榮成 (1909)-新光-台南券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
15.10
漲跌
▼0.25
漲幅
-1.63%
成交量
2,347張
產業
上市造紙類股
780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

榮成 (1909)籌碼相關－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/05/20	0	15.50	11	15.47	15.35	-11	2,175	-0.51%
2024/05/17	12	15.44	0	0.00	15.40	12	2,124	0.56%
2024/05/16	0.2	15.15	11	15.00	15.15	-10.8	2,089	-0.52%
2024/05/15	0	0.00	0	15.15	15.20	0	2,063	0.00%
2024/05/14	1	15.25	0	0.00	15.20	1	2,037	0.05%
2024/05/13	12	15.35	26	15.40	15.35	-14	2,038	-0.69%
2024/05/10	5	15.45	16	15.59	15.45	-11	2,030	-0.54%
2024/05/09	10	15.30	0.8	15.25	15.20	9.2	2,002	0.46%
2024/05/08	5	15.30	85.6	15.27	15.30	-80.6	1,971	-4.09%
2024/05/07	10.3	15.40	18	15.35	15.40	-7.8	1,965	-0.39%
2024/05/06	2	15.80	0	0.00	15.60	2	1,948	0.10%
2024/05/03	0	0.00	7	15.65	15.70	-7	1,926	-0.36%
2024/05/02	3	16.05	5.1	15.74	15.95	-2.1	1,900	-0.11%
2024/04/30	6.3	15.73	2.2	15.65	15.60	4.1	1,867	0.22%
2024/04/29	107	15.77	6.3	15.86	15.90	100.7	1,839	5.47%	大買/
2024/04/26	2.9	15.47	5	15.27	15.45	-2.1	1,789	-0.12%
2024/04/25	53	15.60	26	15.56	15.50	27	1,767	1.53%
2024/04/24	12.3	15.26	20	15.23	15.20	-7.7	1,613	-0.48%
2024/04/23	3	15.20	13	15.02	15.00	-10	1,596	-0.63%
2024/04/22	4	15.05	6	15.09	15.10	-2	1,611	-0.12%
2024/04/19	0.7	14.64	0	0.00	14.55	0.7	1,545	0.05%
2024/04/16	70.1	14.51	1	14.50	14.55	69.1	1,488	4.64%
2024/04/15	7	14.75	0	0.00	14.70	7	1,452	0.48%
2024/04/11	8	14.99	0	0.00	14.85	8	1,415	0.57%
2024/04/10	1	15.20	0	0.00	15.10	1	1,400	0.07%
2024/04/09	1.5	15.17	0	0.00	15.20	1.5	1,387	0.11%
2024/04/03	0	0.00	2	14.87	14.90	-2	1,294	-0.15%
2024/04/02	1	14.75	0	0.00	14.80	1	1,283	0.08%
2024/04/01	0	0.00	7	14.85	14.95	-7	1,282	-0.55%
2024/03/29	0	14.75	3	14.70	14.75	-3	1,257	-0.24%
2024/03/28	0.5	14.75	0.1	14.75	14.55	0.4	1,234	0.04%
2024/03/27	5.1	14.50	0	0.00	14.60	5.1	1,199	0.42%
2024/03/26	5	14.60	0	0.00	14.50	5	1,195	0.42%
2024/03/25	0	14.67	11	14.62	14.70	-11	1,183	-0.93%
2024/03/22	0	14.35	0	0.00	14.45	0	1,159	0.00%
2024/03/18	0	14.35	0	0.00	14.30	0	1,236	0.00%
2024/03/15	2	14.20	0	0.00	14.15	2	1,235	0.16%
2024/03/14	0	14.40	0	0.00	14.35	0	1,229	0.00%
2024/03/13	0	0.00	4	14.39	14.45	-4	1,235	-0.32%
2024/03/12	5	14.40	0	0.00	14.35	5	1,210	0.41%
2024/03/11	5.5	14.20	0	0.00	14.30	5.5	1,204	0.46%
2024/03/08	2	13.98	3	14.05	14.05	-1	1,196	-0.08%
2024/03/07	0	14.10	0	0.00	14.05	0	1,198	0.00%
2024/03/06	9	14.36	0	0.00	14.15	9	1,185	0.76%
2024/03/05	1	14.35	0	0.00	14.35	1	1,171	0.09%
2024/03/04	17	14.38	1	14.60	14.30	16	1,159	1.38%
2024/02/29	0	0.00	3	13.98	13.95	-3	1,115	-0.27%
2024/02/27	2	14.00	0	0.00	13.95	2	1,124	0.18%
2024/02/26	1	14.05	0	0.00	14.10	1	1,113	0.09%
2024/02/23	1	14.05	0	0.00	14.05	1	1,121	0.09%
2024/02/21	0	0.00	1	14.20	14.15	-1	1,131	-0.09%
2024/02/20	4.1	14.25	0	0.00	14.15	4.1	1,130	0.36%
2024/02/16	0	0.00	7	14.08	14.15	-7	1,182	-0.59%
2024/02/15	7	14.00	0	0.00	14.00	7	1,182	0.59%
2024/02/05	2	13.75	0	0.00	13.75	2	1,183	0.17%
2024/02/02	0	0.00	0.1	14.00	13.90	-0.1	1,174	-0.01%
2024/01/31	1	13.90	0	0.00	13.85	1	1,180	0.08%
2024/01/30	2	13.90	0	0.00	13.80	2	1,185	0.17%
2024/01/29	0	14.05	0	0.00	13.90	0	1,187	0.00%
2024/01/26	0	13.95	0	0.00	14.00	0	1,202	0.00%
2024/01/25	1	14.05	0	0.00	13.90	1	1,208	0.08%
2024/01/23	5	13.75	0	0.00	13.85	5	1,233	0.41%
2024/01/22	1	13.70	0	0.00	13.65	1	1,239	0.08%
2024/01/19	1	13.80	0	0.00	13.75	1	1,240	0.08%
2024/01/17	4	13.84	2	13.80	13.90	2	1,266	0.16%
2024/01/15	0	14.40	0	0.00	14.25	0	1,273	0.00%
2024/01/10	3	14.37	60	14.35	14.25	-57	1,425	-4.00%
2024/01/09	1	14.65	0.6	14.65	14.55	0.4	1,451	0.03%
2024/01/08	1	14.70	0	0.00	14.70	1	1,548	0.06%
2024/01/04	0	14.75	0	0.00	14.60	0	1,614	0.00%
2024/01/03	4	14.66	0	0.00	14.60	4	1,656	0.24%
2024/01/02	0	0.00	6	14.80	14.80	-6	1,684	-0.36%
2023/12/28	1	14.85	0	14.80	14.90	1	1,786	0.05%
2023/12/27	0	0.00	0.4	14.90	14.90	-0.4	1,796	-0.02%
2023/12/26	5	14.65	3	14.70	14.85	2	1,808	0.11%
2023/12/25	0	0.00	1	14.70	14.65	-1	1,813	-0.06%
2023/12/22	1	14.70	4	14.70	14.70	-3	1,818	-0.17%
2023/12/21	8	14.87	5	14.82	14.80	3	1,826	0.16%
2023/12/20	21	14.90	0	0.00	14.85	21	1,820	1.15%
2023/12/19	4	14.78	3	14.80	14.75	1	1,823	0.05%
2023/12/18	6	15.25	10	15.20	15.05	-4	1,817	-0.22%
2023/12/12	2	14.65	0.2	14.80	14.70	1.8	1,736	0.10%
2023/12/08	2	14.98	0	0.00	14.85	2	1,740	0.11%
2023/12/06	5	15.25	1	15.15	15.10	4	1,752	0.23%
2023/12/05	1.2	15.26	1	15.30	15.25	0.2	1,755	0.01%
2023/12/01	1	15.05	6	15.02	15.05	-5	1,746	-0.29%
2023/11/30	0	0.00	2.1	15.00	15.00	-2.1	1,748	-0.12%
2023/11/29	0.1	15.00	0	0.00	14.95	0.1	1,742	0.01%
2023/11/23	5	14.90	6	14.90	14.95	-1	1,704	-0.06%
2023/11/22	0	0.00	2.1	14.85	14.95	-2.1	1,720	-0.12%
2023/11/21	0.3	14.85	0	0.00	14.80	0.3	1,730	0.01%
2023/11/16	0	14.60	0	0.00	14.60	0	1,708	0.00%
2023/11/15	0	14.20	8	14.24	14.45	-8	1,698	-0.47%
2023/11/14	0.1	14.00	0	0.00	14.00	0.1	1,661	0.01%
2023/11/13	0	0.00	0	14.05	14.00	0	1,670	0.00%
2023/11/10	7	14.05	0	0.00	14.10	7	1,693	0.41%
2023/11/09	2	14.15	0	0.00	14.10	2	1,710	0.12%
2023/11/08	0.2	14.25	0	0.00	14.25	0.2	1,774	0.01%
2023/11/06	0	14.20	7.5	14.10	14.20	-7.5	1,859	-0.40%
2023/11/03	15	13.96	12	14.05	13.95	3	1,871	0.16%
2023/11/02	0.2	13.90	0	0.00	13.90	0.2	1,877	0.01%
2023/11/01	0	0.00	2	13.75	13.75	-2	1,897	-0.11%
2023/10/31	0.1	13.95	0	0.00	13.85	0.1	1,896	0.01%
2023/10/30	2.1	13.90	0	0.00	13.95	2.1	1,945	0.11%
2023/10/27	2	14.00	0	0.00	13.95	2	1,960	0.10%
2023/10/26	7	13.96	0	0.00	13.95	7	2,034	0.34%
2023/10/25	0	0.00	6	14.10	14.15	-6	2,065	-0.29%
2023/10/24	6	14.00	0	0.00	14.00	6	2,202	0.27%
2023/10/23	3	14.10	0	0.00	14.10	3	2,169	0.14%
2023/10/18	5	14.30	4	14.40	14.45	1	2,222	0.05%
2023/10/17	6	14.51	1	14.45	14.40	5	2,124	0.24%
2023/10/13	51	14.70	53	14.55	14.40	-2	2,031	-0.10%
2023/10/12	9	14.17	4	14.15	14.25	5	1,999	0.25%
2023/10/11	8.1	14.22	3	14.35	14.20	5.1	1,990	0.26%
2023/10/06	1	14.60	0	0.00	14.60	1	1,981	0.05%
2023/10/05	6	14.19	5	14.10	14.15	1	1,963	0.05%
2023/10/04	10.2	14.31	5	14.30	14.20	5.2	1,945	0.27%
2023/10/02	6.1	14.68	8	14.61	14.70	-1.9	1,918	-0.10%
2023/09/28	0	0.00	6	14.80	14.70	-6	1,970	-0.30%
2023/09/27	7	14.75	0	0.00	14.75	7	1,976	0.35%
2023/09/25	0.1	14.85	0	0.00	14.75	0.1	2,052	0.00%
2023/09/22	0.1	14.80	0	0.00	14.75	0.1	2,080	0.00%
2023/09/19	0	15.15	0	0.00	15.00	0	2,231	0.00%
2023/09/18	4	15.05	6	15.10	15.05	-2	2,299	-0.09%
2023/09/15	20	14.95	1	14.95	15.00	19	2,357	0.81%
2023/09/14	1	14.95	0	0.00	14.90	1	2,363	0.04%
2023/09/13	1	14.80	0	0.00	14.80	1	2,359	0.04%
2023/09/12	20	14.65	0	14.80	14.65	20	2,359	0.85%
2023/09/11	0	0.00	2	14.80	14.75	-2	2,365	-0.08%
2023/09/08	20	14.60	2	14.60	14.70	18	2,357	0.76%
2023/09/07	0.1	14.65	0	0.00	14.65	0.1	2,372	0.00%
2023/09/06	1	14.70	0	0.00	14.75	1	2,391	0.04%
2023/09/05	1	14.95	0	0.00	15.00	1	2,381	0.04%
2023/09/04	0	15.06	4	14.95	15.20	-4	2,386	-0.17%
2023/09/01	1	15.10	0	0.00	15.00	1	2,393	0.04%
2023/08/31	0	0.00	1	14.90	14.90	-1	2,484	-0.04%
2023/08/30	3	14.95	3	14.80	14.95	0	2,510	0.00%
2023/08/25	2	14.65	2	14.85	14.65	0	2,579	0.00%
2023/08/24	15.1	14.70	0	0.00	14.55	15.1	2,564	0.59%
2023/08/18	6	14.80	3	14.85	14.70	3	2,640	0.11%
2023/08/17	1.3	14.39	2	14.50	14.60	-0.7	2,647	-0.03%
2023/08/16	5.2	14.57	4	14.53	14.60	1.2	2,639	0.05%
2023/08/15	0	0.00	5	15.00	14.85	-5	2,621	-0.19%
2023/08/14	3.4	14.91	6	14.95	14.85	-2.6	2,618	-0.10%
2023/08/11	4	15.51	8	15.61	15.40	-4	2,579	-0.15%
2023/08/10	10	15.93	3	15.80	15.85	7	2,542	0.28%
2023/08/09	4	16.18	3	16.30	16.20	1	2,543	0.04%
2023/08/08	8	16.41	6	16.40	16.45	2	2,540	0.08%
2023/08/07	3	16.50	6	16.45	16.50	-3	2,564	-0.12%
2023/08/04	10	16.76	0	0.00	16.70	10	2,564	0.39%
2023/08/02	14	16.84	2	17.05	16.80	12	2,593	0.46%
2023/08/01	1	16.85	2.1	17.00	16.85	-1.1	2,553	-0.04%
2023/07/31	12	16.67	3	16.85	17.00	9	2,552	0.35%
2023/07/28	6.1	16.82	17	16.94	16.80	-10.9	2,491	-0.44%
2023/07/27	34	17.04	19	16.86	16.90	15	2,463	0.61%
2023/07/26	2	16.25	2	16.25	16.30	0	2,366	0.00%
2023/07/25	4	16.15	0	0.00	16.15	4	2,391	0.17%
2023/07/24	2	16.10	3	16.45	16.40	-1	2,450	-0.04%
2023/07/21	0.3	16.20	0	0.00	16.15	0.3	2,507	0.01%
2023/07/20	1	16.25	0	0.00	16.25	1	2,723	0.04%
2023/07/18	0	0.00	1	16.30	16.25	-1	3,725	-0.03%
2023/07/17	1	16.45	0	0.00	16.45	1	4,139	0.02%
2023/07/14	0	0.00	2	16.35	16.25	-2	4,146	-0.05%
2023/07/13	2	16.20	0	0.00	16.15	2	4,147	0.05%
2023/07/12	1	16.30	6	16.34	16.30	-5	4,136	-0.12%
2023/07/11	0	0.00	2	16.40	16.40	-2	4,193	-0.05%
2023/07/07	5	16.55	0	16.80	16.60	5	4,187	0.12%
2023/07/06	1.2	16.80	10	16.79	16.70	-8.8	4,198	-0.21%
2023/07/05	3	17.18	0	0.00	17.10	3	4,134	0.07%
2023/07/04	2	17.25	0.1	17.15	17.25	1.9	4,132	0.05%
2023/07/03	23	17.20	2	17.35	17.25	21	4,091	0.51%
