毅嘉 (2402)-玉山-士林券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
38.15
漲跌
▲0.05
漲幅
+0.13%
成交量
3,029張
產業
上市電子零組件類股
342人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

毅嘉 (2402)籌碼相關－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	23	37.87	0	0.00	38.15	23	6,812	0.34%
2024/12/12	21.1	38.78	6	38.38	38.10	15.1	6,859	0.22%
2024/12/11	0	39.00	10	39.60	38.70	-10	6,948	-0.14%
2024/12/10	0.2	39.35	0	0.00	39.20	0.2	7,010	0.00%
2024/12/09	14.1	39.25	5	39.25	39.45	9.1	7,235	0.13%
2024/12/06	3	40.25	0	0.00	40.25	3	7,368	0.04%
2024/12/05	13	40.47	0	0.00	40.35	13	7,458	0.17%
2024/12/02	0	0.00	0.2	41.15	40.90	-0.2	8,213	0.00%
2024/11/29	0.1	41.10	2	41.03	41.40	-2	8,502	-0.02%
2024/11/28	0.2	40.85	0	0.00	40.60	0.2	8,758	0.00%
2024/11/27	2	42.75	3	42.15	41.60	-1	9,014	-0.01%
2024/11/25	1	42.90	20	42.67	43.05	-19	10,423	-0.18%
2024/11/11	2	40.95	0	0.00	41.60	2	12,180	0.02%
2024/11/07	0.2	41.90	6	41.71	41.95	-5.9	12,277	-0.05%
2024/11/05	0	0.00	1	41.30	41.30	-1	12,430	-0.01%
2024/11/04	1	40.50	0	0.00	40.30	1	12,630	0.01%
2024/11/01	0.1	40.10	0	0.00	40.30	0.1	12,793	0.00%
2024/10/30	8	40.89	5	40.35	40.30	3	13,002	0.02%
2024/10/29	3	41.08	4	41.15	41.10	-1	13,097	-0.01%
2024/10/28	5.5	41.37	5	41.00	41.05	0.5	13,123	0.00%
2024/10/25	16.3	42.63	5	43.14	42.10	11.3	13,095	0.09%
2024/10/24	24.2	43.40	12	42.88	42.55	12.2	13,197	0.09%
2024/10/23	0.2	44.10	2	44.08	43.95	-1.8	13,204	-0.01%
2024/10/22	0	0.00	1	43.75	43.85	-1	13,317	-0.01%
2024/10/21	5	43.57	2	43.93	43.35	3	13,529	0.02%
2024/10/18	23	44.83	17	44.07	43.85	6	13,953	0.04%
2024/10/17	24	45.44	26	46.40	46.10	-2	13,982	-0.01%
2024/10/16	3	43.65	11	43.71	43.85	-8	14,568	-0.05%
2024/10/15	0.2	43.95	11	43.54	43.45	-10.8	14,686	-0.07%
2024/10/14	9	43.70	24	44.00	44.40	-15	14,726	-0.10%
2024/10/11	5.6	43.95	3	44.10	43.50	2.6	14,865	0.02%
2024/10/09	32.2	44.88	19	44.94	44.35	13.2	14,835	0.09%
2024/10/08	9	43.84	72	44.33	43.85	-63	14,561	-0.43%
2024/10/07	32	43.81	27.2	44.38	43.00	4.8	14,349	0.03%
2024/10/04	36	41.58	1	41.65	42.90	35	14,030	0.25%
2024/10/01	0.2	42.65	31	42.32	42.95	-30.8	14,083	-0.22%
2024/09/30	20	41.50	0	0.00	41.25	20	14,188	0.14%
2024/09/27	1	42.55	10	42.36	42.05	-9	14,972	-0.06%
2024/09/26	5	42.83	6	42.73	42.40	-1	15,667	-0.01%
2024/09/25	15	42.33	36	42.84	43.00	-21	15,603	-0.13%
2024/09/24	5	40.75	14	41.49	41.65	-9	15,455	-0.06%
2024/09/20	10	41.55	12	41.75	41.10	-2	15,491	-0.01%
2024/09/19	12	41.28	14	41.32	41.35	-2	15,487	-0.01%
2024/09/18	0.1	41.59	0	0.00	40.55	0.1	15,442	0.00%
2024/09/16	0	0.00	1	41.55	41.60	-1	15,385	-0.01%
2024/09/13	14	41.57	0	0.00	41.50	14	15,392	0.09%
2024/09/12	2	41.88	14	41.95	41.95	-12	15,323	-0.08%
2024/09/11	5	40.68	10	40.95	40.40	-5	15,222	-0.03%
2024/09/10	5	40.46	3	41.43	41.00	2	15,186	0.01%
2024/09/09	26	40.64	28	40.81	41.95	-2	14,965	-0.01%
2024/09/06	4	40.64	0	0.00	40.25	4	14,776	0.03%
2024/09/05	9	41.68	2	42.70	40.20	7	14,668	0.05%
2024/09/04	37.2	42.35	35	42.11	41.80	2.2	14,408	0.02%
2024/09/03	17	44.26	2	43.70	43.85	15	14,087	0.11%
2024/09/02	63	45.20	72	45.22	44.25	-9	13,922	-0.06%
2024/08/30	35	45.34	22	45.74	45.50	13	13,609	0.10%
2024/08/29	46	46.16	230	46.46	46.05	-184	13,406	-1.37%	大賣/鉅額交易
2024/08/28	70	46.22	71	46.31	46.00	-1	13,204	-0.01%
2024/08/27	36	45.57	113.4	45.80	45.90	-77.4	12,545	-0.62%	大賣/
2024/08/26	93	44.76	83	45.49	44.10	10	11,742	0.09%
2024/08/23	72	40.20	52.1	40.17	43.90	19.9	10,650	0.19%
2024/08/22	3	39.12	47	39.83	39.95	-44	10,353	-0.42%
2024/08/21	20	38.52	11	39.39	38.75	9	10,256	0.09%
2024/08/20	10	39.45	22	39.59	39.00	-12	10,226	-0.12%
2024/08/19	0	0.00	10	38.55	38.40	-10	10,138	-0.10%
2024/08/16	22	38.29	12	38.58	38.05	10	10,114	0.10%
2024/08/14	10	37.90	0	0.00	37.80	10	10,086	0.10%
2024/08/13	2	37.95	10	38.15	38.75	-8	9,976	-0.08%
2024/08/12	4	38.08	1	38.00	37.65	3	9,925	0.03%
2024/08/09	26.1	38.29	24	38.74	37.95	2.1	9,878	0.02%
2024/08/08	10	36.25	10	36.75	36.80	0	9,801	0.00%
2024/08/07	2	36.63	8	37.11	37.10	-6	9,743	-0.06%
2024/08/06	14	33.93	29	34.50	35.05	-15	9,645	-0.16%
2024/08/05	33	36.77	9	36.44	36.00	24	9,462	0.25%
2024/08/02	70	40.75	23	41.19	40.00	47	9,342	0.50%
2024/08/01	14.2	40.71	14	41.35	41.70	0.2	9,115	0.00%
2024/07/31	10.2	39.20	45	39.64	40.20	-34.9	8,978	-0.39%
2024/07/30	31	37.60	28	37.96	38.85	3	8,917	0.03%
2024/07/29	52.2	38.97	0	0.00	38.10	52.2	8,858	0.59%
2024/07/26	24	39.11	10.1	40.14	40.55	13.9	8,713	0.16%
2024/07/23	1	39.70	1	40.45	39.90	0	8,597	0.00%
2024/07/22	49	39.35	47	39.56	39.20	2	8,441	0.02%
2024/07/19	100	43.11	2.6	41.01	40.40	97.4	8,194	1.19%
2024/07/18	27.1	43.56	9.2	44.22	44.15	17.9	7,664	0.23%
2024/07/17	52.2	43.82	158	44.20	44.00	-105.8	7,184	-1.47%	大賣/鉅額交易
2024/07/16	0	0.00	21.5	41.48	42.20	-21.5	6,004	-0.36%
2024/07/15	18	38.83	53	38.61	38.40	-35	5,948	-0.59%
2024/07/12	16	38.87	40	38.94	39.10	-24	5,777	-0.42%
2024/07/11	14	37.30	58	37.85	38.10	-44	5,566	-0.79%
2024/07/10	58	37.57	41	37.59	37.15	17	5,662	0.30%
2024/07/09	11	36.58	10	36.85	36.60	1	5,603	0.02%
2024/07/08	28	37.31	0	0.00	36.90	28	5,494	0.51%
2024/07/05	30	37.84	11	37.95	38.00	19	5,396	0.35%
2024/07/04	9.1	36.99	18	36.97	36.60	-8.9	5,243	-0.17%
2024/07/03	61.1	38.60	54	38.89	37.35	7.1	5,362	0.13%
2024/07/02	1	38.15	48	37.73	38.25	-47	4,671	-1.01%
2024/07/01	32	34.89	0	0.00	34.80	32	3,988	0.80%
2024/06/28	11	35.30	0	0.00	35.30	11	4,163	0.26%
2024/06/27	14	35.39	10	35.85	35.25	4	4,229	0.09%
2024/06/26	10	36.15	10	36.40	35.60	0	4,274	0.00%
2024/06/25	0	0.00	23	35.72	35.85	-23	4,293	-0.54%
