2,798	-0.07%
2022/10/20	5	17.03	3	16.97	17.05	2	2,809	0.07%
2022/10/19	5	17.35	0	0.00	17.25	5	2,815	0.18%
2022/10/18	0	17.00	1	17.10	17.10	-1	2,842	-0.03%
2022/10/17	3.1	16.30	0	0.00	16.90	3.1	2,854	0.11%
2022/10/14	4	17.03	2	17.05	17.10	2	2,875	0.07%
2022/10/13	1	16.03	3	16.25	16.20	-2	2,906	-0.07%
2022/10/12	0.1	17.53	5.2	17.28	17.30	-5.1	2,933	-0.17%
2022/10/11	1	17.50	0	0.00	17.40	1	2,987	0.03%
2022/10/07	1	18.30	0	0.00	18.20	1	2,995	0.03%
2022/10/06	1	18.45	0	0.00	18.45	1	3,031	0.03%
2022/10/05	0	18.40	0	0.00	18.20	0	3,076	0.00%
2022/10/04	10	18.25	1	18.30	18.25	9	3,127	0.29%
2022/09/30	12	17.53	1	17.60	17.90	11	3,196	0.34%
2022/09/28	5.1	17.68	5	18.00	17.50	0.1	3,253	0.00%
2022/09/27	61.1	18.50	14	19.00	19.00	47.1	3,277	1.44%
2022/09/26	11.4	19.15	75	19.06	19.00	-63.6	3,291	-1.93%
2022/09/23	20	20.18	0	0.00	19.95	20	3,317	0.60%
2022/09/22	4	20.08	0	0.00	20.20	4	3,345	0.12%
2022/09/21	2	20.13	2	20.10	20.10	0	3,407	0.00%
2022/09/19	2	20.28	0	0.00	20.25	2	3,544	0.06%
2022/09/16	6	20.64	0	0.00	20.45	6	3,604	0.17%
2022/09/15	2	20.65	0	0.00	20.65	2	3,635	0.06%
2022/09/14	7	20.59	0	0.00	20.60	7	3,778	0.19%
2022/09/13	4.1	20.88	0	0.00	20.85	4.1	3,784	0.11%
2022/09/12	1	21.25	7	21.27	21.25	-6	3,813	-0.16%
2022/09/08	15	20.63	15	20.72	20.75	0	3,833	0.00%
2022/09/07	24	20.35	21	20.39	20.50	3	3,859	0.08%
2022/09/06	8.1	20.54	1	20.75	20.45	7.1	3,864	0.18%
2022/09/05	10.1	21.35	2	21.45	21.10	8.1	3,842	0.21%
2022/09/02	3	22.60	7	22.44	22.20	-4	3,803	-0.11%
2022/09/01	21	22.54	7	22.44	22.60	14	3,783	0.37%
2022/08/31	1	22.35	0	0.00	22.40	1	3,740	0.03%
2022/08/30	33	23.36	27	22.97	22.70	6	3,751	0.16%
2022/08/29	12	22.41	4	22.33	22.45	8	3,644	0.22%
2022/08/26	15	22.83	15	22.64	22.65	0	3,762	0.00%
2022/08/25	3	22.55	5	22.73	22.95	-2	3,904	-0.05%
2022/08/23	1	22.30	7	22.32	22.50	-6	4,193	-0.14%
2022/08/22	3	22.60	1	22.30	22.30	2	4,196	0.05%
2022/08/18	2	22.75	3	22.97	22.70	-1	4,278	-0.02%
2022/08/17	1	22.40	1.5	22.33	22.45	-0.5	4,224	-0.01%
2022/08/16	1	22.25	6	22.25	22.20	-5	4,189	-0.12%
2022/08/15	2	21.85	14	21.79	22.00	-12	4,139	-0.29%
2022/08/12	4.5	21.73	9	21.94	21.70	-4.5	4,201	-0.11%
2022/08/11	3	21.55	0	0.00	21.35	3	4,204	0.07%
2022/08/10	4	21.45	0	0.00	21.40	4	4,308	0.09%
2022/08/09	7	21.61	14	21.59	21.20	-7	4,599	-0.15%
2022/08/08	8	20.94	10	21.09	21.25	-2	4,574	-0.04%
2022/08/05	0	0.00	12	20.75	20.75	-12	4,619	-0.26%
2022/08/04	3	20.03	21	20.30	20.30	-18	4,656	-0.39%
2022/08/03	9	20.41	2	20.58	20.40	7	4,660	0.15%
2022/08/02	14	21.12	10	20.92	20.85	4	4,692	0.09%
2022/08/01	12	22.24	5	22.36	22.25	7	4,699	0.15%
2022/07/29	8	21.97	8	21.94	22.00	0	4,703	0.00%
2022/07/28	4	21.59	2	21.90	21.55	2	4,715	0.04%
2022/07/26	1	22.10	6	21.73	21.70	-5	4,767	-0.10%
2022/07/25	3	22.45	4	22.30	22.25	-1	4,797	-0.02%
2022/07/22	1	22.20	2	22.15	22.05	-1	4,800	-0.02%
2022/07/21	1	21.95	6	22.00	22.20	-5	4,874	-0.10%
2022/07/20	5	22.41	6	22.22	22.05	-1	4,875	-0.02%
2022/07/19	14	21.97	15	22.09	22.10	-1	4,918	-0.02%
2022/07/18	5	21.68	8	21.86	21.60	-3	4,896	-0.06%
2022/07/15	0	0.00	6	21.15	21.30	-6	4,930	-0.12%
2022/07/14	2	21.15	2	21.15	21.15	0	5,264	0.00%
2022/07/13	1	21.00	28	20.85	21.00	-27	5,264	-0.51%
2022/07/12	29	20.36	24	20.01	20.00	5	5,294	0.09%
2022/07/08	3	21.20	13	21.23	21.05	-10	5,279	-0.19%
2022/07/07	0	0.00	1	20.95	20.95	-1	5,266	-0.02%
2022/07/06	8	21.01	5	20.86	20.70	3	5,298	0.06%
2022/07/05	11	21.44	12	21.59	21.50	-1	5,374	-0.02%
2022/07/04	18	21.05	14	21.20	20.85	4	5,351	0.07%
2022/07/01	17	21.34	9	21.59	20.65	8	5,388	0.15%
2022/06/30	9	21.92	29	21.97	21.75	-20	5,371	-0.37%
2022/06/29	33	22.54	13	22.38	22.40	20	5,366	0.37%
2022/06/28	0	0.00	1	22.40	22.15	-1	5,386	-0.02%
2022/06/27	4	22.25	10	22.29	22.25	-6	5,420	-0.11%
2022/06/24	1	21.35	6	21.68	22.00	-5	5,444	-0.09%
2022/06/23	11.2	20.85	16	21.03	21.00	-4.8	5,430	-0.09%
2022/06/22	38	21.76	31	21.70	20.85	7	5,468	0.13%
2022/06/20	8.8	20.52	4	20.23	20.00	4.8	5,520	0.09%
2022/06/17	4	20.89	16	20.96	20.70	-12	5,604	-0.21%
2022/06/16	12	21.58	6	22.33	21.10	6	5,707	0.11%
2022/06/15	13	21.87	4	22.03	21.70	9	5,877	0.15%
2022/06/14	1	21.70	0	0.00	21.75	1	6,252	0.02%
2022/06/13	6	22.00	0	0.00	21.85	6	6,849	0.09%
2022/06/10	1	22.55	0	0.00	22.60	1	7,077	0.01%
2022/06/09	13	22.89	15	22.81	22.75	-2	7,165	-0.03%
2022/06/08	4	22.63	0	0.00	22.60	4	7,332	0.05%
2022/06/07	27.1	23.39	12	23.26	22.90	15.1	7,887	0.19%
2022/06/06	17	24.03	123	24.00	23.80	-106	8,453	-1.25%	大賣/鉅額交易
2022/06/02	23	23.93	23	23.93	23.90	0	8,495	0.00%
2022/06/01	127	23.90	28	23.78	24.30	99	8,407	1.18%	大買/
2022/05/31	22	22.50	2	22.53	22.50	20	8,252	0.24%
2022/05/30	4	22.45	3	22.45	22.45	1	8,545	0.01%
2022/05/27	8	22.29	5	22.34	22.10	3	8,630	0.03%
2022/05/26	16	21.73	5	22.26	21.60	11	8,555	0.13%
2022/05/25	8	21.88	41	21.94	21.95	-33	8,548	-0.39%
2022/05/24	3	21.50	5	21.59	21.45	-2	8,670	-0.02%
2022/05/23	4	21.93	3	22.05	22.10	1	8,705	0.01%
2022/05/20	10	22.17	4	22.00	21.95	6	8,780	0.07%
2022/05/19	3	21.73	15	21.55	22.10	-12	8,743	-0.14%
2022/05/18	10	21.51	7	21.69	21.75	3	8,743	0.03%
2022/05/17	134	21.42	137	21.61	21.60	-3	8,676	-0.03%	大買/大賣/
2022/05/16	0	0.00	1	20.15	20.15	-1	8,467	-0.01%
2022/05/13	2	19.80	3	19.75	20.15	-1	8,486	-0.01%
2022/05/12	8	19.61	4	19.50	19.15	4	8,456	0.05%
2022/05/11	1	20.01	2	20.38	20.00	-1	8,454	-0.01%
2022/05/10	5.1	20.02	0	0.00	20.35	5.1	8,498	0.06%
2022/05/09	30.2	20.30	34	20.39	20.05	-3.9	8,514	-0.05%
2022/05/06	21	21.35	2	21.20	21.10	19	8,493	0.22%
2022/05/05	3	22.23	1	22.30	22.00	2	8,525	0.02%
2022/05/04	2.1	21.95	1	22.10	21.80	1.1	8,561	0.01%
2022/05/03	5.1	21.86	5	22.12	21.85	0.1	8,661	0.00%
2022/04/29	4	22.40	4	22.35	22.30	0	8,760	0.00%
2022/04/28	3	22.70	2	22.88	22.60	1	8,836	0.01%
2022/04/27	18.5	22.85	26	22.83	22.80	-7.5	8,872	-0.08%
2022/04/26	8	24.14	25	24.21	24.05	-17	8,848	-0.19%
2022/04/25	8	24.27	45	24.28	23.90	-37	8,913	-0.42%
2022/04/22	7.2	25.08	34	25.18	25.00	-26.9	8,941	-0.30%
2022/04/21	15	25.75	43	25.91	25.40	-28	9,085	-0.31%
2022/04/20	157	25.73	146	25.79	26.00	11	9,148	0.12%	大買/大賣/
2022/04/19	13	24.87	0	0.00	24.80	13	9,086	0.14%
2022/04/18	10	25.11	8	25.34	25.00	2	9,304	0.02%
2022/04/15	12	25.10	11	24.91	24.70	1	9,468	0.01%
2022/04/14	13	24.79	6	24.76	24.75	7	9,882	0.07%
2022/04/13	1	24.75	0	0.00	24.70	1	10,506	0.01%
2022/04/12	5	24.78	12	24.49	24.55	-7	10,646	-0.07%
2022/04/11	27	25.40	30	25.28	25.05	-3	10,756	-0.03%
2022/04/08	8	24.96	7	25.28	25.25	1	10,682	0.01%
2022/04/07	11	25.27	7	24.86	24.70	4	10,677	0.04%
