光群雷 (2461)-台新-高雄券商分點個股進出

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

光群雷

(2461)

可現股當沖

股價
25.25
漲跌
▲0.15
漲幅
+0.60%
成交量
1,143張
產業
上市其他電子類股
135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

光群雷 (2461)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
2024/05/10	23	25.11	0	0.00	25.25	23	1,467	1.57%
2024/05/09	3.2	25.18	2	25.20	25.10	1.2	1,472	0.08%
2024/05/08	44.1	25.14	5	25.15	25.10	39.1	1,533	2.55%
2024/05/07	4.3	25.08	1	25.35	25.30	3.3	1,530	0.21%
2024/05/06	13.1	25.51	4	25.55	25.50	9.1	1,521	0.60%
2024/05/03	1.2	26.28	1	25.85	25.85	0.2	1,503	0.01%
2024/05/02	4	25.85	0	0.00	25.85	4	1,504	0.27%
2024/04/30	27	25.67	3	25.63	25.90	24	1,493	1.61%
2024/04/29	87.3	25.89	28	26.06	25.65	59.3	1,481	4.00%
2024/04/26	6	25.28	0	0.00	25.20	6	1,410	0.43%
2024/04/25	7	24.94	41	25.19	24.85	-34	1,381	-2.46%
2024/04/24	14	23.85	2	23.78	23.70	12	1,295	0.93%
2024/04/23	25	23.69	0	0.00	23.65	25	1,308	1.91%
2024/04/22	2	23.45	0	0.00	23.55	2	1,310	0.15%
2024/04/19	10	23.43	1	23.45	23.25	9	1,318	0.68%
2024/04/17	0	24.00	26	24.14	24.15	-26	1,342	-1.94%
2024/04/16	6	23.95	1	24.30	23.95	5	1,367	0.37%
2024/04/15	0	24.25	2	24.65	24.65	-2	1,408	-0.14%
2024/04/12	5	25.10	1	24.60	24.65	4	1,398	0.29%
2024/04/11	1	24.85	22	24.95	25.00	-21	1,373	-1.53%
2024/04/10	20	24.95	18	24.73	24.45	2	1,350	0.15%
2024/04/09	4	25.36	3	24.60	24.80	1	1,329	0.08%
2024/04/08	101	24.43	8	24.30	25.00	93	1,290	7.21%	大買/
2024/04/02	15	23.25	0	0.00	23.25	15	1,212	1.24%
2024/04/01	2	23.10	0	0.00	23.10	2	1,204	0.17%
2024/03/29	42	23.52	21	23.46	23.65	21	1,184	1.77%
2024/03/28	2	23.30	0	0.00	23.25	2	1,157	0.17%
2024/03/27	1	23.55	1	23.50	23.60	0	1,149	0.00%
2024/03/26	3	24.07	0	0.00	23.90	3	1,137	0.26%
2024/03/25	1	24.15	400	24.26	24.30	-399	1,125	-35.45%	大賣/鉅額交易
2024/03/22	1	24.65	217	24.19	24.65	-216	1,106	-19.52%	大賣/鉅額交易
2024/03/21	15	24.22	305	24.21	24.10	-290	1,047	-27.67%	大賣/鉅額交易
2024/03/20	0	0.00	337	23.61	23.90	-337	1,002	-33.60%	大賣/鉅額交易
2024/03/19	1	23.55	1	23.10	22.95	0	976	0.00%
2024/03/18	0	0.00	8	22.99	23.30	-8	968	-0.83%
2024/03/15	0	0.00	1	22.95	22.65	-1	962	-0.10%
2024/03/13	0	22.85	0	0.00	22.70	0	970	0.00%
2024/03/12	5	22.90	0	0.00	22.90	5	978	0.51%
2024/03/08	1	22.35	3	22.57	22.40	-2	981	-0.20%
2024/03/07	2	22.55	0	0.00	22.50	2	992	0.20%
2024/03/06	7	22.83	0	0.00	22.75	7	984	0.71%
2024/03/05	1	22.70	4	22.95	23.00	-3	963	-0.31%
2024/03/04	0	0.00	9	23.04	22.95	-9	971	-0.93%
2024/03/01	5	22.85	5	22.90	23.00	0	987	0.00%
2024/02/29	3	22.90	6	22.95	22.85	-3	991	-0.30%
2024/02/27	21	23.11	6	22.85	22.85	15	994	1.51%
2024/02/26	0	23.85	0	0.00	23.40	0	979	0.00%
2024/02/23	0	0.00	1	23.60	23.60	-1	982	-0.10%
2024/02/22	0	0.00	7	24.15	23.75	-7	1,011	-0.69%
2024/02/19	0	23.80	0	0.00	23.65	0	1,047	0.00%
2024/02/16	2	23.43	0	0.00	23.50	2	1,077	0.19%
2024/02/15	8	23.40	10	23.50	23.40	-2	1,071	-0.19%
2024/02/05	24	23.71	3	23.92	23.45	21	1,066	1.97%
2024/02/01	7	24.09	1	24.30	24.05	6	1,041	0.58%
2024/01/31	103	24.66	2	24.53	24.65	101	1,024	9.86%	大買/鉅額交易
2024/01/30	3	23.45	0	0.00	23.20	3	953	0.31%
2024/01/29	4	23.45	0	0.00	23.65	4	951	0.42%
2024/01/26	0	24.30	0	0.00	23.75	0	957	0.00%
2024/01/25	8	24.36	0	0.00	24.30	8	955	0.84%
2024/01/24	10	24.73	0	0.00	24.70	10	945	1.06%
2024/01/23	21	24.65	11	24.82	24.85	10	937	1.07%
2024/01/22	25	23.98	0	0.00	24.10	25	907	2.75%
2024/01/15	4	24.25	3	24.23	24.20	1	834	0.12%
2024/01/11	3	23.82	11	23.94	23.95	-8	809	-0.99%
2024/01/10	14	23.55	8	23.35	23.40	6	784	0.76%
2024/01/09	2	23.50	1	23.50	23.55	1	795	0.13%
2024/01/05	100	22.93	0	22.85	22.85	100	727	13.74%
2024/01/04	2	22.85	0	22.75	22.80	2	726	0.28%
2024/01/03	0	0.00	0	22.80	22.70	0	726	0.00%
2023/12/28	0	0.00	1	22.90	22.80	-1	723	-0.14%
2023/12/22	0	0.00	3	22.80	22.70	-3	730	-0.41%
2023/12/13	1	22.85	0	0.00	22.95	1	747	0.13%
2023/12/12	1	22.90	0	0.00	22.65	1	746	0.13%
2023/12/11	3	22.97	0	0.00	22.95	3	742	0.40%
2023/12/08	1	22.85	0	0.00	22.80	1	735	0.14%
2023/12/07	7	22.94	0	0.00	22.85	7	732	0.96%
2023/12/06	1	23.45	0	0.00	23.30	1	718	0.14%
2023/12/05	6	23.61	1	23.40	23.40	5	714	0.70%
2023/12/04	20	23.98	40	24.05	24.05	-20	705	-2.83%
2023/12/01	2	24.10	1	24.35	24.10	1	687	0.15%
2023/11/30	12	24.43	0	0.00	24.70	12	682	1.76%
2023/11/29	2	24.45	2	24.75	24.40	0	677	0.00%
2023/11/27	1	25.05	0	0.00	25.00	1	670	0.15%
2023/11/24	0	0.00	1	25.10	25.45	-1	666	-0.15%
2023/11/22	4	25.40	0	0.00	25.40	4	659	0.61%
2023/11/21	3	25.32	38	25.57	25.35	-35	658	-5.31%
2023/11/20	3	25.10	1	25.10	24.95	2	641	0.31%
2023/11/17	21	25.10	0	0.00	25.10	21	641	3.27%
2023/11/16	5	25.13	7	25.04	24.95	-2	648	-0.31%
2023/11/15	301	24.36	7	24.55	24.55	294	602	48.78%	大買/鉅額交易
2023/11/10	5	23.35	0	0.00	23.55	5	603	0.83%
2023/11/09	0	0.00	1	23.35	23.20	-1	609	-0.16%
2023/11/07	0	0.00	1	23.40	23.65	-1	649	-0.15%
2023/11/06	1	23.70	0	0.00	23.45	1	682	0.15%
2023/11/03	50	23.40	0	0.00	23.50	50	731	6.84%
2023/11/02	100	23.19	0	0.00	23.15	100	762	13.11%
2023/11/01	54	23.13	2	22.95	22.95	52	814	6.39%
2023/10/27	1	22.55	0	0.00	22.65	1	981	0.10%
2023/10/24	0	0.00	5	22.50	22.50	-5	1,244	-0.40%
2023/10/18	16	22.51	0	0.00	22.35	16	2,533	0.63%
2023/10/17	0	0.00	4	23.05	22.80	-4	2,782	-0.14%
2023/10/16	0	0.00	5	22.45	22.60	-5	3,061	-0.16%
2023/10/13	5	22.70	0	0.00	22.65	5	3,103	0.16%
2023/10/12	1	22.75	0	0.00	23.10	1	3,154	0.03%
2023/10/11	4	22.70	0	0.00	22.75	4	3,158	0.13%
2023/10/03	5	23.00	0	0.00	22.85	5	3,179	0.16%
2023/10/02	3	23.20	0	23.80	23.20	3	3,183	0.09%
2023/09/28	3	23.25	3	23.20	23.20	0	3,183	0.00%
2023/09/27	10	23.25	0	0.00	23.30	10	3,197	0.31%
