毅嘉 (2402)-國泰-台南券商分點個股進出

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
33.50
漲跌
▲0.30
漲幅
+0.90%
成交量
3,608張
產業
上市電子零組件類股
322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

毅嘉 (2402)籌碼相關－國泰-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

國泰-台南券商分點個股進出
國泰-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
2024/05/02	7	33.83	16	33.58	33.50	-9	4,872	-0.18%
2024/04/30	1	32.75	0	32.50	33.20	1	4,852	0.02%
2024/04/29	0.1	32.47	1	32.30	32.40	-0.9	4,831	-0.02%
2024/04/26	0.1	32.28	1	32.10	32.10	-0.9	4,827	-0.02%
2024/04/25	0.1	32.34	1	32.45	32.10	-0.9	4,830	-0.02%
2024/04/24	2	32.23	5	32.40	32.10	-3	4,832	-0.06%
2024/04/23	7.2	32.06	3	31.95	31.90	4.2	4,825	0.09%
2024/04/22	15.2	32.17	2	31.90	31.85	13.2	4,827	0.27%
2024/04/19	51.1	33.33	11.5	33.28	32.90	39.6	4,760	0.83%
2024/04/18	7	33.67	6	33.97	33.80	1	4,644	0.02%
2024/04/17	9.3	33.94	0	0.00	33.70	9.3	4,647	0.20%
2024/04/16	17.7	34.17	6.5	33.92	33.90	11.2	4,692	0.24%
2024/04/15	1.1	34.96	2.2	35.31	34.85	-1.1	4,585	-0.02%
2024/04/12	0	35.10	2	35.28	35.05	-2	4,552	-0.04%
2024/04/11	3.3	34.81	2	35.00	34.80	1.3	4,591	0.03%
2024/04/10	3.7	35.26	1	35.45	35.00	2.7	4,600	0.06%
2024/04/09	9.6	36.22	4	35.93	35.45	5.5	4,557	0.12%
2024/04/08	1	36.35	4	36.41	36.35	-3	4,245	-0.07%
2024/04/03	5	36.00	16.3	35.83	35.65	-11.3	4,116	-0.27%
2024/04/02	13	35.75	9	35.89	35.60	4	4,039	0.10%
2024/04/01	13.2	36.02	4.7	35.70	35.95	8.5	3,891	0.22%
2024/03/29	6	34.80	21.1	35.09	35.15	-15.1	4,142	-0.36%
2024/03/28	4.1	34.66	19	34.74	34.95	-14.9	4,241	-0.35%
2024/03/27	5	33.30	10	33.50	33.60	-5	4,325	-0.12%
2024/03/26	9.4	33.78	2	33.43	33.40	7.4	4,336	0.17%
2024/03/25	2	34.10	0	0.00	34.20	2	4,338	0.05%
2024/03/22	0	34.05	1	34.15	34.10	-1	4,448	-0.02%
2024/03/21	6	33.78	10	33.97	33.90	-4	4,570	-0.09%
2024/03/20	3.1	33.20	18	33.98	33.90	-14.9	4,734	-0.32%
2024/03/19	1.1	33.49	1	33.30	33.30	0.1	5,103	0.00%
2024/03/18	4	33.37	3	33.60	33.45	1	5,337	0.02%
2024/03/15	16.3	33.41	2	33.30	33.30	14.3	6,059	0.24%
2024/03/14	4.3	33.61	6	33.54	33.50	-1.7	6,620	-0.03%
2024/03/13	9.2	33.94	2	33.93	33.80	7.2	6,707	0.11%
2024/03/12	1.1	34.42	9	34.54	34.50	-7.9	6,883	-0.11%
2024/03/11	1	33.70	4	33.83	33.70	-3	7,008	-0.04%
2024/03/08	20.1	33.80	8	33.53	33.70	12.1	7,041	0.17%
2024/03/07	7.9	34.33	5	34.42	34.25	2.9	7,065	0.04%
2024/03/06	1	34.90	4	34.99	34.85	-3	7,354	-0.04%
2024/03/05	6.3	35.18	5	35.64	35.10	1.3	7,446	0.02%