2023/06/30	9.3	17.20	0	0.00	17.15	9.3	4,046	0.23%
2023/06/29	0.5	17.20	0	17.45	17.40	0.5	4,026	0.01%
2023/06/27	0	0.00	1	16.95	16.95	-1	3,918	-0.03%
2023/06/26	5	17.25	0	0.00	17.25	5	3,893	0.13%
2023/06/21	8.1	17.12	0	0.00	17.05	8.1	3,837	0.21%
2023/06/20	5	16.60	0	0.00	16.90	5	3,783	0.13%
2023/06/19	1	16.60	0	0.00	16.60	1	3,787	0.03%
2023/06/16	2	16.60	0	0.00	16.60	2	3,786	0.05%
2023/06/15	0	0.00	1	16.60	16.55	-1	3,780	-0.03%
2023/06/14	2	16.65	0	0.00	16.70	2	3,824	0.05%
2023/06/13	0	16.70	1	16.60	16.60	-1	3,859	-0.03%
2023/06/12	5	16.70	0	0.00	16.70	5	3,859	0.13%
2023/06/08	0	0.00	2	16.95	16.90	-2	3,922	-0.05%
2023/06/06	2	17.35	2	17.15	17.10	0	4,027	0.00%
2023/06/05	5	17.03	0	0.00	17.00	5	3,971	0.13%
2023/06/02	1	16.80	0	0.00	16.80	1	3,956	0.03%
2023/06/01	2	17.00	1	17.05	16.90	1	3,977	0.03%
2023/05/30	1	16.50	3	16.50	16.55	-2	3,976	-0.05%
2023/05/29	2	16.78	0	0.00	16.55	2	3,998	0.05%
2023/05/26	17	16.62	9	16.52	16.45	8	4,015	0.20%
2023/05/25	0	0.00	3	16.90	16.85	-3	4,008	-0.07%
2023/05/24	0	0.00	3	16.93	17.05	-3	4,029	-0.07%
2023/05/23	1	16.90	3	16.90	16.90	-2	4,044	-0.05%
2023/05/22	1	16.55	1	16.65	16.70	0	4,076	0.00%
2023/05/19	2	16.45	2	16.55	16.55	0	4,101	0.00%
2023/05/18	0	0.00	2	16.70	16.65	-2	4,115	-0.05%
2023/05/17	0	0.00	2	16.50	16.65	-2	4,128	-0.05%
2023/05/16	0	16.45	4	16.43	16.35	-4	4,114	-0.10%
2023/05/15	7	16.39	6.5	16.34	16.30	0.5	4,125	0.01%
2023/05/12	11.1	16.81	9.5	16.84	16.80	1.6	4,106	0.04%
2023/05/11	11.1	16.81	9.5	16.84	16.75	1.6	4,125	0.04%
2023/05/10	1	17.05	9	17.18	17.30	-8	4,109	-0.19%
2023/05/09	4	17.15	5	17.32	17.10	-1	4,135	-0.02%
2023/05/08	5	17.10	2	17.15	17.10	3	4,163	0.07%
2023/05/05	1	17.35	0	0.00	17.25	1	4,219	0.02%
2023/05/04	0	0.00	4	17.16	17.25	-4	4,309	-0.09%
2023/05/03	4	17.15	12	17.30	17.05	-8	4,384	-0.18%
2023/05/02	4	17.23	9	17.36	17.20	-5	4,531	-0.11%
2023/04/28	22	17.34	7	17.26	17.20	15	4,673	0.32%
2023/04/27	7	17.35	12	17.41	17.25	-5	4,740	-0.11%
2023/04/26	11	17.64	14	17.74	17.80	-3	4,738	-0.06%
2023/04/25	28.2	17.66	10	17.61	17.50	18.2	4,695	0.39%
2023/04/24	31	17.96	22.3	17.94	18.20	8.7	4,601	0.19%
2023/04/21	71.6	18.39	58	18.07	17.40	13.6	4,338	0.31%
2023/04/20	157.2	18.53	167	18.16	17.60	-9.8	3,709	-0.26%	大買/大賣/
2023/04/19	3	17.45	3	17.65	17.40	0	3,469	0.00%
2023/04/18	2	17.65	2	17.65	17.65	0	3,586	0.00%
2023/04/17	13	17.78	10	17.85	17.75	3	3,883	0.08%
2023/04/14	3	17.93	3	17.72	17.95	0	4,183	0.00%
2023/04/11	4	17.50	2	17.45	17.50	2	4,338	0.05%
2023/04/10	0	17.15	0	0.00	17.05	0	4,344	0.00%
2023/04/07	1	17.00	0	0.00	17.10	1	4,407	0.02%
2023/04/06	4	16.90	4	16.90	16.90	0	4,438	0.00%
2023/03/31	0	0.00	1	16.90	16.95	-1	4,456	-0.02%
2023/03/30	5	16.85	5	16.85	16.85	0	4,551	0.00%
2023/03/29	0	17.03	0	0.00	16.90	0	4,563	0.00%
2023/03/28	0	17.10	0	0.00	17.00	0	4,613	0.00%
2023/03/27	0	17.03	0	0.00	17.05	0	4,637	0.00%
2023/03/24	3	17.00	11	16.75	17.05	-8	4,748	-0.17%
2023/03/23	2	16.80	2	16.75	16.80	0	4,798	0.00%
2023/03/22	4	16.65	5	16.80	16.75	-1	4,805	-0.02%
2023/03/21	6	16.85	8	16.86	16.85	-2	4,788	-0.04%
2023/03/20	6	16.90	6	16.90	16.90	0	4,784	0.00%
2023/03/17	2	16.90	3	16.50	17.10	-1	4,788	-0.02%
2023/03/16	10	16.60	10	16.73	16.50	0	4,745	0.00%
2023/03/14	8	16.93	7	17.11	16.85	1	4,754	0.02%
2023/03/13	2	17.35	0	0.00	17.35	2	4,701	0.04%
2023/03/10	15	17.53	10	17.63	17.55	5	4,684	0.11%
2023/03/09	6	17.96	10	18.03	17.95	-4	4,636	-0.09%
2023/03/08	1	18.05	3	18.05	18.20	-2	4,604	-0.04%
2023/03/07	1	18.05	5	18.13	18.20	-4	4,571	-0.09%
2023/03/06	4	18.09	0	0.00	18.10	4	4,575	0.09%
2023/03/03	5	18.30	3	18.35	18.30	2	4,560	0.04%
2023/03/02	3	18.55	4.2	18.53	18.55	-1.2	4,589	-0.03%
2023/03/01	2	18.50	2	18.60	18.50	0	4,571	0.00%
2023/02/24	5	18.92	19	18.87	18.95	-14	4,556	-0.31%
2023/02/23	0.1	18.90	1	18.95	18.95	-0.9	4,543	-0.02%
2023/02/22	2	18.55	6	18.45	18.65	-4	4,542	-0.09%
2023/02/21	2	18.65	8	18.79	18.65	-6	4,546	-0.13%
2023/02/20	0	18.70	0	0.00	18.90	0	4,597	0.00%
2023/02/17	2	18.55	4.2	18.25	18.55	-2.2	4,603	-0.05%
2023/02/15	6.8	18.38	3	18.40	18.40	3.8	4,783	0.08%
2023/02/13	0	0.00	3	17.90	18.15	-3	4,813	-0.06%
2023/02/10	2	18.00	3	17.80	17.95	-1	4,808	-0.02%
2023/02/09	5	18.00	6	18.05	18.00	-1	4,803	-0.02%
2023/02/08	3.2	18.20	3	18.15	18.20	0.2	4,769	0.00%
2023/02/07	0	0.00	5	18.00	18.25	-5	4,732	-0.11%
2023/02/06	2	18.10	4	18.38	18.10	-2	4,691	-0.04%
2023/02/03	0	0.00	3	18.85	18.70	-3	4,622	-0.06%
2023/02/02	6	18.48	7	18.59	18.60	-1	4,548	-0.02%
2023/02/01	5	18.25	5	18.50	18.65	0	4,444	0.00%
2023/01/31	5	18.80	3	18.58	18.75	2	4,345	0.05%
2023/01/30	2	18.25	0	0.00	18.30	2	4,170	0.05%
2023/01/17	3	17.15	19	17.14	17.50	-16	3,982	-0.40%
2023/01/16	4.1	16.85	8	17.06	16.75	-3.9	3,891	-0.10%
2023/01/13	6	17.29	14	17.35	17.10	-8	3,828	-0.21%
2023/01/12	4	17.64	1	17.65	17.65	3	3,810	0.08%
2023/01/11	0	0.00	8	17.41	17.25	-8	3,684	-0.22%
2023/01/10	3	17.28	0	0.00	17.35	3	3,635	0.08%
2023/01/09	7.1	17.32	3	17.00	17.10	4.1	3,554	0.12%
2023/01/06	15.3	17.33	15	17.33	17.25	0.3	3,404	0.01%
2023/01/05	28	17.32	21.2	17.29	17.20	6.8	3,295	0.21%
2023/01/04	22.2	16.95	51.3	16.95	17.15	-29.1	3,003	-0.97%
2023/01/03	4	16.45	9	16.41	16.25	-5	2,708	-0.18%
2022/12/30	10	16.34	7	16.31	16.35	3	2,646	0.11%
2022/12/29	3	15.75	10	15.70	15.80	-7	2,510	-0.28%
2022/12/28	4	16.15	1	15.85	15.85	3	2,486	0.12%
2022/12/27	2	15.90	6.3	16.10	16.10	-4.3	2,454	-0.18%
2022/12/26	4	15.69	4	15.85	15.85	0	2,400	0.00%
2022/12/22	7	15.49	7	15.73	15.60	0	2,357	0.00%
2022/12/21	2	15.35	8	15.19	15.10	-6	2,277	-0.26%
2022/12/20	0	0.00	0.4	15.35	15.10	-0.4	2,268	-0.02%
2022/12/19	0.4	15.73	6	15.43	15.40	-5.6	2,225	-0.25%
2022/12/16	11	15.96	6	16.28	15.80	5	2,185	0.23%
2022/12/15	2	16.05	0	0.00	16.05	2	2,074	0.10%
2022/12/13	1	15.35	0	0.00	15.35	1	2,002	0.05%
2022/12/12	1	15.20	0	0.00	15.20	1	2,003	0.05%
2022/12/09	1	15.30	2	15.25	15.35	-1	2,021	-0.05%
2022/12/08	1	15.35	0	0.00	15.30	1	2,016	0.05%
2022/12/07	1	15.45	0	0.00	15.45	1	2,014	0.05%
2022/12/06	8.2	15.99	3	15.85	15.65	5.2	1,992	0.26%
2022/12/01	2	16.40	0	0.00	16.30	2	1,971	0.10%
2022/11/30	1.1	16.35	0	0.00	16.40	1.1	1,984	0.05%
2022/11/28	6	15.98	5	16.10	16.20	1	2,009	0.05%
2022/11/25	4	16.49	5	16.50	16.25	-1	2,018	-0.05%
2022/11/24	3	16.48	5	16.40	16.45	-2	2,049	-0.10%
2022/11/23	0	0.00	1	16.05	16.05	-1	1,998	-0.05%
2022/11/22	0.9	16.15	1	16.00	16.00	-0.1	2,005	0.00%
2022/11/21	2	16.20	12	16.30	16.20	-10	1,995	-0.50%
2022/11/18	4	16.23	14	16.19	16.10	-10	1,976	-0.51%
2022/11/17	6	16.70	4	16.55	16.40	2	1,952	0.10%
2022/11/16	18.1	16.85	25.2	16.73	16.65	-7.1	1,945	-0.36%
2022/11/15	1	16.55	31	16.65	16.60	-30	1,967	-1.52%
2022/11/14	12.1	16.47	29	16.57	16.55	-16.9	1,930	-0.88%
2022/11/11	17	16.23	5	16.25	16.25	12	1,815	0.66%
2022/11/09	2	15.50	0	0.00	15.60	2	1,712	0.12%
2022/11/08	6	15.26	4	15.25	15.35	2	1,698	0.12%
2022/11/07	0	15.25	0	0.00	15.20	0	1,699	0.00%
2022/11/04	3	14.98	0	0.00	15.00	3	1,689	0.18%
2022/11/02	4	14.98	0	0.00	15.00	4	1,725	0.23%
2022/11/01	0	0.00	0	14.95	14.95	0	1,729	0.00%
2022/10/31	0	0.00	1	15.00	14.85	-1	1,744	-0.06%
2022/10/25	1	14.85	0	0.00	14.85	1	1,834	0.05%
2022/10/24	6	14.90	0	0.00	14.90	6	1,834	0.33%
2022/10/20	10	15.34	10	15.15	15.30	0	1,816	0.00%
2022/10/19	7	15.46	2	15.20	15.20	5	1,761	0.28%
2022/10/18	6	15.45	6	15.45	15.45	0	1,771	0.00%
2022/10/14	12	15.40	13	15.45	15.35	-1	1,792	-0.06%
2022/10/13	0	15.00	0	0.00	14.85	0	1,778	0.00%
2022/10/12	10	15.40	10	15.48	15.50	0	1,779	0.00%
2022/10/11	10	15.40	10	15.30	15.30	0	1,787	0.00%
2022/10/06	0	0.00	4	15.30	15.25	-4	1,777	-0.23%
2022/10/05	3	15.45	14	15.44	15.45	-11	1,822	-0.60%
2022/10/03	2	14.75	1	14.85	14.85	1	1,898	0.05%
2022/09/28	0	14.30	27	14.49	14.35	-27	1,963	-1.37%
2022/09/27	0	0.00	2	14.70	14.80	-2	1,995	-0.10%
2022/09/26	0	0.00	0	14.70	14.70	0	2,050	0.00%
2022/09/23	8	15.00	0	0.00	15.00	8	2,102	0.38%
2022/09/21	5	15.25	0	0.00	15.20	5	2,153	0.23%
2022/09/16	2	15.30	2	15.35	15.55	0	2,200	0.00%
2022/09/15	5	15.10	5	15.20	15.15	0	2,211	0.00%
2022/09/07	11	15.23	5	15.05	15.05	6	2,311	0.26%
2022/09/05	5	16.15	0	0.00	16.00	5	2,331	0.21%
2022/09/02	42	16.32	2	16.40	16.30	40	2,367	1.69%
2022/09/01	30	16.32	32	16.54	16.55	-2	2,357	-0.08%
2022/08/31	13.3	16.36	14	16.51	16.55	-0.8	2,376	-0.03%
2022/08/30	2	16.00	5	16.12	16.10	-3	2,332	-0.13%
2022/08/29	0	0.00	1	15.70	15.85	-1	2,329	-0.04%
2022/08/26	1	16.05	0	0.00	16.00	1	2,323	0.04%
2022/08/25	3	16.00	0	0.00	16.00	3	2,338	0.13%
2022/08/22	3	16.08	2	16.40	16.10	1	2,375	0.04%
2022/08/19	2	15.55	0	0.00	15.70	2	2,268	0.09%
2022/08/18	1	15.45	0	0.00	15.50	1	2,268	0.04%
2022/08/17	0	0.00	3	15.45	15.40	-3	2,272	-0.13%
2022/08/16	0.3	15.55	6	15.58	15.35	-5.7	2,273	-0.25%