2023/09/26	0	0.00	1	23.00	23.20	-1	3,207	-0.03%
2023/09/25	3	23.00	0	0.00	23.05	3	3,204	0.09%
2023/09/21	2	22.38	0	0.00	22.40	2	3,206	0.06%
2023/09/19	1	22.50	3	22.85	22.95	-2	3,218	-0.06%
2023/09/15	3	22.78	0	0.00	23.00	3	3,232	0.09%
2023/09/14	0	0.00	25	22.95	23.00	-25	3,288	-0.76%
2023/09/12	0	0.00	90	22.54	23.00	-90	3,340	-2.69%
2023/09/11	4	22.60	0	0.00	22.75	4	3,348	0.12%
2023/09/08	1	22.90	0	0.00	22.80	1	3,359	0.03%
2023/09/07	0	0.00	2	23.45	23.20	-2	3,370	-0.06%
2023/08/31	91	23.50	1	23.40	23.45	90	3,905	2.30%
2023/08/30	5	23.04	2	22.90	23.05	3	3,897	0.08%
2023/08/28	5	22.55	0	0.00	22.60	5	3,915	0.13%
2023/08/24	3	22.80	1	23.40	22.65	2	3,914	0.05%
2023/08/22	1	22.65	1	22.55	22.50	0	3,904	0.00%
2023/08/21	2	22.90	0	0.00	22.90	2	3,893	0.05%
2023/08/18	1	22.95	8	23.25	22.90	-7	3,886	-0.18%
2023/08/17	0	0.00	1	23.15	23.50	-1	3,863	-0.03%
2023/08/16	1	23.35	1	23.45	23.25	0	3,855	0.00%
2023/08/15	1	23.80	6	24.06	23.80	-5	3,846	-0.13%
2023/08/14	5	23.88	25.2	23.72	23.80	-20.2	3,840	-0.53%
2023/08/11	9	24.32	12	24.56	23.85	-3	3,825	-0.08%
2023/08/10	14	24.62	15	24.58	24.40	-1	3,821	-0.03%
2023/08/09	14	25.56	3	25.13	25.35	11	3,787	0.29%
2023/08/08	1	26.20	3	26.30	26.20	-2	3,734	-0.05%
2023/08/07	15	26.67	9	26.71	26.70	6	3,711	0.16%
2023/08/04	3	26.10	10	26.07	26.15	-7	3,657	-0.19%
2023/08/02	59	26.58	41	25.67	25.65	18	3,631	0.50%
2023/08/01	42	26.94	42	26.59	26.75	0	3,576	0.00%
2023/07/31	11	26.57	31	26.48	26.45	-20	3,528	-0.57%
2023/07/28	10	25.83	6	25.93	26.00	4	3,446	0.12%
2023/07/27	10	26.77	9	26.55	26.25	1	3,412	0.03%
2023/07/26	3	26.45	2	26.35	26.25	1	3,357	0.03%
2023/07/25	26	26.84	126	26.93	27.15	-100	3,318	-3.01%	大賣/
2023/07/24	244.2	27.94	77.5	27.52	27.15	166.7	3,148	5.29%	大買/鉅額交易
2023/07/21	33	25.33	191	26.50	27.00	-158	2,526	-6.25%	大賣/鉅額交易
2023/07/20	229	25.63	173	24.80	24.55	56	2,182	2.57%	大買/大賣/
2023/07/19	86	24.44	102	24.66	24.85	-16	1,941	-0.82%	大賣/
2023/07/18	1	23.30	5	22.96	23.30	-4	1,630	-0.25%
2023/07/17	2	22.45	0	0.00	22.65	2	1,588	0.13%
2023/07/05	1.5	21.80	4	21.60	21.60	-2.5	1,575	-0.16%
2023/06/30	0	0.00	7	22.00	22.15	-7	1,559	-0.45%
2023/06/27	2	22.20	0	0.00	22.05	2	1,621	0.12%
2023/06/21	1	22.25	2	22.15	22.10	-1	1,788	-0.06%
2023/06/20	22	22.29	0	0.00	22.00	22	1,780	1.24%
2023/06/19	6	24.04	28	24.10	24.15	-22	1,724	-1.28%
2023/06/16	4	24.03	0	0.00	23.95	4	1,695	0.24%
2023/06/15	3	23.85	1	23.85	23.90	2	1,668	0.12%
2023/06/12	2	24.00	0	0.00	23.90	2	1,619	0.12%
2023/06/09	2	24.40	4	24.50	24.60	-2	1,584	-0.13%
2023/06/08	0	0.00	3	24.55	24.50	-3	1,559	-0.19%
2023/06/07	13	24.16	19	24.21	24.25	-6	1,522	-0.39%
2023/06/06	49	24.95	45	25.18	24.75	4	1,442	0.28%
2023/06/05	2	23.65	10	23.65	23.65	-8	1,074	-0.74%
2023/06/02	1	23.75	1	23.80	23.75	0	1,079	0.00%
2023/06/01	1	23.80	1	23.65	23.75	0	1,079	0.00%
2023/05/31	20	23.60	3.1	23.65	23.70	16.9	1,063	1.59%
2023/05/30	1	23.35	1	23.50	23.35	0	1,049	0.00%
2023/05/29	0	0.00	2	23.50	23.50	-2	1,048	-0.19%
2023/05/26	7	22.96	1	22.90	22.95	6	1,035	0.58%
2023/05/25	5	22.90	0	0.00	23.00	5	1,038	0.48%
2023/05/24	4	22.90	0	0.00	22.85	4	1,033	0.39%
2023/05/23	8	22.92	0	0.00	22.95	8	1,045	0.76%
2023/05/22	0	0.00	1	22.80	22.90	-1	1,049	-0.10%
2023/05/19	0	0.00	1	22.80	22.80	-1	1,044	-0.10%
2023/05/18	4	22.83	0	0.00	22.85	4	1,039	0.38%
2023/05/16	0	0.00	3	23.07	22.55	-3	1,028	-0.29%
2023/05/15	0	0.00	1	22.30	22.25	-1	1,006	-0.10%
2023/05/11	4	22.23	25	22.30	22.20	-21	1,004	-2.09%
2023/05/10	0	22.70	1	22.70	22.75	-1	982	-0.10%
2023/05/05	2	23.45	4	23.30	23.15	-2	946	-0.21%
2023/05/04	2	23.60	10	23.55	23.50	-8	942	-0.85%
2023/05/03	1	23.45	4	23.43	23.45	-3	935	-0.32%
2023/05/02	13	23.30	5	23.41	23.15	8	907	0.88%
2023/04/28	6	23.68	5	23.63	23.90	1	854	0.12%
2023/04/27	10	23.40	20	23.30	23.45	-10	792	-1.26%
2023/04/26	2	22.55	2	22.70	22.75	0	779	0.00%
2023/04/25	1	22.65	0	0.00	22.60	1	772	0.13%
2023/04/21	0	22.10	0	0.00	22.00	0	740	0.00%
2023/04/19	6	22.97	9	22.88	22.75	-3	721	-0.42%
2023/04/17	13	22.62	0	0.00	22.65	13	701	1.85%
2023/04/14	0	0.00	1	22.40	22.35	-1	684	-0.15%
2023/04/12	5	22.97	0	0.00	22.70	5	663	0.75%
2023/04/07	1	22.35	0	0.00	22.30	1	624	0.16%
2023/03/29	1	22.75	3	22.67	22.35	-2	587	-0.34%
2023/03/28	2	21.75	1	22.30	22.20	1	544	0.18%
2023/03/27	68.1	22.56	68	22.04	21.80	0.1	518	0.01%
2023/03/24	10	22.30	10	22.30	22.30	0	405	0.00%
2023/03/23	4	20.25	2	20.20	20.30	2	317	0.63%
2023/03/22	2	20.40	0	0.00	20.35	2	314	0.64%
2023/03/21	3	20.40	0	0.00	20.40	3	310	0.97%
2023/03/20	0	0.00	3	20.15	20.20	-3	307	-0.98%
2023/03/17	1	19.85	0	0.00	20.00	1	304	0.33%
2023/03/16	1	19.60	1	19.65	19.60	0	305	0.00%
2023/03/10	0	0.00	5	20.50	20.50	-5	312	-1.60%
2023/03/09	1	21.15	0	0.00	21.05	1	307	0.33%
2023/03/08	1	21.00	0	21.00	21.00	1	300	0.33%
2023/03/07	0	0.00	3	20.90	20.95	-3	295	-1.02%
2023/03/06	1	20.55	1	20.90	20.80	0	284	0.00%
2023/03/02	0	0.00	4	20.15	20.25	-4	279	-1.43%
2023/03/01	0	21.00	0	0.00	20.35	0	278	0.00%
2023/02/23	3	20.53	3	20.50	20.45	0	279	0.00%
2023/02/22	4	20.10	4	20.05	20.05	0	269	0.00%
2023/02/20	3	19.75	0	0.00	19.90	3	251	1.19%
2023/02/16	0	19.60	0	0.00	19.55	0	246	0.00%
2023/02/15	0	19.95	0	0.00	19.50	0	245	0.00%
2023/02/07	0	0.00	1	19.45	19.45	-1	254	-0.39%
2023/02/02	4	19.35	0	0.00	19.45	4	250	1.59%
2023/01/17	0	0.00	10	18.85	18.90	-10	235	-4.24%
2023/01/16	37	19.12	26	19.60	18.95	11	236	4.65%
2022/12/23	4	18.35	0	0.00	18.50	4	225	1.77%
2022/12/16	3	18.50	0	0.00	18.55	3	236	1.27%
2022/12/15	2	18.75	0	0.00	18.75	2	234	0.85%
2022/12/09	0	0.00	6	18.70	18.80	-6	234	-2.56%
2022/12/08	1	18.75	0	0.00	18.75	1	235	0.42%