2024/03/04	5	35.28	36	35.61	35.40	-31	7,491	-0.41%
2024/03/01	15.7	34.45	0	0.00	34.10	15.7	7,620	0.21%
2024/02/29	4.2	34.97	0	0.00	34.65	4.2	7,631	0.06%
2024/02/27	6.1	35.50	8	35.69	35.10	-1.9	7,625	-0.03%
2024/02/26	0	34.75	1	35.70	35.45	-1	7,508	-0.01%
2024/02/23	1.2	34.86	2	34.63	34.60	-0.8	7,567	-0.01%
2024/02/22	0	35.30	0	0.00	35.30	0	7,786	0.00%
2024/02/21	1.1	35.88	5	35.50	35.10	-3.9	8,184	-0.05%
2024/02/20	4	36.01	6.1	35.44	35.30	-2.1	8,822	-0.02%
2024/02/19	3	35.80	1	36.20	35.65	2	9,151	0.02%
2024/02/16	4	35.15	12	35.54	35.80	-8	9,285	-0.09%
2024/02/15	1	34.00	9	34.47	34.50	-8	9,842	-0.08%
2024/02/05	13	34.09	9	34.09	34.00	4	10,386	0.04%
2024/02/02	6	34.92	7.7	34.49	34.40	-1.7	10,466	-0.02%
2024/02/01	5.3	33.97	4	34.35	33.75	1.3	10,374	0.01%
2024/01/31	7	34.08	1	34.15	34.00	6	10,404	0.06%
2024/01/30	3	34.30	7	34.54	34.30	-4	10,438	-0.04%
2024/01/29	4	34.15	13.1	34.14	34.60	-9.1	10,443	-0.09%
2024/01/26	4	33.64	2	33.53	33.45	2	10,454	0.02%
2024/01/25	4	34.09	2	34.08	33.85	2	10,509	0.02%
2024/01/24	2	34.35	1	34.50	34.20	1	10,554	0.01%
2024/01/23	0	34.05	0	0.00	34.25	0	10,619	0.00%
2024/01/22	0	34.02	0	34.05	34.05	0	10,641	0.00%
2024/01/18	1.1	32.96	4	33.10	32.85	-2.9	10,777	-0.03%
2024/01/17	2.1	33.70	2	33.30	33.20	0.1	10,847	0.00%
2024/01/16	1	34.10	4	34.09	33.95	-3	10,913	-0.03%
2024/01/15	1	33.50	1	33.90	33.95	0	11,261	0.00%
2024/01/12	1	33.85	0	0.00	33.55	1	11,335	0.01%
2024/01/11	6.1	33.98	1	34.00	33.90	5.1	11,418	0.04%
2024/01/10	6.2	33.61	6	33.96	34.00	0.2	11,567	0.00%
2024/01/09	10	34.71	5	34.69	34.20	5	11,610	0.04%
2024/01/08	20	35.51	4	35.09	35.05	16	11,579	0.14%
2024/01/05	1	35.95	0	0.00	35.45	1	11,684	0.01%
2024/01/04	4	35.40	4	35.69	35.30	0	11,679	0.00%
2024/01/03	10	35.35	4	35.45	35.35	6	11,787	0.05%
2024/01/02	1	35.70	3	35.75	35.70	-2	11,826	-0.02%
2023/12/29	0	0.00	5.2	35.77	35.70	-5.2	11,860	-0.04%
2023/12/28	0.1	36.00	0.2	35.93	35.70	-0.1	11,911	0.00%
2023/12/27	4	36.11	0	0.00	35.95	4	12,140	0.03%
2023/12/26	30	36.75	21.6	36.91	36.30	8.4	12,336	0.07%
2023/12/25	1	36.25	18	36.80	36.25	-17	12,057	-0.14%
2023/12/22	10.1	36.12	21	35.77	35.70	-10.9	11,921	-0.09%
2023/12/21	14.2	34.71	10	34.75	34.75	4.2	11,818	0.04%
2023/12/20	4	35.26	4	35.26	35.20	0	11,894	0.00%
2023/12/19	25.1	35.47	9	35.33	35.05	16.1	11,985	0.13%
2023/12/18	5	36.66	25	36.91	36.40	-20	11,987	-0.17%
2023/12/15	34.1	36.89	19	36.87	36.60	15.1	12,010	0.13%