2022/04/06	19	25.78	23	25.69	25.75	-4	10,653	-0.04%
2022/04/01	15	25.56	3	25.63	25.55	12	10,702	0.11%
2022/03/31	41	25.80	9	26.07	25.65	32	10,739	0.30%
2022/03/30	11	25.77	14	25.90	25.60	-3	10,739	-0.03%
2022/03/29	9	25.71	7	25.56	25.55	2	10,746	0.02%
2022/03/28	2.5	25.04	31	24.76	25.05	-28.5	10,805	-0.26%
2022/03/25	20	25.50	23	25.25	25.15	-3	10,918	-0.03%
2022/03/24	23	25.88	32	25.81	25.70	-9	11,043	-0.08%
2022/03/23	30	25.83	38	25.80	25.65	-8	11,845	-0.07%
2022/03/22	34	26.29	32	26.30	26.05	2	13,165	0.02%
2022/03/21	29	26.28	23	26.47	26.05	6	14,711	0.04%
2022/03/18	40.2	26.55	16.3	26.71	26.10	23.9	17,040	0.14%
2022/03/17	43	26.72	77.2	26.81	27.10	-34.2	19,322	-0.18%
2022/03/16	99.3	26.67	127.3	26.76	26.50	-27.9	20,385	-0.14%	大賣/
2022/03/15	28	26.04	59.2	25.88	25.45	-31.2	20,707	-0.15%
2022/03/14	32	25.90	30	25.85	25.65	2	20,766	0.01%
2022/03/11	63	26.19	40	26.13	26.15	23	21,171	0.11%
2022/03/10	196	26.12	145	25.93	26.20	51	21,469	0.24%	大買/大賣/
2022/03/09	248	25.89	222.2	26.06	26.20	25.8	21,660	0.12%	大買/大賣/
2022/03/08	20	24.18	18	24.14	24.40	2	21,493	0.01%
2022/03/07	20.1	24.02	18	24.03	23.85	2.1	21,509	0.01%
2022/03/04	27	25.46	16	25.29	24.90	11	21,684	0.05%
2022/03/03	31	25.62	23	25.37	25.35	8	21,615	0.04%
2022/03/02	56.1	24.87	26	25.16	24.70	30.1	21,373	0.14%
2022/03/01	1	24.80	7	24.54	24.65	-6	21,422	-0.03%
2022/02/25	7	24.09	33	24.08	24.15	-26	21,750	-0.12%
2022/02/24	29	24.63	20	24.26	23.65	9	21,793	0.04%
2022/02/23	15	24.60	2	24.78	24.95	13	21,698	0.06%
2022/02/22	30.1	24.40	15	24.27	24.00	15.1	21,675	0.07%
2022/02/21	3	24.93	2	24.95	24.90	1	21,665	0.00%
2022/02/18	35.2	24.97	6	25.03	25.00	29.2	21,669	0.13%
2022/02/17	5	25.05	1	25.15	25.05	4	21,650	0.02%
2022/02/16	13	25.22	4	25.39	25.10	9	21,665	0.04%
2022/02/15	6	25.22	0	0.00	25.05	6	21,722	0.03%
2022/02/14	3	25.12	5	25.12	25.15	-2	21,836	-0.01%
2022/02/11	4	26.20	0	0.00	25.75	4	21,847	0.02%
2022/02/10	8	26.44	5	26.00	26.00	3	21,899	0.01%
2022/02/09	4	26.48	7	26.39	26.60	-3	21,891	-0.01%
2022/02/08	10	26.01	10	26.22	26.25	0	21,913	0.00%
2022/02/07	1	25.55	40	25.80	25.95	-39	21,992	-0.18%
2022/01/26	19	25.01	12	25.27	25.30	7	22,031	0.03%
2022/01/25	93	25.53	14	25.15	25.00	79	22,316	0.35%
2022/01/24	46	25.28	46	25.75	26.00	0	23,024	0.00%
2022/01/21	22	25.67	5	25.55	25.30	17	23,192	0.07%
2022/01/20	7	26.14	2	26.00	26.10	5	23,297	0.02%
2022/01/19	3	26.55	8	26.34	26.35	-5	23,323	-0.02%
2022/01/18	12	26.55	14	26.54	26.35	-2	23,390	-0.01%
2022/01/17	7.2	27.23	8	26.54	27.10	-0.8	23,532	0.00%
2022/01/14	22	26.95	26	26.77	26.20	-4	23,665	-0.02%
2022/01/13	23	27.34	28	27.59	27.15	-5	24,309	-0.02%
2022/01/12	35	27.53	60	27.76	27.00	-25	24,675	-0.10%
2022/01/11	113	28.26	52.1	28.08	28.15	60.9	24,765	0.25%	大買/
2022/01/10	62	28.71	12	28.55	28.10	50	24,624	0.20%
2022/01/07	69	28.96	93.8	28.93	28.20	-24.8	24,520	-0.10%
2022/01/06	308	32.20	858.5	31.69	31.05	-550.5	24,394	-2.26%	大買/大賣/鉅額交易
2022/01/05	141.1	35.16	87	35.68	34.45	54.1	24,093	0.22%	大買/
2022/01/04	233	35.47	26.1	35.61	36.10	206.9	24,264	0.85%	大買/鉅額交易
2022/01/03	103.5	34.41	17	34.34	34.30	86.5	24,600	0.35%	大買/
2021/12/30	109	34.66	23	34.65	34.65	86	24,941	0.34%	大買/
2021/12/29	140	34.60	19	34.72	34.70	121	25,197	0.48%	大買/鉅額交易
2021/12/28	20	34.88	17	34.95	34.30	3	25,263	0.01%
2021/12/27	34	35.70	17.3	35.74	35.15	16.7	25,512	0.07%
2021/12/24	21	35.40	1	35.05	35.10	20	26,824	0.07%
2021/12/23	13	35.66	20	35.69	35.60	-7	27,183	-0.03%
2021/12/22	68	35.22	63.4	35.37	35.40	4.6	27,484	0.02%
2021/12/21	35	33.36	51	33.66	34.40	-16	27,531	-0.06%
2021/12/20	37	35.12	73	35.85	34.15	-36	27,380	-0.13%
2021/12/17	152	35.66	156	35.63	35.25	-4	27,196	-0.01%	大買/大賣/
2021/12/16	258	36.64	262.6	36.34	35.60	-4.6	26,325	-0.02%	大買/大賣/
2021/12/15	338	34.51	373	34.26	36.30	-35	24,950	-0.14%	大買/大賣/
2021/12/14	932	33.74	937	33.68	34.15	-5	23,347	-0.02%	大買/大賣/
2021/12/13	803	31.61	714.1	31.76	33.40	88.9	20,886	0.43%	大買/大賣/
2021/12/10	186	28.71	275.2	28.79	30.40	-89.2	18,473	-0.48%	大買/大賣/
2021/12/09	339	27.71	84.6	27.64	27.65	254.4	17,056	1.49%	大買/鉅額交易
2021/12/08	6	25.73	32	25.89	25.95	-26	16,201	-0.16%
2021/12/07	11	25.86	41.1	25.83	25.95	-30.1	15,933	-0.19%
2021/12/06	28	25.26	20	25.34	25.45	8	15,489	0.05%
2021/12/03	112	25.42	97	25.09	24.85	15	15,069	0.10%	大買/
2021/12/02	27.1	24.86	31	24.75	24.75	-3.9	14,386	-0.03%
2021/12/01	7	24.56	23	24.57	24.50	-16	14,103	-0.11%
2021/11/30	22	24.20	59	24.39	24.35	-37	14,088	-0.26%
2021/11/29	17	22.53	33	22.78	23.10	-16	14,122	-0.11%
2021/11/26	17	22.95	26	23.06	22.90	-9	14,097	-0.06%
2021/11/25	53	24.01	27	23.94	23.60	26	14,189	0.18%
2021/11/24	46	24.34	59	24.39	24.35	-13	14,339	-0.09%
2021/11/23	43	23.46	9	23.48	23.30	34	14,503	0.23%
2021/11/22	3	23.03	3	23.10	23.10	0	14,517	0.00%
2021/11/19	3	22.72	5	22.66	22.60	-2	14,801	-0.01%
2021/11/18	13.1	22.34	9	22.38	22.55	4.1	14,843	0.03%
2021/11/17	9	23.30	5	23.43	23.10	4	14,808	0.03%
2021/11/16	4	23.16	11	23.27	23.05	-7	14,889	-0.05%
2021/11/15	11.2	23.27	15	23.41	23.15	-3.8	14,924	-0.03%
2021/11/12	27.3	23.29	22	23.27	23.15	5.3	14,989	0.04%
2021/11/11	18	24.29	11	24.34	23.85	7	14,937	0.05%
2021/11/10	1	24.20	5	24.17	24.10	-4	14,941	-0.03%
2021/11/09	41	24.30	11	24.37	24.30	30	15,260	0.20%
2021/11/08	14.1	23.80	10	23.92	23.85	4.1	15,243	0.03%
2021/11/05	17	23.96	1	23.90	23.90	16	15,409	0.10%
2021/11/04	14	24.45	20	24.53	24.50	-6	15,561	-0.04%
2021/11/03	18	24.18	21	24.17	24.05	-3	15,566	-0.02%
2021/11/02	19	25.02	17	24.92	24.40	2	15,637	0.01%
2021/11/01	77	26.22	102	26.28	25.65	-25	15,596	-0.16%	大賣/
2021/10/29	30	25.46	16	25.29	25.00	14	15,443	0.09%
2021/10/28	19	25.21	40	25.17	24.90	-21	15,383	-0.14%
2021/10/27	10	24.83	12	25.08	24.85	-2	15,290	-0.01%
2021/10/26	8	24.98	6	24.84	24.75	2	15,455	0.01%
2021/10/25	47.2	25.32	47	25.25	25.30	0.2	15,686	0.00%
2021/10/22	95	24.84	94	24.89	24.70	1	16,147	0.01%
2021/10/21	156	25.69	171	25.68	25.70	-15	17,241	-0.09%	大買/大賣/
2021/10/20	70	24.84	79	24.90	25.20	-9	16,929	-0.05%
2021/10/19	28	24.28	57	24.22	24.30	-29	16,735	-0.17%
2021/10/18	7	23.62	1	23.90	23.90	6	16,698	0.04%
2021/10/15	12	23.82	24	23.81	23.80	-12	17,324	-0.07%
2021/10/14	38	23.98	38	24.09	23.80	0	18,321	0.00%
2021/10/13	34	24.10	44	24.07	23.70	-10	19,334	-0.05%
2021/10/12	26	24.00	25	23.78	23.35	1	19,792	0.01%
2021/10/08	68	24.07	90	24.15	24.30	-22	19,908	-0.11%
2021/10/07	36	23.32	71	23.58	23.75	-35	19,503	-0.18%
2021/10/06	54	23.20	54.3	23.02	23.10	-0.3	19,397	0.00%