2022/12/02	5	18.80	0	0.00	18.75	5	237	2.11%
2022/11/30	0	0.00	1	18.75	18.70	-1	254	-0.39%
2022/11/24	10	18.65	0	0.00	18.70	10	253	3.94%
2022/11/22	0	0.00	1	19.00	18.95	-1	257	-0.39%
2022/11/15	0	0.00	1	18.50	18.50	-1	262	-0.38%
2022/11/14	0	0.00	3	18.43	18.45	-3	265	-1.13%
2022/11/11	1	18.45	0	0.00	18.35	1	271	0.37%
2022/11/09	0	0.00	5	18.50	18.50	-5	279	-1.79%
2022/11/08	3	18.70	0	0.00	18.55	3	285	1.05%
2022/11/07	3	18.80	3	18.90	18.75	0	329	0.00%
2022/11/04	0	0.00	4	18.55	18.55	-4	331	-1.21%
2022/10/27	1	18.00	0	0.00	18.05	1	345	0.29%
2022/10/05	2	18.05	0	0.00	18.10	2	388	0.51%
2022/09/26	2	17.55	0	0.00	17.85	2	414	0.48%
2022/09/16	2	18.65	0	0.00	18.80	2	448	0.45%
2022/09/15	1	18.70	5	18.76	18.90	-4	474	-0.84%
2022/09/14	1	18.95	0	0.00	18.85	1	492	0.20%
2022/09/13	1	18.75	0	0.00	18.85	1	496	0.20%
2022/09/12	0	18.40	0	0.00	18.40	0	503	0.00%
2022/09/07	2	18.00	0	0.00	18.00	2	515	0.39%
2022/08/15	2	19.65	2	19.70	19.70	0	525	0.00%
2022/08/12	2	20.18	0	0.00	19.70	2	522	0.38%
2022/08/05	0	18.70	0	0.00	18.65	0	495	0.00%
2022/08/04	0	0.00	5	18.60	18.40	-5	502	-1.00%
2022/07/27	1	19.60	1	19.70	19.60	0	507	0.00%
2022/07/18	0	0.00	5	18.10	18.20	-5	522	-0.96%
2022/07/14	0	0.00	17	17.90	18.00	-17	534	-3.18%
2022/07/05	0	0.00	1	17.70	17.65	-1	582	-0.17%
2022/07/01	0	0.00	2	18.05	17.85	-2	596	-0.34%
2022/06/22	10	19.90	0	0.00	20.05	10	673	1.49%
2022/06/21	1	19.95	0	0.00	20.00	1	667	0.15%
2022/06/17	1	20.45	0	0.00	20.55	1	669	0.15%
2022/06/14	5	20.85	0	0.00	21.00	5	691	0.72%
2022/06/09	0	0.00	4	20.90	20.90	-4	725	-0.55%
2022/06/02	6	20.82	0	0.00	20.70	6	830	0.72%
2022/05/23	1	20.60	1	20.65	20.60	0	1,117	0.00%
2022/05/17	5	19.95	0	0.00	19.95	5	1,626	0.31%
2022/05/16	3	20.00	0	0.00	19.95	3	1,729	0.17%
2022/05/13	6	20.10	0	0.00	20.10	6	1,812	0.33%
2022/04/29	0	0.00	7	20.76	20.85	-7	2,195	-0.32%
2022/04/27	5	20.30	0	0.00	20.55	5	2,357	0.21%
2022/04/25	2	20.83	0	0.00	20.55	2	2,406	0.08%
2022/04/22	1	21.60	2	21.45	21.35	-1	2,395	-0.04%
2022/04/21	1	21.75	0	0.00	21.70	1	2,422	0.04%
2022/04/20	1	21.85	3	21.60	21.85	-2	2,433	-0.08%
2022/04/15	5	21.60	6	21.85	21.60	-1	2,521	-0.04%
2022/04/12	0	0.00	1	22.05	22.10	-1	2,650	-0.04%
2022/04/11	0	0.00	11	22.10	22.10	-11	2,771	-0.40%
2022/04/07	2	22.65	0	0.00	22.45	2	2,991	0.07%
2022/04/06	6	22.82	0	0.00	22.85	6	3,060	0.20%
2022/03/30	0	23.40	0	0.00	23.45	0	4,312	0.00%
2022/03/28	9	22.99	3	22.88	23.15	6	4,302	0.14%
2022/03/25	45	23.58	53	23.71	23.35	-8	4,288	-0.19%
2022/03/24	2	24.50	0	0.00	24.50	2	4,219	0.05%
2022/03/23	6	24.32	1	24.40	24.35	5	4,214	0.12%
2022/03/22	0	24.63	0	0.00	24.40	0	4,208	0.00%
2022/03/18	0	0.00	1	23.90	24.10	-1	4,205	-0.02%
2022/03/17	0	0.00	9	23.95	23.85	-9	4,199	-0.21%
2022/03/16	0	0.00	1	23.45	23.50	-1	4,195	-0.02%
2022/03/14	0	23.95	13	23.95	23.85	-13	4,175	-0.31%
2022/03/11	11	23.55	0	0.00	23.60	11	4,164	0.26%
2022/03/10	4	23.65	1	23.65	23.55	3	4,159	0.07%
2022/03/09	2	23.00	0	0.00	23.10	2	4,150	0.05%
2022/03/08	8	22.66	1	22.50	22.40	7	4,150	0.17%
2022/03/07	8	23.53	0	0.00	23.55	8	4,100	0.20%
2022/03/04	0	0.00	6	24.80	24.60	-6	4,071	-0.15%
2022/03/03	0	0.00	1	24.75	24.65	-1	4,066	-0.02%
2022/03/02	1	24.60	2	24.68	24.60	-1	4,067	-0.02%
2022/03/01	13	25.07	0	0.00	24.90	13	4,104	0.32%
2022/02/25	6	24.38	1	24.40	24.55	5	4,101	0.12%
2022/02/24	2	24.25	11	24.59	23.95	-9	4,073	-0.22%
2022/02/23	1	24.90	4	25.09	25.05	-3	4,025	-0.07%
2022/02/22	6	25.18	5	25.00	25.20	1	3,999	0.03%
2022/02/21	11	25.94	15	25.96	26.05	-4	3,908	-0.10%
2022/02/18	9	25.44	23	25.41	25.45	-14	3,726	-0.38%
2022/02/17	12	25.48	3	24.70	24.70	9	3,651	0.25%
2022/02/16	1	25.45	2	25.70	25.70	-1	3,577	-0.03%
2022/02/15	106	25.15	8	25.50	25.10	98	3,531	2.77%	大買/
2022/02/14	13	24.79	6	25.00	25.20	7	3,499	0.20%
2022/02/11	8	25.06	2	24.95	24.95	6	3,441	0.17%
2022/02/10	4	25.03	6	25.04	24.60	-2	3,391	-0.06%
2022/02/09	1	24.15	0	0.00	24.25	1	3,294	0.03%
2022/01/26	2	22.80	0	0.00	22.65	2	3,234	0.06%
2022/01/21	3	24.63	1	24.50	24.20	2	3,138	0.06%
2022/01/20	8	24.61	10	24.75	24.80	-2	3,099	-0.06%
2022/01/19	2	24.00	2	24.00	23.95	0	2,988	0.00%
2022/01/18	1	23.35	4	23.46	23.45	-3	2,937	-0.10%
2022/01/14	2	22.85	0	0.00	23.05	2	2,921	0.07%
2022/01/13	1	23.50	2	23.65	23.50	-1	2,892	-0.03%
2022/01/12	2	23.35	2	23.50	23.55	0	2,881	0.00%
2022/01/11	23	23.65	16	23.39	23.25	7	2,860	0.24%
2022/01/10	1	22.85	0	0.00	23.30	1	2,800	0.04%
2022/01/07	1	22.80	0	0.00	22.80	1	2,782	0.04%
2022/01/06	2	23.50	2	23.45	23.40	0	2,738	0.00%
2022/01/05	3	24.03	4	24.20	23.65	-1	2,730	-0.04%
2022/01/04	0	0.00	22	24.28	23.55	-22	2,665	-0.83%
2022/01/03	3	25.23	4	25.18	24.80	-1	2,530	-0.04%
2021/12/30	73	24.90	140	24.78	25.40	-67	2,449	-2.74%	大賣/
2021/12/29	12	25.38	2	25.60	25.30	10	2,300	0.43%
2021/12/28	33	25.68	96	25.61	25.30	-63	2,227	-2.83%
2021/12/27	217	25.78	130	25.76	26.45	87	2,045	4.25%	大買/大賣/
2021/12/24	92	24.23	37	25.20	25.50	55	1,420	3.87%
2021/12/23	2	23.10	8	23.04	23.20	-6	1,033	-0.58%
2021/12/17	0	0.00	1	22.75	22.70	-1	1,410	-0.07%
2021/12/15	1	22.65	0	0.00	22.65	1	1,426	0.07%
2021/12/13	0	0.00	11	23.35	23.10	-11	1,431	-0.77%
2021/12/10	0	0.00	1	23.50	23.00	-1	1,430	-0.07%
2021/12/08	1	22.85	1	22.80	22.75	0	1,444	0.00%
2021/12/06	0	0.00	1	23.15	23.15	-1	1,470	-0.07%
2021/11/30	0	0.00	6	23.27	23.20	-6	1,493	-0.40%
2021/11/29	2	22.65	1	22.60	22.65	1	1,507	0.07%
2021/11/26	2	22.70	13	22.57	22.50	-11	1,509	-0.73%
2021/11/25	7	24.14	4	24.15	23.15	3	1,501	0.20%
2021/11/24	0	0.00	2	23.70	23.70	-2	1,457	-0.14%
2021/11/23	1	23.20	1	23.20	23.20	0	1,435	0.00%