2024/06/24	33	35.10	1	35.15	34.85	32	4,240	0.75%
2024/06/20	0	0.00	20	35.40	35.75	-20	4,279	-0.47%
2024/06/19	21	34.70	10	34.95	34.75	11	4,237	0.26%
2024/06/18	28	35.26	18	35.00	35.00	10	4,248	0.24%
2024/06/17	0.8	35.65	34	35.56	35.60	-33.2	4,247	-0.78%
2024/06/14	10	34.90	13	35.12	34.90	-3	4,211	-0.07%
2024/06/13	0.3	34.65	2	34.60	34.65	-1.7	4,211	-0.04%
2024/06/07	0	0.00	10	35.25	35.20	-10	4,227	-0.24%
2024/06/06	10	34.05	10	34.35	34.15	0	4,220	0.00%
2024/06/05	21	34.71	0	0.00	34.60	21	4,214	0.50%
2024/06/03	16.2	35.44	30	35.67	35.80	-13.8	4,352	-0.32%
2024/05/31	0	0.00	18	34.59	34.60	-18	4,281	-0.42%
2024/05/30	20	34.75	0	0.00	34.25	20	4,348	0.46%
2024/05/29	11	35.63	20	35.80	35.30	-9	4,434	-0.20%
2024/05/27	10	34.95	13.1	35.01	35.00	-3.1	4,393	-0.07%
2024/05/24	0	0.00	10	34.40	34.30	-10	4,550	-0.22%
2024/05/21	11.1	33.59	13	34.04	34.20	-1.9	4,652	-0.04%
2024/05/20	0	0.00	11	33.95	33.95	-11	4,647	-0.24%
2024/05/17	0	0.00	10	33.45	33.40	-10	4,662	-0.21%
2024/05/16	1	32.95	0	0.00	32.95	1	4,746	0.02%
2024/05/15	10	32.95	0	0.00	32.85	10	4,842	0.21%
2024/05/14	1	32.80	1	33.00	33.10	0	4,869	0.00%
2024/05/13	33	33.45	30	33.00	32.90	3	4,893	0.06%
2024/05/10	0	0.00	1	33.65	33.80	-1	4,982	-0.02%
2024/05/09	41	34.14	21	34.56	33.80	20	4,961	0.40%
2024/05/08	0	0.00	38	34.50	34.65	-38	4,922	-0.77%
2024/05/07	1	33.60	11	33.90	33.70	-10	4,868	-0.21%
2024/05/06	2	33.35	7	33.60	33.45	-5	4,879	-0.10%
2024/05/03	10	33.45	10	34.20	33.30	0	4,889	0.00%
2024/05/02	4	33.58	0	0.00	33.50	4	4,872	0.08%
2024/04/30	0	0.00	10	33.25	33.20	-10	4,852	-0.21%
2024/04/25	2	32.20	2	32.50	32.10	0	4,830	0.00%
2024/04/24	0	0.00	3	32.25	32.10	-3	4,832	-0.06%
2024/04/23	10	31.75	10	31.88	31.90	0	4,825	0.00%
2024/04/22	57	32.41	0	0.00	31.85	57	4,827	1.18%
2024/04/19	11	33.02	21	33.74	32.90	-10	4,760	-0.21%
2024/04/17	11	33.85	0	0.00	33.70	11	4,647	0.24%
2024/04/16	7	33.68	0	0.00	33.90	7	4,692	0.15%
2024/04/15	1	35.00	10	35.25	34.85	-9	4,585	-0.20%
2024/04/12	1	35.30	0	0.00	35.05	1	4,552	0.02%
2024/04/11	1	35.15	0	0.00	34.80	1	4,591	0.02%
2024/04/10	10	35.25	0	0.00	35.00	10	4,600	0.22%
2024/04/09	42	36.10	31	36.83	35.45	11	4,557	0.24%
2024/04/08	3	36.55	10	36.60	36.35	-7	4,245	-0.16%
2024/04/03	21	35.76	20.1	36.10	35.65	0.9	4,116	0.02%
2024/04/02	10	35.35	25.4	36.29	35.60	-15.4	4,039	-0.38%
2024/04/01	51	35.79	32	35.98	35.95	19	3,891	0.49%
2024/03/29	37	34.70	37	35.08	35.15	0	4,142	0.00%
2024/03/28	1	34.40	14	34.91	34.95	-13	4,241	-0.31%
2024/03/27	13	33.29	12.7	33.70	33.60	0.3	4,325	0.01%
2024/03/26	10	33.84	1.3	33.50	33.40	8.7	4,336	0.20%
2024/03/22	1	33.95	7	34.15	34.10	-6	4,448	-0.13%
2024/03/21	1	34.00	4	34.09	33.90	-3	4,570	-0.07%
2024/03/20	1	33.50	1	34.05	33.90	0	4,734	0.00%
2024/03/19	1	33.35	0	0.00	33.30	1	5,103	0.02%
2024/03/18	11	33.20	3	33.25	33.45	8	5,337	0.15%
2024/03/15	2	33.33	0	0.00	33.30	2	6,059	0.03%
2024/03/14	4	33.68	2	33.60	33.50	2	6,620	0.03%
2024/03/13	0	0.00	0.5	33.95	33.80	-0.5	6,707	-0.01%
2024/03/12	1	34.50	10	34.50	34.50	-9	6,883	-0.13%
2024/03/11	10	33.75	0	33.85	33.70	10	7,008	0.14%
2024/03/08	34	33.63	23	33.88	33.70	11	7,041	0.16%
2024/03/07	1	34.15	0	0.00	34.25	1	7,065	0.01%
2024/03/05	1	35.05	0	35.15	35.10	1	7,446	0.01%
2024/03/04	15	35.22	20	35.53	35.40	-5	7,491	-0.07%
2024/03/01	10	34.10	0	0.00	34.10	10	7,620	0.13%
2024/02/29	0	34.90	0	0.00	34.65	0	7,631	0.00%
2024/02/27	14	35.49	15	36.14	35.10	-1	7,625	-0.01%
2024/02/26	0	0.00	10	35.35	35.45	-10	7,508	-0.13%
2024/02/23	20	35.03	15	35.12	34.60	5	7,567	0.07%
2024/02/22	11	35.76	10	36.15	35.30	1	7,786	0.01%
2024/02/21	5	35.65	1	35.65	35.10	4	8,184	0.05%
2024/02/20	1	35.65	2	35.93	35.30	-1	8,822	-0.01%
2024/02/19	2	36.35	4	36.08	35.65	-2	9,151	-0.02%
2024/02/16	6	35.53	23	35.35	35.80	-17	9,285	-0.18%
2024/02/05	0	33.75	1	34.05	34.00	-1	10,386	-0.01%
2024/02/02	21	34.34	21	34.60	34.40	0	10,466	0.00%
2024/02/01	11	33.77	2	34.23	33.75	9	10,374	0.09%
2024/01/31	11	33.80	20	34.05	34.00	-9	10,404	-0.09%
2024/01/30	10	34.40	0	0.00	34.30	10	10,438	0.10%
2024/01/29	0	0.00	8	34.54	34.60	-8	10,443	-0.08%
2024/01/26	1	33.45	1	33.45	33.45	0	10,454	0.00%
2024/01/25	1	34.20	1	34.59	33.85	0	10,509	0.00%
2024/01/24	11	34.32	11	34.65	34.20	0	10,554	0.00%
2024/01/23	1	34.10	0	0.00	34.25	1	10,619	0.01%
2024/01/22	0	0.00	12	34.21	34.05	-12	10,641	-0.11%
2024/01/19	0	0.00	10	33.40	33.60	-10	10,699	-0.09%
2024/01/18	31	33.14	0	33.60	32.85	31	10,777	0.29%
2024/01/17	0	0.00	13	33.30	33.20	-13	10,847	-0.12%
2024/01/16	1	33.95	0	0.00	33.95	1	10,913	0.01%
2024/01/15	6	33.79	0	0.00	33.95	6	11,261	0.05%
2024/01/12	0	0.00	1	33.76	33.55	-1	11,335	-0.01%
2024/01/11	1	33.90	1	34.25	33.90	0	11,418	0.00%
2024/01/10	32	33.66	39	33.78	34.00	-7	11,567	-0.06%
2024/01/09	24	34.41	22	35.00	34.20	2	11,610	0.02%
2024/01/08	21	35.15	0	0.00	35.05	21	11,579	0.18%
2024/01/05	0	0.00	2	35.90	35.45	-2	11,684	-0.02%
2024/01/04	0	0.00	1	35.90	35.30	-1	11,679	-0.01%
2024/01/03	1	35.35	0	0.00	35.35	1	11,787	0.01%
2024/01/02	1	35.75	0	0.00	35.70	1	11,826	0.01%
2023/12/28	2	35.83	0	0.00	35.70	2	11,911	0.02%
2023/12/26	37	36.64	30	37.22	36.30	7	12,336	0.06%
2023/12/25	16	36.40	11	36.71	36.25	5	12,057	0.04%
2023/12/22	32	35.75	40	35.86	35.70	-8	11,921	-0.07%
2023/12/21	13	34.76	2	34.80	34.75	11	11,818	0.09%
2023/12/20	0	0.00	0	35.30	35.20	0	11,894	0.00%
2023/12/19	20	35.20	20	35.85	35.05	0	11,985	0.00%
2023/12/18	10	36.90	3	36.50	36.40	7	11,987	0.06%
2023/12/15	12	36.62	11	37.36	36.60	1	12,010	0.01%
2023/12/14	37	37.09	35	37.60	37.40	2	12,048	0.02%