2021/10/05	8	21.78	13	21.18	22.20	-5	19,306	-0.03%
2021/10/04	33	22.74	49.3	22.90	21.70	-16.3	19,567	-0.08%
2021/10/01	365.3	25.04	364.2	24.80	23.20	1.1	19,369	0.01%	大買/大賣/
2021/09/30	47.2	24.25	38	23.93	24.50	9.2	18,112	0.05%
2021/09/29	166.1	23.47	145	23.25	23.00	21.1	17,935	0.12%	大買/大賣/
2021/09/28	47	22.96	48	22.87	22.75	-1	18,456	-0.01%
2021/09/27	3	22.07	2	22.13	21.95	1	18,367	0.01%
2021/09/24	0	0.00	10	21.78	21.70	-10	18,705	-0.05%
2021/09/23	5	21.83	11	21.67	21.65	-6	19,299	-0.03%
2021/09/22	10	21.60	11	21.61	21.60	-1	19,740	-0.01%
2021/09/17	2	22.30	14	22.54	22.40	-12	19,797	-0.06%
2021/09/16	4	22.20	0	0.00	22.15	4	20,258	0.02%
2021/09/15	20	22.39	14	22.24	22.25	6	20,379	0.03%
2021/09/14	2	22.55	1	22.64	22.30	1.1	21,134	0.00%
2021/09/13	11	23.02	2	23.38	22.85	9	21,216	0.04%
2021/09/10	12	22.61	10	22.65	22.75	2	21,388	0.01%
2021/09/09	6.1	22.48	1	22.75	22.75	5.1	21,431	0.02%
2021/09/08	14	22.79	23	22.64	22.25	-9	22,070	-0.04%
2021/09/07	30	23.30	96	23.16	22.95	-66	22,166	-0.30%
2021/09/06	53	24.56	4	24.15	23.90	49	22,117	0.22%
2021/09/03	2	23.98	61	24.27	24.65	-59	21,970	-0.27%
2021/09/02	124	24.44	89	24.54	24.00	35	21,851	0.16%	大買/
2021/09/01	16	24.05	19	24.04	23.85	-3	21,561	-0.01%
2021/08/31	40	23.94	14	24.12	24.05	26	21,504	0.12%
2021/08/30	24	24.24	36	24.14	23.90	-12	21,364	-0.06%
2021/08/27	111	23.96	98	23.98	23.50	13	21,060	0.06%	大買/
2021/08/26	9	22.48	4	22.64	22.80	5	20,555	0.02%
2021/08/25	47	22.89	33	22.92	22.60	14	20,486	0.07%
2021/08/24	14.1	21.58	2	21.78	21.35	12.1	20,222	0.06%
2021/08/23	1	21.90	5	21.99	22.10	-4	20,189	-0.02%
2021/08/20	14	21.38	5	21.36	21.25	9	20,138	0.04%
2021/08/19	6	21.54	5	21.79	20.60	1	20,012	0.00%
2021/08/18	18	21.84	14.1	21.77	22.00	3.9	19,952	0.02%
2021/08/17	6	22.08	11	21.33	20.80	-5	19,913	-0.03%
2021/08/16	11	22.21	25	21.79	21.50	-14	19,836	-0.07%
2021/08/13	53	24.04	38	23.51	22.75	15	19,689	0.08%
2021/08/12	6	24.11	6	23.90	24.15	0	19,372	0.00%
2021/08/11	15	24.20	45	24.06	23.50	-30	19,349	-0.15%
2021/08/10	57	25.88	26	25.91	25.05	31	19,164	0.16%
2021/08/09	33	26.02	14	25.96	25.55	19	18,994	0.10%
2021/08/06	32	27.17	30	27.17	26.55	2	18,935	0.01%
2021/08/05	66	27.33	69	27.46	27.15	-3	18,780	-0.02%
2021/08/04	105	27.65	132	27.58	27.00	-27	18,538	-0.15%	大買/大賣/
2021/08/03	41	26.23	69	26.43	27.00	-28	17,893	-0.16%
2021/08/02	35	25.93	236	25.99	25.75	-201	17,642	-1.14%	大賣/鉅額交易
2021/07/30	69	26.33	88	26.59	26.30	-19	17,515	-0.11%
2021/07/29	140	26.12	110	26.24	26.65	30	17,276	0.17%	大買/大賣/
2021/07/28	234.9	25.06	219	25.43	26.30	15.9	16,920	0.09%	大買/大賣/
2021/07/27	773	27.49	687	27.77	25.35	86	16,278	0.53%	大買/大賣/
2021/07/26	84	26.59	161.6	27.47	27.90	-77.6	14,976	-0.52%	大賣/
2021/07/23	196	25.30	54.3	25.34	25.40	141.7	14,490	0.98%	大買/鉅額交易
2021/07/22	95	26.67	44.3	26.82	25.90	50.7	14,177	0.36%
2021/07/21	200	27.24	101.5	27.21	26.70	98.5	13,854	0.71%	大買/大賣/
2021/07/20	299.3	26.28	414	26.10	27.65	-114.7	13,150	-0.87%	大買/大賣/鉅額交易
2021/07/19	173	25.45	370.1	25.44	26.25	-197.1	12,038	-1.64%	大買/大賣/鉅額交易
2021/07/16	295	23.86	289.2	23.94	23.90	5.8	10,756	0.05%	大買/大賣/
2021/07/15	25	23.16	126	23.20	23.15	-101	9,986	-1.01%	大賣/鉅額交易
2021/07/14	9	22.11	8.3	22.23	22.20	0.8	9,564	0.01%
2021/07/13	116.1	23.27	388.3	22.62	22.20	-272.2	9,503	-2.86%	大買/大賣/鉅額交易
2021/07/12	280.1	24.17	92.5	24.02	23.90	187.5	9,256	2.03%	大買/鉅額交易
2021/07/09	250.1	23.77	205	23.88	23.65	45.1	9,081	0.50%	大買/大賣/
2021/07/08	68.1	23.21	90	23.13	23.05	-21.9	8,870	-0.25%
2021/07/07	53	22.90	70	22.83	22.70	-17	9,030	-0.19%
2021/07/06	103.2	23.32	51	23.36	23.05	52.2	9,028	0.58%	大買/
2021/07/05	162.6	23.47	253	23.52	24.05	-90.5	8,886	-1.02%	大買/大賣/
2021/07/02	90	22.75	70	22.65	22.15	20	8,261	0.24%
2021/07/01	86	23.24	80	22.96	22.95	6	8,242	0.07%
2021/06/30	190	23.04	308	23.27	23.50	-118	7,909	-1.49%	大買/大賣/鉅額交易
2021/06/29	89	22.40	123.2	22.57	22.15	-34.2	7,322	-0.47%	大賣/
2021/06/28	47.3	21.72	8	21.62	21.60	39.3	6,873	0.57%
2021/06/25	192	22.00	116	22.13	21.90	76	6,750	1.13%	大買/大賣/
2021/06/24	103	21.39	63	21.07	21.20	40	6,257	0.64%	大買/
2021/06/23	159	21.56	235	21.80	21.40	-76	6,162	-1.23%	大買/大賣/
2021/06/22	14	20.89	34	21.03	20.50	-20	5,337	-0.37%
2021/06/21	154	20.80	130	20.70	20.80	24	5,233	0.46%	大買/大賣/
2021/06/18	13	20.11	10	20.24	20.05	3	5,013	0.06%
2021/06/17	314	21.33	249	21.15	20.70	65	4,993	1.30%	大買/大賣/
2021/06/16	10	20.65	22	20.63	20.65	-12	4,348	-0.28%
2021/06/15	6	18.78	13	18.86	18.80	-7	4,324	-0.16%
2021/06/11	16	18.61	0	0.00	18.35	16	4,290	0.37%
2021/06/10	8.1	18.63	4.1	18.81	19.05	4	4,257	0.09%
2021/06/09	2.1	18.38	0	0.00	18.35	2.1	4,233	0.05%
2021/06/08	6	19.08	5	18.85	18.80	1	4,261	0.02%
2021/06/07	3.1	18.58	22	18.96	18.50	-18.9	4,275	-0.44%
2021/06/04	0.1	18.95	1	19.05	18.95	-0.9	4,312	-0.02%
2021/06/03	0	0.00	1	19.25	19.15	-1	4,302	-0.02%
2021/06/02	2	19.08	3	19.20	19.05	-1	4,286	-0.02%
2021/06/01	21	19.52	8	19.49	19.50	13	4,277	0.30%
2021/05/31	4	19.10	6	19.16	18.85	-2	4,228	-0.05%
2021/05/28	1	18.90	2	18.90	18.80	-1	4,219	-0.02%
2021/05/27	3	18.60	2	18.78	18.75	1	4,270	0.02%
2021/05/26	4	18.54	0	0.00	18.65	4	4,355	0.09%
2021/05/25	31	18.86	10	19.07	18.55	21	4,532	0.46%
2021/05/24	0	0.00	6	18.54	18.85	-6	4,727	-0.13%
2021/05/21	1	17.70	15	18.00	18.00	-14	4,723	-0.30%
2021/05/20	24	18.41	3	19.00	17.60	21	4,758	0.44%
2021/05/19	3	16.83	2	18.35	18.30	1	4,739	0.02%
2021/05/18	5	16.42	4	16.75	17.15	1	4,700	0.02%
2021/05/17	9.1	15.82	5	16.00	15.75	4.1	4,682	0.09%
2021/05/14	2	17.35	5	17.45	17.45	-3	4,613	-0.07%
2021/05/13	1	15.95	9	15.83	15.90	-8	4,542	-0.18%
2021/05/12	28	16.46	7	16.22	16.00	21	4,576	0.46%
2021/05/11	28	17.92	15	17.93	17.70	13	4,523	0.29%
2021/05/10	4	18.98	1	19.05	18.90	3	4,524	0.07%
2021/05/07	2	19.10	1	19.00	19.15	1	4,558	0.02%
2021/05/06	3	18.62	2	18.55	19.10	1	4,578	0.02%
2021/05/05	6	18.37	0	0.00	18.20	6	4,576	0.13%
2021/05/04	33	18.37	12	18.98	18.10	21	4,596	0.46%
2021/05/03	17	19.65	22	19.96	19.60	-5	4,575	-0.11%
2021/04/29	22	20.04	7	20.11	19.95	15	4,618	0.32%
2021/04/28	10	20.35	2	20.35	20.20	8	4,679	0.17%
2021/04/27	6.2	20.36	1	20.35	20.35	5.2	4,735	0.11%
2021/04/26	9.1	20.44	10	20.45	20.35	-0.9	4,840	-0.02%
2021/04/23	2	20.30	3	20.58	20.60	-1	4,836	-0.02%
2021/04/22	7	20.62	18	20.49	20.20	-11	4,866	-0.23%
2021/04/21	6	21.12	4	21.09	21.05	2	4,813	0.04%
2021/04/20	2	21.45	8	21.33	21.30	-6	4,811	-0.12%
2021/04/19	4	21.01	7	21.01	20.90	-3	4,826	-0.06%
2021/04/16	10	21.44	35	21.31	21.25	-25	4,837	-0.52%
2021/04/15	7	21.11	2	21.05	21.00	5	4,988	0.10%