2021/11/22	0	0.00	21	23.37	23.40	-21	1,461	-1.44%
2021/11/19	0	0.00	1	22.90	22.85	-1	1,511	-0.07%
2021/11/18	5	23.25	1	23.30	23.05	4	1,504	0.27%
2021/11/17	2	23.05	6	23.20	23.05	-4	1,512	-0.26%
2021/11/16	7	22.76	3	22.85	22.75	4	1,497	0.27%
2021/11/15	0	0.00	5	22.68	22.95	-5	1,484	-0.34%
2021/11/12	3	22.45	0	0.00	22.30	3	1,456	0.21%
2021/11/11	5	21.65	1	21.60	21.60	4	1,416	0.28%
2021/11/01	1	20.35	0	0.00	20.15	1	1,504	0.07%
2021/10/29	0	0.00	1	20.30	20.10	-1	1,522	-0.07%
2021/10/28	1	20.45	0	0.00	20.30	1	1,526	0.07%
2021/10/22	1	19.60	0	0.00	19.60	1	1,605	0.06%
2021/10/04	5	19.60	0	0.00	19.30	5	2,409	0.21%
2021/10/01	1	20.70	3	20.35	20.25	-2	2,443	-0.08%
2021/09/30	0	0.00	4	21.45	21.35	-4	2,460	-0.16%
2021/09/29	4	21.89	0	0.00	21.50	4	2,497	0.16%
2021/09/27	33	21.80	1	21.85	21.65	32	2,621	1.22%
2021/09/17	4	20.95	0	0.00	21.20	4	2,297	0.17%
2021/09/16	6	21.08	0	0.00	21.00	6	2,297	0.26%
2021/09/14	4	21.15	0	0.00	21.15	4	2,300	0.17%
2021/09/13	3	21.20	5	21.38	21.50	-2	2,291	-0.09%
2021/09/10	4	21.05	0	0.00	21.10	4	2,289	0.17%
2021/09/03	1	22.75	0	0.00	22.80	1	2,281	0.04%
2021/09/02	1	23.65	1	23.95	23.85	0	2,267	0.00%
2021/09/01	3	23.95	1	24.25	23.75	2	2,246	0.09%
2021/08/31	0	0.00	6	23.83	24.20	-6	2,233	-0.27%
2021/08/27	1	23.80	0	0.00	23.75	1	2,228	0.04%
2021/08/26	4	23.85	4	23.68	23.80	0	2,231	0.00%
2021/08/25	5	24.18	25	24.09	24.25	-20	2,227	-0.90%
2021/08/24	0	0.00	1	23.30	23.05	-1	2,174	-0.05%
2021/08/23	0	0.00	2	22.45	22.90	-2	2,181	-0.09%
2021/08/20	1	21.70	0	0.00	21.50	1	2,192	0.05%
2021/08/18	0	0.00	5	21.30	22.15	-5	2,257	-0.22%
2021/08/17	6	22.16	0	0.00	21.85	6	2,268	0.26%
2021/08/16	0	0.00	1	22.60	22.65	-1	2,285	-0.04%
2021/08/13	1	23.15	4	23.80	23.00	-3	2,280	-0.13%
2021/08/12	0	0.00	2	23.40	23.30	-2	2,278	-0.09%
2021/08/11	0	0.00	4	23.40	22.95	-4	2,315	-0.17%
2021/08/06	0	0.00	1	22.85	22.85	-1	2,406	-0.04%
2021/08/05	0	0.00	2	23.05	22.90	-2	2,446	-0.08%
2021/08/04	4	23.15	20	22.73	23.00	-16	2,542	-0.63%
2021/08/02	3	22.20	2	22.35	22.60	1	2,673	0.04%
2021/07/30	27	22.34	10	22.65	22.20	17	2,683	0.63%
2021/07/29	2	22.70	2	22.75	22.80	0	2,672	0.00%
2021/07/28	5	21.82	10.3	22.22	22.60	-5.3	2,675	-0.20%
2021/07/27	19	23.03	12	23.28	22.80	7	2,700	0.26%
2021/07/26	16	23.02	27	23.14	23.05	-11	2,721	-0.40%
2021/07/23	6	22.97	15	23.00	22.95	-9	2,722	-0.33%
2021/07/22	5	22.87	21.1	23.83	22.80	-16.1	2,731	-0.59%
2021/07/21	39.3	24.23	12	24.04	23.85	27.3	2,670	1.02%
2021/07/20	6	24.68	7	24.26	25.45	-1	2,555	-0.04%
2021/07/19	10	24.11	30	23.86	24.45	-20	2,483	-0.81%
2021/07/16	26	23.14	10	23.15	23.10	16	2,453	0.65%
2021/07/15	1	23.05	15	23.04	23.05	-14	2,473	-0.57%
2021/07/14	8	22.78	28	22.93	22.80	-20	2,483	-0.81%
2021/07/13	45	22.96	3	23.32	22.70	42	2,491	1.69%
2021/07/12	21	23.66	9	24.30	24.50	12	2,405	0.50%
2021/07/09	16	22.93	10	23.10	23.10	6	2,363	0.25%
2021/07/08	5	22.88	37	22.75	22.80	-32	2,383	-1.34%
2021/07/07	9	22.47	24	22.50	22.40	-15	2,390	-0.63%
2021/07/06	7	22.36	8	22.15	22.40	-1	2,401	-0.04%
2021/07/05	22	21.97	10	22.05	22.10	12	2,395	0.50%
2021/07/02	11	21.50	22	21.76	21.60	-11	2,368	-0.46%
2021/07/01	2	20.75	1	20.70	20.50	1	2,360	0.04%
2021/06/22	1	19.95	50	20.19	19.95	-49	2,804	-1.75%
2021/06/21	0	0.00	52	20.00	20.10	-52	2,827	-1.84%
2021/06/18	7	20.00	12	19.98	19.95	-5	2,836	-0.18%
2021/06/17	0	0.00	10	20.15	20.20	-10	2,866	-0.35%
2021/06/16	6	20.03	30	20.04	19.90	-24	2,886	-0.83%
2021/06/15	0	0.00	14	20.26	20.30	-14	2,909	-0.48%
2021/06/11	25	20.90	25	20.31	20.25	0	2,956	0.00%
2021/06/09	18	21.20	0	0.00	20.85	18	3,066	0.59%
2021/06/08	10	21.20	26	21.37	21.35	-16	3,082	-0.52%
2021/06/07	0	0.00	4	21.15	21.15	-4	3,184	-0.13%
2021/06/04	25.3	21.70	0	0.00	21.50	25.3	3,198	0.79%
2021/06/03	20	21.95	0	0.00	22.05	20	3,191	0.63%
2021/06/02	3	22.32	31	22.13	22.15	-28	3,190	-0.88%
2021/06/01	0	0.00	15	21.60	21.75	-15	3,162	-0.47%
2021/05/31	10	21.00	5	21.50	21.20	5	3,142	0.16%
2021/05/28	4	21.19	17	21.39	21.45	-13	3,127	-0.42%
2021/05/27	9	21.42	31	21.50	21.70	-22	3,098	-0.71%
2021/05/26	1	21.05	9	21.08	21.05	-8	3,056	-0.26%
2021/05/25	19	20.59	4	20.70	20.55	15	3,037	0.49%
2021/05/24	1	20.20	2	20.30	20.40	-1	3,019	-0.03%
2021/05/21	16	19.41	6	19.68	19.70	10	2,995	0.33%
2021/05/20	17	19.52	5	19.80	19.15	12	2,991	0.40%
2021/05/19	23	19.41	13	19.77	19.90	10	2,960	0.34%
2021/05/18	0	0.00	17	19.30	19.45	-17	2,927	-0.58%
2021/05/17	20	18.40	2	18.50	17.70	18	2,866	0.63%
2021/05/14	19	19.81	0	0.00	19.65	19	2,822	0.67%
2021/05/13	4.2	19.26	2	19.00	19.10	2.2	2,797	0.08%
2021/05/12	8	20.38	126	21.40	19.80	-118	2,759	-4.28%	大賣/鉅額交易
2021/05/11	19	22.13	1	22.25	21.55	18	2,683	0.67%
2021/05/10	1.3	23.30	29	23.29	23.70	-27.7	2,603	-1.06%
2021/05/07	0	0.00	10	22.00	22.30	-10	2,535	-0.39%
2021/05/06	0	0.00	11	22.11	22.05	-11	2,523	-0.44%
2021/05/05	0	0.00	21	22.49	22.35	-21	2,501	-0.84%
2021/05/04	5	21.80	6	22.10	22.20	-1	2,487	-0.04%
2021/05/03	11	22.58	140	22.70	22.80	-129	2,423	-5.32%	大賣/鉅額交易
2021/04/29	14	23.19	1	23.25	23.05	13	2,373	0.55%
2021/04/28	18	23.33	1	23.45	23.30	17	2,360	0.72%
2021/04/27	10	23.70	12	23.25	23.60	-2	2,346	-0.09%
2021/04/26	73	23.25	100	23.00	23.05	-27	2,315	-1.17%
2021/04/23	0	0.00	1	23.10	23.05	-1	2,282	-0.04%
2021/04/22	23	22.94	4	23.24	22.65	19	2,259	0.84%
2021/04/21	3	23.00	7	22.85	22.85	-4	2,205	-0.18%
2021/04/19	41	22.40	0	0.00	22.35	41	2,158	1.90%
2021/04/16	25.2	22.65	8	22.82	22.70	17.2	2,131	0.81%
2021/04/15	4	22.28	3	22.57	22.85	1	2,096	0.05%
2021/04/14	5	21.85	7	21.79	21.85	-2	2,045	-0.10%
2021/04/13	1	22.25	12	22.21	21.65	-11	2,017	-0.55%