2023/12/13	4	36.54	0	0.00	36.20	4	11,857	0.03%
2023/12/12	32	37.44	25	37.82	37.25	7	11,840	0.06%
2023/12/11	46	36.95	58	37.21	36.80	-12	11,383	-0.11%
2023/12/08	3	36.17	25	36.17	35.85	-22	11,044	-0.20%
2023/12/07	14	36.34	3	36.83	35.70	11	11,208	0.10%
2023/12/06	16	36.04	19	36.11	36.25	-3	11,327	-0.03%
2023/12/05	2	34.90	1	35.10	34.85	1	11,773	0.01%
2023/12/04	4	35.71	0	0.00	35.30	4	12,046	0.03%
2023/12/01	23	36.58	14	36.73	36.45	9	12,302	0.07%
2023/11/30	2	35.65	8	35.71	35.85	-6	12,638	-0.05%
2023/11/29	1	36.00	8	36.02	35.60	-7	14,290	-0.05%
2023/11/28	0	0.00	53	35.84	36.10	-53	16,522	-0.32%
2023/11/27	14	34.99	0	0.00	34.55	14	18,845	0.07%
2023/11/24	1	35.30	4	35.63	35.40	-3	19,804	-0.02%
2023/11/22	2	36.10	6	36.25	36.15	-4	20,293	-0.02%
2023/11/21	14	36.36	5.1	36.55	36.35	8.9	20,368	0.04%
2023/11/20	21	36.45	7	36.84	36.60	14	20,319	0.07%
2023/11/17	46.1	35.91	55	35.94	36.00	-8.9	20,059	-0.04%
2023/11/16	23	34.74	18	35.29	34.70	5	19,517	0.03%
2023/11/15	29	34.36	6	35.08	33.95	23	19,319	0.12%
2023/11/14	40	34.52	31	34.55	34.50	9	19,673	0.05%
2023/11/13	23	35.35	25	35.59	35.45	-2	19,395	-0.01%
2023/11/10	20	31.95	21	32.23	32.50	-1	19,237	-0.01%
2023/11/08	21	32.77	0	0.00	32.75	21	19,454	0.11%
2023/11/06	0	0.00	4	33.19	33.25	-4	20,021	-0.02%
2023/11/03	1	32.80	2	33.73	32.80	-1	20,326	0.00%
2023/11/02	1	32.55	0	0.00	32.85	1	20,519	0.00%
2023/11/01	2	32.70	1	32.55	32.55	1	20,707	0.00%
2023/10/31	1	33.30	1	32.95	32.60	0	20,984	0.00%
2023/10/27	0	34.40	0.6	33.86	33.85	-0.6	22,135	0.00%
2023/10/26	12	34.51	5	34.15	34.00	7	22,498	0.03%
2023/10/25	20	35.78	2	35.55	35.40	18	22,754	0.08%
2023/10/24	0	0.00	0	35.55	35.50	0	22,794	0.00%
2023/10/23	10	35.73	3.3	36.33	34.95	6.7	22,825	0.03%
2023/10/20	22.1	34.15	3	34.45	34.55	19.1	22,581	0.08%
2023/10/19	0	0.00	3	34.82	34.95	-3	22,606	-0.01%
2023/10/18	32	35.24	54	35.04	35.15	-22	22,640	-0.10%
2023/10/17	0.1	36.00	20	36.20	35.95	-19.9	22,734	-0.09%
2023/10/16	0.1	37.00	0	0.00	36.45	0.1	22,783	0.00%
2023/10/13	47	37.71	5	38.45	37.10	42	23,006	0.18%
2023/10/12	8	37.76	0	0.00	37.90	8	23,212	0.03%
2023/10/11	25	37.68	2	39.00	37.40	23	23,273	0.10%
2023/10/06	65	38.83	0	0.00	38.50	65	23,294	0.28%
2023/10/05	0	0.00	1	39.55	39.20	-1	23,358	0.00%
2023/10/04	86	39.29	1	39.40	39.20	85	23,520	0.36%
2023/10/03	37	40.93	10	40.25	39.95	27	23,585	0.11%
2023/10/02	23	41.46	114	41.56	41.10	-91	23,642	-0.38%	大賣/
2023/09/28	2	39.75	3	40.63	40.25	-1	23,908	0.00%
2023/09/26	5	40.25	0	0.00	39.10	5	25,951	0.02%
2023/09/25	0	0.00	2	39.20	40.10	-2	26,339	-0.01%
2023/09/22	0	0.00	1	39.00	39.05	-1	26,473	0.00%
2023/09/21	11	38.62	1	38.55	38.70	10	26,444	0.04%
2023/09/20	14	39.49	4	39.95	39.40	10	26,393	0.04%
2023/09/19	63	40.46	20	40.75	40.25	43	26,360	0.16%
2023/09/18	50	41.18	7	41.36	41.00	43	26,212	0.16%
2023/09/15	9	42.17	3	42.25	42.25	6	26,097	0.02%
2023/09/14	22	42.15	6	42.41	41.65	16	25,945	0.06%
2023/09/13	44	41.51	12	41.93	41.70	32	25,774	0.12%
2023/09/12	10	42.42	5	41.62	41.70	5	25,605	0.02%
2023/09/11	41	42.52	18	42.08	41.85	23	25,420	0.09%
2023/09/08	30	44.52	16	44.73	43.75	14	25,207	0.06%
2023/09/07	14	45.00	12	45.35	44.30	2	24,701	0.01%
2023/09/06	12	45.78	10	45.93	45.30	2	24,540	0.01%
2023/09/05	70	46.43	15	46.70	45.70	55	24,342	0.23%
2023/09/04	60.1	46.19	60	46.66	47.20	0.1	23,895	0.00%
2023/09/01	90.2	47.69	78	47.54	47.45	12.2	22,551	0.05%
2023/08/31	86	45.24	139	44.95	46.95	-53	21,357	-0.25%	大賣/
2023/08/30	65	41.15	171.1	41.35	42.70	-106.1	19,004	-0.56%	大賣/鉅額交易
2023/08/29	1	38.85	23	39.03	38.85	-22	18,203	-0.12%
2023/08/28	1	37.70	15	38.00	37.70	-14	17,945	-0.08%
2023/08/25	4	38.20	42	38.63	38.50	-38	17,853	-0.21%
2023/08/24	3	37.00	3	37.30	37.85	0	17,823	0.00%
2023/08/23	11	37.50	29	37.95	37.50	-18	17,765	-0.10%
2023/08/22	30	37.30	1	36.80	36.80	29	17,699	0.16%
2023/08/21	9	37.43	0	0.00	36.85	9	17,862	0.05%
2023/08/18	91.2	38.63	8	39.72	37.60	83.2	18,033	0.46%
2023/08/17	4	38.24	39	39.09	39.15	-35	17,727	-0.20%
2023/08/16	12	38.03	16	37.90	38.20	-4	17,444	-0.02%
2023/08/15	5	37.06	10	36.98	36.90	-5	17,176	-0.03%
2023/08/14	18	35.88	1	35.75	35.65	17	17,247	0.10%
2023/08/11	30	36.97	52	37.31	36.90	-22	17,764	-0.12%
2023/08/10	70	36.31	0	0.00	35.95	70	17,667	0.40%
2023/08/09	1	38.10	56	37.92	37.50	-55	17,490	-0.31%
2023/08/08	27	37.26	24	37.62	36.50	3	17,362	0.02%
2023/08/07	34	36.57	13	37.13	37.40	21	17,270	0.12%
2023/08/04	18	36.65	24	37.07	37.30	-6	17,126	-0.04%
2023/08/02	18	37.13	16	37.90	36.35	2	17,159	0.01%
2023/08/01	37	36.66	36	36.72	36.55	1	16,528	0.01%
2023/07/31	8	35.92	12	36.23	35.35	-4	16,231	-0.02%
2023/07/28	8	36.23	54	36.22	36.70	-46	15,898	-0.29%
2023/07/27	3	35.25	7	35.19	35.25	-4	15,663	-0.03%
2023/07/26	17	35.16	4	35.01	34.20	13	15,724	0.08%
2023/07/25	1	35.25	0	0.00	35.10	1	16,067	0.01%
2023/07/24	3	34.45	1	33.90	34.55	2	16,068	0.01%
2023/07/21	6	35.13	10	35.00	35.05	-4	16,015	-0.02%
2023/07/20	5	35.02	24	34.98	35.40	-19	16,035	-0.12%
2023/07/19	20	33.20	0	0.00	33.05	20	15,884	0.13%
2023/07/18	10	35.21	3	35.38	34.25	7	15,900	0.04%
2023/07/17	17	35.34	10	35.70	35.35	7	15,865	0.04%
2023/07/14	0	0.00	3.2	34.61	34.85	-3.2	15,878	-0.02%
2023/07/13	1	35.25	4	34.95	34.10	-3	15,907	-0.02%
2023/07/12	0	34.90	0	0.00	34.50	0	15,963	0.00%
2023/07/11	3	35.52	10	34.80	35.00	-7	16,501	-0.04%
2023/07/10	1	35.20	2	35.22	35.00	-1	16,893	-0.01%
2023/07/07	15	35.49	1.4	35.07	35.05	13.6	16,944	0.08%
2023/07/06	30.2	36.86	11	37.33	35.75	19.2	16,811	0.11%
2023/07/05	51	36.35	45	36.74	37.45	6	16,687	0.04%