2022/08/15	0	0.00	6	15.15	15.20	-6	2,267	-0.26%
2022/08/11	0	0.00	0	14.85	14.85	0	2,303	0.00%
2022/08/10	1	14.70	3	14.70	14.65	-2	2,342	-0.09%
2022/08/09	0	0.00	1.1	14.61	14.70	-1.1	2,389	-0.05%
2022/08/05	2	14.80	0	0.00	14.85	2	2,466	0.08%
2022/08/04	1.4	14.78	3	14.55	14.65	-1.6	2,645	-0.06%
2022/08/03	6	15.10	0	0.00	15.15	6	2,680	0.22%
2022/08/02	3	15.35	3	15.45	15.35	0	2,753	0.00%
2022/07/29	9	15.54	2	15.50	15.50	7	2,867	0.24%
2022/07/28	2	15.70	2	15.55	15.55	0	2,899	0.00%
2022/07/25	0	0.00	3	15.90	15.85	-3	3,337	-0.09%
2022/07/22	3	15.60	0	0.00	15.65	3	3,346	0.09%
2022/07/15	1	15.00	1	14.95	14.95	0	3,440	0.00%
2022/07/12	1	14.80	0	0.00	15.15	1	3,439	0.03%
2022/07/07	0	0.00	6	15.35	15.30	-6	3,368	-0.18%
2022/07/06	0	15.40	1	15.45	15.40	-1	3,361	-0.03%
2022/07/05	1	15.50	0	0.00	15.35	1	3,349	0.03%
2022/07/04	0	16.15	0	0.00	16.05	0	3,316	0.00%
2022/07/01	10	16.25	20	16.25	16.10	-10	3,294	-0.30%
2022/06/30	1	16.90	0.1	17.00	16.80	0.9	3,261	0.03%
2022/06/29	2	17.30	2	17.30	17.30	0	3,212	0.00%
2022/06/27	1	17.50	0	0.00	17.60	1	3,231	0.03%
2022/06/24	0	0.00	21	17.33	17.25	-21	3,245	-0.65%
2022/06/22	3	17.03	0	0.00	16.85	3	3,350	0.09%
2022/06/21	0	0.00	1	17.50	17.50	-1	3,336	-0.03%
2022/06/20	5	17.19	0	0.00	17.15	5	3,337	0.15%
2022/06/17	14	17.58	14	17.41	17.70	0	3,318	0.00%
2022/06/16	0	0.00	2	17.90	17.45	-2	3,328	-0.06%
2022/06/15	2	17.75	1	17.70	17.70	1	3,356	0.03%
2022/06/14	6	17.37	0	0.00	17.50	6	3,375	0.18%
2022/06/13	0	17.90	4	17.81	17.75	-4	3,365	-0.12%
2022/06/09	1	18.50	0	0.00	18.40	1	3,420	0.03%
2022/06/06	0	0.00	16	18.30	18.30	-16	3,536	-0.45%
2022/06/02	6	18.18	0	0.00	18.05	6	3,693	0.16%
2022/05/26	2	17.95	0	0.00	17.95	2	3,861	0.05%
2022/05/25	0	17.90	0	0.00	17.90	0	3,890	0.00%
2022/05/23	2	18.05	0	0.00	18.05	2	3,985	0.05%
2022/05/19	1	17.70	1	17.90	17.90	0	4,107	0.00%
2022/05/18	3	17.85	5	17.97	18.00	-2	4,072	-0.05%
2022/05/17	2	17.75	2	17.70	17.70	0	4,040	0.00%
2022/05/16	1	17.40	2	17.50	17.55	-1	4,012	-0.02%
2022/05/13	3.2	17.61	4	17.76	17.80	-0.8	3,958	-0.02%
2022/05/12	5	17.76	8	17.60	17.30	-3	3,961	-0.08%
2022/05/11	3.2	18.84	9	18.81	18.75	-5.8	3,796	-0.15%
2022/05/10	4.8	19.56	4	19.43	19.35	0.8	3,739	0.02%
2022/05/09	1	19.50	5	19.46	19.55	-4	3,687	-0.11%
2022/05/04	0.2	20.55	3	20.42	20.30	-2.8	3,881	-0.07%
2022/05/03	29	21.29	14	21.02	20.70	15	3,859	0.39%
2022/04/29	1	20.15	4	20.20	20.10	-3	3,581	-0.08%
2022/04/28	0	0.00	26.3	20.06	20.50	-26.3	3,595	-0.73%
2022/04/27	6	19.86	5	20.08	20.05	1	3,623	0.03%
2022/04/25	0	0.00	0.1	20.70	20.45	-0.1	3,639	0.00%
2022/04/22	5	21.50	2	21.40	21.40	3	3,660	0.08%
2022/04/21	2.1	21.25	6	21.32	21.15	-3.9	3,674	-0.11%
2022/04/20	0	0.00	2	21.03	21.15	-2	3,701	-0.05%
2022/04/19	0	0.00	6	20.90	20.90	-6	3,775	-0.16%
2022/04/14	2	21.10	0.5	21.00	21.05	1.5	3,967	0.04%
2022/04/13	0.2	20.88	4	20.78	20.90	-3.8	3,987	-0.10%
2022/04/12	0	0.00	2	20.50	20.35	-2	4,015	-0.05%
2022/04/11	1	20.80	0	0.00	20.75	1	4,033	0.02%
2022/04/08	0	0.00	7	21.21	21.30	-7	4,070	-0.17%
2022/04/07	15.1	21.24	1	21.45	20.90	14.1	4,086	0.35%
2022/04/06	3	21.52	25	21.50	21.50	-22	4,130	-0.53%
2022/04/01	1	21.25	0	0.00	21.40	1	4,172	0.02%
2022/03/30	20	21.15	0	0.00	21.30	20	4,694	0.43%
2022/03/29	0	0.00	2	21.55	21.10	-2	4,766	-0.04%
2022/03/28	2	21.50	2	21.30	21.50	0	4,754	0.00%
2022/03/25	7	20.97	0	0.00	20.90	7	4,695	0.15%
2022/03/24	2.1	21.40	4	21.23	21.40	-1.9	4,671	-0.04%
2022/03/22	0	0.00	2	21.25	21.35	-2	4,745	-0.04%
2022/03/21	8	21.41	20	21.43	21.50	-12	4,885	-0.25%
2022/03/18	1	21.15	5	21.10	21.15	-4	5,233	-0.08%
2022/03/17	0.2	20.89	2	21.00	20.95	-1.8	5,248	-0.03%
2022/03/16	4	20.40	7	20.80	20.45	-3	5,284	-0.06%
2022/03/15	4	20.53	0	0.00	20.40	4	5,354	0.07%
2022/03/14	2	21.20	4	21.00	20.85	-2	5,376	-0.04%
2022/03/10	0	20.20	22	20.29	20.40	-22	5,400	-0.41%
2022/03/09	18	19.56	4	19.60	19.55	14	5,402	0.26%
2022/03/08	18	19.41	0	0.00	19.20	18	5,494	0.33%
2022/03/07	8	20.14	5.1	20.47	20.15	2.9	5,424	0.05%
2022/03/04	2	21.50	0	0.00	21.45	2	5,458	0.04%
2022/03/03	2	21.75	1	21.75	21.70	1	5,550	0.02%
2022/03/02	1	21.65	0	0.00	21.65	1	5,616	0.02%
2022/03/01	6	21.85	1	21.85	21.80	5	5,678	0.09%
2022/02/25	5	21.80	1	21.55	21.60	4	5,733	0.07%
2022/02/24	3.1	22.04	13	21.67	21.70	-9.9	5,783	-0.17%
2022/02/23	1	22.30	2	22.40	22.40	-1	5,727	-0.02%
2022/02/22	0.3	22.75	9	22.61	22.45	-8.7	5,772	-0.15%
2022/02/21	4	23.13	4	23.10	23.20	0	5,849	0.00%
2022/02/18	0.2	22.65	0	0.00	22.50	0.2	5,964	0.00%
2022/02/17	3	22.60	2	22.50	22.55	1	6,082	0.02%
2022/02/16	0	0.00	5	22.30	22.50	-5	6,176	-0.08%
2022/02/15	0.5	22.40	0	0.00	22.30	0.5	6,216	0.01%
2022/02/14	0.5	22.50	0.4	22.50	22.40	0.2	6,296	0.00%
2022/02/11	1	22.95	1	23.00	22.90	0	6,319	0.00%
2022/02/10	0	0.00	18	23.25	23.20	-18	6,373	-0.28%
2022/02/08	3	22.85	12	22.98	23.10	-9	6,500	-0.14%
2022/02/07	9	22.52	2	22.55	22.70	7	6,516	0.11%
2022/01/26	1	21.80	0.4	22.03	22.05	0.7	6,721	0.01%
2022/01/25	9	22.16	5	22.20	22.05	4	7,132	0.06%
2022/01/24	2	22.52	1	22.35	22.50	1	7,333	0.01%
2022/01/21	1	22.85	25	22.99	22.85	-24	7,444	-0.32%
2022/01/20	26	22.90	5	23.09	23.25	21	7,536	0.28%
2022/01/19	2	22.85	5	22.75	22.75	-3	7,583	-0.04%
2022/01/18	0	0.00	1	23.15	22.90	-1	7,684	-0.01%
2022/01/17	12	22.90	2	22.95	22.95	10	7,695	0.13%
2022/01/14	8	23.14	1	23.15	23.15	7	7,691	0.09%
2022/01/13	2	23.60	5	23.60	23.60	-3	7,693	-0.04%
2022/01/12	9	22.99	3	23.13	23.55	6	7,741	0.08%
2022/01/11	6	23.12	1	23.15	23.10	5	7,689	0.07%
2022/01/10	8.2	23.06	7.9	23.29	23.45	0.3	7,762	0.00%
2022/01/07	1	23.55	119	23.65	23.50	-118	7,758	-1.52%	大賣/鉅額交易
2022/01/06	2	23.95	10	23.85	23.80	-8	7,744	-0.10%
2022/01/05	1.2	23.80	0	0.00	23.80	1.2	7,888	0.02%
2022/01/04	1	23.90	4	23.90	23.90	-3	8,033	-0.04%
2022/01/03	1	24.20	30	24.03	24.10	-29	8,236	-0.35%
2021/12/30	2	24.40	20	24.42	24.40	-18	8,439	-0.21%
2021/12/29	33	24.32	0	0.00	24.45	33	8,814	0.37%
2021/12/28	22.1	24.30	3	24.65	24.25	19.1	8,912	0.21%
2021/12/27	23	24.70	67	24.74	24.55	-44	8,969	-0.49%
2021/12/24	24	24.50	48	24.49	24.55	-24	8,872	-0.27%
2021/12/23	21	24.01	1	24.20	24.20	20	8,763	0.23%
2021/12/22	2	24.00	14	23.93	23.85	-12	8,899	-0.13%
2021/12/21	34	23.74	2	23.85	23.85	32	9,672	0.33%
2021/12/20	27	23.79	20	23.80	23.75	7	10,919	0.06%
2021/12/17	1	23.55	1	23.70	23.70	0	11,626	0.00%
2021/12/16	34	23.57	0	0.00	23.40	34	11,709	0.29%
2021/12/15	7.4	23.53	36	23.55	23.50	-28.6	11,757	-0.24%
2021/12/14	113.2	24.29	62	24.32	23.60	51.2	11,674	0.44%	大買/
2021/12/10	9	23.89	0	0.00	23.80	9	11,436	0.08%
2021/12/09	31.2	24.44	2.3	24.12	24.10	28.9	11,418	0.25%
2021/12/08	15	24.50	7	24.58	24.50	8	11,350	0.07%
2021/12/07	18	24.74	14	24.71	24.55	4	11,364	0.04%
2021/12/06	1	24.60	2	24.40	24.60	-1	11,348	-0.01%
2021/12/03	25	24.96	26	24.57	24.55	-1	11,460	-0.01%
2021/12/02	4	24.86	26	24.78	24.55	-22	11,521	-0.19%
2021/12/01	3	23.92	1	24.00	24.10	2	11,489	0.02%
2021/11/30	1	23.75	14	24.27	24.15	-13	11,498	-0.11%
2021/11/29	24	23.66	10	23.83	23.70	14	11,497	0.12%
2021/11/26	9	24.67	4	24.69	24.35	5	11,492	0.04%
2021/11/25	8	25.21	7	25.24	25.15	1	11,641	0.01%
2021/11/24	4	24.83	2.1	24.90	24.90	1.9	11,883	0.02%
2021/11/23	11.4	24.67	5	24.64	24.30	6.4	12,181	0.05%
2021/11/22	5	24.96	4.1	24.89	24.95	0.9	12,441	0.01%
2021/11/19	6	25.11	4	25.05	25.00	2	12,794	0.02%
2021/11/18	6	25.35	19	25.42	25.35	-13	13,135	-0.10%
2021/11/17	19.1	24.96	5	24.88	24.90	14.1	13,576	0.10%
2021/11/16	7	25.51	1	25.55	25.45	6	14,031	0.04%
2021/11/15	4	25.06	0	0.00	25.00	4	14,288	0.03%
2021/11/12	3.1	25.26	5	25.40	25.35	-1.9	14,419	-0.01%
2021/11/11	5.1	25.35	11	25.33	25.25	-5.9	14,487	-0.04%
2021/11/10	2	25.55	12	25.50	25.25	-10	14,686	-0.07%
2021/11/09	2	25.25	11	25.29	25.50	-9	14,727	-0.06%
2021/11/08	2.3	25.44	40	25.45	25.50	-37.7	14,830	-0.25%
2021/11/05	5	24.70	16	24.79	25.20	-11	14,893	-0.07%
2021/11/04	9.1	25.23	31	25.51	25.10	-21.9	14,941	-0.15%
2021/11/03	53.2	25.61	52	25.73	25.55	1.2	14,868	0.01%
2021/11/02	22.2	25.60	133.5	25.80	25.75	-111.3	14,598	-0.76%	大賣/鉅額交易
2021/11/01	18.3	24.59	17	24.52	24.70	1.3	14,140	0.01%
2021/10/29	12	23.97	25.3	23.93	24.00	-13.3	13,986	-0.10%
2021/10/28	4	23.20	2	23.30	23.25	2	13,892	0.01%
2021/10/27	10	23.36	1	23.30	23.20	9	13,948	0.06%
2021/10/26	38.5	23.66	2	23.70	23.50	36.5	13,963	0.26%
2021/10/25	4	24.10	20	24.06	24.15	-16	14,064	-0.11%
2021/10/22	6	23.79	3	23.80	23.85	3	14,236	0.02%
2021/10/21	16	24.06	6	24.07	24.25	10	14,331	0.07%
2021/10/20	0	0.00	20	24.10	23.90	-20	14,407	-0.14%
2021/10/19	4	23.73	9	23.73	23.75	-5	14,536	-0.03%
2021/10/18	6	24.03	5	23.99	23.75	1	14,696	0.01%
2021/10/15	2	23.55	0	0.00	23.60	2	14,801	0.01%
2021/10/14	6.3	23.26	2	23.35	23.30	4.3	14,915	0.03%