2021/04/12	0	0.00	6	22.35	22.20	-6	1,983	-0.30%
2021/04/09	12	21.93	6	21.89	21.95	6	1,949	0.31%
2021/04/08	122	21.52	24	21.95	21.80	98	1,929	5.08%	大買/
2021/04/07	33	21.07	35	21.15	21.25	-2	1,865	-0.11%
2021/04/06	0	0.00	3	21.00	20.85	-3	1,844	-0.16%
2021/04/01	20	20.77	12	20.95	20.90	8	1,815	0.44%
2021/03/31	38	20.50	46	20.56	20.90	-8	1,719	-0.47%
2021/03/30	94	21.14	15	20.79	20.85	79	1,667	4.74%
2021/03/29	20	19.86	3	20.13	20.45	17	1,455	1.17%
2021/03/26	133	19.90	6	19.93	19.90	127	1,434	8.85%	大買/鉅額交易
2021/03/25	3	19.60	1	19.65	19.55	2	1,411	0.14%
2021/03/24	30	19.81	16	19.59	19.45	14	1,396	1.00%
2021/03/23	21	19.99	6	19.92	19.85	15	1,410	1.06%
2021/03/22	11	20.02	5	20.13	20.15	6	1,421	0.42%
2021/03/19	15	19.83	0	0.00	19.70	15	1,384	1.08%
2021/03/18	17	20.21	2	20.05	19.85	15	1,368	1.10%
2021/03/17	8	20.29	22	20.51	20.20	-14	1,379	-1.01%
2021/03/16	37	20.19	1	20.00	19.80	36	1,349	2.67%
2021/03/15	58	19.57	4	19.81	19.30	54	1,281	4.21%
2021/03/12	5	19.30	0	0.00	19.45	5	1,230	0.41%
2021/03/11	20	18.88	1	19.10	19.40	19	1,227	1.55%
2021/03/10	0	0.00	2	18.33	18.60	-2	1,147	-0.17%
2021/03/09	5	17.56	0	0.00	17.65	5	1,174	0.43%
2021/03/08	1	17.65	0	0.00	17.55	1	1,225	0.08%
2021/03/05	2	17.63	0	0.00	17.65	2	1,275	0.16%
2021/03/02	6	18.24	0	0.00	18.00	6	1,489	0.40%
2021/02/25	0	0.00	2	18.60	18.60	-2	1,587	-0.13%
2021/02/24	0	0.00	5	18.67	18.35	-5	1,638	-0.31%
2021/02/22	6	18.30	0	19.20	18.30	6	1,734	0.34%
2021/02/19	0	0.00	1	17.80	17.70	-1	1,745	-0.06%
2021/02/18	3	17.60	1	17.75	17.70	2	1,736	0.12%
2021/02/17	0	0.00	1	17.30	17.30	-1	1,727	-0.06%
2021/02/01	2	16.40	0	0.00	16.35	2	1,701	0.12%
2021/01/28	0	0.00	1	16.50	16.55	-1	1,692	-0.06%
2021/01/27	0	0.00	1	16.55	16.55	-1	1,689	-0.06%
2021/01/20	1	16.90	0	0.00	16.35	1	1,700	0.06%
2021/01/18	2	17.08	0	0.00	17.10	2	1,683	0.12%
2021/01/13	1	17.50	0	0.00	17.50	1	1,743	0.06%
2021/01/11	5.1	17.90	5	17.80	17.80	0.1	1,728	0.01%
2021/01/08	2	17.95	2	17.90	17.80	0	1,728	0.00%
2021/01/07	0	0.00	5	17.99	18.00	-5	1,729	-0.29%
2021/01/06	5	18.34	4	18.35	18.15	1	1,724	0.06%
2021/01/05	7	19.04	17	18.93	18.90	-10	1,703	-0.59%
2021/01/04	4	19.64	5	19.88	19.70	-1	1,671	-0.06%
2020/12/31	9	19.49	3	19.60	19.50	6	1,658	0.36%
2020/12/30	3	19.47	2	19.40	19.45	1	1,633	0.06%
2020/12/29	11	19.45	4	19.46	19.35	7	1,627	0.43%
2020/12/28	3	19.15	2	19.28	19.10	1	1,601	0.06%
2020/12/24	0	0.00	1	18.95	18.85	-1	1,579	-0.06%
2020/12/23	0	0.00	7	18.61	18.60	-7	1,572	-0.45%
2020/12/22	3	19.05	9	18.82	18.55	-6	1,587	-0.38%
2020/12/21	1	19.20	1	18.70	19.20	0	1,576	0.00%
2020/12/18	3	19.32	0	0.00	19.15	3	1,579	0.19%
2020/12/17	10	19.51	5	19.60	19.40	5	1,584	0.32%
2020/12/16	0	0.00	3	19.33	19.40	-3	1,561	-0.19%
2020/12/15	1	18.45	1	18.90	18.45	0	1,588	0.00%
2020/12/14	0	0.00	6	18.59	18.75	-6	1,731	-0.35%
2020/12/11	3	18.65	12	18.50	18.50	-9	1,909	-0.47%
2020/12/10	6	19.71	25	19.49	19.45	-19	1,868	-1.02%
2020/12/09	1	19.35	7	19.43	19.35	-6	1,839	-0.33%
2020/12/08	1	19.05	0	0.00	19.15	1	1,841	0.05%
2020/12/07	23	19.54	1	19.50	19.30	22	1,828	1.20%
2020/12/04	0	0.00	12	19.30	19.30	-12	1,813	-0.66%
2020/12/03	10	20.20	1	19.50	19.45	9	1,805	0.50%
2020/12/02	8	19.77	2	20.05	19.75	6	1,788	0.34%
2020/12/01	0	0.00	11	19.36	19.60	-11	1,766	-0.62%
2020/11/30	14	19.31	14	19.19	18.95	0	1,860	0.00%
2020/11/27	23	18.61	11	18.62	18.65	12	1,801	0.67%
2020/11/26	1	17.95	1	17.90	18.00	0	1,796	0.00%
2020/11/25	2	18.23	5	17.97	18.25	-3	1,760	-0.17%
2020/11/24	4	17.53	0	0.00	17.30	4	1,675	0.24%
2020/11/23	20	17.89	15	17.89	17.65	5	1,666	0.30%
2020/11/20	8	17.36	22	17.25	17.30	-14	1,620	-0.86%
2020/11/19	14	17.18	16	16.96	16.90	-2	1,676	-0.12%
2020/11/18	3	16.52	14	16.33	16.40	-11	1,628	-0.68%
2020/11/17	21	16.15	0	0.00	16.15	21	1,605	1.31%
2020/11/16	0	0.00	11	16.26	16.20	-11	1,624	-0.68%
2020/11/13	6	16.05	10	16.23	16.10	-4	1,623	-0.25%
2020/11/12	0	0.00	1	16.05	16.00	-1	1,642	-0.06%
2020/11/11	3	16.05	3	16.20	16.00	0	1,676	0.00%
2020/11/09	0	0.00	2	15.55	15.60	-2	1,718	-0.12%
2020/11/05	0	0.00	2	15.30	15.30	-2	1,727	-0.12%
2020/11/03	0	0.00	1	15.55	15.30	-1	1,737	-0.06%
2020/11/02	0	0.00	2.1	15.35	15.35	-2.1	1,739	-0.12%
2020/10/30	4	15.45	0	0.00	15.30	4	1,758	0.23%
2020/10/26	6	15.90	1	15.85	15.85	5	1,776	0.28%
2020/10/23	3	16.15	0	0.00	16.05	3	1,769	0.17%
2020/10/22	3	16.15	0	0.00	16.10	3	1,775	0.17%
2020/10/21	11	16.38	23	16.36	16.25	-12	1,783	-0.67%
2020/10/20	5	16.16	0	0.00	16.15	5	1,701	0.29%
2020/10/19	7	16.25	0	0.00	16.35	7	1,703	0.41%
2020/10/16	0	0.00	4	16.54	16.35	-4	1,709	-0.23%
2020/10/15	3	16.35	4	16.66	16.65	-1	1,707	-0.06%
2020/10/14	0	0.00	12	16.45	16.30	-12	1,698	-0.71%
2020/10/13	4	15.95	4	16.25	16.10	0	1,693	0.00%
2020/10/12	0	0.00	2	16.15	16.10	-2	1,690	-0.12%
2020/10/08	7	16.30	10	16.49	16.30	-3	1,698	-0.18%
2020/10/07	0	0.00	3	16.25	16.30	-3	1,757	-0.17%
2020/10/05	0	0.00	2	16.00	16.05	-2	1,772	-0.11%
2020/09/30	0	0.00	4	15.91	15.85	-4	1,777	-0.23%
2020/09/28	6	15.61	1	15.80	15.60	5	1,803	0.28%
2020/09/25	2	15.40	0	0.00	15.45	2	1,830	0.11%
2020/09/24	3	15.80	0	0.00	15.85	3	1,817	0.17%
2020/09/23	6	16.15	0	0.00	16.10	6	1,824	0.33%
2020/09/22	5	16.18	20	16.20	16.25	-15	1,815	-0.83%
2020/09/21	10	16.56	12	16.89	16.55	-2	1,802	-0.11%
2020/09/18	13	16.53	9	16.77	16.50	4	1,778	0.22%
2020/09/17	49	16.63	57	17.00	16.65	-8	1,718	-0.47%
2020/09/16	58	16.82	15	17.05	17.25	43	1,566	2.75%
2020/09/11	1	15.55	0	0.00	15.65	1	1,378	0.07%
2020/09/09	0	0.00	2	16.08	16.15	-2	1,373	-0.15%
2020/09/08	2	16.15	0	0.00	16.00	2	1,365	0.15%
2020/09/07	7	16.59	4	16.65	16.25	3	1,348	0.22%