2023/07/04	33	35.17	82	35.91	36.75	-49	15,281	-0.32%
2023/07/03	54	33.56	45	33.68	33.45	9	14,893	0.06%
2023/06/30	18	32.17	0	32.55	32.70	18	14,563	0.12%
2023/06/29	5	31.55	10	31.25	31.65	-5	14,446	-0.03%
2023/06/28	0	0.00	15	30.55	30.65	-15	14,547	-0.10%
2023/06/27	20	30.88	21	31.23	30.55	-1	14,836	-0.01%
2023/06/26	0	31.05	1.5	31.02	31.00	-1.5	15,116	-0.01%
2023/06/21	1	31.30	1.2	31.64	31.65	-0.2	16,214	0.00%
2023/06/20	0	31.15	0	0.00	31.50	0	18,262	0.00%
2023/06/19	4	31.18	13	31.26	31.20	-9	19,040	-0.05%
2023/06/16	2	31.25	15	31.17	31.05	-13	19,681	-0.07%
2023/06/15	1	31.30	11	31.30	31.35	-10	19,785	-0.05%
2023/06/14	7	31.03	4	31.28	31.00	3	19,886	0.02%
2023/06/13	14	31.17	4	31.30	30.95	10	20,017	0.05%
2023/06/12	3	31.47	0	0.00	30.85	3	20,322	0.01%
2023/06/09	9	31.08	7.9	31.26	31.60	1.1	20,295	0.01%
2023/06/08	9	31.43	13	31.10	31.05	-4	20,356	-0.02%
2023/06/07	12	31.43	10	31.36	31.15	2	20,440	0.01%
2023/06/06	76	32.24	25.1	32.46	31.95	50.9	20,090	0.25%
2023/06/05	2	34.43	3	35.50	35.50	-1	18,963	-0.01%
2023/06/02	0	0.00	27	30.92	32.30	-27	18,786	-0.14%
2023/06/01	6	29.16	0	0.00	29.40	6	18,659	0.03%
2023/05/31	10	28.88	22	29.10	28.90	-12	18,575	-0.06%
2023/05/30	0	0.00	1	28.95	28.85	-1	18,482	-0.01%
2023/05/29	11	28.69	1	28.69	28.70	10	18,362	0.05%
2023/05/26	22	27.79	0	0.00	27.65	22	18,216	0.12%
2023/05/25	4	28.31	0	0.00	28.20	4	18,100	0.02%
2023/05/24	13	29.59	14	29.37	29.45	-1	17,831	-0.01%
2023/05/23	0	0.00	0	28.50	28.95	0	17,510	0.00%
2023/05/22	0	0.00	12.3	27.73	28.15	-12.3	17,279	-0.07%
2023/05/19	11	27.21	1	27.35	27.20	10	17,177	0.06%
2023/05/18	10	28.00	11	27.58	27.50	-1	17,031	-0.01%
2023/05/17	66	29.17	59	29.51	27.95	7	16,818	0.04%
2023/05/16	3	29.03	0	29.00	28.65	3	16,128	0.02%
2023/05/15	3	28.42	0	0.00	28.25	3	15,914	0.02%
2023/05/12	6	28.61	10	28.91	28.90	-4	15,819	-0.03%
2023/05/11	0	28.01	7	27.46	27.60	-7	15,633	-0.04%
2023/05/10	1	28.35	0	28.55	28.70	1	15,490	0.01%
2023/05/09	22	28.47	26	28.55	28.30	-4	15,422	-0.03%
2023/05/08	14.3	28.73	5	28.99	29.05	9.3	15,075	0.06%
2023/05/05	4	27.45	0	27.60	27.55	4	14,817	0.03%
2023/05/04	0	27.35	0	0.00	27.30	0	14,790	0.00%
2023/05/03	5	27.50	0	0.00	27.80	5	14,691	0.03%
2023/05/02	0	28.10	2	28.16	27.90	-2	14,583	-0.01%
2023/04/28	39	28.69	35	29.53	28.35	4	14,402	0.03%
2023/04/27	1	27.20	9	27.54	28.35	-8	13,940	-0.06%
2023/04/26	7	27.11	6	27.51	27.45	1	13,822	0.01%
2023/04/25	3	27.80	4	27.55	27.50	-1	13,773	-0.01%
2023/04/24	6	28.13	3	28.08	28.20	3	13,620	0.02%
2023/04/21	2	27.43	6.1	26.76	27.15	-4	13,523	-0.03%
2023/04/20	57	29.08	18	28.53	28.05	39	13,359	0.29%
2023/04/19	18	28.81	45	28.62	29.15	-27	13,065	-0.21%
2023/04/18	11	28.18	15	27.79	27.55	-4	12,729	-0.03%
2023/04/17	32	27.55	4	27.90	27.80	28	12,594	0.22%
2023/04/14	19	29.78	11	29.91	28.45	8	12,356	0.06%
2023/04/13	19	28.36	15	28.35	28.45	4	11,708	0.03%
2023/04/12	10	27.57	13	27.70	27.90	-3	11,113	-0.03%
2023/04/11	3	27.03	3	27.18	27.30	0	10,935	0.00%
2023/04/10	5	27.50	17	27.75	27.60	-12	10,778	-0.11%
2023/04/07	7	27.05	3	26.60	26.75	4	10,380	0.04%
2023/04/06	37.1	27.24	30	27.36	27.25	7.1	10,281	0.07%
2023/03/31	13	26.72	17	26.59	26.65	-4	9,952	-0.04%
2023/03/29	0	0.00	10	26.80	26.35	-10	9,680	-0.10%
2023/03/28	12	26.51	8	26.39	26.30	4	9,525	0.04%
2023/03/27	3	27.75	2	27.43	27.35	1	9,203	0.01%
2023/03/24	53	27.94	51	27.98	28.00	2	8,878	0.02%
2023/03/23	87	27.49	88	27.45	27.55	-1	7,866	-0.01%
2023/03/22	19	25.61	26	26.54	26.75	-7	5,732	-0.12%
2023/03/21	18	23.06	18	24.00	24.35	0	4,907	0.00%
2023/03/20	5	21.70	35	21.96	22.15	-30	4,181	-0.72%
2023/03/17	30	21.23	46	21.59	21.55	-16	4,058	-0.39%
2023/03/16	25	21.74	22.2	21.65	21.70	2.8	3,922	0.07%
2023/03/15	5	21.96	16.2	21.84	21.90	-11.2	3,765	-0.30%
2023/03/14	4	20.83	2	20.80	20.70	2	3,442	0.06%
2023/03/13	8	20.69	3	21.10	20.50	5	3,491	0.14%
2023/03/10	21	21.12	69	21.21	21.00	-48	3,717	-1.29%
2023/03/09	11	20.22	3.1	20.12	20.15	7.9	3,635	0.22%
2023/03/08	2	19.75	0	0.00	19.85	2	3,570	0.06%
2023/03/07	38	19.81	0	0.00	19.80	38	3,585	1.06%
2023/03/06	20.1	19.85	3	19.62	19.80	17.1	3,550	0.48%
2023/03/01	0	0.00	1	19.45	19.45	-1	3,520	-0.03%
2023/02/24	0	0.00	1	19.15	19.10	-1	3,526	-0.03%
2023/02/22	1	18.75	9	18.81	18.85	-8	3,662	-0.22%
2023/02/21	1	19.35	0	0.00	19.20	1	3,674	0.03%
2023/02/20	3	19.20	0	0.00	19.25	3	3,722	0.08%
2023/02/17	0	0.00	0.1	18.90	18.90	-0.1	3,718	0.00%
2023/02/16	5	19.00	0	0.00	19.00	5	3,760	0.13%
2023/02/15	5	19.15	0	0.00	18.70	5	3,843	0.13%
2023/02/14	0	0.00	2	19.00	18.80	-2	3,817	-0.05%
2023/02/10	10.1	18.40	1	18.70	18.60	9.1	4,006	0.23%
2023/02/09	34	18.56	0	0.00	18.55	34	4,083	0.83%
2023/02/08	4	18.74	1	18.90	18.75	3	4,262	0.07%
2023/02/07	5	18.90	2	19.00	18.85	3	4,447	0.07%
2023/02/06	0	0.00	0.1	18.70	18.70	-0.1	4,726	0.00%
2023/02/03	0	0.00	2	18.60	18.50	-2	4,902	-0.04%
2023/02/02	0	0.00	7.3	18.42	18.50	-7.3	4,906	-0.15%
2023/02/01	0	0.00	3	18.05	18.00	-3	4,901	-0.06%
2023/01/31	0	0.00	3	18.02	18.00	-3	4,956	-0.06%
2023/01/16	4.1	17.40	0	0.00	17.35	4.1	5,167	0.08%
2023/01/12	1	17.70	0	0.00	17.60	1	5,392	0.02%
2023/01/11	3	17.65	0	0.00	17.60	3	5,446	0.06%
2023/01/09	1	17.80	0	0.00	17.75	1	5,558	0.02%
2023/01/05	0.1	17.75	0	0.00	17.75	0.1	5,658	0.00%
2023/01/04	0.1	18.10	0	0.00	17.95	0.1	5,685	0.00%
2023/01/03	2	17.80	0	0.00	17.90	2	5,710	0.04%
2022/12/30	0.1	18.35	0	0.00	18.20	0.1	5,719	0.00%
2022/12/26	0	0.00	2.1	18.41	18.50	-2.1	5,908	-0.04%
2022/12/22	1	18.05	0	0.00	18.05	1	5,905	0.02%
2022/12/20	10.1	18.02	10	18.03	17.80	0.1	5,933	0.00%