2023/12/14	22	37.14	26	37.48	37.40	-4	12,048	-0.03%
2023/12/13	37.1	36.72	26.5	36.73	36.20	10.6	11,857	0.09%
2023/12/12	92.1	37.72	89.2	37.34	37.25	3	11,840	0.02%
2023/12/11	37.1	37.50	44	37.12	36.80	-7	11,383	-0.06%
2023/12/08	8	36.04	40.6	36.25	35.85	-32.6	11,044	-0.30%
2023/12/07	16	36.28	11	36.72	35.70	5	11,208	0.04%
2023/12/06	1	35.45	41.2	36.18	36.25	-40.2	11,327	-0.35%
2023/12/05	3	35.03	10	34.94	34.85	-7	11,773	-0.06%
2023/12/04	67	35.63	8.1	35.53	35.30	59	12,046	0.49%
2023/12/01	45	36.45	46	36.76	36.45	-1	12,302	-0.01%
2023/11/30	24	35.58	12	35.69	35.85	12	12,638	0.09%
2023/11/29	36	36.18	13.5	35.69	35.60	22.5	14,290	0.16%
2023/11/28	3	35.82	29.1	35.62	36.10	-26.1	16,522	-0.16%
2023/11/27	18.1	34.86	12.5	35.00	34.55	5.6	18,845	0.03%
2023/11/24	1	35.35	1	35.40	35.40	0	19,804	0.00%
2023/11/22	8.4	36.31	9	36.11	36.15	-0.6	20,293	0.00%
2023/11/21	76	36.55	14.6	36.70	36.35	61.4	20,368	0.30%
2023/11/20	32	36.32	61	36.71	36.60	-29	20,319	-0.14%
2023/11/17	97	36.11	100.1	36.04	36.00	-3.1	20,059	-0.02%
2023/11/16	50.1	35.08	29	35.14	34.70	21.1	19,517	0.11%
2023/11/15	47.1	34.60	28	34.40	33.95	19.1	19,319	0.10%
2023/11/14	71.3	34.36	95.1	34.47	34.50	-23.8	19,673	-0.12%
2023/11/13	47.2	34.17	51.1	34.96	35.45	-3.9	19,395	-0.02%
2023/11/10	17	32.17	14	32.13	32.50	3	19,237	0.02%
2023/11/09	10.1	32.54	16	32.59	32.40	-5.9	19,308	-0.03%
2023/11/08	19.5	32.86	2	33.05	32.75	17.5	19,454	0.09%
2023/11/07	5.2	32.91	2	33.13	32.95	3.2	19,741	0.02%
2023/11/06	3	33.23	5	33.29	33.25	-2	20,021	-0.01%
2023/11/03	12	33.39	8	33.71	32.80	4	20,326	0.02%
2023/11/02	7.3	32.67	15.1	32.95	32.85	-7.8	20,519	-0.04%
2023/11/01	4.3	32.53	4	32.54	32.55	0.3	20,707	0.00%
2023/10/31	20.2	33.90	28	33.33	32.60	-7.8	20,984	-0.04%
2023/10/30	10.1	33.98	6	33.97	34.00	4.1	21,817	0.02%
2023/10/27	20.2	33.91	11	34.10	33.85	9.2	22,135	0.04%
2023/10/26	18.2	34.58	13	34.81	34.00	5.2	22,498	0.02%
2023/10/25	13.1	35.62	9	36.11	35.40	4.1	22,754	0.02%
2023/10/24	25.4	35.23	22	35.24	35.50	3.4	22,794	0.01%
2023/10/23	44.5	35.94	38	35.45	34.95	6.5	22,825	0.03%
2023/10/20	6.3	34.40	9	34.23	34.55	-2.7	22,581	-0.01%
2023/10/19	10.3	34.91	8	34.87	34.95	2.3	22,606	0.01%
2023/10/18	20.3	35.30	20.4	35.19	35.15	-0.1	22,640	0.00%
2023/10/17	4.2	36.36	3.1	36.17	35.95	1.1	22,734	0.00%
2023/10/16	1	37.08	5	36.73	36.45	-4	22,783	-0.02%
2023/10/13	10	37.39	26.1	37.45	37.10	-16.1	23,006	-0.07%