2021/04/14	78	20.98	8	21.64	21.25	70	5,107	1.37%
2021/04/13	286	22.72	63	23.08	22.45	223	5,009	4.45%	大買/鉅額交易
2021/04/12	31	21.60	64	21.73	22.15	-33	4,725	-0.70%
2021/04/09	31	21.95	83	21.70	21.95	-52	4,628	-1.12%
2021/04/08	49	22.03	50	22.36	22.40	-1	4,526	-0.02%
2021/04/07	50.1	20.55	32	20.97	21.25	18.1	4,276	0.42%
2021/04/06	4	19.94	20	19.93	19.90	-16	4,230	-0.38%
2021/04/01	8.1	20.00	12	20.01	20.00	-3.9	4,255	-0.09%
2021/03/31	21	20.61	34	20.48	20.30	-13	4,323	-0.30%
2021/03/30	0	20.65	2	20.53	20.50	-2	4,477	-0.04%
2021/03/29	81	20.30	91	20.11	20.50	-10	4,671	-0.21%
2021/03/26	67	19.98	43	19.95	19.90	24	4,684	0.51%
2021/03/25	37	20.94	13	20.49	20.40	24	4,667	0.51%
2021/03/24	3	20.93	1	20.55	20.65	2	4,678	0.04%
2021/03/23	21	20.77	4	20.95	20.65	17	4,682	0.36%
2021/03/22	15.1	21.57	47	21.76	21.55	-32	4,673	-0.68%
2021/03/19	35	20.99	5	20.90	20.90	30	4,662	0.64%
2021/03/18	77	21.44	24	21.38	21.45	53	4,690	1.13%
2021/03/17	15	20.97	2	20.75	20.75	13	4,623	0.28%
2021/03/16	4	20.63	5	20.71	20.60	-1	4,641	-0.02%
2021/03/15	9	21.04	32	21.03	20.95	-23	4,684	-0.49%
2021/03/12	0	0.00	2	20.80	20.65	-2	4,691	-0.04%
2021/03/11	10	20.72	12	20.42	20.40	-2	4,768	-0.04%
2021/03/10	2	20.40	6	20.93	20.80	-4	4,804	-0.08%
2021/03/09	0	0.00	6	19.76	19.80	-6	4,855	-0.12%
2021/03/08	2	19.65	1	20.30	19.65	1	4,982	0.02%
2021/03/05	6	19.83	1	20.00	19.70	5	5,085	0.10%
2021/03/04	7	20.37	1	20.15	20.15	6	5,179	0.12%
2021/03/03	7	20.45	7	20.66	20.65	0	5,239	0.00%
2021/03/02	15	21.03	21	21.00	20.50	-6	5,440	-0.11%
2021/02/26	34.7	21.48	72	21.73	21.50	-37.3	5,823	-0.64%
2021/02/25	137	21.19	16	21.23	21.30	121	6,094	1.99%	大買/鉅額交易
2021/02/24	21	21.24	90.2	21.56	21.70	-69.2	5,988	-1.16%
2021/02/23	3	19.95	2	19.95	19.75	1	5,865	0.02%
2021/02/22	4	19.75	6	19.84	20.15	-2	6,072	-0.03%
2021/02/19	7	19.39	19	19.36	19.65	-12	6,323	-0.19%
2021/02/18	53	18.93	11	18.58	19.00	42	6,437	0.65%
2021/02/17	11	18.20	10	18.24	18.60	1	6,572	0.02%
2021/02/05	5	17.75	3	17.72	17.75	2	6,628	0.03%
2021/02/04	1	17.90	12	17.93	17.80	-11	6,927	-0.16%
2021/02/03	12	18.97	41	18.44	18.40	-29	7,098	-0.41%
2021/02/02	20	17.81	0	0.00	17.90	20	7,152	0.28%
2021/02/01	2	16.95	18	17.52	17.65	-16	7,307	-0.22%
2021/01/29	18	17.56	0	0.00	17.40	18	7,530	0.24%
2021/01/28	18	17.93	4	18.08	17.85	14	7,696	0.18%
2021/01/27	6	18.44	3	18.42	18.35	3	7,895	0.04%
2021/01/26	9	18.87	2	19.30	18.70	7	8,017	0.09%
2021/01/25	7	19.16	2	19.45	19.40	5	8,249	0.06%
2021/01/22	17	19.06	24	19.34	19.20	-7	8,298	-0.08%
2021/01/21	28.1	18.35	32	18.67	18.30	-4	8,298	-0.05%
2021/01/20	12.2	19.85	7	19.89	19.15	5.2	8,293	0.06%
2021/01/19	4	20.83	6	20.91	20.60	-2	8,321	-0.02%
2021/01/18	8	20.35	4	20.55	20.30	4	8,269	0.05%
2021/01/15	39	20.64	11	20.61	20.45	28	8,300	0.34%
2021/01/14	0	0.00	12	21.03	21.00	-12	8,326	-0.14%
2021/01/13	3	21.00	5	21.03	21.05	-2	8,357	-0.02%
2021/01/12	13	21.12	153	21.02	21.00	-140	8,381	-1.67%	大賣/鉅額交易
2021/01/11	162	22.09	13.1	21.58	21.80	148.9	8,464	1.76%	大買/鉅額交易
2021/01/08	68	21.82	47	22.24	21.50	21	8,925	0.24%
2021/01/07	6	21.81	27	22.27	22.40	-21	9,502	-0.22%
2021/01/06	26	20.83	0.2	20.90	20.40	25.8	9,713	0.27%
2021/01/05	4	21.48	2	21.53	21.40	2	10,238	0.02%
2021/01/04	1	21.65	42	21.67	21.60	-41	10,391	-0.39%
2020/12/31	2	21.63	1	21.60	21.65	1	10,721	0.01%
2020/12/30	4	22.30	7	22.28	21.80	-3	10,925	-0.03%
2020/12/29	6	22.03	12	21.97	21.95	-6	11,227	-0.05%
2020/12/28	18	21.60	20	21.61	21.50	-2	11,371	-0.02%
2020/12/25	12.1	21.96	17	22.18	21.80	-4.9	11,685	-0.04%
2020/12/24	39	22.79	31	22.74	22.45	8	11,718	0.07%
2020/12/23	31	22.25	34	22.59	22.95	-3	11,717	-0.03%
2020/12/22	21	21.48	10	21.80	21.00	11	11,892	0.09%
2020/12/21	17	21.70	18.2	21.93	21.65	-1.2	12,055	-0.01%
2020/12/18	2	22.60	5	22.42	22.15	-3	12,180	-0.02%
2020/12/17	9	22.04	3	22.05	22.05	6	12,223	0.05%
2020/12/16	32	22.72	5	22.75	22.35	27	12,270	0.22%
2020/12/15	14	22.62	4	22.71	22.00	10	12,315	0.08%
2020/12/14	7	21.51	18	22.50	22.85	-11	12,323	-0.09%
2020/12/11	10	21.75	18	21.38	21.35	-8	12,307	-0.06%
2020/12/10	12	22.54	12	22.48	22.20	0	12,334	0.00%
2020/12/09	9	23.40	4	23.21	22.70	5	12,451	0.04%
2020/12/08	11	23.15	15	22.99	22.90	-4	12,656	-0.03%
2020/12/07	32	22.95	38	23.21	23.40	-6	13,133	-0.05%
2020/12/04	15	22.91	2	22.93	22.75	13	13,364	0.10%
2020/12/03	25	23.48	44	23.93	23.15	-19	13,867	-0.14%
2020/12/02	43	23.24	37	23.29	23.10	6	13,973	0.04%
2020/12/01	49	24.08	19	24.08	24.00	30	14,237	0.21%
2020/11/30	37	24.87	53	24.98	24.70	-16	14,450	-0.11%
2020/11/27	44	24.70	35	24.84	24.65	9	14,545	0.06%
2020/11/26	61.1	25.00	38	24.99	24.75	23.1	14,519	0.16%
2020/11/25	128	25.05	83	25.28	25.65	45	14,371	0.31%	大買/
2020/11/24	24	23.46	58	24.12	24.60	-34	13,961	-0.24%
2020/11/23	11	22.42	21	22.38	22.40	-10	13,628	-0.07%
2020/11/20	65	22.79	83	23.21	22.55	-18	13,572	-0.13%
2020/11/19	63	23.00	28	22.89	22.75	35	13,462	0.26%
2020/11/18	39	22.41	36	22.01	22.05	3	13,275	0.02%
2020/11/17	5	21.07	47	22.44	22.55	-42	13,054	-0.32%
2020/11/16	22	21.18	44.5	20.99	20.50	-22.5	13,047	-0.17%
2020/11/13	9.1	22.01	16	22.01	21.80	-7	13,061	-0.05%
2020/11/12	38	21.58	34.5	22.12	22.50	3.5	13,178	0.03%
2020/11/11	97	22.92	96.5	23.23	23.10	0.5	13,253	0.00%
2020/11/10	14	24.60	65	24.42	24.30	-51	13,289	-0.38%
2020/11/09	84.1	25.18	31	25.35	24.95	53.1	13,243	0.40%
2020/11/06	65.3	25.75	57	25.39	24.95	8.3	13,207	0.06%
2020/11/05	36	24.46	61	24.59	25.40	-25	13,224	-0.19%
2020/11/04	65	23.69	122	23.51	23.10	-57	13,212	-0.43%	大賣/
2020/11/03	95	24.74	20	24.70	24.40	75	13,011	0.58%
2020/11/02	34	25.35	74	25.21	24.60	-40	12,901	-0.31%
2020/10/30	39	26.36	54	26.35	25.80	-15	12,649	-0.12%
2020/10/29	41	26.02	13	26.00	26.60	28	12,575	0.22%
2020/10/28	27	26.56	10	26.30	26.00	17	12,510	0.14%
2020/10/27	30	27.00	46.1	26.99	26.95	-16.1	12,435	-0.13%
2020/10/26	16	25.72	28.8	25.84	26.35	-12.8	12,364	-0.10%
2020/10/23	19	24.93	26	24.79	24.85	-7	12,340	-0.06%
2020/10/22	25	24.10	7	24.00	24.15	18	12,314	0.15%
2020/10/21	29	25.08	3	25.13	24.60	26	12,268	0.21%
2020/10/20	21.2	25.36	4	25.31	25.20	17.2	12,236	0.14%
2020/10/19	29	24.76	42	24.83	25.50	-13	12,204	-0.11%
2020/10/16	96	25.75	111	26.11	25.60	-15	12,108	-0.12%	大賣/
2020/10/15	169	26.37	108	27.04	27.30	61	11,627	0.52%	大買/大賣/
2020/10/14	41	24.84	13.5	25.15	25.60	27.6	10,878	0.25%
2020/10/13	94	22.59	38.6	22.94	23.30	55.4	10,573	0.52%
2020/10/12	11	20.10	14	20.99	21.20	-3	10,034	-0.03%
2020/10/08	31	18.98	70	18.98	19.30	-39	9,959	-0.39%
2020/10/07	27	18.30	47	18.20	18.20	-20	9,743	-0.21%