2022/12/19	5	18.36	0	0.00	18.30	5	5,925	0.08%
2022/12/16	8	19.00	2	19.05	18.90	6	5,886	0.10%
2022/12/15	4	19.58	1	19.60	19.55	3	5,836	0.05%
2022/12/13	5	18.92	1.1	19.16	18.90	3.9	5,729	0.07%
2022/12/12	13	18.88	0	0.00	19.05	13	5,746	0.23%
2022/12/09	50	19.17	2	19.05	19.05	48	5,803	0.83%
2022/12/08	5.1	19.25	3	19.25	19.40	2.1	5,866	0.04%
2022/12/07	4	18.95	1	19.00	19.10	3	6,200	0.05%
2022/12/06	1	19.45	0	0.00	19.05	1	6,314	0.02%
2022/12/05	1	19.50	21	19.42	19.20	-20	6,362	-0.31%
2022/12/02	105	19.71	107	20.06	19.85	-2	6,552	-0.03%	大買/大賣/
2022/12/01	3	18.83	63.1	19.03	19.05	-60.1	6,514	-0.92%
2022/11/30	8	18.03	0	0.00	18.05	8	6,424	0.12%
2022/11/29	16	18.05	0	0.00	18.10	16	6,396	0.25%
2022/11/28	0.1	18.00	0	0.00	17.85	0.1	6,334	0.00%
2022/11/25	0	0.00	0.1	18.30	18.10	-0.1	6,304	0.00%
2022/11/24	0.1	17.60	3.1	17.86	17.95	-3	6,217	-0.05%
2022/11/23	0	0.00	1	17.75	17.75	-1	6,138	-0.02%
2022/11/22	1.1	17.91	0	0.00	17.95	1.1	6,105	0.02%
2022/11/21	3	17.80	0.1	18.30	18.35	2.9	6,049	0.05%
2022/11/18	0	0.00	10	17.50	17.60	-10	5,927	-0.17%
2022/11/17	0	0.00	7	18.00	17.95	-7	5,887	-0.12%
2022/11/16	0.1	18.00	0	0.00	17.75	0.1	5,843	0.00%
2022/11/15	1	18.30	1	18.60	18.30	0	5,767	0.00%
2022/11/11	3	18.70	0	0.00	18.55	3	5,684	0.05%
2022/11/10	14	18.88	30	18.92	18.75	-16	5,613	-0.29%
2022/11/09	10	18.95	4	18.95	19.00	6	5,579	0.11%
2022/11/08	10	18.90	12	18.93	19.00	-2	5,488	-0.04%
2022/11/07	14	19.15	0	0.00	19.10	14	5,360	0.26%
2022/11/04	6	19.03	22	19.06	19.30	-16	5,225	-0.31%
2022/11/03	11	18.82	7	18.96	18.80	4	5,022	0.08%
2022/11/02	26	18.88	11	19.12	18.80	15	4,812	0.31%
2022/11/01	1	18.50	0	0.00	18.70	1	4,474	0.02%
2022/10/31	0	0.00	0	17.95	17.85	0	4,282	0.00%
2022/10/28	2	17.89	0	0.00	17.35	2	4,242	0.05%
2022/10/27	0	0.00	5	17.85	17.90	-5	4,207	-0.12%
2022/10/26	5	16.98	0	0.00	16.95	5	4,138	0.12%
2022/10/24	7	17.80	0	0.00	17.80	7	4,007	0.17%
2022/10/19	2	17.40	0	0.00	17.45	2	3,618	0.06%
2022/10/18	1	18.20	0	0.00	17.70	1	3,549	0.03%
2022/10/17	5	18.06	5	17.99	18.20	0	3,478	0.00%
2022/10/14	15	17.80	0	0.00	18.00	15	3,377	0.44%
2022/10/13	0	0.00	3	17.90	16.75	-3	3,314	-0.09%
2022/10/12	3	18.13	10.1	18.05	18.15	-7.1	3,232	-0.22%
2022/10/11	1	17.35	0	0.00	17.60	1	3,191	0.03%
2022/10/07	0	0.00	0	17.95	17.95	0	3,163	0.00%
2022/10/06	0.1	17.60	0	0.00	17.95	0.1	3,127	0.00%
2022/10/05	7	17.66	3	17.80	17.65	4	3,084	0.13%
2022/10/04	11	17.93	10	18.00	17.95	1	3,012	0.03%
2022/09/30	0	0.00	17	16.51	16.70	-17	2,856	-0.60%
2022/09/29	0	0.00	3	16.80	16.80	-3	2,836	-0.11%
2022/09/26	20	16.33	0	0.00	16.20	20	2,733	0.73%
2022/09/23	10	17.00	0	0.00	17.00	10	2,701	0.37%
2022/09/22	1	16.85	1	17.00	17.35	0	2,681	0.00%
2022/09/21	6	16.86	0	0.00	16.85	6	2,643	0.23%
2022/09/20	0	0.00	5	17.28	17.25	-5	2,612	-0.19%
2022/09/19	1	16.80	0	0.00	16.80	1	2,547	0.04%
2022/09/16	5	17.30	0	0.00	17.30	5	2,490	0.20%
2022/09/15	2	18.10	0	0.00	17.85	2	2,403	0.08%
2022/09/14	30	18.25	2	18.63	18.20	28	2,290	1.22%
2022/09/13	31	18.28	6	18.10	17.95	25	1,901	1.31%
2022/09/12	6	17.94	7	17.84	17.85	-1	1,695	-0.06%
2022/09/08	2	17.90	2	17.90	18.00	0	1,559	0.00%
2022/09/07	25	16.62	29	16.90	17.90	-4	1,181	-0.34%
2022/09/06	7	16.63	5	16.75	16.75	2	709	0.28%
2022/09/05	0	0.00	0	15.35	15.25	0	510	0.00%
2022/09/01	0	0.00	2	15.40	15.40	-2	507	-0.39%
2022/08/17	4	15.50	2	15.60	15.60	2	454	0.44%
2022/08/15	5	14.95	0	0.00	15.10	5	404	1.24%
2022/08/08	0	0.00	5	14.72	14.70	-5	378	-1.32%
2022/08/05	0	0.00	10	15.10	14.80	-10	377	-2.65%
2022/08/02	0.3	14.30	0	0.00	14.20	0.3	363	0.09%
2022/07/14	0.1	14.40	0	0.00	14.25	0.1	355	0.03%
2022/07/12	0	14.10	20	13.90	13.90	-20	371	-5.38%
2022/07/06	0	14.25	0	0.00	13.95	0	371	0.00%
2022/07/01	0	0.00	26	13.99	13.90	-26	396	-6.56%
2022/06/30	0	14.80	0	0.00	14.65	0	385	0.00%
2022/06/16	0	0.00	5	15.50	15.30	-5	379	-1.32%
2022/06/09	10	15.90	10	15.87	16.00	0	384	0.00%
2022/06/07	0	0.00	15	15.70	15.75	-15	387	-3.87%
2022/06/06	15	15.85	0	0.00	15.80	15	388	3.86%
2022/06/01	30	15.73	30	15.78	15.70	0	406	0.00%
2022/05/27	4	15.50	0	0.00	15.45	4	406	0.98%
2022/05/24	6	15.40	0	0.00	15.35	6	424	1.41%
2022/05/17	0	0.00	17	15.10	15.15	-17	452	-3.76%
2022/05/16	17	15.04	0	0.00	14.95	17	454	3.74%
2022/05/12	0	0.00	4	14.65	14.65	-4	466	-0.86%
2022/05/03	1	15.70	0	0.00	15.75	1	521	0.19%
2022/04/28	2	15.55	0	0.00	15.50	2	533	0.38%
2022/04/27	5	15.40	0	0.00	15.50	5	534	0.94%
2022/04/20	0	0.00	1	16.25	16.30	-1	547	-0.18%
2022/04/15	1	15.75	0	0.00	15.75	1	556	0.18%
2022/03/14	0	16.30	0	0.00	16.05	0	828	0.00%
2022/03/11	0	0.00	0	16.05	15.95	0	830	-0.01%
2022/03/10	0	0.00	5.1	16.10	16.10	-5.1	834	-0.61%
2022/03/04	0	0.00	5	16.55	16.55	-5	834	-0.60%
2022/02/11	0	0.00	4	17.08	17.10	-4	930	-0.43%
2022/02/10	0	0.00	2	16.90	16.80	-2	909	-0.22%
2022/01/11	1	16.55	0	0.00	16.40	1	899	0.11%
2022/01/10	1	16.75	0	0.00	16.80	1	890	0.11%
2022/01/07	0	0.00	9	16.85	16.85	-9	883	-1.02%
2022/01/06	0	0.00	10	17.15	17.20	-10	870	-1.15%
2022/01/05	5	17.60	8	17.39	17.35	-3	865	-0.35%
2022/01/04	10	17.25	12	17.30	17.40	-2	851	-0.23%
2022/01/03	11	17.04	9	16.90	16.95	2	823	0.24%
2021/12/30	4	17.14	30	17.15	17.10	-26	826	-3.14%
2021/12/29	29	17.25	22	17.50	17.15	7	826	0.85%
2021/12/28	22	17.30	0	0.00	17.30	22	731	3.01%
2021/12/27	0	0.00	1	17.25	17.35	-1	738	-0.14%
2021/12/23	0	0.00	1	17.05	17.05	-1	730	-0.14%
2021/12/17	4	17.00	0	0.00	16.85	4	749	0.53%
2021/12/16	0	0.00	2	17.25	17.15	-2	744	-0.27%
2021/12/09	0	0.00	0	16.95	16.95	0	717	0.00%
2021/12/08	0	0.00	3	16.80	16.85	-3	700	-0.43%