2023/10/12	2	37.70	17.1	37.88	37.90	-15.1	23,212	-0.07%
2023/10/11	10.7	37.83	11	37.65	37.40	-0.3	23,273	0.00%
2023/10/06	6.1	39.04	9	38.91	38.50	-2.9	23,294	-0.01%
2023/10/05	6.3	39.46	9	39.19	39.20	-2.7	23,358	-0.01%
2023/10/04	11	39.34	3	39.25	39.20	8	23,520	0.03%
2023/10/03	35.1	40.92	29.1	40.95	39.95	6	23,585	0.03%
2023/10/02	14	41.36	14	41.55	41.10	0	23,642	0.00%
2023/09/28	14	40.54	13	40.36	40.25	1	23,908	0.00%
2023/09/27	14	39.34	12	39.40	39.60	2	25,294	0.01%
2023/09/26	26.1	39.78	5	39.63	39.10	21.1	25,951	0.08%
2023/09/25	23.1	40.14	13	39.82	40.10	10.1	26,339	0.04%
2023/09/22	16.1	39.04	25.1	39.08	39.05	-9	26,473	-0.03%
2023/09/21	18.2	38.72	35.2	38.72	38.70	-17.1	26,444	-0.06%
2023/09/20	12.2	39.79	9.3	39.91	39.40	2.9	26,393	0.01%
2023/09/19	13.6	40.51	30.3	40.50	40.25	-16.7	26,360	-0.06%
2023/09/18	14.1	41.60	15.3	41.15	41.00	-1.2	26,212	0.00%
2023/09/15	12.4	42.14	19.5	42.20	42.25	-7.1	26,097	-0.03%
2023/09/14	30.2	42.14	19	42.11	41.65	11.2	25,945	0.04%
2023/09/13	15.1	41.95	15.3	41.79	41.70	-0.2	25,774	0.00%
2023/09/12	37.7	42.01	27.1	42.07	41.70	10.6	25,605	0.04%
2023/09/11	26.7	42.58	73.3	42.51	41.85	-46.6	25,420	-0.18%
2023/09/08	117.4	44.73	95.3	44.31	43.75	22.1	25,207	0.09%	大買/
2023/09/07	60	45.06	64.7	44.67	44.30	-4.7	24,701	-0.02%
2023/09/06	48	45.62	71.7	45.83	45.30	-23.7	24,540	-0.10%
2023/09/05	105.3	46.59	137.6	46.46	45.70	-32.3	24,342	-0.13%	大買/大賣/
2023/09/04	284.5	46.74	254.2	46.98	47.20	30.3	23,895	0.13%	大買/大賣/
2023/09/01	325.7	47.64	326.6	47.60	47.45	-0.9	22,551	0.00%	大買/大賣/
2023/08/31	631.5	45.02	616.3	45.64	46.95	15.2	21,357	0.07%	大買/大賣/
2023/08/30	214.4	41.10	225.7	41.89	42.70	-11.3	19,004	-0.06%	大買/大賣/
2023/08/29	60.2	39.05	32.1	39.06	38.85	28.1	18,203	0.15%
2023/08/28	21	37.75	10.4	37.89	37.70	10.6	17,945	0.06%
2023/08/25	9.4	38.07	48	38.18	38.50	-38.6	17,853	-0.22%
2023/08/24	10.1	37.55	70.1	37.74	37.85	-60	17,823	-0.34%
2023/08/23	11	37.67	33	37.47	37.50	-22	17,765	-0.12%
2023/08/22	17.2	36.96	23	37.53	36.80	-5.9	17,699	-0.03%
2023/08/21	15	37.02	3	37.69	36.85	12	17,862	0.07%
2023/08/18	93.2	39.09	76.2	39.01	37.60	17	18,033	0.09%
2023/08/17	41	38.41	30.1	38.28	39.15	10.9	17,727	0.06%
2023/08/16	116	38.13	156.2	37.76	38.20	-40.2	17,444	-0.23%	大買/大賣/
2023/08/15	13	36.82	38	36.84	36.90	-25	17,176	-0.15%
2023/08/14	22	35.94	18	35.91	35.65	4	17,247	0.02%
2023/08/11	30	37.16	58	37.24	36.90	-28	17,764	-0.16%