2021/10/13	3	23.15	2	23.40	22.95	1	14,981	0.01%
2021/10/12	13	23.31	9	23.24	23.35	4	15,093	0.03%
2021/10/08	33	24.27	9	24.33	23.80	24	15,197	0.16%
2021/10/07	10	24.54	18	24.66	24.60	-8	15,341	-0.05%
2021/10/06	121.3	25.04	0	0.00	24.40	121.3	15,683	0.77%	大買/鉅額交易
2021/10/05	46	25.57	30	26.08	26.20	16	15,845	0.10%
2021/10/04	27	26.90	33	26.56	26.00	-6	16,253	-0.04%
2021/10/01	40	27.02	3	26.89	26.60	37	17,458	0.21%
2021/09/30	5	27.78	5	27.72	28.15	0	19,544	0.00%
2021/09/29	14	27.54	7	27.63	27.35	7	20,578	0.03%
2021/09/28	122.1	28.69	73	29.32	28.00	49.1	20,798	0.24%	大買/
2021/09/27	208	29.03	265	29.05	29.10	-57	20,738	-0.27%	大買/大賣/
2021/09/24	132	27.64	94	27.79	27.50	38	20,876	0.18%	大買/
2021/09/23	17	26.06	11	25.04	26.30	6	21,071	0.03%
2021/09/22	11	25.08	8	25.41	25.15	3	21,199	0.01%
2021/09/17	13	26.08	2	26.10	25.90	11	21,437	0.05%
2021/09/16	19	26.32	6	26.38	26.20	13	21,692	0.06%
2021/09/15	14	26.38	10	26.28	26.75	4	22,009	0.02%
2021/09/14	8	26.81	11	26.92	26.50	-3	23,056	-0.01%
2021/09/13	15.4	26.74	5	26.92	26.95	10.4	24,384	0.04%
2021/09/10	9.3	26.93	0	0.00	26.90	9.3	24,983	0.04%
2021/09/09	15.1	26.86	1	26.65	26.85	14.1	25,064	0.06%
2021/09/08	8.1	26.30	4	26.39	26.15	4.1	25,148	0.02%
2021/09/07	21	26.94	17	26.86	26.85	4	25,156	0.02%
2021/09/06	1.2	27.00	2.2	26.95	27.05	-1	25,237	0.00%
2021/09/03	6.2	27.52	4	27.59	27.35	2.2	25,676	0.01%
2021/09/02	12	27.68	14	27.70	27.40	-2	26,116	-0.01%
2021/09/01	22	28.20	7	28.29	28.05	15	26,306	0.06%
2021/08/31	34	28.43	87	28.18	28.20	-53	26,884	-0.20%
2021/08/30	114.2	29.26	65.1	28.75	28.80	49.1	28,273	0.17%	大買/
2021/08/27	78.3	30.03	52.2	30.10	29.80	26.1	28,864	0.09%
2021/08/26	31.2	30.40	38	30.28	30.40	-6.8	30,057	-0.02%
2021/08/25	117	30.25	54	30.20	29.80	63	30,309	0.21%	大買/
2021/08/24	34.2	30.00	76.2	30.03	30.20	-42	30,105	-0.14%
2021/08/23	22.1	29.24	36	29.29	29.80	-13.9	29,992	-0.05%
2021/08/20	36.3	28.70	40.3	29.06	29.35	-4.1	29,683	-0.01%
2021/08/19	25	28.00	36	27.81	27.25	-11	29,232	-0.04%
2021/08/18	13.1	26.13	13.2	26.79	27.65	-0.1	28,981	0.00%
2021/08/17	4	27.78	1	28.10	27.20	3	29,034	0.01%
2021/08/16	23	28.05	29.1	28.07	28.20	-6.1	29,325	-0.02%
2021/08/13	4	27.50	17	27.84	27.70	-13	29,278	-0.04%
2021/08/12	17	27.84	17	28.06	27.45	0	29,479	0.00%
2021/08/11	15	27.21	2	27.28	27.25	13	29,712	0.04%
2021/08/10	16.1	27.83	29	27.98	27.80	-12.9	30,267	-0.04%
2021/08/09	26	27.70	27	27.88	27.50	-1	30,588	0.00%
2021/08/06	23	27.78	23	27.80	27.50	0	30,886	0.00%
2021/08/05	12	27.70	1	27.70	27.70	11	31,285	0.04%
2021/08/04	7	28.14	19	28.01	28.00	-12	32,036	-0.04%
2021/08/03	16	27.72	18	27.71	27.90	-2	33,285	-0.01%
2021/08/02	9	27.51	10	27.76	28.10	-1	33,857	0.00%
2021/07/30	6	28.43	4.2	28.48	28.25	1.8	33,900	0.01%
2021/07/29	7.2	28.03	13	28.64	28.85	-5.8	34,038	-0.02%
2021/07/28	5	26.46	7	26.57	26.75	-2	34,043	-0.01%
2021/07/27	2	27.65	10	27.74	27.50	-8	34,246	-0.02%
2021/07/26	22	28.33	8	28.32	28.10	14	34,397	0.04%
2021/07/23	18	28.74	41	28.81	29.00	-23	34,542	-0.07%
2021/07/22	43.2	28.13	35	28.41	27.90	8.2	34,617	0.02%
2021/07/21	42	28.22	22	28.48	27.95	20	34,729	0.06%
2021/07/20	34	28.87	88	28.85	28.70	-54	35,260	-0.15%
2021/07/19	20	29.61	20.6	29.73	29.75	-0.6	35,762	0.00%
2021/07/16	45.3	29.69	11	29.70	29.55	34.3	37,051	0.09%
2021/07/15	32.9	29.31	70	28.84	29.80	-37.1	37,296	-0.10%
2021/07/14	98.5	28.39	73.2	28.58	28.65	25.3	37,389	0.07%
2021/07/13	68.7	29.49	143	29.16	28.55	-74.3	37,654	-0.20%	大賣/
2021/07/12	76	30.45	50.2	30.58	30.00	25.8	37,373	0.07%
2021/07/09	50.6	30.82	112.6	31.04	30.60	-61.9	37,170	-0.17%	大賣/
2021/07/08	260.4	31.87	226.8	31.32	31.20	33.7	37,200	0.09%	大買/大賣/
2021/07/07	283.8	31.90	279.8	31.92	33.00	3.9	37,498	0.01%	大買/大賣/
2021/07/06	395.1	30.66	410.1	30.49	30.20	-15	36,604	-0.04%	大買/大賣/
2021/07/05	79	28.93	104.1	29.12	29.30	-25.1	35,690	-0.07%	大賣/
2021/07/02	256.2	29.71	253	29.35	28.75	3.2	35,679	0.01%	大買/大賣/
2021/07/01	301.1	29.37	387.3	29.65	29.15	-86.2	35,241	-0.24%	大買/大賣/
2021/06/30	109.2	28.87	117.2	29.00	29.10	-8	34,075	-0.02%	大買/大賣/
2021/06/29	41.1	28.05	38	28.17	27.95	3.1	33,456	0.01%
2021/06/28	92.2	27.96	26	27.71	28.05	66.2	33,345	0.20%
2021/06/25	67.1	28.22	34	28.38	28.40	33.1	33,139	0.10%
2021/06/24	119	28.21	89	28.39	28.05	30	33,230	0.09%	大買/
2021/06/23	249.2	29.03	157.6	29.04	28.00	91.6	32,962	0.28%	大買/大賣/
2021/06/22	258.7	28.40	272.9	28.40	28.35	-14.3	32,133	-0.04%	大買/大賣/
2021/06/21	99	26.52	142	26.57	27.20	-43	31,048	-0.14%	大賣/
2021/06/18	5	25.85	1	26.00	26.20	4	30,521	0.01%
2021/06/17	36	26.08	13	26.03	26.05	23	30,515	0.08%
2021/06/16	15	25.78	6	25.98	25.75	9	30,607	0.03%
2021/06/15	34	26.15	38	26.22	26.20	-4	30,771	-0.01%
2021/06/11	56	26.06	55	25.96	25.80	1	30,806	0.00%
2021/06/09	56	26.65	30	26.52	25.80	26	30,328	0.09%
2021/06/08	133	26.88	111	26.71	26.95	22	30,281	0.07%	大買/大賣/
2021/06/07	595	27.37	109	26.84	26.75	486	30,078	1.62%	大買/大賣/鉅額交易
2021/06/04	147	26.43	133.1	26.69	25.45	13.9	29,176	0.05%	大買/大賣/
2021/06/03	387.1	26.25	341.5	26.30	26.30	45.6	28,926	0.16%	大買/大賣/
2021/06/02	96	25.04	73	24.71	25.00	23	27,737	0.08%
2021/06/01	0	0.00	12	23.46	24.05	-12	27,738	-0.04%
2021/05/31	52	24.15	28	23.98	23.45	24	28,031	0.09%
2021/05/28	12	23.28	25.2	23.26	23.40	-13.2	28,241	-0.05%
2021/05/27	12.2	22.80	15	22.96	22.55	-2.8	28,840	-0.01%
2021/05/26	14	22.46	7	22.44	22.65	7	28,940	0.02%
2021/05/25	10	22.47	8	22.89	22.45	2	29,170	0.01%
2021/05/24	58	22.42	48	22.58	22.50	10	29,306	0.03%
2021/05/21	32	21.35	33	21.67	21.80	-1	29,216	0.00%
2021/05/20	8	21.14	3	21.20	20.90	5	29,656	0.02%
2021/05/19	27	21.56	17.5	21.27	21.65	9.5	29,814	0.03%
2021/05/18	88	20.41	65	20.75	21.40	23	29,967	0.08%
2021/05/17	19	19.88	30.1	20.04	19.75	-11.1	29,750	-0.04%
2021/05/14	76.5	22.70	54.5	22.13	21.90	22	29,442	0.07%
2021/05/13	55	22.81	53	22.81	22.75	2	29,129	0.01%
2021/05/12	42	25.86	66.7	25.00	24.30	-24.7	28,784	-0.09%
2021/05/11	259	29.06	213.5	28.47	27.00	45.5	28,130	0.16%	大買/大賣/
2021/05/10	52.5	27.95	60	27.95	27.70	-7.5	26,837	-0.03%
2021/05/07	28	25.91	18	25.94	26.30	10	26,299	0.04%
2021/05/06	25	25.95	17	25.85	26.05	8	26,174	0.03%
2021/05/05	32	26.42	27.2	26.71	26.20	4.8	26,135	0.02%
2021/05/04	19.2	25.91	16	25.80	25.65	3.2	26,011	0.01%
2021/05/03	46	28.68	40.5	28.01	27.75	5.5	25,692	0.02%
2021/04/29	40.1	29.39	39	29.44	29.20	1.1	25,556	0.00%
2021/04/28	71	29.50	196	29.46	29.50	-125	25,490	-0.49%	大賣/鉅額交易
2021/04/27	100	29.04	69.1	29.06	29.05	30.9	25,392	0.12%
2021/04/26	210	29.58	131	29.65	29.45	79	25,277	0.31%	大買/大賣/
2021/04/23	248.6	28.64	208	28.58	28.80	40.6	24,765	0.16%	大買/大賣/
2021/04/22	102.6	29.24	143.1	29.40	28.15	-40.6	24,382	-0.17%	大買/大賣/
2021/04/21	49	28.55	175	28.44	28.50	-126	23,289	-0.54%	大賣/鉅額交易
2021/04/20	38.5	28.08	35	28.07	28.15	3.5	22,959	0.02%
2021/04/19	95	28.16	194	27.96	28.60	-99	22,984	-0.43%	大賣/
2021/04/16	150	27.18	76.1	27.19	27.35	73.9	22,491	0.33%	大買/
2021/04/15	59.1	26.77	219	27.01	26.55	-159.9	22,548	-0.71%	大賣/鉅額交易
2021/04/14	287	26.52	168.2	26.62	26.50	118.9	22,414	0.53%	大買/大賣/鉅額交易
2021/04/13	423.9	28.87	401.1	28.76	27.45	22.7	22,241	0.10%	大買/大賣/
2021/04/12	413	26.73	251	27.17	27.70	162	21,035	0.77%	大買/大賣/鉅額交易
2021/04/09	21	25.18	7	25.51	25.20	14	20,166	0.07%
2021/04/08	33	25.65	67	25.74	25.75	-34	20,195	-0.17%
2021/04/07	39	25.31	76	25.18	25.20	-37	20,189	-0.18%
2021/04/06	13	25.27	24	25.58	25.45	-11	21,139	-0.05%
2021/04/01	32	25.28	22	25.23	25.40	10	21,886	0.05%
2021/03/31	10	25.11	15	25.16	25.00	-5	22,025	-0.02%
2021/03/30	38.1	25.13	8	25.11	25.05	30.1	22,293	0.14%
2021/03/29	117	25.19	40	25.25	25.15	77	22,530	0.34%	大買/
2021/03/26	11	24.59	7	24.65	24.65	4	22,966	0.02%
2021/03/25	33	24.56	110	24.42	24.35	-77	23,415	-0.33%	大賣/
2021/03/24	123	24.90	48	24.72	24.70	75	23,412	0.32%	大買/
2021/03/23	26	24.35	8	24.50	24.20	18	23,728	0.08%
2021/03/22	33	24.33	67.8	24.48	24.55	-34.8	24,839	-0.14%
2021/03/19	86	24.48	51	24.51	24.35	35	25,482	0.14%
2021/03/18	23	24.59	25.4	24.87	24.65	-2.4	25,393	-0.01%
2021/03/17	49	24.68	65	24.83	25.00	-16	25,353	-0.06%
2021/03/16	34	25.39	62.2	25.36	25.05	-28.2	25,596	-0.11%
2021/03/15	54	26.40	26	26.41	26.00	28	25,472	0.11%
2021/03/12	128	26.23	151	26.25	26.50	-23	25,862	-0.09%	大買/大賣/
2021/03/11	82	26.55	60	26.51	26.20	22	25,667	0.09%
2021/03/10	190.1	26.41	131.1	26.20	26.60	59	25,320	0.23%	大買/大賣/
2021/03/09	76.1	26.01	94.8	26.20	26.60	-18.7	24,847	-0.08%
2021/03/08	78	25.67	54	25.58	25.25	24	24,442	0.10%
2021/03/05	110	25.33	85	25.39	25.10	25	24,446	0.10%	大買/
2021/03/04	67.1	25.17	79	25.47	25.35	-11.9	24,527	-0.05%
2021/03/03	60	25.00	63.1	24.90	25.10	-3.1	24,643	-0.01%
2021/03/02	119	25.16	79.5	25.15	23.85	39.5	24,673	0.16%	大買/
2021/02/26	64.2	24.50	46	24.41	24.55	18.2	23,870	0.08%