2021/12/06	6	16.55	0	0.00	16.55	6	697	0.86%
2021/12/02	2	16.60	0	0.00	16.45	2	711	0.28%
2021/11/18	1	17.50	0	0.00	17.15	1	702	0.14%
2021/11/17	2	17.00	1	17.05	17.00	1	686	0.15%
2021/11/12	0	0.00	1	16.80	16.80	-1	675	-0.15%
2021/11/11	1	16.45	0	0.00	16.40	1	670	0.15%
2021/11/04	2	16.50	0	0.00	16.40	2	761	0.26%
2021/10/27	5	15.90	0	0.00	16.25	5	957	0.52%
2021/09/15	0	0.00	2	16.05	16.05	-2	2,371	-0.08%
2021/09/01	5	17.45	0	0.00	17.50	5	2,844	0.18%
2021/08/23	1	16.55	0	0.00	16.85	1	2,924	0.03%
2021/08/20	0	0.00	1	16.35	16.35	-1	2,926	-0.03%
2021/08/19	1	16.40	0	0.00	16.35	1	2,936	0.03%
2021/08/13	0	0.00	12	17.30	16.80	-12	2,937	-0.41%
2021/08/09	5	18.30	0	0.00	18.05	5	2,958	0.17%
2021/08/06	5	18.95	0	0.00	18.75	5	2,951	0.17%
2021/07/30	1	18.95	0	0.00	18.85	1	2,998	0.03%
2021/07/28	0	0.00	15	19.47	19.35	-15	3,018	-0.50%
2021/07/26	32	20.47	1	20.70	20.70	31	3,114	1.00%
2021/07/20	0	0.00	8	19.95	19.90	-8	3,496	-0.23%
2021/07/19	10	20.20	0	0.00	20.35	10	3,555	0.28%
2021/07/15	25	20.35	0	0.00	20.35	25	3,961	0.63%
2021/07/14	0	0.00	5	20.42	20.45	-5	4,053	-0.12%
2021/07/13	1	20.80	0	0.00	19.95	1	4,109	0.02%
2021/07/12	0	0.00	1	20.50	20.30	-1	4,051	-0.02%
2021/07/05	6	19.97	9	19.89	19.95	-3	4,146	-0.07%
2021/07/02	0	0.00	2	19.45	19.35	-2	4,104	-0.05%
2021/07/01	2	19.25	2	19.60	18.85	0	4,254	0.00%
2021/06/29	0	0.00	8	19.25	19.05	-8	4,291	-0.19%
2021/06/28	0	0.00	2	19.70	19.30	-2	4,334	-0.05%
2021/06/25	8	19.30	0	0.00	19.20	8	4,372	0.18%
2021/06/24	4	19.58	0	0.00	19.60	4	4,372	0.09%
2021/06/23	2	19.85	1	19.55	19.95	1	4,363	0.02%
2021/06/22	3	19.15	8	19.51	19.10	-5	4,258	-0.12%
2021/06/21	5	19.53	0	0.00	19.55	5	4,263	0.12%
2021/06/17	0	0.00	2	18.30	18.30	-2	4,760	-0.04%
2021/06/11	3	18.00	0	0.00	17.85	3	5,529	0.05%
2021/06/09	1	18.00	5	18.05	17.70	-4	5,657	-0.07%
2021/06/07	5	17.35	1	17.55	17.70	4	6,051	0.07%
2021/06/04	2	17.88	0	0.00	17.65	2	6,048	0.03%
2021/06/02	2	17.45	0	0.00	17.40	2	6,045	0.03%
2021/06/01	0	0.00	5	17.65	17.75	-5	6,066	-0.08%
2021/05/31	3	17.40	0	0.00	17.35	3	6,100	0.05%
2021/05/27	0	0.00	2	17.00	17.00	-2	6,137	-0.03%
2021/05/25	0	0.00	5	16.95	16.75	-5	6,304	-0.08%
2021/05/17	0	0.00	10	15.20	14.45	-10	6,327	-0.16%
2021/05/13	5	16.05	0	0.00	15.85	5	6,295	0.08%
2021/05/12	7	16.90	10	15.75	15.75	-3	6,264	-0.05%
2021/05/11	10	17.50	0	0.00	17.05	10	6,198	0.16%
2021/05/10	0	0.00	5	18.50	18.20	-5	6,170	-0.08%
2021/05/06	5	17.75	0	0.00	17.80	5	6,212	0.08%
2021/05/04	0	0.00	18	18.40	18.10	-18	6,179	-0.29%
2021/05/03	7	19.76	0	0.00	19.05	7	6,082	0.12%
2021/04/29	1	21.65	3	21.30	20.50	-2	5,987	-0.03%
2021/04/28	1	20.95	0	0.00	21.00	1	5,612	0.02%
2021/04/27	0	0.00	2	20.75	21.00	-2	5,568	-0.04%
2021/04/23	2	20.60	0	0.00	20.70	2	5,424	0.04%
2021/04/22	8	21.58	12	21.91	21.00	-4	5,370	-0.07%
2021/04/21	1	20.65	5	20.94	21.10	-4	5,014	-0.08%
2021/04/20	0	0.00	6	21.07	20.60	-6	4,902	-0.12%
2021/04/19	6	20.68	13	20.32	20.55	-7	4,803	-0.15%
2021/04/16	0	0.00	23	20.28	20.20	-23	4,730	-0.49%
2021/04/15	40	19.54	1	19.80	19.70	39	4,667	0.84%
2021/04/14	2	18.80	10	18.98	19.10	-8	4,701	-0.17%
2021/04/13	2	20.15	8	19.74	19.55	-6	4,846	-0.12%
2021/04/12	11	20.33	103	20.76	20.25	-92	4,840	-1.90%	大賣/
2021/04/09	5	20.00	0	0.00	19.95	5	4,755	0.11%
2021/04/08	3	20.05	13	20.05	20.00	-10	4,720	-0.21%
2021/04/07	7	19.92	8	20.00	20.15	-1	4,651	-0.02%
2021/04/06	15	19.20	0	0.00	19.20	15	4,490	0.33%
2021/03/30	5	19.15	11	19.10	19.05	-6	4,514	-0.13%
2021/03/24	0	0.00	18	19.30	19.15	-18	4,309	-0.42%
2021/03/23	16	20.44	3	19.80	19.45	13	4,205	0.31%
2021/03/22	4	21.10	28	21.11	20.75	-24	3,963	-0.61%
2021/03/19	143	19.85	37	20.74	21.15	106	3,608	2.94%	大買/鉅額交易
2021/03/17	45	19.42	24	19.63	19.55	21	3,085	0.68%
2021/03/12	31	19.31	2	19.13	18.95	29	2,795	1.04%
2021/03/11	0	0.00	1	18.40	18.40	-1	2,585	-0.04%
2021/03/04	0	0.00	1	17.90	17.95	-1	2,557	-0.04%
2021/02/26	0	0.00	1	17.75	17.75	-1	2,583	-0.04%
2021/02/25	2	18.03	1	18.25	17.75	1	2,587	0.04%
2021/01/29	1	16.20	0	0.00	16.20	1	2,481	0.04%
2021/01/28	1	16.90	0	0.00	16.70	1	2,482	0.04%
2021/01/27	1	16.40	5	16.70	17.90	-4	2,459	-0.16%
2021/01/26	4	16.50	6	16.28	16.30	-2	2,436	-0.08%
2021/01/25	2	16.45	1	16.40	16.40	1	2,446	0.04%
2021/01/20	1	16.80	0	0.00	16.45	1	2,477	0.04%
2021/01/12	1	17.50	0	0.00	17.20	1	2,625	0.04%
2021/01/11	2	17.80	0	0.00	17.60	2	2,713	0.07%
2021/01/07	2	18.43	0	0.00	18.35	2	3,254	0.06%
2021/01/06	5	19.02	2	19.18	19.00	3	3,299	0.09%
2021/01/04	2	18.48	1	18.60	18.50	1	3,161	0.03%
2020/12/29	14	17.99	0	0.00	17.75	14	3,531	0.40%
2020/12/25	0	0.00	1.3	17.70	17.60	-1.3	3,500	-0.04%
2020/12/24	2	17.98	1	18.20	17.95	1	3,481	0.03%
2020/12/23	0	0.00	5	17.10	17.75	-5	3,350	-0.15%
2020/12/22	0	0.00	2	17.38	16.90	-2	3,344	-0.06%
2020/12/21	2	16.95	0	0.00	17.05	2	3,348	0.06%
2020/12/10	1	17.95	0	0.00	17.70	1	3,330	0.03%
2020/12/09	0	0.00	1	18.50	18.30	-1	3,297	-0.03%
2020/12/07	5	18.70	0	0.00	18.70	5	3,305	0.15%
2020/11/30	1	18.40	0	0.00	18.40	1	3,246	0.03%
2020/11/26	0	0.00	2	18.70	18.75	-2	3,326	-0.06%
2020/11/25	1	18.45	1	18.35	18.10	0	3,314	0.00%
2020/11/23	2	18.05	2	18.10	18.10	0	3,336	0.00%
2020/11/11	0	0.00	49	18.10	17.90	-49	3,659	-1.34%
2020/11/09	2	17.70	0	0.00	17.65	2	3,605	0.06%
2020/11/05	30	17.70	0	0.00	17.45	30	3,645	0.82%
2020/10/27	0	0.00	2	18.55	18.50	-2	3,932	-0.05%
2020/10/26	1	18.65	0	0.00	18.55	1	3,984	0.03%
2020/10/19	1	18.60	35	19.25	19.45	-34	4,317	-0.79%
2020/10/16	54	19.32	0	0.00	18.80	54	4,208	1.28%
2020/10/15	22	19.68	22	19.80	19.10	0	4,026	0.00%
2020/10/14	2	18.95	0	0.00	19.00	2	3,739	0.05%