2020/10/06	92	18.33	110	18.22	18.20	-18	9,563	-0.19%	大賣/
2020/10/05	45	17.38	50	17.05	17.30	-5	9,367	-0.05%
2020/09/30	121	16.76	62.2	17.45	17.65	58.8	9,427	0.62%	大買/
2020/09/29	6	16.22	55	16.70	16.05	-49	9,283	-0.53%
2020/09/28	24	17.19	18	17.45	17.05	6	9,207	0.07%
2020/09/25	58	17.61	31	17.60	18.00	27	9,075	0.30%
2020/09/24	38	17.04	50	17.22	17.70	-12	8,761	-0.14%
2020/09/23	19	16.46	53	16.66	17.20	-34	8,753	-0.39%
2020/09/22	41	15.66	19	15.65	15.65	22	8,617	0.26%
2020/09/21	14	16.64	11	16.60	16.40	3	8,550	0.04%
2020/09/18	10	16.46	14	16.48	16.40	-4	8,478	-0.05%
2020/09/17	8	16.08	22	16.06	16.05	-14	8,404	-0.17%
2020/09/16	23	15.82	2	16.20	15.70	21	8,334	0.25%
2020/09/15	14	16.16	31	16.18	16.00	-17	8,297	-0.20%
2020/09/14	36	15.66	17	15.85	15.70	19	8,416	0.23%
2020/09/11	92	16.66	45	16.64	16.80	47	8,260	0.57%
2020/09/10	72	16.64	65	16.83	17.30	7	8,010	0.09%
2020/09/09	31	14.77	27	15.15	15.75	4	7,491	0.05%
2020/09/08	138	14.86	95	14.92	14.35	43	7,163	0.60%	大買/
2020/09/07	21	15.28	45	15.29	15.30	-24	6,596	-0.36%
2020/09/04	54	13.01	108	13.26	13.95	-54	6,397	-0.84%	大賣/
2020/09/03	135	12.52	51	12.03	12.70	84	6,019	1.40%	大買/
2020/09/02	78	11.24	54	11.10	11.55	24	5,709	0.42%
2020/09/01	18	10.62	27	10.64	10.60	-9	5,509	-0.16%
2020/08/31	46	10.71	30	10.77	10.70	16	5,462	0.29%
2020/08/28	21	10.34	1	10.60	10.40	20	5,376	0.37%
2020/08/27	11	10.37	10	10.15	10.15	1	5,324	0.02%
2020/08/26	22	10.58	14	10.54	10.50	8	5,302	0.15%
2020/08/25	19	10.60	16	10.68	10.60	3	5,263	0.06%
2020/08/24	3	10.38	11	10.21	10.25	-8	5,193	-0.15%
2020/08/21	13	10.58	1	10.65	10.50	12	5,145	0.23%
2020/08/20	37	10.33	5	10.03	10.80	32	5,063	0.63%
2020/08/19	12	10.67	1	11.00	10.55	11	4,902	0.22%
2020/08/18	13	11.23	18	11.59	11.45	-5	4,732	-0.11%
2020/08/17	61	11.26	132	11.15	11.60	-71	4,539	-1.56%	大賣/
2020/08/14	71	10.00	18	10.46	10.65	53	4,172	1.27%
2020/08/13	3	9.79	30	9.82	9.70	-27	3,955	-0.68%
2020/08/12	37	9.27	90	9.77	9.89	-53	3,892	-1.36%
2020/08/11	55	9.92	72	9.90	9.60	-17	3,775	-0.45%
2020/08/10	49	9.34	105	9.70	9.85	-56	3,524	-1.59%	大賣/
2020/08/07	42	8.91	26	8.92	8.96	16	3,352	0.48%
2020/08/06	42	8.88	22	8.96	8.84	20	3,355	0.60%
2020/08/05	5	8.83	30	8.83	8.80	-25	3,335	-0.75%
2020/08/04	35	8.90	11	8.88	8.82	24	3,334	0.72%
2020/08/03	24	8.89	7	8.85	8.83	17	3,434	0.49%
2020/07/31	40	8.88	24	8.95	8.78	16	3,523	0.45%
2020/07/30	5	8.92	10	8.93	8.90	-5	3,502	-0.14%
2020/07/29	30	8.70	53	8.80	8.94	-23	3,472	-0.66%
2020/07/28	16	8.54	15	8.38	8.32	1	3,422	0.03%
2020/07/27	25	8.73	236	8.69	8.55	-211	3,415	-6.18%	大賣/鉅額交易
2020/07/24	29	8.90	40	8.86	8.76	-11	3,416	-0.32%
2020/07/23	44	9.06	16	8.97	8.93	28	3,410	0.82%
2020/07/22	15	9.17	12.7	9.10	9.11	2.3	3,411	0.07%
2020/07/21	24	9.08	17	9.11	9.06	7	3,374	0.21%
2020/07/20	3	8.75	0	0.00	8.90	3	3,330	0.09%
2020/07/17	25	8.98	32	8.89	8.75	-7	3,319	-0.21%
2020/07/16	59	9.24	45	9.12	9.08	14	3,288	0.43%
2020/07/15	37.1	9.48	329	9.28	9.17	-291.9	3,243	-9.00%	大賣/鉅額交易
2020/07/14	30	9.41	27	9.33	9.20	3	3,177	0.09%
2020/07/13	39	9.09	32	9.07	9.02	7	3,049	0.23%
2020/07/10	32	9.14	79	8.97	9.00	-47	3,014	-1.56%
2020/07/09	102	9.12	352.6	9.33	9.48	-250.6	2,863	-8.75%	大買/大賣/鉅額交易
2020/07/08	78	8.92	490	9.11	8.90	-412	2,591	-15.90%	大賣/鉅額交易
2020/07/07	47	8.55	33	8.50	8.47	14	2,372	0.59%
2020/07/06	2	8.51	6	8.52	8.51	-4	2,323	-0.17%
2020/07/03	11	8.49	17	8.46	8.44	-6	2,293	-0.26%
2020/07/02	9.2	8.58	146	8.62	8.58	-136.8	2,230	-6.13%	大賣/鉅額交易
2020/07/01	41	8.98	28	8.96	8.94	13	2,020	0.64%
2020/06/30	15.3	8.82	15	8.79	8.78	0.3	1,999	0.02%
2020/06/29	11	8.82	10	8.76	8.76	1	2,037	0.05%
2020/06/24	18	8.84	4	8.89	8.75	14	2,036	0.69%
2020/06/23	70	9.04	5	9.07	8.92	65	2,043	3.18%
2020/06/22	28	9.16	68	9.00	9.00	-40	2,057	-1.94%
2020/06/19	73	9.43	23	9.26	9.18	50	2,040	2.45%
2020/06/18	0	0.00	7	8.93	8.91	-7	1,839	-0.38%
2020/06/17	3	8.95	4	8.94	8.95	-1	1,829	-0.06%
2020/06/16	30	8.91	1	8.95	8.91	29	1,827	1.59%
2020/06/15	46	8.94	40	8.92	8.90	6	1,839	0.33%
2020/06/12	21	8.83	21	8.88	8.88	0	1,827	0.00%
2020/06/11	25	9.10	75	9.13	9.09	-50	1,833	-2.73%
2020/06/10	35	9.13	53	9.16	9.09	-18	1,838	-0.98%
2020/06/09	39	9.54	0	0.00	9.28	39	1,859	2.10%
2020/06/08	0	0.00	20	9.61	9.55	-20	1,868	-1.07%
2020/06/05	30	9.53	0	0.00	9.53	30	1,862	1.61%
2020/06/02	0.1	9.31	0	0.00	9.36	0.1	2,092	0.00%
2020/06/01	0	0.00	0.6	9.28	9.28	-0.6	2,170	-0.03%
2020/05/28	2	9.41	2	9.45	9.23	0	2,186	0.00%
2020/05/27	3	9.36	6	9.41	9.39	-3	2,201	-0.14%
2020/05/26	3	9.41	3	9.45	9.41	0	2,266	0.00%
2020/05/25	0	0.00	5	9.41	9.40	-5	2,274	-0.22%
2020/05/22	22	9.56	0	0.00	9.43	22	2,317	0.95%
2020/05/18	0	0.00	9	9.67	9.40	-9	2,421	-0.37%
2020/05/15	11	9.94	14	10.12	9.80	-3	2,483	-0.12%
2020/05/14	21.2	10.23	14	10.13	10.05	7.2	2,644	0.27%
2020/05/13	6	10.56	2	10.40	10.60	4	2,679	0.15%
2020/05/11	0	0.00	1	10.45	10.45	-1	2,791	-0.04%
2020/05/08	40	10.74	36	10.84	10.60	4	2,831	0.14%
2020/05/07	26	10.35	42	10.37	10.55	-16	2,836	-0.56%
2020/05/05	1	10.00	6	9.87	9.84	-5	2,737	-0.18%
2020/05/04	15.1	9.82	0	0.00	9.76	15.1	2,753	0.55%
2020/04/29	1	10.05	3	9.99	9.98	-2	2,739	-0.07%
2020/04/28	1	9.78	0	0.00	9.96	1	2,718	0.04%
2020/04/17	16	10.37	17	10.16	9.90	-1	2,767	-0.04%
2020/04/15	1	9.82	4	9.55	9.63	-3	2,734	-0.11%
2020/04/13	1	9.43	2	9.43	9.33	-1	2,783	-0.04%
2020/04/10	0	0.00	0	9.40	9.40	0	2,855	0.00%
2020/04/08	2	9.44	3	9.50	9.43	-1	2,901	-0.03%
2020/04/07	2	9.25	0	0.00	9.19	2	2,899	0.07%
2020/04/06	0	9.10	0	0.00	9.10	0	2,939	0.00%
2020/04/01	6	9.06	11	9.10	9.14	-5	2,950	-0.17%
2020/03/31	15	9.14	15	9.11	9.03	0	3,021	0.00%
2020/03/30	0	8.84	12	8.41	8.85	-12	2,972	-0.40%
2020/03/27	10	8.70	3	8.90	8.68	7	2,969	0.24%
2020/03/26	2	8.64	10	8.80	8.90	-8	2,939	-0.27%
2020/03/25	0	0.00	3	8.33	8.38	-3	2,949	-0.10%
2020/03/24	3	7.88	6	7.92	7.98	-3	2,935	-0.10%
2020/03/23	6	7.66	9	7.70	7.55	-3	2,916	-0.10%
2020/03/20	9	8.20	3	8.23	8.16	6	2,917	0.21%
2020/03/19	1	7.83	8	7.84	7.83	-7	2,890	-0.24%
2020/03/18	8	8.87	7	8.93	8.69	1	2,879	0.03%
2020/03/17	12	8.75	14	9.00	8.80	-2	2,865	-0.07%
2020/03/16	10	9.87	2	10.30	9.52	8	2,858	0.28%
2020/03/13	12	9.99	9	10.08	10.15	3	2,852	0.11%
2020/03/12	7	11.45	9	11.43	11.00	-2	2,828	-0.07%
2020/03/11	3	12.15	3	12.25	11.70	0	2,811	0.00%
2020/03/10	9	11.66	9	11.85	12.20	0	2,841	0.00%
2020/03/09	8	12.93	25	12.26	12.10	-17	2,892	-0.59%
2020/03/06	39	13.07	12	13.04	13.20	27	2,896	0.93%
2020/03/05	5	12.70	30	12.45	13.05	-25	2,797	-0.89%
2020/03/04	0	11.90	0	0.00	11.90	0	2,916	0.00%