2021/02/25	5.2	24.68	109	24.71	24.50	-103.8	23,628	-0.44%	大賣/鉅額交易
2021/02/24	42.5	24.06	33.3	24.38	23.75	9.3	23,315	0.04%
2021/02/23	11.2	24.81	43	24.90	24.90	-31.9	22,923	-0.14%
2021/02/22	75.1	24.72	43.2	24.73	24.40	32	22,613	0.14%
2021/02/19	14	23.90	46	23.67	24.00	-32	21,988	-0.15%
2021/02/18	15	23.27	18.3	23.33	23.40	-3.3	21,673	-0.01%
2021/02/17	17	22.28	57	21.76	22.60	-40	21,185	-0.19%
2021/02/05	7	20.63	7	20.66	20.60	0	21,124	0.00%
2021/02/04	2	20.20	13	20.22	20.60	-11	21,036	-0.05%
2021/02/03	11	20.15	11	20.02	20.10	0	21,083	0.00%
2021/02/02	4	19.94	3	19.80	20.10	1	21,054	0.00%
2021/02/01	3	19.20	8	19.53	19.80	-5	21,016	-0.02%
2021/01/29	2	19.63	4	19.50	19.45	-2	20,990	-0.01%
2021/01/28	1.1	19.15	23	19.60	19.55	-21.9	20,941	-0.10%
2021/01/27	24	19.33	14	19.41	19.45	10	20,916	0.05%
2021/01/26	10.1	19.74	2	19.78	19.70	8.1	20,753	0.04%
2021/01/25	5	20.22	14	20.11	20.25	-9	20,681	-0.04%
2021/01/22	2	19.70	17	19.50	19.80	-15	20,700	-0.07%
2021/01/21	17.1	19.77	4	19.75	19.55	13.1	20,658	0.06%
2021/01/20	19.1	19.80	7	19.80	19.70	12.1	20,550	0.06%
2021/01/19	10	20.65	4	20.80	20.45	6	20,529	0.03%
2021/01/18	16.1	20.11	35	20.41	20.75	-18.9	20,590	-0.09%
2021/01/15	42	20.50	30	20.58	20.50	12	20,512	0.06%
2021/01/14	27	20.97	5	20.91	21.10	22	20,317	0.11%
2021/01/13	4	21.53	37	21.64	21.50	-33	20,062	-0.16%
2021/01/12	142	21.83	168.2	21.51	21.65	-26.2	19,936	-0.13%	大買/大賣/
2021/01/11	21.1	22.84	27	22.89	22.75	-5.9	19,579	-0.03%
2021/01/08	44.1	22.83	80	22.80	23.00	-35.9	19,476	-0.18%
2021/01/07	40	22.75	35	22.66	22.35	5	19,165	0.03%
2021/01/06	73	22.64	92	22.70	22.30	-19	19,005	-0.10%
2021/01/05	127.4	22.30	89.5	22.42	22.40	37.8	18,620	0.20%	大買/
2021/01/04	47.1	23.14	58.1	23.27	23.00	-11	18,298	-0.06%
2020/12/31	34	23.12	26	23.14	23.25	8	17,806	0.04%
2020/12/30	127.1	23.37	88.5	23.35	23.20	38.6	17,598	0.22%	大買/
2020/12/29	249	23.80	160.1	23.95	23.55	89	17,264	0.52%	大買/大賣/
2020/12/28	159.4	23.08	131.8	23.09	23.30	27.6	16,048	0.17%	大買/大賣/
2020/12/25	72	22.23	76	22.35	22.00	-4	15,075	-0.03%
2020/12/24	28	22.32	33	22.38	22.60	-5	14,630	-0.03%
2020/12/23	49	21.79	43	21.80	21.85	6	14,265	0.04%
2020/12/22	115.3	22.33	135.1	22.07	21.10	-19.8	14,034	-0.14%	大買/大賣/
2020/12/21	56	21.94	72	22.05	22.15	-16	13,356	-0.12%
2020/12/18	44.5	21.45	36	21.48	21.70	8.5	12,909	0.07%
2020/12/17	47	21.69	43	21.70	21.65	4	12,765	0.03%
2020/12/16	306	21.95	478	22.04	21.95	-172	12,331	-1.39%	大買/大賣/鉅額交易
2020/12/15	267.8	20.95	95	20.75	20.85	172.8	11,296	1.53%	大買/鉅額交易
2020/12/14	11	19.99	64	20.02	20.05	-53	10,747	-0.49%
2020/12/11	70	19.75	72	19.79	19.70	-2	11,001	-0.02%
2020/12/10	154.3	20.28	126	20.34	20.05	28.3	10,978	0.26%	大買/大賣/
2020/12/09	83	19.77	86	19.74	20.05	-3	10,723	-0.03%
2020/12/08	150	19.40	247	19.47	19.80	-97	10,876	-0.89%	大買/大賣/
2020/12/07	22	18.81	3	18.73	18.60	19	10,537	0.18%
2020/12/04	24	18.63	9	18.69	18.75	15	10,758	0.14%
2020/12/03	107	18.68	75	18.73	18.65	32	10,834	0.30%	大買/
2020/12/02	52	19.43	35	19.39	19.20	17	10,983	0.15%
2020/12/01	61	19.34	33	19.26	19.40	28	10,885	0.26%
2020/11/30	237	19.34	186	19.37	19.05	51	10,762	0.47%	大買/大賣/
2020/11/27	83	18.57	47	18.61	18.50	36	10,297	0.35%
2020/11/26	132	17.88	160	17.79	18.10	-28	10,050	-0.28%	大買/大賣/
2020/11/25	9	17.07	2	17.25	16.95	7	10,420	0.07%
2020/11/24	2	16.90	3	16.85	16.85	-1	11,456	-0.01%
2020/11/23	0	0.00	11	16.94	16.80	-11	12,322	-0.09%
2020/11/20	1	16.90	8	17.00	17.00	-7	12,641	-0.06%
2020/11/19	3	17.05	0	0.00	17.00	3	12,682	0.02%
2020/11/18	4	17.15	0	0.00	17.05	4	12,690	0.03%
2020/11/17	16	16.85	4	17.18	17.10	12	12,685	0.09%
2020/11/16	14	16.85	15	17.07	16.80	-1	12,703	-0.01%
2020/11/13	25	17.39	25	17.42	16.85	0	12,720	0.00%
2020/11/12	2	17.05	16	16.94	17.00	-14	12,352	-0.11%
2020/11/11	3	17.02	17	17.07	17.05	-14	12,385	-0.11%
2020/11/10	66	16.79	66	16.68	16.75	0	12,326	0.00%
2020/11/09	2	16.43	27	16.55	16.50	-25	12,306	-0.20%
2020/11/06	13	16.25	0.2	16.05	16.00	12.8	12,252	0.10%
2020/11/05	10	16.15	4	16.15	16.20	6	12,325	0.05%
2020/11/03	17	16.43	3	16.43	16.35	14	12,468	0.11%
2020/11/02	2	16.25	22	16.38	16.45	-20	12,625	-0.16%
2020/10/30	33	16.25	22	16.56	16.10	11	12,590	0.09%
2020/10/29	36	16.46	5	16.46	16.45	31	12,502	0.25%
2020/10/28	17	17.09	39	16.98	16.80	-22	12,444	-0.18%
2020/10/27	44	17.56	54	17.49	17.35	-10	12,406	-0.08%
2020/10/26	37	17.21	22	17.30	17.40	15	12,249	0.12%
2020/10/23	2	16.50	8	16.53	16.80	-6	12,015	-0.05%
2020/10/22	4	16.25	3	16.32	16.15	1	11,926	0.01%
2020/10/21	0	0.00	11	16.00	16.10	-11	11,877	-0.09%
2020/10/20	21	16.06	2	16.05	16.00	19	11,898	0.16%
2020/10/19	5	16.10	0	0.00	16.25	5	11,898	0.04%
2020/10/16	10	16.23	3	16.27	16.15	7	11,900	0.06%
2020/10/15	27	16.36	5	16.33	16.40	22	11,979	0.18%
2020/10/14	8	16.63	3	16.68	16.65	5	12,112	0.04%
2020/10/13	5	16.50	1	16.50	16.55	4	12,122	0.03%
2020/10/12	9	16.48	7	16.49	16.45	2	12,197	0.02%
2020/10/08	0	0.00	1	16.85	16.80	-1	12,442	-0.01%
2020/10/07	1	16.95	0	0.00	17.00	1	12,479	0.01%
2020/10/06	3	17.03	9	16.99	16.95	-6	12,455	-0.05%
2020/09/30	6	16.73	13	16.75	16.75	-7	12,476	-0.06%
2020/09/29	0	0.00	4	16.80	16.75	-4	12,585	-0.03%
2020/09/28	2	16.95	11	16.71	16.90	-9	12,652	-0.07%
2020/09/25	15	16.64	2	16.63	16.50	13	12,726	0.10%
2020/09/24	11	16.94	7	17.14	16.70	4	12,623	0.03%
2020/09/23	3	17.70	14	17.60	17.65	-11	12,487	-0.09%
2020/09/22	21	17.52	12	17.49	17.45	9	12,466	0.07%
2020/09/21	22	18.05	87	18.25	17.90	-65	12,326	-0.53%
2020/09/18	7	18.33	17	18.36	18.25	-10	12,286	-0.08%
2020/09/17	33	18.33	16	18.21	18.20	17	12,245	0.14%
2020/09/16	51	18.42	50	18.26	18.55	1	12,087	0.01%
2020/09/15	3	17.98	14	17.94	17.90	-11	11,716	-0.09%
2020/09/14	38	17.87	24	17.83	17.70	14	11,687	0.12%
2020/09/11	37	17.81	46	17.69	17.45	-9	11,673	-0.08%
2020/09/10	34	17.74	38	17.60	17.70	-4	11,860	-0.03%
2020/09/09	71	17.78	31	17.66	17.45	40	12,503	0.32%
2020/09/08	23	17.38	10	17.45	17.25	13	12,463	0.10%
2020/09/07	14	17.69	16	17.78	17.40	-2	12,358	-0.02%
2020/09/04	25	16.88	34	16.91	17.05	-9	12,113	-0.07%
2020/09/03	10	16.97	44	16.98	17.20	-34	12,388	-0.27%
2020/09/02	76	16.73	18	16.82	17.00	58	12,253	0.47%
2020/09/01	53	17.08	255	17.10	17.05	-202	12,117	-1.67%	大賣/鉅額交易
2020/08/31	190	16.98	163	16.95	17.45	27	11,852	0.23%	大買/大賣/
2020/08/28	163	16.31	197	16.42	16.40	-34	11,091	-0.31%	大買/大賣/
2020/08/27	274	15.76	41	15.32	15.15	233	10,286	2.27%	大買/鉅額交易
2020/08/26	2	15.10	21	15.03	15.30	-19	9,435	-0.20%
2020/08/25	0	0.00	2	14.00	13.95	-2	9,154	-0.02%
2020/08/21	1	13.95	59	13.93	13.95	-58	9,727	-0.60%
2020/08/20	27	13.84	19	13.82	13.75	8	9,783	0.08%
2020/08/19	14	14.58	1	14.75	14.50	13	9,664	0.13%
2020/08/18	17	14.90	2	15.05	14.75	15	9,610	0.16%
2020/08/17	22	15.08	15	15.05	15.05	7	9,622	0.07%
2020/08/14	2	14.80	3	15.00	15.00	-1	9,567	-0.01%
2020/08/13	1	14.80	2	14.95	14.90	-1	9,576	-0.01%
2020/08/12	10	14.95	4	15.05	14.80	6	9,882	0.06%
2020/08/11	12	15.05	8	15.06	15.05	4	9,856	0.04%
2020/08/10	8	15.14	24	15.18	15.00	-16	9,791	-0.16%
2020/08/07	2	14.95	19	14.91	14.85	-17	9,679	-0.18%
2020/08/06	11	14.75	17	14.87	14.90	-6	9,658	-0.06%
2020/08/05	3	14.50	4	14.45	14.50	-1	9,551	-0.01%
2020/08/04	5	14.29	5	14.41	14.30	0	9,604	0.00%
2020/08/03	4	14.25	0	0.00	14.40	4	9,745	0.04%
2020/07/31	0	0.00	6	14.50	14.65	-6	10,163	-0.06%
2020/07/29	1	14.35	15	14.48	14.30	-14	10,326	-0.14%
2020/07/28	2	14.20	0	0.00	14.20	2	10,367	0.02%
2020/07/27	0	0.00	2	14.20	14.15	-2	10,380	-0.02%
2020/07/24	21	14.54	16	14.55	14.35	5	10,448	0.05%
2020/07/23	11	14.90	15	14.99	14.85	-4	10,370	-0.04%
2020/07/22	0	0.00	266	14.85	14.90	-266	10,392	-2.56%	大賣/鉅額交易
2020/07/21	5	15.04	37	14.91	14.90	-32	10,347	-0.31%
2020/07/20	19	15.09	17	14.99	15.10	2	10,242	0.02%
2020/07/17	6	14.53	5	14.70	14.45	1	10,072	0.01%
2020/07/16	100	14.90	21	15.04	14.90	79	10,092	0.78%
2020/07/15	4	15.23	25	15.02	14.75	-21	10,012	-0.21%
2020/07/14	0	0.00	10	14.30	14.30	-10	9,794	-0.10%
2020/07/13	201	14.28	12	14.21	14.30	189	9,803	1.93%	大買/鉅額交易
2020/07/10	18	14.12	27	14.06	13.95	-9	10,023	-0.09%
2020/07/09	14	14.42	3	14.48	14.40	11	10,033	0.11%
2020/07/08	38	14.50	2	14.60	14.60	36	10,021	0.36%
2020/07/07	11	14.55	11	14.70	14.45	0	9,954	0.00%
2020/07/06	12	14.24	13	14.53	14.70	-1	9,943	-0.01%
2020/07/03	0	0.00	5	14.05	14.10	-5	9,952	-0.05%
2020/07/02	3	14.15	3	14.10	14.15	0	10,050	0.00%
2020/07/01	18	14.23	26	14.30	14.35	-8	10,140	-0.08%
2020/06/30	13	14.07	6	14.11	14.25	7	10,164	0.07%
2020/06/29	17	13.99	7	13.99	14.00	10	10,181	0.10%
2020/06/24	10	14.20	29	14.23	14.20	-19	10,114	-0.19%
2020/06/23	5	14.41	9	14.42	14.30	-4	10,084	-0.04%
2020/06/22	4	14.43	9	14.33	14.55	-5	10,079	-0.05%
2020/06/19	9	14.61	17	14.54	14.45	-8	10,290	-0.08%