2020/10/13	0	0.00	4	18.60	18.95	-4	3,634	-0.11%
2020/10/08	1	18.45	5	18.47	18.10	-4	3,520	-0.11%
2020/10/07	9	18.03	5	17.95	18.20	4	3,418	0.12%
2020/10/06	0	0.00	1	17.75	17.75	-1	3,117	-0.03%
2020/09/22	2	16.65	0	0.00	16.80	2	3,178	0.06%
2020/09/17	0	0.00	1	16.95	16.80	-1	3,225	-0.03%
2020/09/11	1	16.60	0	0.00	16.15	1	3,236	0.03%
2020/09/10	1	17.00	1	17.20	16.75	0	3,199	0.00%
2020/09/04	1	16.75	2	16.85	16.80	-1	3,187	-0.03%
2020/09/03	2	17.05	12	16.70	17.15	-10	3,416	-0.29%
2020/09/01	7	17.44	0	0.00	16.95	7	3,364	0.21%
2020/08/31	6	17.05	0	0.00	17.20	6	3,295	0.18%
2020/08/27	0	0.00	1	16.65	16.50	-1	3,201	-0.03%
2020/08/25	0	0.00	1	16.30	16.30	-1	3,148	-0.03%
2020/08/21	2	15.95	0	0.00	16.00	2	3,234	0.06%
2020/08/18	2	16.75	0	0.00	16.65	2	3,070	0.07%
2020/08/17	0	0.00	2	17.13	16.90	-2	3,026	-0.07%
2020/08/14	0	0.00	1	16.50	16.25	-1	2,873	-0.03%
2020/08/13	1	16.15	0	0.00	15.90	1	2,832	0.04%
2020/08/12	0	0.00	2	16.00	16.35	-2	2,815	-0.07%
2020/08/11	1	16.00	0	0.00	15.75	1	2,784	0.04%
2020/08/10	2	16.30	0	0.00	16.00	2	2,755	0.07%
2020/08/07	0	0.00	2	16.45	16.55	-2	2,711	-0.07%
2020/08/06	3	15.80	0	0.00	15.70	3	2,595	0.12%
2020/08/03	0	0.00	3	15.98	16.30	-3	2,499	-0.12%
2020/07/31	1	15.55	1	15.75	15.70	0	2,407	0.00%
2020/07/30	2	15.35	0	0.00	15.65	2	2,356	0.08%
2020/07/29	26	15.70	26	15.73	14.85	0	2,288	0.00%
2020/07/28	0	0.00	3	14.97	15.50	-3	2,037	-0.15%
2020/07/27	4	14.15	0	0.00	14.10	4	1,940	0.21%
2020/07/20	0	0.00	2	14.40	14.60	-2	1,798	-0.11%
2020/07/17	0	0.00	2	14.00	13.75	-2	1,730	-0.12%
2020/07/10	2	13.80	0	0.00	13.70	2	1,789	0.11%
2020/07/09	0	0.00	4	14.20	14.10	-4	1,795	-0.22%
2020/07/07	0	0.00	2	14.45	13.95	-2	1,769	-0.11%
2020/07/06	0	0.00	1	14.20	14.20	-1	1,748	-0.06%
2020/06/30	0	0.00	6	13.51	13.55	-6	1,715	-0.35%
2020/06/19	0	0.00	2	13.75	13.20	-2	1,712	-0.12%
2020/06/12	2	12.60	0	0.00	13.05	2	1,762	0.11%
2020/06/11	1	13.70	0	0.00	13.30	1	1,778	0.06%
2020/06/10	0	0.00	6	13.87	14.00	-6	1,754	-0.34%
2020/06/09	2	13.25	0	0.00	13.20	2	1,546	0.13%
2020/06/08	6	13.33	0	0.00	13.35	6	1,580	0.38%
2020/06/05	0	0.00	2	13.75	13.45	-2	1,570	-0.13%
2020/05/29	2	13.00	0	0.00	13.20	2	1,554	0.13%
2020/05/28	0	0.00	2	13.75	13.20	-2	1,539	-0.13%
2020/05/04	2	12.90	0	0.00	12.90	2	1,374	0.15%
2020/04/27	0	0.00	2	13.15	13.05	-2	1,362	-0.15%
2020/04/23	2	13.00	0	0.00	13.05	2	1,358	0.15%
2020/04/21	5	12.63	0	0.00	12.65	5	1,351	0.37%
2020/04/17	0	0.00	2	13.45	13.30	-2	1,357	-0.15%
2020/04/09	2	12.08	0	0.00	12.10	2	1,263	0.16%
2020/04/07	0	0.00	2	12.10	12.10	-2	1,211	-0.17%
2020/03/26	23	10.20	23	10.35	10.55	0	1,144	0.00%
2020/03/20	2	10.20	0	0.00	9.95	2	1,103	0.18%
2020/03/17	2	9.60	19	9.73	10.15	-17	1,024	-1.66%
2020/03/13	2	11.00	0	0.00	11.10	2	968	0.21%
2020/03/09	0	0.00	2	13.85	13.80	-2	865	-0.23%
2020/02/21	2	15.20	0	0.00	15.30	2	929	0.22%
2020/02/11	0	0.00	1	15.00	15.00	-1	967	-0.10%
2020/02/07	1	15.20	0	0.00	15.10	1	1,001	0.10%
2020/01/31	3	15.95	0	0.00	15.90	3	1,030	0.29%
2020/01/30	2	15.80	0	0.00	15.90	2	1,123	0.18%
2020/01/20	0	0.00	30	17.15	17.40	-30	1,200	-2.50%
2020/01/17	10	17.20	0	0.00	17.15	10	1,217	0.82%
2020/01/16	20	17.25	2	17.20	17.20	18	1,279	1.41%
2020/01/15	2	17.10	0	0.00	17.25	2	1,398	0.14%
2020/01/14	0	0.00	10	17.25	17.30	-10	1,398	-0.71%
2020/01/13	5	17.00	2	17.50	17.45	3	1,391	0.22%
2020/01/10	5	17.05	0	0.00	16.90	5	1,381	0.36%
2020/01/08	0	0.00	1	16.45	16.40	-1	1,367	-0.07%
2020/01/07	0	0.00	3	16.55	16.55	-3	1,380	-0.22%
2020/01/03	0	0.00	2	16.85	16.90	-2	1,409	-0.14%
2020/01/02	2	16.60	0	0.00	16.75	2	1,399	0.14%
2019/12/27	0	0.00	1	16.50	16.60	-1	1,439	-0.07%
2019/12/26	0	0.00	2	16.35	16.35	-2	1,474	-0.14%
2019/12/16	0	0.00	2	16.65	16.65	-2	1,762	-0.11%
2019/12/12	2	16.70	0	0.00	16.60	2	1,755	0.11%
2019/12/11	0	0.00	5	16.80	16.70	-5	1,749	-0.29%
2019/12/10	0	0.00	5	16.80	16.85	-5	1,748	-0.29%
2019/12/02	0	0.00	15	16.85	16.85	-15	1,768	-0.85%
2019/11/29	7	18.00	7	17.85	17.50	0	1,755	0.00%
2019/11/26	12	17.58	0	0.00	17.55	12	1,845	0.65%
2019/11/25	2	17.55	0	0.00	17.65	2	1,834	0.11%
2019/11/04	5	17.70	0	0.00	17.65	5	1,733	0.29%
2019/10/28	0	0.00	5	18.32	19.00	-5	1,527	-0.33%
2019/10/24	1	17.90	0	0.00	17.70	1	1,426	0.07%
2019/10/22	0	0.00	10	17.15	17.15	-10	1,281	-0.78%
2019/10/16	0	0.00	5	17.20	17.35	-5	1,267	-0.39%
2019/10/01	0	0.00	3	16.95	17.25	-3	1,283	-0.23%
2019/09/27	0	0.00	2	17.20	16.85	-2	1,245	-0.16%
2019/09/26	8	17.41	3	17.47	17.65	5	1,123	0.45%
2019/09/24	2	16.80	1	17.00	16.60	1	1,006	0.10%
2019/09/20	0	0.00	1	16.30	16.50	-1	974	-0.10%
2019/09/19	0	0.00	1	16.30	16.25	-1	957	-0.10%
2019/08/29	5	15.80	0	0.00	16.05	5	750	0.67%
2019/08/22	0	0.00	1	16.55	16.40	-1	706	-0.14%
2019/08/20	0	0.00	1	16.20	16.20	-1	691	-0.14%
2019/08/15	0	0.00	1	15.80	16.20	-1	695	-0.14%
2019/07/17	0	0.00	1	16.45	16.10	-1	1,059	-0.09%
2019/07/11	1	16.10	0	0.00	16.65	1	1,094	0.09%
2019/07/09	0	0.00	2	15.05	15.05	-2	1,057	-0.19%
2019/07/08	0	0.00	14	15.20	15.20	-14	1,066	-1.31%
2019/07/05	0	0.00	4	15.15	15.20	-4	1,075	-0.37%
2019/07/03	4	15.15	0	0.00	15.10	4	1,126	0.35%
2019/06/24	0	0.00	2	15.00	15.00	-2	1,594	-0.13%
2019/06/17	0	0.00	2	14.65	14.65	-2	1,661	-0.12%
2019/06/06	0	0.00	1	14.40	14.40	-1	1,760	-0.06%
2019/05/23	0	0.00	2	14.40	14.40	-2	1,823	-0.11%
2019/05/16	2	15.10	0	0.00	14.80	2	2,024	0.10%
2019/05/02	6	17.63	0	0.00	17.35	6	1,912	0.31%
2019/04/26	1	17.60	11	17.56	17.00	-10	1,797	-0.56%
2019/04/24	0	0.00	3	16.45	16.30	-3	1,589	-0.19%
2019/04/18	3	16.10	3	16.45	16.00	0	1,528	0.00%
2019/04/17	5	16.85	5	16.55	16.55	0	1,522	0.00%