2020/09/04	1	16.70	0	0.00	16.75	1	1,323	0.08%
2020/09/03	18	17.14	19	17.15	17.00	-1	1,287	-0.08%
2020/09/02	2	16.25	2	16.50	16.20	0	1,137	0.00%
2020/09/01	69	16.41	51	16.52	16.35	18	1,110	1.62%
2020/08/31	2	16.15	0	0.00	16.15	2	1,042	0.19%
2020/08/28	0	0.00	4	16.10	16.10	-4	1,034	-0.39%
2020/08/27	3	16.00	5	16.20	15.90	-2	1,039	-0.19%
2020/08/26	0	0.00	3	16.10	16.30	-3	1,023	-0.29%
2020/08/25	13	16.29	4	16.26	16.25	9	1,009	0.89%
2020/08/24	0	0.00	1	15.60	15.90	-1	908	-0.11%
2020/08/20	0	0.00	6	14.98	14.80	-6	924	-0.65%
2020/08/18	1	15.75	2	15.80	15.65	-1	899	-0.11%
2020/08/17	2	16.25	1	16.25	16.15	1	881	0.11%
2020/08/14	15	16.06	3	15.97	16.30	12	844	1.42%
2020/08/12	0	0.00	10	15.21	15.20	-10	787	-1.27%
2020/08/11	0	0.00	2	15.45	15.30	-2	797	-0.25%
2020/08/10	0	0.00	1	15.30	15.25	-1	805	-0.12%
2020/08/07	12	15.33	0	0.00	15.20	12	837	1.43%
2020/08/05	0	0.00	1	15.60	15.45	-1	986	-0.10%
2020/08/03	0	0.00	1	15.40	15.10	-1	997	-0.10%
2020/07/31	1	14.85	0	0.00	15.00	1	988	0.10%
2020/07/28	3	14.52	0	0.00	14.30	3	1,012	0.30%
2020/07/20	0	0.00	2	14.50	14.40	-2	1,042	-0.19%
2020/07/15	2	14.98	2	15.20	14.90	0	1,046	0.00%
2020/07/14	33	15.66	32	15.73	15.20	1	1,049	0.10%
2020/07/13	0	0.00	11	15.06	15.05	-11	996	-1.10%
2020/07/10	1	15.00	0	0.00	14.90	1	995	0.10%
2020/07/09	0	0.00	1	15.60	15.40	-1	1,003	-0.10%
2020/07/08	0	0.00	11	15.27	15.55	-11	995	-1.11%
2020/07/07	0	0.00	5	14.95	14.90	-5	970	-0.52%
2020/07/06	2	15.03	1	15.30	15.10	1	972	0.10%
2020/07/03	0	0.00	1	15.00	15.00	-1	953	-0.10%
2020/07/02	0	0.00	1	15.20	15.10	-1	963	-0.10%
2020/06/18	1	14.80	0	0.00	14.80	1	986	0.10%
2020/06/12	0	0.00	12	14.03	14.40	-12	1,105	-1.09%
2020/06/11	1	14.65	6	14.85	14.65	-5	1,124	-0.44%
2020/06/08	1	15.45	0	0.00	15.40	1	1,229	0.08%
2020/06/05	0	0.00	6	15.59	15.55	-6	1,228	-0.49%
2020/06/04	0	0.00	1	15.40	15.15	-1	1,230	-0.08%
2020/06/03	2	15.20	5	15.15	15.20	-3	1,244	-0.24%
2020/06/01	2	14.93	2	15.00	14.95	0	1,238	0.00%
2020/05/29	1	14.90	1	14.95	14.85	0	1,236	0.00%
2020/05/28	24	15.44	17	15.57	15.00	7	1,233	0.57%
2020/05/26	3	14.65	1	14.70	14.70	2	1,204	0.17%
2020/05/22	2	14.60	0	0.00	14.50	2	1,198	0.17%
2020/05/18	0	0.00	2	14.73	14.35	-2	1,206	-0.17%
2020/05/15	0	0.00	2	15.05	14.90	-2	1,209	-0.17%
2020/05/14	4	15.38	20	15.23	15.00	-16	1,190	-1.34%
2020/05/13	16	16.21	7	16.16	16.10	9	1,150	0.78%
2020/05/12	5	15.67	7	15.30	16.25	-2	1,071	-0.19%
2020/05/11	5	14.90	0	0.00	14.80	5	996	0.50%
2020/05/07	12	14.54	0	0.00	14.40	12	994	1.21%
2020/05/06	0	0.00	1	14.10	14.40	-1	992	-0.10%
2020/05/04	2	13.90	0	0.00	13.80	2	979	0.20%
2020/04/30	0	0.00	1	14.05	14.25	-1	974	-0.10%
2020/04/27	0	0.00	1	13.95	13.95	-1	1,013	-0.10%
2020/04/24	5	13.80	0	0.00	13.85	5	1,009	0.50%
2020/04/17	1	13.75	0	0.00	13.80	1	1,150	0.09%
2020/04/16	4	14.01	3	13.92	13.90	1	1,140	0.09%
2020/04/15	1	13.40	0	0.00	13.60	1	1,142	0.09%
2020/04/10	1	13.25	0	0.00	13.20	1	1,141	0.09%
2020/03/27	1	12.85	1	12.70	12.70	0	1,142	0.00%
2020/03/23	10	11.95	0	0.00	12.20	10	1,125	0.89%
2020/03/19	0	11.90	0	0.00	11.60	0	1,144	0.00%
2020/03/17	1	12.30	1	12.90	12.90	0	1,115	0.00%
2020/03/12	1	13.55	5	13.90	13.75	-4	1,021	-0.39%
2020/03/09	1	15.80	0	0.00	15.10	1	979	0.10%
2020/02/20	3	17.00	0	0.00	17.05	3	1,061	0.28%
2020/02/18	0	0.00	13	16.79	16.80	-13	1,057	-1.23%
2020/02/17	4	16.66	1	16.60	16.55	3	1,049	0.29%
2020/02/11	0	0.00	10	16.38	16.55	-10	1,124	-0.89%
2020/02/04	13	16.35	15	16.50	16.35	-2	1,319	-0.15%
2020/02/03	20	15.80	45	15.26	16.00	-25	1,326	-1.89%
2020/01/20	0	0.00	2	18.33	18.30	-2	1,295	-0.15%
2020/01/16	11	18.85	1	18.70	18.55	10	1,315	0.76%
2020/01/15	3	19.18	0	0.00	18.85	3	1,303	0.23%
2020/01/14	48	19.38	17	19.32	18.90	31	1,311	2.36%
2020/01/13	22	19.18	10	19.00	19.50	12	1,252	0.96%
2020/01/08	1	17.45	15	17.65	17.50	-14	1,464	-0.96%
2020/01/06	2	18.58	0	0.00	18.35	2	1,483	0.13%
2019/12/25	1	19.15	1	19.40	18.95	0	1,589	0.00%
2019/12/16	0	0.00	1	18.70	19.05	-1	1,822	-0.05%
2019/12/13	2	18.78	1	19.60	18.70	1	1,917	0.05%
2019/12/12	0	0.00	1	19.45	19.45	-1	1,915	-0.05%
2019/12/10	0	0.00	5	20.21	20.20	-5	1,911	-0.26%
2019/12/05	1	20.25	0	0.00	20.15	1	2,084	0.05%
2019/12/04	1	20.05	1	20.05	20.05	0	2,143	0.00%
2019/12/02	4	19.88	5	20.06	19.90	-1	2,210	-0.05%
2019/11/28	1	20.55	0	0.00	20.55	1	2,343	0.04%
2019/11/27	3	20.62	0	0.00	20.45	3	2,432	0.12%
2019/11/22	1	20.50	0	0.00	20.35	1	3,048	0.03%
2019/11/19	2	20.75	0	0.00	20.70	2	3,406	0.06%
2019/11/12	3	20.70	0	0.00	20.80	3	4,091	0.07%
2019/11/11	2	21.30	0	0.00	20.90	2	4,305	0.05%
2019/11/08	21	22.03	17	22.19	21.95	4	4,932	0.08%
2019/11/07	6	21.99	7	22.19	22.10	-1	5,076	-0.02%
2019/11/06	2	21.05	0	0.00	21.20	2	5,070	0.04%
2019/11/05	5	21.12	3	21.27	21.15	2	5,107	0.04%
2019/11/04	3	21.00	10	21.10	20.80	-7	5,134	-0.14%
2019/11/01	5	22.15	6	21.98	21.65	-1	5,100	-0.02%
2019/10/31	5	22.67	1	22.95	22.60	4	5,059	0.08%
2019/10/30	0	0.00	8	23.28	22.95	-8	5,106	-0.16%
2019/10/29	2	23.05	4	22.79	22.60	-2	5,121	-0.04%
2019/10/28	2	22.80	24	22.80	22.85	-22	5,143	-0.43%
2019/10/25	10	22.88	8	22.75	22.75	2	5,197	0.04%
2019/10/24	2	22.98	7	22.93	22.90	-5	5,293	-0.09%
2019/10/23	3	23.03	10	23.05	22.95	-7	5,301	-0.13%
2019/10/22	8	22.97	1	23.00	23.30	7	5,309	0.13%
2019/10/21	11	23.09	0	0.00	23.00	11	5,328	0.21%
2019/10/18	14	23.42	6	23.52	23.10	8	5,362	0.15%
2019/10/17	7	23.96	12	23.83	23.85	-5	5,465	-0.09%
2019/10/16	24	23.78	20	23.88	24.20	4	5,614	0.07%
2019/10/15	3	22.77	3	22.68	22.50	0	5,471	0.00%
2019/10/14	4	22.88	0	0.00	22.75	4	5,484	0.07%
2019/10/09	2	22.88	2	22.95	22.75	0	5,493	0.00%
2019/10/08	4	23.24	0	0.00	23.20	4	5,508	0.07%