2020/06/18	71	14.99	20	14.81	14.85	51	10,179	0.50%
2020/06/17	117	15.10	41	15.05	14.75	76	10,112	0.75%	大買/
2020/06/16	105	14.76	96	14.80	15.10	9	9,644	0.09%	大買/
2020/06/15	40	14.00	26	14.13	13.75	14	8,973	0.16%
2020/06/12	1	13.45	16	13.10	13.45	-15	8,919	-0.17%
2020/06/11	3	13.98	1	13.70	13.60	2	9,002	0.02%
2020/06/10	22	14.00	24	14.22	13.85	-2	9,104	-0.02%
2020/06/09	13	13.73	0	0.00	13.90	13	9,041	0.14%
2020/06/08	1	13.50	8	13.53	13.50	-7	9,310	-0.08%
2020/06/05	0	0.00	10.2	13.58	13.65	-10.2	9,508	-0.11%
2020/06/04	2	13.50	2	13.55	13.45	0	9,736	0.00%
2020/06/03	12	13.83	36	13.85	13.75	-24	9,877	-0.24%
2020/06/02	3	13.33	13	13.40	13.30	-10	9,928	-0.10%
2020/06/01	0	0.00	3	13.20	13.25	-3	10,142	-0.03%
2020/05/29	2	13.35	49	13.32	13.20	-47	10,505	-0.45%
2020/05/28	108	13.34	75	13.40	13.10	33	10,702	0.31%	大買/
2020/05/27	0	0.00	15	12.52	12.60	-15	10,775	-0.14%
2020/05/26	0	0.00	15	12.41	12.40	-15	12,142	-0.12%
2020/05/25	9	12.05	7	12.15	12.25	2	13,606	0.01%
2020/05/22	30	12.25	1	12.20	12.20	29	13,903	0.21%
2020/05/21	24	12.59	0	0.00	12.55	24	14,118	0.17%
2020/05/20	3	12.55	7	12.58	12.55	-4	14,374	-0.03%
2020/05/19	6	12.68	17	12.73	12.80	-11	14,879	-0.07%
2020/05/18	1	12.25	2	12.05	12.25	-1	14,976	-0.01%
2020/05/15	11	12.01	1	12.20	12.00	10	15,174	0.07%
2020/05/14	3	12.20	0	0.00	12.05	3	15,208	0.02%
2020/05/13	2	12.43	0	0.00	12.45	2	15,125	0.01%
2020/05/12	7	12.51	0	0.00	12.60	7	15,106	0.05%
2020/05/11	1	12.30	1	12.20	12.55	0	15,021	0.00%
2020/05/08	2	12.40	0	0.00	12.15	2	14,963	0.01%
2020/05/07	27	12.52	3	12.50	12.30	24	14,839	0.16%
2020/05/06	43	12.51	2	12.78	12.45	41	14,409	0.28%
2020/05/05	5	13.14	1	13.05	13.05	4	14,246	0.03%
2020/05/04	0	0.00	4	13.18	13.00	-4	14,232	-0.03%
2020/04/30	0	0.00	4	13.33	13.40	-4	14,190	-0.03%
2020/04/29	2	13.28	3	13.17	13.15	-1	14,217	-0.01%
2020/04/28	4	13.06	0	0.00	13.10	4	14,145	0.03%
2020/04/27	0	0.00	21	12.96	13.00	-21	14,252	-0.15%
2020/04/24	3	12.45	0	0.00	12.40	3	14,183	0.02%
2020/04/22	0	0.00	1	12.30	12.45	-1	14,342	-0.01%
2020/04/21	20	12.69	4	13.05	12.40	16	14,360	0.11%
2020/04/17	7	12.83	5	13.20	13.00	2	14,282	0.01%
2020/04/16	24	13.10	24	13.04	13.10	0	14,182	0.00%
2020/04/15	12	13.22	42	12.97	13.35	-30	14,176	-0.21%
2020/04/14	0	0.00	25	12.62	12.60	-25	14,042	-0.18%
2020/04/13	20	12.45	0	0.00	12.35	20	14,138	0.14%
2020/04/09	1	12.80	1	12.45	12.55	0	14,554	0.00%
2020/04/08	0	0.00	3	12.45	12.50	-3	14,715	-0.02%
2020/04/07	26	12.29	6	12.83	12.35	20	14,648	0.14%
2020/04/06	8	12.19	5	12.40	12.35	3	14,582	0.02%
2020/04/01	0	0.00	5	11.95	11.95	-5	14,596	-0.03%
2020/03/31	6	11.68	1	11.50	11.55	5	14,852	0.03%
2020/03/30	5	11.15	10	11.50	11.65	-5	14,875	-0.03%
2020/03/27	21	11.46	5	12.00	11.40	16	14,844	0.11%
2020/03/26	0	0.00	20	11.66	11.60	-20	14,789	-0.14%
2020/03/25	18	11.70	20	11.81	11.65	-2	14,807	-0.01%
2020/03/24	10	11.28	6	11.30	11.25	4	14,670	0.03%
2020/03/23	1	10.80	1	10.80	10.95	0	14,700	0.00%
2020/03/20	16	11.43	1	11.50	11.40	15	14,672	0.10%
2020/03/19	5	10.73	10	10.81	10.70	-5	14,718	-0.03%
2020/03/18	3	12.50	0	0.00	11.85	3	14,753	0.02%
2020/03/17	8	12.93	14	12.69	12.75	-6	14,623	-0.04%
2020/03/16	16	13.03	1	13.55	12.75	15	14,477	0.10%
2020/03/13	39	13.32	13	13.07	13.50	26	14,271	0.18%
2020/03/12	15	14.49	21	14.71	14.35	-6	14,018	-0.04%
2020/03/11	19	16.42	23	16.16	15.90	-4	13,831	-0.03%
2020/03/10	70	16.21	58	16.17	16.45	12	13,569	0.09%
2020/03/09	20	17.10	49	16.36	16.20	-29	13,285	-0.22%
2020/03/06	13	16.96	49	17.08	16.90	-36	13,005	-0.28%
2020/03/05	46	17.39	5	17.44	17.50	41	12,656	0.32%
2020/03/04	19	17.79	27	17.62	17.60	-8	12,393	-0.06%
2020/03/03	13	18.18	12	18.08	18.05	1	11,946	0.01%
2020/03/02	62	18.28	117.3	18.20	17.90	-55.3	11,585	-0.48%	大賣/
2020/02/27	280	18.67	261	18.52	18.20	19	11,017	0.17%	大買/大賣/
2020/02/26	72	17.57	117	17.78	18.05	-45	9,546	-0.47%	大賣/
2020/02/25	34	16.64	13	16.58	16.45	21	8,046	0.26%
2020/02/24	26	16.45	49	16.44	16.60	-23	7,737	-0.30%
2020/02/21	11	16.27	43	16.11	16.25	-32	7,447	-0.43%
2020/02/20	65	16.28	62	16.16	16.10	3	7,157	0.04%
2020/02/19	33	15.58	28	15.69	15.85	5	6,594	0.08%
2020/02/18	2	15.00	6	15.03	15.05	-4	6,160	-0.06%
2020/02/13	3	14.17	1	14.10	14.05	2	5,930	0.03%
2020/02/11	0	0.00	1	14.10	14.10	-1	6,007	-0.02%
2020/02/10	1	13.50	2	13.70	13.80	-1	6,031	-0.02%
2020/02/07	2	13.90	0	0.00	14.05	2	6,037	0.03%
2020/02/06	0	0.00	5	13.90	13.85	-5	6,019	-0.08%
2020/02/04	7	13.48	5	13.38	13.45	2	5,973	0.03%
2020/02/03	6	13.08	0	0.00	13.40	6	5,965	0.10%
2020/01/31	12	13.76	18	13.85	13.80	-6	5,836	-0.10%
2020/01/30	14	13.70	3	13.78	13.60	11	5,811	0.19%
2020/01/17	0	0.00	20	15.00	14.95	-20	5,677	-0.35%
2020/01/16	1.5	14.72	16	14.64	14.85	-14.5	5,645	-0.26%
2020/01/15	1	15.15	2	15.10	15.05	-1	5,512	-0.02%
2020/01/14	2	15.25	14	15.26	15.25	-12	5,502	-0.22%
2020/01/13	0	0.00	1	15.20	15.20	-1	5,521	-0.02%
2020/01/10	29	15.44	0	0.00	15.30	29	5,570	0.52%
2020/01/09	3	15.48	0	0.00	15.50	3	5,566	0.05%
2020/01/08	2	15.28	2	15.18	15.20	0	5,523	0.00%
2020/01/07	31	15.87	25	15.68	15.60	6	5,417	0.11%
2020/01/06	11	15.85	14	15.89	15.90	-3	5,266	-0.06%
2020/01/03	28	15.93	28	15.80	15.70	0	5,073	0.00%
2020/01/02	49	15.56	21	15.63	15.75	28	4,772	0.59%
2019/12/31	0	0.00	5.3	14.97	15.05	-5.3	4,537	-0.12%
2019/12/30	18	14.97	5	15.05	15.00	13	4,477	0.29%
2019/12/27	76	15.02	67	14.91	15.00	9	4,400	0.20%
2019/12/26	41	14.76	84	14.89	14.95	-43	4,265	-1.01%
2019/12/25	3	14.25	22	14.26	14.30	-19	3,898	-0.49%
2019/12/24	0	0.00	1	14.20	14.20	-1	3,820	-0.03%
2019/12/23	7	14.39	10	14.57	14.40	-3	3,796	-0.08%
2019/12/20	21	14.36	4	14.55	14.35	17	3,750	0.45%
2019/12/19	14	14.69	7	14.89	14.65	7	3,677	0.19%
2019/12/18	5	14.62	16	14.65	14.70	-11	3,566	-0.31%
2019/12/17	3	14.47	34	14.51	14.55	-31	3,473	-0.89%
2019/12/16	11	14.37	22	14.43	14.40	-11	3,346	-0.33%
2019/12/13	3	14.27	20	14.14	14.10	-17	3,149	-0.54%
2019/12/12	6	13.82	7	13.86	13.75	-1	2,886	-0.03%
2019/12/11	0	0.00	3	13.70	13.70	-3	2,782	-0.11%
2019/12/10	3	13.75	12	13.80	13.75	-9	2,747	-0.33%
2019/12/09	2	13.65	29	13.69	13.75	-27	2,715	-0.99%
2019/12/06	17	13.34	40	13.40	13.45	-23	2,609	-0.88%
2019/12/05	5	12.95	0	0.00	12.95	5	2,471	0.20%
2019/12/04	4	13.00	0	0.00	13.00	4	2,470	0.16%
2019/12/03	10	13.05	0	0.00	13.00	10	2,469	0.40%
2019/11/27	4	13.20	0	0.00	13.25	4	2,530	0.16%
2019/11/26	8	13.17	0	0.00	13.15	8	2,526	0.32%
2019/11/25	11	13.24	0	0.00	13.25	11	2,513	0.44%
2019/11/20	0	0.00	1	13.15	13.15	-1	2,502	-0.04%
2019/11/19	1	13.15	0	0.00	13.20	1	2,508	0.04%
2019/11/14	37	13.06	3	13.05	13.00	34	2,553	1.33%
2019/11/13	1	13.20	0	0.00	13.10	1	2,553	0.04%
2019/11/12	10	13.19	1	13.20	13.15	9	2,553	0.35%
2019/11/11	12	13.35	1	13.35	13.30	11	2,528	0.43%
2019/11/08	5	13.55	5	13.55	13.50	0	2,480	0.00%
2019/11/07	25	13.54	0	0.00	13.65	25	2,448	1.02%
2019/11/06	10	13.55	0	0.00	13.55	10	2,395	0.42%
2019/11/05	4	13.70	10	13.75	13.70	-6	2,340	-0.26%
2019/11/04	0	0.00	15	13.60	13.60	-15	2,315	-0.65%
2019/11/01	3	13.55	0	0.00	13.60	3	2,309	0.13%
2019/10/30	4	13.64	0	0.00	13.65	4	2,316	0.17%
2019/10/29	5	13.75	0	0.00	13.65	5	2,332	0.21%
2019/10/28	0	0.00	9	13.85	13.75	-9	2,327	-0.39%
2019/10/25	5	13.75	0	0.00	13.75	5	2,300	0.22%
2019/10/24	0	0.00	2	13.75	13.85	-2	2,305	-0.09%
2019/10/23	13	13.75	5	13.85	13.70	8	2,301	0.35%
2019/10/22	2	13.98	9	13.98	13.90	-7	2,302	-0.30%
2019/10/21	6	13.81	6	13.78	13.85	0	2,297	0.00%
2019/10/18	3	13.50	11	13.65	13.65	-8	2,261	-0.35%
2019/10/17	13	13.57	0	0.00	13.55	13	2,206	0.59%
2019/10/16	4	13.50	0	0.00	13.60	4	2,241	0.18%
2019/10/15	29	13.51	0	0.00	13.50	29	2,331	1.24%
2019/10/14	0	0.00	10	13.68	13.70	-10	2,523	-0.40%
2019/10/09	6	13.55	0	0.00	13.50	6	2,506	0.24%
2019/10/08	0	0.00	1	13.60	13.60	-1	2,494	-0.04%
2019/10/03	5	13.55	0	0.00	13.60	5	2,488	0.20%
2019/10/01	2	13.75	0	0.00	13.85	2	2,499	0.08%
2019/09/24	1	14.20	0	0.00	14.20	1	2,519	0.04%
2019/09/23	5	14.50	0	0.00	14.45	5	2,523	0.20%
2019/09/20	3.3	14.64	0	0.00	14.60	3.3	2,538	0.13%
2019/09/19	4	14.50	0	0.00	14.55	4	2,514	0.16%
2019/09/11	0	0.00	1.6	14.52	14.50	-1.6	2,589	-0.06%
2019/09/09	0	0.00	20	14.90	14.65	-20	2,563	-0.78%
2019/09/06	0	0.00	1	14.50	14.65	-1	2,503	-0.04%
2019/09/05	2	14.55	0	0.00	14.55	2	2,505	0.08%
2019/09/04	10	14.60	8	14.70	14.65	2	2,596	0.08%
2019/09/03	1	14.65	2	14.78	14.70	-1	2,606	-0.04%
2019/08/30	2	13.98	0	0.00	14.05	2	2,641	0.08%
2019/08/29	1	13.70	0	0.00	13.65	1	2,632	0.04%
2019/08/26	2	13.45	0	0.00	13.60	2	3,247	0.06%
2019/08/23	6	13.65	0	0.00	13.60	6	3,260	0.18%
2019/08/22	0	0.00	0.5	13.65	13.65	-0.5	3,289	-0.02%
2019/08/21	1	13.80	0	0.00	13.75	1	3,324	0.03%
2019/08/20	25	13.75	1	13.85	14.00	24	3,355	0.72%
2019/08/16	0	0.00	3	13.55	13.55	-3	3,343	-0.09%