2023/08/10	47.2	36.16	11	36.35	35.95	36.2	17,667	0.20%
2023/08/09	25.1	37.85	52.2	37.45	37.50	-27.1	17,490	-0.15%
2023/08/08	32.5	37.12	43.1	37.32	36.50	-10.6	17,362	-0.06%
2023/08/07	18	36.51	18	37.16	37.40	0	17,270	0.00%
2023/08/04	33.5	36.03	19.2	36.17	37.30	14.3	17,126	0.08%
2023/08/02	81	37.48	134.1	37.23	36.35	-53.1	17,159	-0.31%	大賣/
2023/08/01	113.2	36.78	45	36.59	36.55	68.2	16,528	0.41%	大買/
2023/07/31	32.2	35.88	5.1	36.64	35.35	27.2	16,231	0.17%
2023/07/28	17.3	36.02	20.1	36.30	36.70	-2.8	15,898	-0.02%
2023/07/27	11	35.28	24.4	35.00	35.25	-13.4	15,663	-0.09%
2023/07/26	15.5	34.59	7	34.76	34.20	8.5	15,724	0.05%
2023/07/25	7	35.13	9.1	35.05	35.10	-2.1	16,067	-0.01%
2023/07/24	4	34.38	10.1	34.56	34.55	-6.1	16,068	-0.04%
2023/07/21	7	34.81	2	35.03	35.05	5	16,015	0.03%
2023/07/20	39.2	35.01	70.5	35.09	35.40	-31.3	16,035	-0.20%
2023/07/19	20	33.56	7.6	33.60	33.05	12.5	15,884	0.08%
2023/07/18	34.4	34.84	22	34.89	34.25	12.4	15,900	0.08%
2023/07/17	119.1	35.30	42.2	35.70	35.35	77	15,865	0.49%	大買/
2023/07/14	22.4	34.50	6.4	34.53	34.85	16	15,878	0.10%
2023/07/13	15.4	34.65	21.3	34.96	34.10	-5.9	15,907	-0.04%
2023/07/12	56.1	34.82	6.7	34.79	34.50	49.4	15,963	0.31%
2023/07/11	47.7	35.13	16	35.00	35.00	31.7	16,501	0.19%
2023/07/10	9.5	35.16	5.1	35.13	35.00	4.4	16,893	0.03%
2023/07/07	39.5	35.02	53.8	35.07	35.05	-14.3	16,944	-0.08%
2023/07/06	62.7	36.84	58.7	36.54	35.75	4	16,811	0.02%
2023/07/05	169.5	37.02	171.2	36.88	37.45	-1.7	16,687	-0.01%	大買/大賣/
2023/07/04	58	35.69	139.6	36.27	36.75	-81.6	15,281	-0.53%	大賣/
2023/07/03	77.3	34.00	99.3	33.49	33.45	-22.1	14,893	-0.15%
2023/06/30	67.3	32.51	103.1	32.39	32.70	-35.8	14,563	-0.25%	大賣/
2023/06/29	9	31.37	11	31.25	31.65	-2	14,446	-0.01%
2023/06/28	2	31.09	3.1	30.80	30.65	-1	14,547	-0.01%
2023/06/27	30.1	30.37	16	30.55	30.55	14.1	14,836	0.09%
2023/06/26	21.3	30.96	2.1	30.96	31.00	19.2	15,116	0.13%
2023/06/21	17	31.62	13	31.65	31.65	4	16,214	0.02%
2023/06/20	0	0.00	1.2	31.60	31.50	-1.2	18,262	-0.01%
2023/06/19	26	31.40	9	31.43	31.20	17	19,040	0.09%
2023/06/16	4.1	31.19	47	31.16	31.05	-42.9	19,681	-0.22%
2023/06/15	2.1	31.29	2	31.15	31.35	0	19,785	0.00%
2023/06/14	4.1	31.08	20	31.00	31.00	-15.9	19,886	-0.08%
2023/06/13	21.3	30.95	5	31.20	30.95	16.3	20,017	0.08%
2023/06/12	33.3	31.05	7	30.89	30.85	26.3	20,322	0.13%
2023/06/09	52.4	31.07	9	31.36	31.60	43.4	20,295	0.21%
2023/06/08	16.1	31.26	13	31.28	31.05	3.1	20,356	0.01%