2020/03/03	3	12.20	2	12.35	12.10	1	2,936	0.03%
2020/03/02	7	11.85	10	11.92	11.90	-3	2,929	-0.10%
2020/02/27	15	12.54	16	12.53	11.95	-1	2,921	-0.03%
2020/02/26	14	12.81	14	12.90	12.90	0	2,873	0.00%
2020/02/25	10	12.93	8	12.98	12.90	2	2,931	0.07%
2020/02/24	5	12.96	4	12.98	12.90	1	2,883	0.03%
2020/02/21	11	13.30	6	13.35	13.25	5	2,865	0.17%
2020/02/20	11	13.67	10	13.70	13.70	1	2,838	0.04%
2020/02/19	10.1	13.80	14	13.84	13.75	-3.9	2,819	-0.14%
2020/02/18	32	13.74	11	13.80	13.65	21	2,760	0.76%
2020/02/17	20	13.65	33	13.69	13.90	-13	2,688	-0.48%
2020/02/14	59	12.74	58	12.39	12.75	1	2,499	0.04%
2020/02/13	72.4	12.54	65	12.58	12.65	7.4	2,439	0.30%
2020/02/12	0	0.00	2	12.05	11.95	-2	2,342	-0.09%
2020/02/11	7	11.83	0	0.00	11.85	7	2,321	0.30%
2020/02/10	24	12.04	26	11.95	12.25	-2	2,273	-0.09%
2020/02/07	8.4	11.19	6	11.28	11.15	2.4	2,153	0.11%
2020/02/06	1	11.35	1	11.25	11.30	0	2,188	0.00%
2020/02/05	9	11.20	9	11.27	11.15	0	2,195	0.00%
2020/02/04	5	11.30	5	11.35	11.25	0	2,167	0.00%
2020/02/03	6	11.20	6	11.28	11.10	0	2,169	0.00%
2020/01/31	11	11.58	11	11.65	11.85	0	2,167	0.00%
2020/01/30	7	11.70	5	11.75	11.75	2	2,170	0.09%
2020/01/17	0	0.00	0.8	12.75	12.80	-0.8	2,142	-0.04%
2020/01/16	5	12.70	5	12.75	12.80	0	2,172	0.00%
2020/01/15	10	12.75	16	12.80	12.70	-6	2,315	-0.26%
2020/01/14	7	12.77	8	12.83	12.75	-1	2,316	-0.04%
2020/01/13	5	12.95	5	12.95	12.90	0	2,306	0.00%
2020/01/10	20	12.70	23	12.76	12.70	-3	2,273	-0.13%
2020/01/08	13	12.57	13.6	12.62	12.65	-0.6	2,314	-0.03%
2020/01/06	3	13.03	3	13.13	12.80	0	2,360	0.00%
2020/01/03	6	12.78	37	12.81	12.65	-31	2,296	-1.35%
2019/12/31	1	12.60	2	12.75	12.75	-1	2,342	-0.04%
2019/12/30	3	12.87	8	12.95	12.80	-5	2,349	-0.21%
2019/12/27	0	0.00	40	12.35	12.50	-40	2,317	-1.73%
2019/12/26	57	12.59	24.4	12.57	12.60	32.6	2,325	1.40%
2019/12/25	3	11.95	0	0.00	11.95	3	2,347	0.13%
2019/12/24	15	11.92	15	11.97	12.00	0	2,356	0.00%
2019/12/23	4	12.00	0	0.00	12.00	4	2,391	0.17%
2019/12/20	4	12.10	9	12.11	12.10	-5	2,407	-0.21%
2019/12/19	25	11.92	32.1	11.95	11.90	-7.1	2,401	-0.30%
2019/12/18	1	11.90	0	0.00	12.00	1	2,505	0.04%
2019/12/17	5	11.85	5	11.95	11.90	0	2,566	0.00%
2019/12/13	0.2	11.85	0	0.00	11.90	0.2	2,580	0.01%
2019/12/12	14	11.85	15	11.90	11.85	-1	2,619	-0.04%
2019/12/11	5	11.95	7	12.00	11.95	-2	2,631	-0.08%
2019/12/10	1	11.85	1	11.90	11.90	0	2,650	0.00%
2019/12/09	5	12.15	5	12.15	12.15	0	2,648	0.00%
2019/12/06	5	12.21	4.4	12.35	12.35	0.6	2,632	0.02%
2019/12/05	1.2	12.39	0.6	12.35	12.35	0.6	2,619	0.02%
2019/12/04	16.6	12.46	14.6	12.52	12.40	2	2,588	0.08%
2019/12/03	10	12.27	4	12.44	12.65	6	2,504	0.24%
2019/12/02	0.8	11.45	1.6	11.54	11.50	-0.9	2,403	-0.04%
2019/11/22	25	7.64	15	7.65	7.55	10	2,379	0.42%
2019/11/20	3	7.08	0	0.00	7.15	3	2,165	0.14%
2019/11/19	0	0.00	22	7.15	7.15	-22	2,171	-1.01%
2019/11/18	6	7.38	13	7.34	7.28	-7	2,179	-0.32%
2019/11/15	28	7.17	20	7.51	7.53	8	2,225	0.36%
2019/11/13	1	7.03	1	6.92	6.88	0	2,220	0.00%
2019/11/12	3	6.91	2	6.92	6.91	1	2,253	0.04%
2019/11/11	5	6.69	5	6.95	6.69	0	2,286	0.00%
2019/11/07	4	7.04	0	0.00	7.05	4	2,434	0.16%
2019/11/05	2	7.23	0	0.00	7.22	2	2,499	0.08%
2019/11/04	6	7.30	4	7.26	7.22	2	2,571	0.08%
2019/11/01	0	0.00	2	7.39	7.42	-2	2,593	-0.08%
2019/10/30	1	7.58	0	0.00	7.55	1	2,783	0.04%
2019/10/29	0	0.00	11	7.68	7.58	-11	3,006	-0.37%
2019/10/28	2	7.50	0	0.00	7.51	2	3,122	0.06%
2019/10/23	11	7.54	0	0.00	7.39	11	3,504	0.31%
2019/10/21	2	7.54	0	0.00	7.56	2	3,562	0.06%
2019/10/17	12	7.65	46	7.71	7.60	-34	3,571	-0.95%
2019/10/16	50	7.57	40	7.65	7.72	10	3,501	0.29%
2019/10/15	20	7.07	6	7.05	7.02	14	3,373	0.42%
2019/10/14	0	0.00	4	7.12	7.11	-4	3,383	-0.12%
2019/10/09	1	7.01	0	0.00	7.02	1	3,391	0.03%
2019/10/08	1	7.08	0	0.00	7.11	1	3,465	0.03%
2019/10/07	6	7.17	21	7.11	7.08	-15	3,457	-0.43%
2019/10/04	13	7.75	7	7.89	7.51	6	3,412	0.18%
2019/10/03	1	7.90	0	0.00	7.95	1	3,368	0.03%
2019/10/02	12	8.08	0	0.00	8.03	12	3,324	0.36%
2019/10/01	7	8.20	1	8.10	8.05	6	3,335	0.18%
2019/09/26	0	0.00	20	8.48	8.37	-20	3,353	-0.60%
2019/09/24	0	0.00	30	8.44	8.40	-30	3,545	-0.85%
2019/09/23	33	8.58	26	8.55	8.39	7	3,535	0.20%
2019/09/19	11	8.31	10	8.25	8.24	1	3,444	0.03%
2019/09/18	2	8.35	10	8.45	8.32	-8	3,423	-0.23%
2019/09/17	13	8.46	18	8.45	8.42	-5	3,422	-0.15%
2019/09/16	20	8.62	6	8.62	8.55	14	3,442	0.41%
2019/09/12	8	8.58	0	0.00	8.46	8	3,367	0.24%
2019/09/10	10	8.32	0	0.00	8.30	10	3,458	0.29%
2019/09/09	5	8.35	17	8.42	8.34	-12	3,483	-0.34%
2019/09/06	0	0.00	1	8.28	8.30	-1	3,523	-0.03%
2019/09/05	0	0.00	1	8.34	8.26	-1	3,577	-0.03%
2019/09/04	5	8.21	8	8.22	8.25	-3	3,590	-0.08%
2019/09/03	0	0.00	10	8.14	8.15	-10	3,653	-0.27%
2019/08/30	5	8.10	9	8.12	8.09	-4	3,979	-0.10%
2019/08/28	0	0.00	4	8.12	8.08	-4	4,144	-0.10%
2019/08/27	0	0.00	3	8.16	8.07	-3	4,159	-0.07%
2019/08/26	11	8.12	10	8.07	8.05	1	4,162	0.02%
2019/08/22	2	8.22	0	0.00	8.19	2	4,146	0.05%
2019/08/21	11	8.36	13	8.26	8.22	-2	4,146	-0.05%
2019/08/20	2	8.34	12	8.39	8.22	-10	4,161	-0.24%
2019/08/19	12	8.17	8	8.22	8.16	4	4,135	0.10%
2019/08/16	4	8.21	5	8.15	8.15	-1	4,147	-0.02%
2019/08/15	30	8.16	15	8.21	8.12	15	4,165	0.36%
2019/08/14	33	8.35	18	8.40	8.25	15	4,423	0.34%
2019/08/13	18	8.42	19	8.40	8.37	-1	4,578	-0.02%
2019/08/12	50	8.55	46	8.63	8.58	4	4,877	0.08%
2019/08/08	5	8.22	11	8.22	8.23	-6	5,243	-0.11%
2019/08/07	21	8.32	0	0.00	8.21	21	5,226	0.40%
2019/08/06	22	8.41	21	8.41	8.47	1	5,246	0.02%
2019/08/05	100	8.55	117	8.52	8.35	-17	5,190	-0.33%	大賣/
2019/08/02	18	9.09	18	9.03	8.88	0	5,134	0.00%
2019/08/01	23	9.33	33	9.37	9.13	-10	5,062	-0.20%
2019/07/31	114	9.17	141	9.29	9.26	-27	5,053	-0.53%	大買/大賣/
2019/07/30	55	8.97	119	8.95	8.90	-64	4,943	-1.29%	大賣/
2019/07/29	99	8.97	42	9.07	9.13	57	4,788	1.19%
2019/07/26	7	8.46	13	8.56	8.39	-6	4,538	-0.13%
2019/07/25	10	8.62	6	8.62	8.49	4	4,455	0.09%
2019/07/24	1	8.52	9	8.38	8.53	-8	4,403	-0.18%
2019/07/23	14	8.38	13	8.30	8.27	1	4,358	0.02%
2019/07/22	10	8.29	10	8.28	8.26	0	4,327	0.00%
2019/07/19	12	8.37	3	8.36	8.25	9	4,315	0.21%
2019/07/18	10	8.27	10	8.33	8.28	0	4,297	0.00%
2019/07/17	10	8.30	14	8.34	8.32	-4	4,298	-0.09%
2019/07/16	11	8.28	16.1	8.29	8.27	-5.1	4,285	-0.12%
2019/07/15	12	8.30	20	8.25	8.24	-8	4,271	-0.19%
2019/07/12	91	8.45	37	8.48	8.35	54	4,277	1.26%
2019/07/11	0	0.00	20	8.31	8.26	-20	4,216	-0.47%
2019/07/09	0	0.00	10	8.33	8.29	-10	4,237	-0.24%
2019/07/08	40	8.33	41	8.34	8.33	-1	4,233	-0.02%
2019/07/05	10	8.37	9	8.48	8.35	1	4,231	0.02%
2019/07/04	5	8.41	51	8.48	8.43	-46	4,228	-1.09%
2019/07/03	18	8.64	128	8.69	8.38	-110	4,234	-2.60%	大賣/鉅額交易