2019/08/15	0	0.00	14	13.50	13.55	-14	3,329	-0.42%
2019/08/14	1	13.80	0	0.00	13.70	1	3,336	0.03%
2019/08/13	3	14.05	0	0.00	13.80	3	3,327	0.09%
2019/08/12	5	14.05	0	0.00	14.05	5	3,325	0.15%
2019/08/07	1	14.40	5	14.20	14.15	-4	3,392	-0.12%
2019/08/06	5	13.95	2	13.95	14.30	3	3,438	0.09%
2019/08/05	1	14.25	2	14.25	14.25	-1	3,463	-0.03%
2019/08/02	6	14.60	0	0.00	14.55	6	3,614	0.17%
2019/08/01	1	14.85	0	0.00	14.80	1	3,644	0.03%
2019/07/31	6	14.96	0	0.00	14.95	6	3,691	0.16%
2019/07/30	3	15.15	10	15.20	15.15	-7	3,756	-0.19%
2019/07/29	1	15.40	33	15.40	15.35	-32	3,914	-0.82%
2019/07/26	1	15.20	22	15.25	15.25	-21	4,014	-0.52%
2019/07/25	2	15.20	1	15.15	15.20	1	4,358	0.02%
2019/07/24	2	15.20	2	15.40	15.20	0	4,820	0.00%
2019/07/23	5	15.05	2	15.25	15.10	3	4,865	0.06%
2019/07/22	5	15.28	1	15.20	15.35	4	4,861	0.08%
2019/07/19	4	15.16	0	0.00	15.20	4	4,855	0.08%
2019/07/18	63	15.41	0	0.00	15.30	63	4,860	1.30%
2019/07/17	12	15.61	10	15.79	15.60	2	4,838	0.04%
2019/07/16	36	15.93	33	15.47	16.00	3	4,789	0.06%
2019/07/15	1	14.75	0	0.00	14.75	1	4,590	0.02%
2019/07/12	3	14.68	0	0.00	14.65	3	4,618	0.06%
2019/07/11	6	14.76	10	14.70	14.70	-4	4,661	-0.09%
2019/07/10	10	14.70	0	0.00	14.70	10	4,714	0.21%
2019/07/09	3	14.65	0	0.00	14.70	3	4,790	0.06%
2019/07/08	3	14.67	0	0.00	14.60	3	4,890	0.06%
2019/07/05	15	14.90	0	0.00	14.90	15	4,981	0.30%
2019/07/04	12	14.94	0	0.00	14.90	12	5,059	0.24%
2019/07/02	1	14.90	0	0.00	14.90	1	5,200	0.02%
2019/07/01	0	0.00	10	14.75	14.70	-10	5,250	-0.19%
2019/06/28	8	14.58	0	0.00	14.55	8	5,402	0.15%
2019/06/26	0	0.00	27	14.69	14.80	-27	5,473	-0.49%
2019/06/25	0	0.00	3	14.75	14.65	-3	5,511	-0.05%
2019/06/24	1	14.80	3	14.90	14.85	-2	5,572	-0.04%
2019/06/21	2	14.75	1	14.90	14.65	1	5,653	0.02%
2019/06/20	2	15.00	0	0.00	14.90	2	5,769	0.03%
2019/06/18	5	14.40	0	0.00	14.40	5	6,161	0.08%
2019/06/17	12	14.45	0	0.00	14.40	12	6,523	0.18%
2019/06/14	3	14.50	0	0.00	14.50	3	7,034	0.04%
2019/06/13	1	14.60	1	14.65	14.65	0	7,464	0.00%
2019/06/12	3	14.55	45	14.63	14.70	-42	8,354	-0.50%
2019/06/11	0	0.00	3	14.30	14.30	-3	8,449	-0.04%
2019/06/10	10	14.00	0	0.00	14.05	10	8,771	0.11%
2019/06/06	2	14.08	0	0.00	14.05	2	9,203	0.02%
2019/06/04	2	14.30	110	14.29	14.30	-108	9,419	-1.15%	大賣/鉅額交易
2019/06/03	20	14.25	5	14.55	14.10	15	9,449	0.16%
2019/05/31	5	14.55	3	15.35	14.55	2	9,414	0.02%
2019/05/30	7	15.15	0	0.00	15.15	7	9,112	0.08%
2019/05/29	17	15.15	0	0.00	15.20	17	9,137	0.19%
2019/05/28	6	15.04	0	0.00	15.50	6	9,215	0.07%
2019/05/27	18	15.10	2	15.28	15.20	16	9,364	0.17%
2019/05/22	1	16.05	2	16.10	15.95	-1	9,526	-0.01%
2019/05/21	0	0.00	10	15.80	16.00	-10	9,584	-0.10%
2019/05/20	0	0.00	2	15.75	15.70	-2	9,633	-0.02%
2019/05/17	0	0.00	1	15.60	15.50	-1	9,715	-0.01%
2019/05/16	6	15.93	1	16.05	15.80	5	9,869	0.05%
2019/05/15	3	15.85	1	15.85	15.90	2	10,090	0.02%
2019/05/14	0	0.00	5	14.90	15.45	-5	10,199	-0.05%
2019/05/13	0	0.00	1	15.35	15.30	-1	10,319	-0.01%
2019/05/10	4	15.65	4	15.74	15.50	0	10,295	0.00%
2019/05/09	0	0.00	1	16.55	16.40	-1	10,147	-0.01%
2019/05/07	3	16.75	0	0.00	16.80	3	10,112	0.03%
2019/05/06	8.3	16.77	7	17.09	16.75	1.3	10,056	0.01%
2019/05/03	13	17.61	10	17.62	17.55	3	9,947	0.03%
2019/05/02	76	17.88	41	18.16	17.70	35	9,848	0.36%
2019/04/30	34	17.91	38	17.73	18.10	-4	9,508	-0.04%
2019/04/29	0.2	16.90	1	17.20	16.90	-0.8	9,059	-0.01%
2019/04/26	1	16.55	5	16.69	16.75	-4	8,995	-0.04%
2019/04/25	3.2	16.77	0	0.00	16.75	3.2	8,987	0.04%
2019/04/24	3	16.98	0	0.00	16.90	3	8,990	0.03%
2019/04/23	3	16.93	0	0.00	17.00	3	8,962	0.03%
2019/04/22	2	16.95	30	16.99	16.95	-28	8,930	-0.31%
2019/04/19	0	0.00	2	16.55	16.55	-2	8,864	-0.02%
2019/04/18	4	16.48	0	0.00	16.45	4	8,863	0.05%
2019/04/17	9.3	16.85	6	16.81	16.85	3.3	8,861	0.04%
2019/04/16	4	16.85	7	17.07	17.00	-3	8,858	-0.03%
2019/04/15	11	16.58	61	16.84	16.90	-50	8,825	-0.57%
2019/04/12	17	16.40	0	0.00	16.35	17	8,782	0.19%
2019/04/11	9.3	16.80	0	0.00	16.65	9.3	8,701	0.11%
2019/04/10	0	0.00	2	17.10	17.00	-2	8,621	-0.02%
2019/04/09	6	17.05	1	17.10	17.05	5	8,563	0.06%
2019/04/08	28	17.33	6	17.36	17.20	22	8,487	0.26%
2019/04/03	29	17.45	6	17.37	17.40	23	8,414	0.27%
2019/04/02	26	17.56	59	17.61	17.65	-33	8,362	-0.39%
2019/04/01	5	17.05	1	17.05	17.10	4	8,220	0.05%
2019/03/29	38	17.09	0	0.00	17.05	38	8,137	0.47%
2019/03/28	11	17.10	0	0.00	17.20	11	8,115	0.14%
2019/03/27	1	17.20	6	17.30	17.20	-5	8,136	-0.06%
2019/03/26	7	17.05	0	0.00	17.10	7	8,096	0.09%
2019/03/25	21	17.09	10	17.04	17.05	11	8,034	0.14%
2019/03/22	61	17.79	28	17.58	17.45	33	7,913	0.42%
2019/03/21	61	18.31	20	18.25	18.15	41	7,644	0.54%
2019/03/20	47	18.42	46	18.37	18.05	1	7,508	0.01%
2019/03/19	40	19.56	102.3	19.61	18.90	-62.3	7,176	-0.87%	大賣/
2019/03/18	51	21.05	41	20.98	20.75	10	6,678	0.15%
2019/03/15	38	19.91	61	20.20	20.85	-23	6,362	-0.36%
2019/03/14	3	19.15	17	19.02	19.30	-14	5,534	-0.25%
2019/03/13	51	18.98	9	19.12	18.95	42	5,465	0.77%
2019/03/12	82	18.39	89.2	18.67	19.00	-7.2	5,169	-0.14%
2019/03/11	6	17.77	2	17.98	17.70	4	4,796	0.08%
2019/03/08	1	17.00	0	0.00	16.95	1	4,838	0.02%
2019/03/07	14	17.51	6	17.28	17.25	8	4,883	0.16%
2019/03/06	0	0.00	4	17.73	17.80	-4	4,838	-0.08%
2019/03/05	15	17.47	0	0.00	17.65	15	4,744	0.32%
2019/03/04	1	17.25	0	0.00	17.35	1	4,655	0.02%
2019/02/27	16	17.43	5	17.40	17.45	11	4,632	0.24%
2019/02/26	12	17.95	6	17.93	17.80	6	4,707	0.13%
2019/02/25	29	17.65	16	17.67	17.95	13	4,584	0.28%
2019/02/22	3	17.15	1	17.10	17.10	2	4,436	0.05%
2019/02/21	0	0.00	4	17.11	17.30	-4	4,426	-0.09%
2019/02/20	13	17.11	0	0.00	17.20	13	4,448	0.29%
2019/02/19	3	17.15	0	0.00	17.15	3	4,383	0.07%
2019/02/18	0.3	17.05	2	17.15	17.00	-1.7	4,309	-0.04%
2019/02/15	26	17.05	26	17.14	17.05	0	4,241	0.00%
2019/02/14	12	16.93	29	17.03	17.15	-17	4,070	-0.42%
2019/02/13	10	16.12	27	16.18	16.40	-17	3,827	-0.44%
2019/02/12	3	16.03	33	15.90	16.05	-30	3,718	-0.81%
2019/02/11	1	15.20	2	15.25	15.30	-1	3,568	-0.03%
2019/01/30	0	0.00	4	15.14	15.15	-4	3,574	-0.11%
2019/01/28	4	15.01	1.5	15.10	15.05	2.5	3,608	0.07%
2019/01/25	4	14.85	3	14.95	14.95	1	3,621	0.03%
2019/01/24	0	0.00	20	14.88	14.80	-20	3,623	-0.55%
2019/01/23	0	0.00	19	14.53	14.55	-19	3,581	-0.53%
2019/01/22	1	14.45	40.3	14.50	14.55	-39.3	3,580	-1.10%
2019/01/21	2	14.55	2	14.55	14.50	0	3,611	0.00%
2019/01/17	2	14.45	10.4	14.47	14.45	-8.4	3,674	-0.23%
2019/01/16	0	0.00	4	14.35	14.35	-4	3,668	-0.11%
2019/01/15	10.4	13.94	27	14.14	14.20	-16.7	3,691	-0.45%
2019/01/14	9	14.00	0	0.00	14.05	9	3,711	0.24%
2019/01/10	19	14.13	0	0.00	14.20	19	3,754	0.51%
2019/01/09	0	0.00	3	14.35	14.35	-3	3,755	-0.08%
2019/01/08	0	0.00	56	13.96	14.15	-56	3,730	-1.50%
2019/01/04	9	13.35	0	0.00	13.45	9	3,760	0.24%
2019/01/03	6	13.80	0	0.00	13.70	6	3,874	0.15%
2019/01/02	0	0.00	1	14.05	14.00	-1	3,875	-0.03%
2018/12/27	1	14.45	4	14.50	14.50	-3	4,006	-0.07%
2018/12/26	4	14.29	1	14.45	14.20	3	4,016	0.07%
2018/12/25	15	14.18	0	0.00	14.20	15	4,046	0.37%
2018/12/24	24	14.75	0	0.00	14.65	24	4,019	0.60%
2018/12/21	8	14.74	0	0.00	14.95	8	4,042	0.20%
2018/12/20	52	15.06	0	0.00	15.05	52	4,088	1.27%
2018/12/19	30	15.43	0	0.00	15.40	30	4,039	0.74%
2018/12/18	9	15.57	0	0.00	15.55	9	4,038	0.22%
2018/12/17	0	0.00	2	15.80	15.80	-2	4,021	-0.05%
2018/12/14	6	15.85	1	15.85	15.85	5	4,088	0.12%
2018/12/12	4	16.06	3	16.05	16.05	1	4,123	0.02%
2018/12/11	0	0.00	4	15.94	15.85	-4	4,171	-0.10%
2018/12/10	44	16.03	2	15.85	15.80	42	4,204	1.00%
2018/12/07	0	0.00	1	16.65	16.60	-1	4,121	-0.02%
2018/12/06	8	16.44	0	0.00	16.45	8	4,073	0.20%
2018/12/05	3	16.97	1	17.05	17.05	2	4,049	0.05%
2018/12/04	0	0.00	1	17.40	17.30	-1	4,125	-0.02%
2018/12/03	6	17.43	6	17.61	17.50	0	4,110	0.00%
2018/11/30	5	17.15	3	16.95	17.10	2	3,861	0.05%
2018/11/28	1	16.25	1	16.30	16.35	0	3,720	0.00%
2018/11/27	0	0.00	8	16.25	16.35	-8	3,722	-0.21%
2018/11/26	3	16.25	0	0.00	16.25	3	3,718	0.08%
2018/11/23	10	16.65	5	16.79	16.35	5	3,702	0.14%
2018/11/21	1	16.25	0	0.00	16.25	1	3,452	0.03%
2018/11/19	10	16.58	3	16.30	16.50	7	3,520	0.20%
2018/11/16	0	0.00	3	15.95	15.85	-3	3,685	-0.08%
2018/11/15	0	0.00	9	15.90	15.80	-9	3,711	-0.24%
2018/11/14	16	15.74	0	0.00	15.75	16	3,725	0.43%
2018/11/09	5	16.15	0	0.00	16.05	5	3,979	0.13%
2018/11/08	10	16.45	0	0.00	16.30	10	4,025	0.25%
2018/11/07	2	16.23	3	16.20	16.30	-1	4,070	-0.02%
2018/11/05	0	0.00	1	16.80	16.80	-1	4,168	-0.02%
2018/11/02	0	0.00	13	16.56	16.75	-13	4,275	-0.30%
2018/11/01	5	16.30	30	16.16	16.30	-25	4,277	-0.58%
2018/10/31	2	15.70	7	15.70	15.75	-5	4,575	-0.11%
2018/10/29	2	15.08	0	0.00	15.10	2	4,722	0.04%
2018/10/26	1	15.90	0	0.00	15.25	1	4,787	0.02%
2018/10/25	5	15.80	0	0.00	15.75	5	4,873	0.10%
2018/10/24	11	16.61	11	16.71	16.70	0	5,198	0.00%
2018/10/23	0	0.00	1	16.60	16.70	-1	5,609	-0.02%