2019/10/07	3	23.53	0	0.00	23.40	3	5,606	0.05%
2019/10/04	19	23.63	1	23.70	23.35	18	5,675	0.32%
2019/10/03	4	23.34	0	0.00	23.60	4	5,871	0.07%
2019/10/02	7	23.54	2	23.48	23.65	5	5,907	0.08%
2019/10/01	4	22.74	1	23.10	22.65	3	5,941	0.05%
2019/09/27	7	23.16	0	0.00	23.00	7	5,985	0.12%
2019/09/26	0	0.00	9	23.85	23.35	-9	6,094	-0.15%
2019/09/24	11	23.66	2	24.15	23.45	9	6,344	0.14%
2019/09/23	7	23.49	0	0.00	23.35	7	6,608	0.11%
2019/09/20	12	23.94	16	23.88	23.70	-4	6,666	-0.06%
2019/09/19	8	24.67	7	24.62	24.10	1	6,768	0.01%
2019/09/18	15	24.62	9	24.70	24.70	6	6,947	0.09%
2019/09/17	14	23.35	1	23.65	23.70	13	6,883	0.19%
2019/09/16	1	23.60	0	0.00	23.35	1	7,152	0.01%
2019/09/11	17	23.39	25.1	23.45	23.10	-8.1	7,284	-0.11%
2019/09/10	3	23.80	9	24.09	23.75	-6	7,215	-0.08%
2019/09/09	1	24.35	15	24.43	24.35	-14	7,133	-0.20%
2019/09/06	5	24.19	15	24.21	24.20	-10	7,090	-0.14%
2019/09/05	10.1	24.84	4	24.78	24.70	6.1	7,027	0.09%
2019/09/04	17	24.64	23	24.60	24.70	-6	6,984	-0.09%
2019/09/03	7	24.65	7	24.60	24.40	0	6,950	0.00%
2019/09/02	19	25.07	29	24.53	24.50	-10	6,899	-0.14%
2019/08/30	18	25.13	18.1	25.01	24.90	-0.1	6,789	0.00%
2019/08/29	39	24.92	37	24.97	25.05	2	6,691	0.03%
2019/08/28	31	24.60	36	24.42	24.35	-5	6,464	-0.08%
2019/08/27	164	24.19	173	24.18	24.50	-9	6,338	-0.14%	大買/大賣/
2019/08/26	69	23.83	67	23.64	23.60	2	6,035	0.03%
2019/08/23	29	23.31	30	22.87	22.70	-1	5,753	-0.02%
2019/08/22	16	22.98	19	22.96	22.95	-3	5,670	-0.05%
2019/08/21	68	22.63	48	22.76	23.00	20	5,603	0.36%
2019/08/20	155	23.14	145	22.90	22.70	10	5,494	0.18%	大買/大賣/
2019/08/19	24	22.80	54	22.79	23.10	-30	5,362	-0.56%
2019/08/16	66	22.93	62	23.45	23.00	4	5,280	0.08%
2019/08/15	97.1	22.89	94	23.11	23.25	3.1	5,046	0.06%
2019/08/14	159	23.15	170	23.09	23.10	-11	4,868	-0.23%	大買/大賣/
2019/08/13	239	22.55	192	22.46	22.30	47	4,631	1.01%	大買/大賣/
2019/08/12	1	21.30	9	21.27	21.70	-8	3,970	-0.20%
2019/08/08	19	19.57	22	19.36	19.75	-3	3,792	-0.08%
2019/08/07	7	19.69	4	19.65	19.50	3	3,737	0.08%
2019/08/06	11	19.78	13	19.69	20.05	-2	3,688	-0.05%
2019/08/05	20	20.46	9	20.63	20.35	11	3,632	0.30%
2019/08/02	21	20.59	110	20.28	20.75	-89	3,604	-2.47%	大賣/
2019/08/01	32	20.81	26	20.76	20.50	6	3,553	0.17%
2019/07/31	12	20.28	12	20.07	20.80	0	3,489	0.00%
2019/07/30	10	20.10	18	20.15	20.05	-8	3,453	-0.23%
2019/07/29	10	20.61	10	20.86	20.50	0	3,420	0.00%
2019/07/26	24	20.66	2	20.80	20.85	22	3,360	0.65%
2019/07/25	0	0.00	8	20.10	20.05	-8	3,245	-0.25%
2019/07/24	0	0.00	6	20.28	20.25	-6	3,225	-0.19%
2019/07/23	3	20.20	62	20.01	19.95	-59	3,216	-1.83%
2019/07/22	15	20.45	1	20.70	20.30	14	3,171	0.44%
2019/07/19	15	20.85	18	20.99	20.80	-3	3,126	-0.10%
2019/07/18	93	20.95	53	20.63	20.95	40	3,005	1.33%
2019/07/17	13	19.71	5	19.95	19.60	8	2,793	0.29%
2019/07/16	6	19.98	5	20.15	20.00	1	2,763	0.04%
2019/07/15	15	20.20	18	19.95	20.20	-3	2,734	-0.11%
2019/07/12	0	0.00	9	19.90	19.85	-9	2,694	-0.33%
2019/07/11	27	19.61	44	19.46	19.60	-17	2,659	-0.64%
2019/07/10	17	20.31	15	20.37	20.20	2	2,548	0.08%
2019/07/09	91	21.38	68	21.30	20.90	23	2,465	0.93%
2019/07/08	11	20.54	6	20.54	20.65	5	2,245	0.22%
2019/07/05	0	0.00	36	20.00	20.20	-36	2,190	-1.64%
2019/07/04	4	20.20	2	20.50	20.05	2	2,113	0.09%
2019/07/03	3	20.85	2	21.00	20.55	1	2,034	0.05%
2019/07/02	45	21.04	6	21.13	21.10	39	1,896	2.06%
2019/07/01	8	20.58	13	20.48	20.95	-5	1,783	-0.28%
2019/06/28	112	20.53	127	20.62	20.60	-15	1,604	-0.93%	大買/大賣/
2019/06/27	8	19.04	74	19.09	19.30	-66	1,296	-5.09%
2019/06/26	77	19.49	8	19.09	19.05	69	1,200	5.75%
2019/06/25	108	18.94	106	19.27	19.10	2	1,048	0.19%	大買/大賣/
2019/06/24	15	17.83	3	17.90	17.75	12	785	1.53%
2019/06/21	41	18.27	43	18.29	18.05	-2	713	-0.28%
2019/06/20	106	17.20	0	0.00	17.20	106	405	26.16%	大買/鉅額交易
2019/06/19	0	0.00	5	15.65	15.65	-5	241	-2.07%
2019/06/12	5	13.70	0	0.00	13.80	5	219	2.28%
2019/06/10	0	0.00	10	13.70	13.70	-10	217	-4.59%
2019/04/30	0	0.00	1	14.25	14.25	-1	192	-0.52%
2019/04/29	1	14.40	0	0.00	14.00	1	188	0.53%
2019/04/26	1	14.10	2	13.95	13.90	-1	174	-0.57%
2019/04/24	14	14.51	6	14.32	14.55	8	159	5.01%
2019/04/08	0	13.20	0	0.00	13.30	0	136	0.00%
2019/03/28	0	13.40	0	0.00	13.30	0	137	0.00%
2019/03/27	0	13.40	0	0.00	13.35	0	139	0.00%
2019/03/21	0	13.40	0	0.00	13.50	0	148	0.00%
2019/03/20	1	13.45	1	13.50	13.50	0	149	0.00%
2019/03/18	0	0.00	6	13.50	13.55	-6	150	-3.99%
2019/02/26	7	13.24	0	0.00	13.10	7	177	3.93%
2019/02/25	1	13.10	0	0.00	13.30	1	175	0.57%
2019/02/19	0	13.80	0	0.00	12.90	0	178	0.00%
2018/12/13	0	13.90	0	0.00	13.80	0	233	0.00%
2018/11/27	0	0.00	7	12.60	12.75	-7	271	-2.58%
2018/11/26	0	0.00	15	12.62	12.60	-15	274	-5.47%
2018/11/23	0	0.00	43	12.58	12.50	-43	274	-15.66%
2018/11/22	0	0.00	6	12.75	12.65	-6	275	-2.18%
2018/11/21	0	0.00	1	12.60	12.60	-1	276	-0.36%
2018/11/14	0	0.00	1	12.40	12.25	-1	280	-0.36%
2018/11/13	0	0.00	17	12.40	12.45	-17	278	-6.11%
2018/11/12	0	0.00	11	12.38	12.40	-11	313	-3.51%
2018/11/09	0	0.00	1	12.35	12.30	-1	320	-0.31%
2018/11/08	0	0.00	5	12.35	12.35	-5	324	-1.54%
2018/11/07	0	0.00	15	12.15	12.25	-15	326	-4.59%
2018/11/06	0	0.00	2	12.10	12.05	-2	330	-0.60%
2018/10/25	2	11.50	2	11.48	11.60	0	339	0.00%
2018/10/11	0	12.60	0	0.00	12.15	0	311	0.00%
2018/10/05	2	13.65	0	0.00	13.65	2	310	0.64%
2018/10/04	2	14.00	0	0.00	14.00	2	311	0.64%
2018/10/03	5	14.05	0	0.00	14.15	5	322	1.55%
2018/10/02	10	14.13	10	14.28	14.25	0	324	0.00%
2018/09/28	5	14.20	0	0.00	14.20	5	346	1.44%
2018/09/21	1	14.35	1	14.50	14.35	0	362	0.00%
2018/09/20	5	14.35	0	0.00	14.35	5	366	1.36%
2018/09/18	5	14.50	0	0.00	14.40	5	375	1.33%