2019/07/02	27	8.47	50	8.67	8.60	-23	4,161	-0.55%
2019/07/01	6	8.02	5	8.03	8.05	1	4,017	0.02%
2019/06/28	58	8.24	15	8.36	8.22	43	3,990	1.08%
2019/06/27	25	8.32	8	8.37	8.31	17	4,112	0.41%
2019/06/26	5	8.36	9	8.35	8.34	-4	4,215	-0.09%
2019/06/25	46	8.46	0	0.00	8.33	46	4,222	1.09%
2019/06/24	11	8.49	36	8.56	8.57	-25	4,213	-0.59%
2019/06/21	14	8.78	42	8.43	8.55	-28	4,203	-0.67%
2019/06/20	5	8.82	0	0.00	8.80	5	4,160	0.12%
2019/06/19	50	8.99	43	8.92	8.82	7	4,131	0.17%
2019/06/18	9	8.82	0	0.00	8.70	9	4,033	0.22%
2019/06/17	17	8.90	77	8.90	8.90	-60	4,002	-1.50%
2019/06/14	62	9.01	118	9.05	8.83	-56	3,973	-1.41%	大賣/
2019/06/13	23	8.92	23	8.95	8.90	0	3,886	0.00%
2019/06/12	24	8.79	0	0.00	8.72	24	3,825	0.63%
2019/06/11	91	9.04	36	8.95	8.86	55	3,783	1.45%
2019/06/10	42	9.38	61	9.09	9.12	-19	3,717	-0.51%
2019/06/06	32	9.14	81	9.23	9.02	-49	3,622	-1.35%
2019/06/05	16	8.44	15	8.74	8.91	1	3,388	0.03%
2019/06/04	12	8.11	13	8.11	8.10	-1	3,248	-0.03%
2019/06/03	14	8.31	0	0.00	8.31	14	3,259	0.43%
2019/05/31	25	8.32	0	0.00	8.33	25	3,252	0.77%
2019/05/30	8	8.35	0	0.00	8.38	8	3,237	0.25%
2019/05/29	9	8.33	3	8.40	8.43	6	3,229	0.19%
2019/05/28	6	8.27	5	8.30	8.34	1	3,221	0.03%
2019/05/27	36	8.49	7	8.41	8.32	29	3,208	0.90%
2019/05/24	44	8.66	1	8.61	8.55	43	3,172	1.36%
2019/05/23	36	8.81	10	8.91	8.90	26	3,127	0.83%
2019/05/22	74	9.01	5	9.18	8.76	69	3,098	2.23%
2019/05/21	183	9.00	235	9.26	9.30	-52	3,054	-1.70%	大買/大賣/
2019/05/20	155	9.04	111	9.02	8.82	44	2,759	1.59%	大買/大賣/
2019/05/17	253	8.61	189	8.78	9.05	64	2,559	2.50%	大買/大賣/
2019/05/16	77	8.24	90	8.33	8.40	-13	2,212	-0.59%
2019/05/15	11	7.64	21	7.64	7.64	-10	1,811	-0.55%
2019/05/14	0	0.00	23	6.80	6.95	-23	1,820	-1.26%
2019/05/13	12	6.40	24	6.53	6.32	-12	1,757	-0.68%
2019/05/10	20	6.43	11	6.39	6.34	9	1,739	0.52%
2019/05/09	19	6.55	23	6.45	6.41	-4	1,728	-0.23%
2019/05/08	9	6.71	5	6.70	6.68	4	1,708	0.23%
2019/05/07	3	6.08	11	6.53	6.68	-8	1,619	-0.49%
2019/04/29	4	5.99	0	0.00	5.98	4	1,525	0.26%
2019/04/26	10	6.11	10	6.10	6.11	0	1,515	0.00%
2019/04/25	5	6.18	5	6.21	6.18	0	1,547	0.00%
2019/04/23	5	6.22	11	6.23	6.20	-6	1,613	-0.37%
2019/04/19	2	6.45	15	6.47	6.43	-13	1,604	-0.81%
2019/04/18	1	6.38	0	0.00	6.35	1	1,597	0.06%
2019/04/16	9	6.44	5	6.47	6.41	4	1,550	0.26%
2019/04/15	0	6.51	0	0.00	6.54	0	1,536	0.00%
2019/04/12	10	6.25	10	6.31	6.30	0	1,503	0.00%
2019/04/11	15	6.40	0	0.00	6.30	15	1,496	1.00%
2019/04/10	3	6.29	0	0.00	6.38	3	1,475	0.20%
2019/04/09	14	6.28	5	6.20	6.26	9	1,456	0.62%
2019/04/08	1	6.03	41	6.03	6.03	-40	1,445	-2.77%
2019/04/03	0	0.00	3	6.06	6.00	-3	1,426	-0.21%
2019/04/02	0	0.00	11	6.05	6.03	-11	1,405	-0.78%
2019/04/01	22	5.96	15	6.02	5.85	7	1,363	0.51%
2019/03/29	17	6.39	7	6.31	6.30	10	1,221	0.82%
2019/03/28	2	7.00	0	0.00	6.99	2	1,118	0.18%
2019/03/27	0	0.00	5	7.11	7.10	-5	1,112	-0.45%
2019/03/22	6	7.36	0	0.00	7.39	6	1,130	0.53%
2019/03/21	2	7.50	0	0.00	7.42	2	1,131	0.18%
2019/03/20	0	0.00	30	7.75	7.84	-30	1,091	-2.75%
2019/03/18	3	7.65	0	0.00	7.65	3	1,085	0.28%
2019/03/07	3	8.19	0	0.00	8.10	3	1,187	0.25%
2019/03/06	1	8.15	0	0.00	8.19	1	1,155	0.09%
2019/02/26	3	8.17	0	0.00	8.14	3	1,314	0.23%
2019/02/19	0	0.00	0.1	8.10	8.11	-0.1	1,362	-0.01%
2019/02/15	0	0.00	10	8.04	8.07	-10	1,405	-0.71%
2019/02/14	11	8.25	11	8.15	8.20	0	1,402	0.00%
2019/02/13	1	8.03	0	0.00	7.90	1	1,347	0.07%
2019/02/11	0	0.00	1	7.79	7.77	-1	1,323	-0.08%
2019/01/30	0	0.00	5	7.88	7.82	-5	1,335	-0.37%
2019/01/29	5	7.88	0	0.00	7.88	5	1,368	0.37%
2019/01/24	1	8.07	0	0.00	7.93	1	1,435	0.07%
2019/01/18	0	0.00	10	7.97	7.94	-10	1,488	-0.67%
2019/01/17	15	7.94	15	8.10	7.84	0	1,505	0.00%
2019/01/16	17	8.05	3	8.00	8.00	14	1,487	0.94%
2019/01/09	0	0.00	3	7.30	7.33	-3	1,498	-0.20%
2019/01/08	3	7.25	0	0.00	7.25	3	1,569	0.19%
2019/01/07	2	7.31	10	7.37	7.28	-8	1,586	-0.50%
2019/01/03	5	7.28	5	7.38	7.26	0	1,655	0.00%
2019/01/02	5	7.34	0	0.00	7.32	5	1,679	0.30%
2018/12/28	11	7.39	11	7.42	7.41	0	1,693	0.00%
2018/12/27	6	7.61	11	7.49	7.53	-5	1,722	-0.29%
2018/12/25	8	7.08	8	7.11	7.10	0	1,728	0.00%
2018/12/24	8	7.19	4	7.24	7.18	4	1,794	0.22%
2018/12/22	4	7.18	7	7.19	7.19	-3	1,846	-0.16%
2018/12/21	7	7.15	7	7.19	7.21	0	1,922	0.00%
2018/12/20	19	7.21	13	7.20	7.12	6	1,947	0.31%
2018/12/19	5	7.28	20	7.34	7.40	-15	1,982	-0.76%
2018/12/18	41	7.31	33	7.38	7.21	8	2,012	0.40%
2018/12/17	25	7.56	10	7.62	7.50	15	2,070	0.72%
2018/12/14	7	7.68	0	0.00	7.70	7	2,159	0.32%
2018/12/11	0	7.80	15	7.80	7.77	-15	2,558	-0.59%
2018/12/10	24	7.80	9	7.92	7.77	15	2,625	0.57%
2018/12/07	6	7.90	13	7.93	7.92	-7	2,734	-0.26%
2018/12/06	32	7.91	51	7.89	7.77	-19	2,818	-0.67%
2018/12/05	25	8.26	32	8.28	8.22	-7	2,892	-0.24%
2018/12/04	17	8.70	2	8.47	8.45	15	2,942	0.51%
2018/11/30	10	8.15	12	8.18	8.14	-2	3,055	-0.07%
2018/11/29	0	0.00	14	8.11	8.05	-14	3,139	-0.45%
2018/11/28	7	8.18	7	7.96	8.11	0	3,322	0.00%
2018/11/27	21	7.89	18	7.93	7.90	3	3,558	0.08%
2018/11/26	17	7.86	19	7.95	7.90	-2	3,661	-0.05%
2018/11/23	58	8.05	58	8.11	7.91	0	3,683	0.00%
2018/11/22	16	7.73	12	7.81	7.61	4	3,616	0.11%
2018/11/21	21	7.75	21	7.75	7.80	0	3,622	0.00%
2018/11/15	2	8.00	4	7.95	7.87	-2	3,858	-0.05%
2018/11/14	12	8.19	10	8.04	8.04	2	3,890	0.05%
2018/11/12	23	7.79	23	7.85	7.80	0	3,888	0.00%
2018/11/07	0	0.00	8	7.75	7.82	-8	3,911	-0.20%
2018/11/06	20	8.24	27	8.10	7.70	-7	3,932	-0.18%
2018/11/05	1	7.76	7	8.00	8.11	-6	3,909	-0.15%
2018/11/02	10	7.66	1	7.61	7.57	9	3,885	0.23%
2018/11/01	0	0.00	2	7.30	7.20	-2	3,856	-0.05%
2018/10/31	1	7.08	1	7.12	7.04	0	3,850	0.00%
2018/10/26	13	6.99	11	7.14	6.89	2	3,806	0.05%
2018/10/23	2	7.59	0	0.00	7.53	2	3,741	0.05%
2018/10/22	22	7.59	15	7.56	7.69	7	3,742	0.19%
2018/10/19	0	0.00	1	7.48	7.32	-1	3,751	-0.03%
2018/10/18	7	7.78	5	7.84	7.62	2	3,741	0.05%
2018/10/17	2	7.93	1	8.00	7.83	1	3,737	0.03%
2018/10/16	10	8.10	9	8.12	7.94	1	3,731	0.03%
2018/10/15	4	7.98	1	8.03	7.97	3	3,671	0.08%
2018/10/12	11	7.61	7	7.66	7.88	4	3,691	0.11%
2018/10/11	2	7.73	7	7.76	7.73	-5	3,724	-0.13%
2018/10/09	8	8.81	8	8.86	8.58	0	3,686	0.00%
2018/10/08	7	9.16	9	9.06	8.94	-2	3,677	-0.05%
2018/10/05	11	9.21	5	9.10	9.02	6	3,702	0.16%
2018/10/04	9	9.63	10	9.70	9.60	-1	3,692	-0.03%
2018/10/02	33	10.05	13	10.19	9.87	20	3,681	0.54%
2018/10/01	6	10.40	49	10.42	10.15	-43	3,623	-1.19%
2018/09/28	35	10.33	12	10.35	10.30	23	3,589	0.64%
2018/09/27	12	10.07	0	0.00	10.05	12	3,568	0.34%
2018/09/26	21	10.15	0	0.00	10.20	21	3,553	0.59%
2018/09/25	11	10.30	11	10.35	10.25	0	3,549	0.00%
2018/09/21	25	10.55	25	10.61	10.35	0	3,522	0.00%