2018/10/22	5	16.63	36	17.19	17.40	-31	5,613	-0.55%
2018/10/19	1	16.75	67	16.85	16.70	-66	5,623	-1.17%
2018/10/18	0	0.00	69	17.11	17.10	-69	5,635	-1.22%
2018/10/17	0	0.00	27	17.21	17.15	-27	5,652	-0.48%
2018/10/15	1	17.60	24	17.45	17.25	-23	5,660	-0.41%
2018/10/12	1	17.00	6	16.90	16.90	-5	5,626	-0.09%
2018/10/11	6	17.11	0	0.00	16.75	6	5,614	0.11%
2018/10/09	4.2	18.57	0	0.00	18.60	4.2	5,484	0.08%
2018/10/08	9	18.68	30	18.70	18.65	-21	5,492	-0.38%
2018/10/05	87	19.58	0	0.00	19.05	87	5,455	1.59%
2018/10/04	6	20.37	0	0.00	20.30	6	5,367	0.11%
2018/10/03	17	20.87	0	0.00	20.50	17	5,380	0.32%
2018/10/02	4	21.13	0	0.00	21.15	4	5,441	0.07%
2018/09/28	30	21.07	0	0.00	21.15	30	5,687	0.53%
2018/09/27	28	21.46	11	21.87	21.35	17	5,676	0.30%
2018/09/25	2	21.15	0	0.00	21.20	2	5,695	0.04%
2018/09/21	4	21.20	0	0.00	21.35	4	5,751	0.07%
2018/09/20	18	21.30	0	0.00	21.25	18	5,778	0.31%
2018/09/19	0.5	22.10	20	22.13	22.05	-19.5	5,749	-0.34%
2018/09/18	0	0.00	23	21.48	21.40	-23	5,773	-0.40%
2018/09/17	0	0.00	24	21.55	21.70	-24	5,846	-0.41%
2018/09/14	0	0.00	4	20.94	20.95	-4	5,829	-0.07%
2018/09/13	0	0.00	1	20.25	20.25	-1	5,831	-0.02%
2018/09/12	5	20.10	0	0.00	20.20	5	5,833	0.09%
2018/09/11	20	20.00	0	0.00	20.50	20	5,845	0.34%
2018/09/10	37	19.81	3	20.00	20.25	34	5,816	0.58%
2018/09/07	30	21.77	6	21.65	21.40	24	5,732	0.42%
2018/09/06	17	22.25	2	22.20	22.35	15	5,723	0.26%
2018/09/05	37	22.82	5	23.05	22.70	32	5,697	0.56%
2018/09/04	2	23.05	1	23.10	23.05	1	5,693	0.02%
2018/09/03	8	23.09	9	23.23	23.05	-1	5,729	-0.02%
2018/08/31	34	22.92	0	0.00	22.80	34	5,720	0.59%
2018/08/30	6	23.12	30	23.35	23.10	-24	5,750	-0.42%
2018/08/29	4	23.10	0	0.00	23.15	4	5,768	0.07%
2018/08/28	5	23.06	0	0.00	23.05	5	5,774	0.09%
2018/08/27	4	23.05	0	0.00	23.10	4	5,802	0.07%
2018/08/24	25	23.03	27	23.47	23.00	-2	5,806	-0.03%
2018/08/23	9	23.43	42	23.34	23.80	-33	5,783	-0.57%
2018/08/22	6	22.23	0	0.00	22.20	6	5,559	0.11%
2018/08/21	0	0.00	1	22.15	22.25	-1	5,557	-0.02%
2018/08/20	20	22.05	19	21.76	22.05	1	5,544	0.02%
2018/08/17	1	22.05	18	21.80	21.70	-17	5,499	-0.31%
2018/08/16	0	0.00	17	20.98	21.20	-17	5,382	-0.32%
2018/08/15	20	21.55	1	21.90	21.40	19	5,392	0.35%
2018/08/14	3	21.77	7	21.92	22.20	-4	5,323	-0.08%
2018/08/13	21	22.42	1	21.55	22.05	20	5,275	0.38%
2018/08/10	19	23.62	2	23.90	23.50	17	5,161	0.33%
2018/08/09	11	23.35	5	23.38	23.65	6	5,148	0.12%
2018/08/08	6	24.29	7	24.35	24.25	-1	5,070	-0.02%
2018/08/07	59	24.63	25	25.05	24.50	34	5,041	0.67%
2018/08/06	4	27.03	4	27.04	26.75	0	4,767	0.00%
2018/08/03	0	0.00	2	26.60	26.40	-2	4,706	-0.04%
2018/08/02	20	27.06	14	27.09	26.70	6	4,799	0.13%
2018/08/01	16	27.35	9	27.29	27.55	7	4,725	0.15%
2018/07/31	100	27.33	89	27.03	26.90	11	4,639	0.24%
2018/07/30	33	26.90	37	26.88	27.60	-4	4,313	-0.09%
2018/07/27	0	0.00	9	25.05	25.10	-9	3,894	-0.23%
2018/07/26	4	24.75	32	24.83	24.80	-28	3,871	-0.72%
2018/07/25	3	24.62	51	24.73	24.80	-48	3,834	-1.25%
2018/07/24	16	23.65	13	24.14	24.15	3	3,781	0.08%
2018/07/23	33	23.96	0	0.00	23.85	33	3,801	0.87%
2018/07/20	49	24.34	6	24.28	24.25	43	3,814	1.13%
2018/07/18	5	24.55	0	0.00	24.70	5	3,860	0.13%
2018/07/17	1	24.95	2	24.75	24.50	-1	3,872	-0.03%
2018/07/16	19	25.27	2	25.28	25.05	17	4,030	0.42%
2018/07/13	1	25.00	6	25.10	25.15	-5	4,033	-0.12%
2018/07/12	5	24.65	5	24.60	24.80	0	4,031	0.00%
2018/07/11	6	24.62	0	0.00	24.60	6	4,045	0.15%
2018/07/10	9	24.83	5	24.70	24.90	4	4,040	0.10%
2018/07/09	18	25.02	11	25.18	24.90	7	3,970	0.18%
2018/07/06	0	0.00	20	23.55	23.75	-20	3,846	-0.52%
2018/07/05	13	23.39	0	0.00	23.05	13	3,845	0.34%
2018/07/03	2	25.35	0	0.00	25.25	2	3,992	0.05%
2018/07/02	1	26.05	0	0.00	26.05	1	3,895	0.03%
2018/06/29	0	0.00	5	25.91	26.00	-5	3,807	-0.13%
2018/06/28	7	25.96	0	0.00	25.80	7	3,749	0.19%
2018/06/27	2	26.30	10	26.80	26.40	-8	3,717	-0.22%
2018/06/26	44	26.66	41	26.34	26.05	3	3,635	0.08%
2018/06/25	20	27.45	24	27.74	26.85	-4	3,539	-0.11%
2018/06/21	3	28.52	0	0.00	28.40	3	3,478	0.09%
2018/06/20	1.1	28.43	0	0.00	28.55	1.1	3,504	0.03%
2018/06/19	22	29.21	20	28.88	28.80	2	3,489	0.06%
2018/06/15	8	30.07	0	0.00	30.00	8	3,478	0.23%
2018/06/14	5	30.69	20	31.00	30.65	-15	3,462	-0.43%
2018/06/13	0	0.00	2	31.65	31.60	-2	3,434	-0.06%
2018/06/12	2	31.65	5	31.60	31.65	-3	3,443	-0.09%
2018/06/11	38.2	31.95	30	31.45	31.55	8.2	3,459	0.24%
2018/06/08	0	0.00	0.7	32.35	32.30	-0.7	3,425	-0.02%
2018/06/07	12	32.94	9	33.10	32.75	3	3,462	0.09%
2018/06/06	10	33.57	0	0.00	33.35	10	3,498	0.29%
2018/06/05	4	33.55	0	0.00	33.30	4	3,506	0.11%
2018/06/04	1	33.15	0	0.00	33.95	1	3,506	0.03%
2018/06/01	1	32.75	4	32.75	33.15	-3	3,513	-0.09%
2018/05/31	5	32.77	1	32.70	33.25	4	3,634	0.11%
2018/05/30	0	0.00	1	32.15	32.10	-1	3,662	-0.03%
2018/05/29	0	0.00	2	32.48	32.50	-2	3,714	-0.05%
2018/05/28	5	32.70	0	0.00	32.75	5	3,809	0.13%
2018/05/25	1	32.85	2	32.83	32.75	-1	3,912	-0.03%
2018/05/24	0	0.00	16	32.83	32.90	-16	4,117	-0.39%
2018/05/23	6	32.53	3	32.37	32.40	3	4,184	0.07%
2018/05/22	0	0.00	5	33.13	33.10	-5	4,115	-0.12%
2018/05/21	0	0.00	1	33.65	33.60	-1	4,154	-0.02%
2018/05/17	3	33.68	0	0.00	33.85	3	4,175	0.07%
2018/05/16	7	34.34	1	35.05	34.30	6	4,153	0.14%
2018/05/15	2	35.28	0	0.00	34.70	2	4,137	0.05%
2018/05/14	4	35.33	6	35.08	35.60	-2	4,235	-0.05%
2018/05/11	6	34.45	3	34.47	34.65	3	4,198	0.07%
2018/05/10	17	33.74	8	33.63	33.50	9	4,197	0.21%
2018/05/09	5	35.60	1	35.30	35.00	4	4,093	0.10%
2018/05/08	1	35.15	5	34.73	35.20	-4	4,133	-0.10%
2018/05/07	8	35.46	4	35.28	34.60	4	4,137	0.10%
2018/05/04	5	35.62	3	35.50	35.30	2	4,241	0.05%
2018/05/03	0	0.00	1	35.65	35.70	-1	4,286	-0.02%
2018/04/30	0	0.00	2	35.15	34.75	-2	4,341	-0.05%
2018/04/27	4	35.31	3	35.23	34.60	1	4,402	0.02%
2018/04/26	0	0.00	1	36.10	35.00	-1	4,413	-0.02%
2018/04/25	2	36.98	4	36.68	36.30	-2	4,699	-0.04%
2018/04/24	1	36.35	2	36.80	37.00	-1	4,688	-0.02%
2018/04/20	2	37.18	9	37.01	37.20	-7	4,703	-0.15%
2018/04/19	0	0.00	9	35.22	35.50	-9	4,564	-0.20%
2018/04/17	1	34.40	0	0.00	34.50	1	4,647	0.02%
2018/04/13	7	35.14	1	35.50	35.20	6	4,904	0.12%
2018/04/12	0	0.00	6	35.85	35.50	-6	5,264	-0.11%
2018/04/11	21	34.91	11	35.01	35.00	10	5,325	0.19%
2018/04/10	10	32.80	55	34.97	35.45	-45	5,281	-0.85%
2018/04/09	1	32.00	0	0.00	32.25	1	5,146	0.02%
2018/03/30	1	32.50	0	0.00	32.35	1	5,521	0.02%
2018/03/28	0	0.00	1	33.10	33.05	-1	5,580	-0.02%
2018/03/27	2	32.80	0	0.00	32.80	2	5,678	0.04%
2018/03/26	3	32.62	3	32.55	32.20	0	5,839	0.00%
2018/03/23	22	33.17	20	33.25	32.85	2	5,831	0.03%
2018/03/22	10	34.38	0	0.00	34.10	10	5,842	0.17%
2018/03/21	32	34.79	0	0.00	34.25	32	5,932	0.54%
2018/03/20	3	35.05	0	0.00	35.15	3	6,175	0.05%
2018/03/19	0	0.00	3	36.05	36.00	-3	6,203	-0.05%
2018/03/15	10	37.25	10	37.60	37.25	0	6,276	0.00%
2018/03/13	3	37.85	0	0.00	37.60	3	6,329	0.05%
2018/03/09	6	37.18	6	36.85	36.80	0	6,687	0.00%
2018/03/07	1	36.55	1	36.10	36.10	0	6,789	0.00%
2018/03/06	5	34.57	4	35.48	36.10	1	6,922	0.01%
2018/03/05	1	38.10	0	0.00	36.15	1	6,935	0.01%
2018/03/02	0	0.00	2	38.00	37.65	-2	6,967	-0.03%
2018/03/01	0	0.00	18	37.22	37.35	-18	6,992	-0.26%
2018/02/27	1	37.00	6	36.56	36.55	-5	6,965	-0.07%
2018/02/26	22	37.00	6	37.09	37.00	16	6,882	0.23%
2018/02/23	6	33.85	4	34.25	34.70	2	6,714	0.03%
2018/02/22	4	32.05	4	32.20	32.35	0	6,804	0.00%
2018/02/12	0	0.00	1	31.30	31.05	-1	6,984	-0.01%
2018/02/08	2	31.50	0	0.00	32.05	2	7,031	0.03%
2018/02/07	1	32.10	2	31.95	31.65	-1	7,052	-0.01%
2018/02/06	2	31.40	7	30.80	31.20	-5	7,074	-0.07%
2018/02/05	1	33.85	2	34.03	34.20	-1	6,997	-0.01%
2018/02/02	32	35.25	31.5	34.81	34.80	0.5	7,066	0.01%
2018/02/01	1	34.45	16	34.23	34.50	-15	7,156	-0.21%
2018/01/31	18	33.64	11	33.58	33.40	7	7,224	0.10%
2018/01/30	20	33.90	24	34.06	33.90	-4	7,414	-0.05%
2018/01/29	10.5	33.99	3	34.30	33.70	7.5	7,487	0.10%
2018/01/26	8	35.19	6	35.37	35.00	2	7,417	0.03%
2018/01/25	5	35.73	0	0.00	35.45	5	7,477	0.07%
2018/01/24	0	0.00	2	35.80	36.00	-2	7,553	-0.03%
2018/01/23	3	36.18	0	0.00	36.00	3	7,637	0.04%
2018/01/22	3	35.93	0	0.00	36.10	3	7,635	0.04%
2018/01/19	33	35.93	24	35.94	36.45	9	7,686	0.12%
2018/01/18	0	0.00	9	37.83	37.75	-9	7,468	-0.12%
2018/01/17	3	37.77	0	0.00	37.75	3	7,545	0.04%
2018/01/16	5	37.90	4	38.08	37.95	1	7,750	0.01%
2018/01/15	10	37.70	5	37.60	37.70	5	7,944	0.06%
2018/01/12	4	37.23	1	37.30	37.20	3	8,164	0.04%
2018/01/11	12	36.80	0	0.00	36.70	12	8,320	0.14%
2018/01/10	13	37.57	9	38.12	37.25	4	8,355	0.05%
2018/01/09	34	38.50	51	38.19	38.00	-17	8,291	-0.21%
2018/01/08	49	38.61	36	38.49	38.00	13	8,252	0.16%
2018/01/05	0	0.00	2	41.40	41.50	-2	8,010	-0.02%
2018/01/04	2	40.40	0	0.00	40.25	2	8,136	0.02%
2018/01/03	0	0.00	5	40.98	40.95	-5	8,418	-0.06%
2018/01/02	3	42.20	3	41.88	41.45	0	8,679	0.00%