2019/04/16	13	16.21	10	16.45	16.55	3	1,475	0.20%
2019/04/15	0	0.00	1	15.85	15.90	-1	1,417	-0.07%
2019/04/11	1	15.70	0	0.00	15.50	1	1,405	0.07%
2019/04/10	0	0.00	1	15.80	15.80	-1	1,394	-0.07%
2019/04/09	1	15.70	0	0.00	15.70	1	1,385	0.07%
2019/04/08	0	0.00	5	15.70	15.90	-5	1,343	-0.37%
2019/04/02	2	15.60	0	0.00	15.90	2	1,291	0.15%
2019/03/29	5	16.05	0	0.00	15.80	5	1,207	0.41%
2019/03/28	0	15.40	0	0.00	15.40	0	975	0.00%
2019/03/19	0	0.00	20	14.30	14.35	-20	836	-2.39%
2019/03/06	0	0.00	6	14.40	14.40	-6	783	-0.77%
2019/03/05	20	14.55	0	0.00	14.30	20	786	2.54%
2019/02/27	4	14.35	0	0.00	14.30	4	768	0.52%
2019/02/22	1	14.55	0	0.00	14.55	1	762	0.13%
2019/02/21	0	0.00	2	14.60	14.70	-2	761	-0.26%
2019/02/20	2	15.45	0	0.00	15.05	2	735	0.27%
2019/02/19	5	14.82	0	0.00	14.95	5	608	0.82%
2019/01/18	0	13.45	0	0.00	13.40	0	563	0.00%
2019/01/10	1	13.40	3	13.50	13.60	-2	570	-0.35%
2019/01/08	0	0.00	3	12.95	12.90	-3	544	-0.55%
2019/01/03	0	0.00	20	13.10	13.05	-20	608	-3.29%
2018/12/26	20	13.10	0	0.00	12.85	20	654	3.06%
2018/12/25	0	0.00	1	13.05	12.95	-1	668	-0.15%
2018/12/03	0	0.00	1	15.45	15.45	-1	728	-0.14%
2018/11/28	0	0.00	1	14.95	15.10	-1	875	-0.11%
2018/11/20	0	0.00	5	15.05	15.15	-5	917	-0.54%
2018/11/09	3	14.55	0	0.00	14.60	3	942	0.32%
2018/11/06	5.1	14.79	0	0.00	14.45	5.1	1,009	0.51%
2018/10/31	0	0.00	2	13.70	13.80	-2	999	-0.20%
2018/10/26	2	12.50	2	12.80	12.75	0	1,014	0.00%
2018/10/12	0	0.00	40	13.04	13.65	-40	1,144	-3.49%
2018/10/11	1	13.50	71	13.53	13.50	-70	1,158	-6.04%
2018/10/09	0	0.00	29	15.09	15.00	-29	1,135	-2.55%
2018/10/04	3	16.25	0	0.00	16.30	3	1,351	0.22%
2018/10/02	50	16.83	10	17.30	16.60	40	1,410	2.84%
2018/09/27	0	0.00	5	16.15	16.25	-5	1,584	-0.32%
2018/09/17	0	0.00	2	16.50	16.50	-2	2,101	-0.10%
2018/09/12	0	0.00	17	16.12	16.15	-17	2,322	-0.73%
2018/09/11	1	16.15	0	0.00	16.35	1	2,376	0.04%
2018/09/07	10	16.80	0	0.00	16.80	10	2,499	0.40%
2018/09/06	0	0.00	2	16.95	17.10	-2	2,773	-0.07%
2018/09/05	2	17.48	0	0.00	17.30	2	2,891	0.07%
2018/09/04	22	18.03	30	18.27	17.90	-8	2,932	-0.27%
2018/09/03	3	17.32	5	17.25	17.55	-2	2,888	-0.07%
2018/08/31	3	17.27	20	17.10	17.30	-17	3,321	-0.51%
2018/08/29	0	0.00	2	16.80	16.85	-2	3,761	-0.05%
2018/08/28	0	0.00	2	16.55	16.60	-2	3,824	-0.05%
2018/08/17	17	16.24	7	16.50	16.05	10	5,070	0.20%
2018/08/13	22	16.22	30	15.22	15.70	-8	5,044	-0.16%
2018/08/10	1	16.35	0	0.00	16.15	1	5,027	0.02%
2018/08/03	0	0.00	1	16.75	16.95	-1	5,015	-0.02%
2018/07/31	11	17.04	11	17.28	16.60	0	5,003	0.00%
2018/07/30	0	0.00	50	16.95	17.00	-50	4,955	-1.01%
2018/07/27	10	17.05	1	16.85	16.90	9	4,944	0.18%
2018/07/26	50	17.01	12	17.01	17.00	38	4,939	0.77%
2018/07/25	10	16.50	0	0.00	16.60	10	4,913	0.20%
2018/07/24	0	0.00	20	16.18	16.35	-20	4,915	-0.41%
2018/07/20	20	16.17	20	16.35	16.20	0	4,916	0.00%
2018/07/19	22	16.30	20	16.50	16.40	2	4,905	0.04%
2018/07/18	27	16.83	20	17.00	16.45	7	4,954	0.14%
2018/07/17	7	17.11	5	16.80	16.80	2	4,931	0.04%
2018/07/16	20	17.35	0	0.00	16.85	20	4,916	0.41%
2018/07/13	25	17.91	159	18.38	17.45	-134	4,860	-2.76%	大賣/鉅額交易
2018/07/12	215	17.50	53	17.51	17.40	162	4,722	3.43%	大買/鉅額交易
2018/07/11	15	16.78	23	17.14	17.05	-8	4,665	-0.17%
2018/07/10	1	16.60	3	16.77	16.70	-2	4,632	-0.04%
2018/07/09	6	16.44	2	16.25	16.30	4	4,593	0.09%
2018/07/06	7	15.61	13	15.83	16.65	-6	4,487	-0.13%
2018/07/05	11	16.48	0	0.00	16.15	11	4,419	0.25%
2018/07/04	13	16.32	0	0.00	16.40	13	4,385	0.30%
2018/07/03	19	16.93	3	17.15	16.45	16	4,369	0.37%
2018/06/28	5	18.55	1	19.10	18.55	4	4,151	0.10%
2018/06/27	0	0.00	5	20.00	19.70	-5	4,062	-0.12%
2018/06/26	7	19.96	1	20.15	19.80	6	4,032	0.15%
2018/06/25	28	21.21	18	20.73	20.30	10	3,948	0.25%
2018/06/22	35	21.81	31	21.61	21.60	4	3,876	0.10%
2018/06/21	28	21.71	40	22.08	22.00	-12	3,799	-0.32%
2018/06/20	15	20.88	10	21.10	21.00	5	3,700	0.14%
2018/06/19	19	21.65	0	0.00	21.35	19	3,653	0.52%
2018/06/15	46	22.25	14	22.33	21.95	32	3,600	0.89%
2018/06/14	12	22.07	0	0.00	22.15	12	3,560	0.34%
2018/06/13	1	22.95	0	0.00	22.50	1	3,474	0.03%
2018/06/12	74	21.71	12	22.30	21.90	62	3,191	1.94%
2018/06/08	2	21.85	0	0.00	21.85	2	3,002	0.07%
2018/06/07	2	22.35	0	0.00	22.40	2	2,933	0.07%
2018/06/06	13	21.87	0	0.00	22.40	13	2,543	0.51%
2018/05/31	2	20.80	2	21.50	20.50	0	2,025	0.00%
2018/05/28	10	21.30	20	21.05	21.50	-10	1,643	-0.61%
2018/05/25	10	20.00	0	0.00	19.80	10	1,344	0.74%
2018/05/24	0	0.00	43	17.78	18.95	-43	1,103	-3.90%
2018/05/21	0	0.00	12	16.70	17.00	-12	952	-1.26%
2018/05/18	4	16.75	4	16.90	16.70	0	944	0.00%
2018/05/17	2	16.95	2	16.55	16.95	0	945	0.00%
2018/05/15	2	16.30	0	0.00	16.35	2	940	0.21%
2018/05/11	0	0.00	1	16.55	16.60	-1	980	-0.10%
2018/05/10	1	16.70	1	16.60	16.70	0	1,046	0.00%
2018/05/09	2	16.40	0	0.00	16.40	2	1,041	0.19%
2018/04/24	2	16.10	2	15.95	16.15	0	1,091	0.00%
2018/04/17	0.1	16.25	0	0.00	16.10	0.1	1,016	0.01%
2018/04/16	30	16.29	0	0.00	16.15	30	1,018	2.95%
2018/04/13	1	16.60	30	16.60	16.60	-29	1,015	-2.86%
2018/04/12	4	16.60	0	0.00	16.75	4	1,047	0.38%
2018/03/21	1	17.70	1	17.90	17.50	0	1,108	0.00%
2018/03/19	0	0.00	1	17.95	17.80	-1	1,128	-0.09%
2018/03/16	1	17.70	0	0.00	17.65	1	1,113	0.09%
2018/03/14	3	17.70	0	0.00	17.70	3	1,106	0.27%
2018/03/13	0	0.00	2	17.50	17.60	-2	1,101	-0.18%
2018/03/12	0	0.00	22	18.05	17.40	-22	1,102	-2.00%
2018/03/09	0	0.00	32	17.45	17.55	-32	1,046	-3.06%
2018/03/08	5	17.05	0	0.00	17.10	5	1,012	0.49%
2018/03/07	20	17.18	2	17.35	17.20	18	1,015	1.77%
2018/03/06	11	17.18	11	17.05	17.15	0	1,008	0.00%
2018/02/02	62	17.06	2	17.15	16.90	60	934	6.42%