2018/09/20	28	10.48	20	10.71	10.35	8	3,477	0.23%
2018/09/19	97	10.79	129	10.72	10.90	-32	3,476	-0.92%	大賣/
2018/09/18	16	10.16	15	10.28	10.05	1	3,279	0.03%
2018/09/17	14	10.49	8	10.40	10.15	6	3,256	0.18%
2018/09/14	13	10.53	13	10.67	10.45	0	3,262	0.00%
2018/09/13	119	10.84	116	10.60	10.50	3	3,199	0.09%	大買/大賣/
2018/09/12	43	10.02	33	10.10	10.10	10	3,091	0.32%
2018/09/11	0	0.00	8	10.21	10.25	-8	3,070	-0.26%
2018/09/10	2	9.70	2	10.15	9.36	0	2,969	0.00%
2018/09/07	9	10.44	24	10.19	10.15	-15	2,941	-0.51%
2018/09/06	4	10.70	4	10.63	10.55	0	2,876	0.00%
2018/09/05	56	10.70	49	10.47	10.40	7	2,783	0.25%
2018/09/04	193	10.77	468	10.67	10.95	-275	2,704	-10.17%	大買/大賣/鉅額交易
2018/09/03	394	10.75	35	10.53	10.60	359	2,515	14.27%	大買/鉅額交易
2018/08/31	26	9.76	25	9.45	9.90	1	2,230	0.04%
2018/08/30	0	0.00	15	8.91	9.00	-15	2,140	-0.70%
2018/08/29	10	8.66	1	8.71	8.51	9	2,217	0.41%
2018/08/27	14	8.82	16	8.87	8.75	-2	2,217	-0.09%
2018/08/24	8	8.90	4	9.09	8.62	4	2,187	0.18%
2018/08/23	23	8.43	19	8.49	8.61	4	2,082	0.19%
2018/08/22	0	0.00	30	7.50	7.83	-30	2,005	-1.50%
2018/08/21	33	7.11	39.5	7.13	7.12	-6.5	1,975	-0.33%
2018/08/20	20	7.58	14	7.57	7.29	6	1,942	0.31%
2018/08/17	8	7.82	16	7.90	7.75	-8	1,914	-0.42%
2018/08/16	9	8.00	9	8.13	7.84	0	1,907	0.00%
2018/08/15	5	8.05	10	8.07	8.04	-5	1,927	-0.26%
2018/08/14	40	8.25	33	8.28	8.23	7	1,933	0.36%
2018/08/13	42	8.30	22	8.37	8.03	20	1,911	1.05%
2018/08/10	12	9.09	10	9.24	8.90	2	1,882	0.11%
2018/08/09	25.5	9.20	7	9.19	9.12	18.5	1,880	0.98%
2018/08/08	17	9.32	8	9.29	9.27	9	1,945	0.46%
2018/08/07	25	9.31	25	9.38	9.30	0	2,056	0.00%
2018/08/06	15	9.34	10	9.41	9.29	5	2,211	0.23%
2018/08/03	10	9.33	10	9.37	9.33	0	2,330	0.00%
2018/08/02	14	9.38	4	9.38	9.31	10	2,335	0.43%
2018/07/30	10	9.54	12	9.57	9.45	-2	2,336	-0.09%
2018/07/27	13	9.55	9	9.57	9.52	4	2,383	0.17%
2018/07/26	0	0.00	17	9.53	9.57	-17	2,418	-0.70%
2018/07/25	13	9.31	8	9.38	9.26	5	2,414	0.21%
2018/07/24	7	9.31	19	9.31	9.34	-12	2,424	-0.49%
2018/07/23	10	9.28	7	9.39	9.25	3	2,460	0.12%
2018/07/20	8	9.43	0	0.00	9.43	8	2,474	0.32%
2018/07/19	8	9.74	0	0.00	9.66	8	2,480	0.32%
2018/07/18	28	9.67	31	9.66	10.00	-3	2,487	-0.12%
2018/07/17	13	9.46	5	9.50	9.44	8	2,436	0.33%
2018/07/16	5	9.51	20	9.47	9.56	-15	2,440	-0.61%
2018/07/13	18	9.36	33	9.46	9.31	-15	2,448	-0.61%
2018/07/12	10	9.31	5	9.47	9.24	5	2,423	0.21%
2018/07/11	29	9.48	24	9.62	9.40	5	2,409	0.21%
2018/07/10	30	9.57	30	9.64	9.50	0	2,394	0.00%
2018/07/09	5	9.46	10	9.52	9.60	-5	2,390	-0.21%
2018/07/06	10	9.58	7	9.63	9.50	3	2,421	0.12%
2018/07/05	20	9.67	24	9.77	9.58	-4	2,427	-0.16%
2018/07/04	22	9.58	22	9.64	9.57	0	2,391	0.00%
2018/07/03	34	9.87	35	10.10	9.50	-1	2,381	-0.04%
2018/07/02	47	10.12	25	10.29	10.00	22	2,354	0.93%
2018/06/29	20	10.58	23	10.61	10.60	-3	2,339	-0.13%
2018/06/28	4	10.40	8	10.39	10.60	-4	2,324	-0.17%
2018/06/27	16	10.98	10	11.20	10.20	6	2,421	0.25%
2018/06/26	21	11.64	9	11.45	11.30	12	2,360	0.51%
2018/06/25	3	12.02	0	0.00	12.00	3	2,334	0.13%
2018/06/22	12	12.09	0	0.00	12.05	12	2,245	0.53%
2018/06/20	10	12.15	10	12.20	12.30	0	2,249	0.00%
2018/06/19	0	0.00	1	12.25	12.10	-1	2,219	-0.05%
2018/06/14	12	12.28	10	12.20	12.15	2	2,195	0.09%
2018/06/13	0	0.00	2	12.55	12.25	-2	2,242	-0.09%
2018/06/12	0	0.00	1	12.10	12.10	-1	2,216	-0.05%
2018/06/11	2	12.05	0	0.00	12.10	2	2,208	0.09%
2018/06/08	80	12.32	2	12.30	12.25	78	2,269	3.44%
2018/06/07	10	12.50	0	0.00	12.35	10	2,273	0.44%
2018/06/06	2	12.65	10	12.55	12.50	-8	2,262	-0.35%
2018/06/05	0	0.00	10	12.10	12.05	-10	2,149	-0.47%
2018/05/29	1	12.30	0	0.00	12.40	1	2,140	0.05%
2018/05/28	0	0.00	4	12.15	12.05	-4	2,131	-0.19%
2018/05/24	0	0.00	10	12.15	12.25	-10	2,127	-0.47%
2018/05/23	3	12.07	0	0.00	12.05	3	2,134	0.14%
2018/05/16	31	13.11	1	12.40	12.60	30	2,230	1.34%
2018/05/15	5	12.89	80	12.62	12.60	-75	2,184	-3.43%
2018/05/14	4	14.14	15	14.18	13.85	-11	2,150	-0.51%
2018/05/11	14	13.61	15	13.52	13.85	-1	1,992	-0.05%
2018/05/10	5	12.90	0	0.00	13.05	5	1,870	0.27%
2018/05/09	1	12.80	0	0.00	12.70	1	1,870	0.05%
2018/05/08	7	12.99	0	0.00	12.90	7	1,873	0.37%
2018/05/07	5	13.00	0	0.00	13.00	5	1,887	0.26%
2018/05/04	3	13.52	1	13.20	13.15	2	1,880	0.11%
2018/05/03	1	13.25	16	13.43	13.05	-15	1,840	-0.81%
2018/05/02	1	12.50	1	12.85	12.85	0	1,819	0.00%
2018/04/26	7	12.60	0	0.00	12.15	7	1,757	0.40%
2018/04/25	0	0.00	2	12.50	12.60	-2	1,743	-0.11%
2018/04/24	12	12.83	0	0.00	12.60	12	1,737	0.69%
2018/04/17	0	13.55	1	13.70	13.50	-1	1,746	-0.06%
2018/04/13	1	14.00	0	0.00	13.95	1	1,768	0.06%
2018/04/12	10	14.15	10	14.15	14.10	0	1,789	0.00%
2018/04/11	1	13.60	0	0.00	13.90	1	1,764	0.06%
2018/04/03	0	13.80	0	0.00	13.80	0	1,772	0.00%
2018/04/02	3	14.00	0	0.00	14.00	3	1,767	0.17%
2018/03/30	15	13.50	13	13.80	14.30	2	1,763	0.11%
2018/03/29	0	0.00	1	15.05	15.00	-1	1,602	-0.06%
2018/03/28	2	15.08	0	0.00	15.00	2	1,598	0.13%
2018/03/23	1	15.15	0	0.00	15.30	1	1,727	0.06%
2018/03/22	35	16.26	37	15.83	15.65	-2	1,740	-0.11%
2018/03/21	28	15.76	25	15.84	15.90	3	1,718	0.17%
2018/03/19	11	16.07	1	15.90	15.90	10	1,733	0.58%
2018/03/14	0	0.00	1	15.85	15.80	-1	1,702	-0.06%
2018/03/08	1	15.60	0	0.00	15.50	1	1,697	0.06%
2018/03/06	1	15.00	2	15.15	15.05	-1	1,719	-0.06%
2018/03/01	0	15.15	0	0.00	15.10	0	1,907	0.00%
2018/02/26	0	0.00	1	15.30	15.10	-1	1,937	-0.05%
2018/02/23	3	15.43	0	0.00	15.15	3	1,961	0.15%
2018/02/21	0	0.00	5	15.00	14.85	-5	2,058	-0.24%
2018/02/09	5	14.75	11	14.46	14.50	-6	2,053	-0.29%
2018/02/07	4	14.58	5	14.55	14.30	-1	2,020	-0.05%
2018/02/06	15	14.33	4	14.10	14.10	11	2,043	0.54%
2018/02/05	0	0.00	3	15.70	15.60	-3	2,012	-0.15%
2018/02/02	1	15.80	0	0.00	15.90	1	2,043	0.05%
2018/02/01	6	15.85	5	15.90	15.80	1	2,085	0.05%
2018/01/31	13	15.89	0	0.00	15.85	13	2,119	0.61%
2018/01/30	1	16.15	0	0.00	15.95	1	2,139	0.05%
2018/01/25	1	16.00	3	16.03	15.90	-2	2,200	-0.09%
2018/01/24	2	16.10	0	0.00	16.15	2	2,198	0.09%
2018/01/23	4	16.30	0	0.00	16.20	4	2,210	0.18%
2018/01/22	0	0.00	4	16.40	16.30	-4	2,250	-0.18%
2018/01/17	2	16.60	1	16.55	16.55	1	2,476	0.04%
2018/01/15	10	16.25	10	16.40	16.10	0	2,521	0.00%
2018/01/12	0	0.00	11	16.27	16.25	-11	2,573	-0.43%
2018/01/11	0	0.00	3	16.05	16.00	-3	2,663	-0.11%
2018/01/10	8.1	16.24	12	16.36	15.95	-3.9	2,801	-0.14%
2018/01/09	7	16.32	0	0.00	16.30	7	3,166	0.22%
2018/01/08	1	16.75	4	17.00	16.55	-3	3,387	-0.09%
2018/01/05	0	0.00	4	16.65	16.70	-4	3,464	-0.12%
2018/01/04	10	16.75	0	0.00	16.80	10	3,612	0.28%
2018/01/03	2	16.53	0	0.00	16.60	2	3,679	0.05%
2018/01/02	4	16.48	0	0.00	16.50	4	3,990	0.10%