2018/09/17	6	14.65	1	14.80	14.60	5	378	1.32%
2018/09/14	0	0.00	5	14.90	14.85	-5	385	-1.30%
2018/09/13	5	14.65	10	14.73	14.70	-5	386	-1.29%
2018/09/12	10	14.58	5	14.85	14.60	5	383	1.30%
2018/09/10	5	14.65	0	0.00	14.65	5	390	1.28%
2018/09/07	5	14.80	5	14.95	14.70	0	394	0.00%
2018/09/06	8	14.80	5	14.95	14.90	3	392	0.76%
2018/09/05	5	14.95	6	15.08	15.00	-1	398	-0.25%
2018/09/04	5	14.95	10	15.03	14.90	-5	424	-1.18%
2018/09/03	15	14.72	20	14.88	14.85	-5	416	-1.20%
2018/08/31	0	0.00	5	14.65	14.70	-5	410	-1.22%
2018/08/30	10	14.58	5	14.80	14.50	5	429	1.16%
2018/08/29	2	14.50	2	14.75	14.70	0	434	0.00%
2018/08/28	0	0.00	5	14.65	14.55	-5	434	-1.15%
2018/08/23	5	14.50	5	14.65	14.50	0	454	0.00%
2018/08/22	5	14.50	5	14.65	14.50	0	454	0.00%
2018/08/21	6	14.49	5	14.65	14.45	1	458	0.22%
2018/08/20	0	0.00	15	14.12	14.35	-15	462	-3.25%
2018/08/17	27	14.73	11	14.83	14.35	16	460	3.48%
2018/08/10	5	14.50	0	0.00	14.50	5	454	1.10%
2018/08/08	5	14.65	0	0.00	14.65	5	458	1.09%
2018/08/07	2	14.65	0	0.00	14.75	2	464	0.43%
2018/08/06	0	0.00	4	14.80	14.80	-4	469	-0.85%
2018/08/03	0	0.00	1	14.80	14.80	-1	476	-0.21%
2018/08/02	10	14.73	0	0.00	14.70	10	477	2.09%
2018/08/01	0	0.00	12	14.86	14.85	-12	474	-2.53%
2018/07/31	3	14.35	8	14.60	14.65	-5	470	-1.06%
2018/07/26	0	0.00	5	14.50	14.50	-5	468	-1.07%
2018/07/25	0	0.00	5	14.35	14.30	-5	469	-1.07%
2018/07/20	5	14.20	0	0.00	14.30	5	483	1.03%
2018/07/18	5	14.35	0	0.00	14.35	5	492	1.01%
2018/07/17	10	14.30	0	0.00	14.30	10	496	2.01%
2018/07/16	2	14.63	0	0.00	14.40	2	496	0.40%
2018/07/03	5	14.80	0	0.00	14.55	5	506	0.99%
2018/06/22	5	15.00	5	15.15	14.95	0	563	0.00%
2018/06/20	5	14.95	0	0.00	14.90	5	574	0.87%
2018/06/19	20	15.00	5	15.10	15.00	15	579	2.59%
2018/06/15	1	15.45	0	0.00	15.45	1	582	0.17%
2018/06/14	5	15.25	5	15.40	15.40	0	580	0.00%
2018/06/12	25	15.46	10	15.48	15.40	15	578	2.59%
2018/06/11	5	15.85	5	16.10	15.85	0	556	0.00%
2018/06/08	5	15.85	0	0.00	16.00	5	561	0.89%
2018/06/07	10	16.00	20	16.05	16.05	-10	561	-1.78%
2018/06/06	5	15.70	0	0.00	15.75	5	552	0.91%
2018/06/04	5	15.85	7	16.00	15.90	-2	553	-0.36%
2018/06/01	2	15.88	1	15.85	15.80	1	549	0.18%
2018/05/31	6	15.57	10	15.78	15.90	-4	549	-0.73%
2018/05/30	5	15.55	5	15.70	15.60	0	548	0.00%
2018/05/29	0	0.00	5	15.70	15.70	-5	548	-0.91%
2018/05/28	0	0.00	5	15.65	15.55	-5	546	-0.91%
2018/05/24	5	15.40	1	15.40	15.40	4	595	0.67%
2018/05/23	5	15.55	10	15.63	15.45	-5	604	-0.83%
2018/05/18	0	0.00	4	15.40	15.40	-4	595	-0.67%
2018/05/15	6	15.12	5	15.25	15.25	1	617	0.16%
2018/05/11	5	15.25	0	0.00	15.20	5	660	0.76%
2018/05/10	2	15.40	2	15.55	15.50	0	663	0.00%
2018/05/09	5	15.40	0	0.00	15.40	5	674	0.74%
2018/05/08	0	0.00	10	15.48	15.55	-10	686	-1.46%
2018/05/02	5	15.25	0	0.00	15.30	5	780	0.64%
2018/04/26	10	15.48	0	0.00	15.10	10	909	1.10%
2018/04/24	5	15.70	0	0.00	15.65	5	928	0.54%
2018/04/23	6	15.88	1	16.15	15.90	5	952	0.53%
2018/04/20	0	0.00	5	16.00	15.95	-5	966	-0.52%
2018/04/18	5	15.70	5	15.85	15.80	0	999	0.00%
2018/04/17	5	15.85	0	0.00	15.85	5	1,022	0.49%
2018/04/16	5	16.00	0	0.00	15.95	5	1,040	0.48%
2018/04/12	5	16.15	0	0.00	16.20	5	1,146	0.44%
2018/04/11	5	16.30	10	16.38	16.30	-5	1,157	-0.43%
2018/04/10	5	16.15	0	0.00	16.10	5	1,199	0.42%
2018/04/09	10	16.38	25	16.59	16.30	-15	1,207	-1.24%
2018/04/03	10	15.85	0	0.00	15.85	10	1,199	0.83%
2018/04/02	5	16.15	0	0.00	15.90	5	1,248	0.40%
2018/03/31	5	16.30	0	0.00	16.20	5	1,242	0.40%
2018/03/30	8	16.47	8	16.53	16.40	0	1,244	0.00%
2018/03/29	5	16.45	10	16.53	16.45	-5	1,262	-0.40%
2018/03/27	1	16.15	0	0.00	16.20	1	1,287	0.08%
2018/03/22	10	16.37	5	16.60	16.10	5	1,316	0.38%
2018/03/21	0	0.00	10	16.38	16.50	-10	1,324	-0.76%
2018/03/20	5	16.15	0	0.00	16.20	5	1,323	0.38%
2018/03/19	5	16.30	5	16.45	16.30	0	1,340	0.00%
2018/03/16	5	16.30	6	16.53	16.35	-1	1,357	-0.07%
2018/03/15	0	0.00	10	16.28	16.30	-10	1,366	-0.73%
2018/03/14	5	16.00	10	16.08	16.05	-5	1,392	-0.36%
2018/03/13	0	0.00	1	15.90	15.90	-1	1,400	-0.07%
2018/03/12	4	15.85	8	15.91	15.80	-4	1,425	-0.28%
2018/03/08	0	0.00	5	15.70	15.65	-5	1,486	-0.34%
2018/03/07	5	15.55	0	0.00	15.50	5	1,548	0.32%
2018/03/06	0	0.00	5	15.70	15.65	-5	1,823	-0.27%
2018/03/02	5	15.55	0	0.00	15.55	5	2,397	0.21%
2018/03/01	5	15.55	5	15.70	15.70	0	2,518	0.00%
2018/02/27	10	15.70	5	15.85	15.70	5	2,741	0.18%
2018/02/26	14	15.89	0	0.00	15.75	14	2,847	0.49%
2018/02/09	0	0.00	1	15.05	15.40	-1	3,030	-0.03%
2018/02/07	0	0.00	1	15.70	15.50	-1	3,073	-0.03%
2018/02/06	6	15.72	0	0.00	15.40	6	3,125	0.19%
2018/02/05	5	16.20	0	0.00	16.25	5	3,221	0.16%
2018/02/02	5	16.45	5	16.60	16.50	0	3,293	0.00%
2018/02/01	5	16.45	0	0.00	16.45	5	3,313	0.15%
2018/01/31	0	0.00	4	16.35	16.45	-4	3,338	-0.12%
2018/01/30	0	0.00	8	16.75	16.40	-8	3,406	-0.23%
2018/01/26	0	0.00	1	17.05	17.05	-1	3,459	-0.03%
2018/01/25	4	17.44	6	17.31	16.95	-2	3,560	-0.06%
2018/01/24	9	17.53	11	17.44	17.55	-2	3,853	-0.05%
2018/01/23	7	17.03	3	17.02	17.00	4	3,865	0.10%
2018/01/22	0	0.00	1	16.75	16.80	-1	3,860	-0.03%
2018/01/18	3	16.97	0	0.00	16.90	3	3,952	0.08%
2018/01/17	0	0.00	11	16.91	17.00	-11	3,950	-0.28%
2018/01/16	10	16.75	0	0.00	16.80	10	4,073	0.25%
2018/01/15	0	0.00	3	16.75	16.65	-3	4,058	-0.07%
2018/01/12	6	16.83	3	16.83	16.65	3	4,051	0.07%
2018/01/11	1	16.85	6	16.75	16.85	-5	4,033	-0.12%
2018/01/10	6	16.60	13	16.80	16.70	-7	4,014	-0.17%
2018/01/09	13	16.64	22	16.98	16.60	-9	4,010	-0.22%
2018/01/08	7	16.61	0	0.00	16.60	7	3,934	0.18%
2018/01/05	14	16.89	2	17.05	16.85	12	3,925	0.31%
2018/01/04	1	16.95	5	16.96	17.05	-4	3,929	-0.10%
2018/01/02	1	16.55	0	0.00	16.60	1	3,912	0.03%