2023/06/07	89.2	31.49	79.3	31.40	31.15	9.9	20,440	0.05%
2023/06/06	178.2	32.93	108.3	33.25	31.95	70	20,090	0.35%	大買/大賣/
2023/06/05	9	34.67	8.9	35.30	35.50	0.1	18,963	0.00%
2023/06/02	2	30.95	20.3	32.15	32.30	-18.3	18,786	-0.10%
2023/06/01	11	29.10	11.3	29.26	29.40	-0.3	18,659	0.00%
2023/05/31	11	28.97	25	29.16	28.90	-14	18,575	-0.08%
2023/05/30	8	28.70	25.6	28.71	28.85	-17.6	18,482	-0.09%
2023/05/29	5	28.47	15	28.37	28.70	-10	18,362	-0.05%
2023/05/26	29.2	27.80	5	27.74	27.65	24.2	18,216	0.13%
2023/05/25	44.2	28.53	15.2	28.48	28.20	29	18,100	0.16%
2023/05/24	26.2	29.33	29.8	29.40	29.45	-3.6	17,831	-0.02%
2023/05/23	23.2	28.68	27.8	28.76	28.95	-4.6	17,510	-0.03%
2023/05/22	6	28.07	8.2	27.80	28.15	-2.2	17,279	-0.01%
2023/05/19	10	27.46	16	27.44	27.20	-6	17,177	-0.03%
2023/05/18	19.1	27.79	15	27.88	27.50	4.1	17,031	0.02%
2023/05/17	104.1	29.26	67	29.34	27.95	37.1	16,818	0.22%	大買/
2023/05/16	14.1	28.90	61	29.04	28.65	-47	16,128	-0.29%
2023/05/15	21.1	28.39	8	28.41	28.25	13.1	15,914	0.08%
2023/05/12	22	28.50	18.7	28.84	28.90	3.3	15,819	0.02%
2023/05/11	14.1	28.05	2	27.60	27.60	12.1	15,633	0.08%
2023/05/10	22	28.55	2	28.65	28.70	20	15,490	0.13%
2023/05/09	46.2	28.98	28	28.99	28.30	18.2	15,422	0.12%
2023/05/08	19	28.70	18	28.86	29.05	1	15,075	0.01%
2023/05/05	1	27.55	7	27.52	27.55	-6	14,817	-0.04%
2023/05/04	5.2	27.21	10	27.23	27.30	-4.9	14,790	-0.03%
2023/05/03	13.2	27.73	11	27.84	27.80	2.2	14,691	0.01%
2023/05/02	6.1	28.62	17	28.18	27.90	-10.9	14,583	-0.07%
2023/04/28	55.4	29.27	55.2	28.45	28.35	0.2	14,402	0.00%
2023/04/27	4	28.16	1.1	28.24	28.35	2.9	13,940	0.02%
2023/04/26	0.6	27.30	16	27.20	27.45	-15.4	13,822	-0.11%
2023/04/25	23	28.20	25	27.90	27.50	-2	13,773	-0.01%
2023/04/24	2	28.10	6.2	28.15	28.20	-4.2	13,620	-0.03%
2023/04/21	27.2	27.35	44	27.29	27.15	-16.8	13,523	-0.12%
2023/04/20	39.1	29.16	46	28.89	28.05	-6.9	13,359	-0.05%
2023/04/19	19	28.78	41.1	28.79	29.15	-22.1	13,065	-0.17%
2023/04/18	5.2	27.74	6	27.68	27.55	-0.8	12,729	-0.01%
2023/04/17	37	27.84	11	27.80	27.80	26	12,594	0.21%
2023/04/14	69	29.78	26.1	29.39	28.45	42.9	12,356	0.35%
2023/04/13	24	28.55	82.1	28.39	28.45	-58.1	11,708	-0.50%
2023/04/12	3	27.48	69	27.73	27.90	-66	11,113	-0.59%
2023/04/11	45	27.05	6	27.11	27.30	39	10,935	0.36%
2023/04/10	80	28.11	57	27.90	27.60	23	10,778	0.21%
2023/04/07	18	26.90	17	26.73	26.75	1	10,380	0.01%
2023/04/06	50	27.33	44	27.21	27.25	6	10,281	0.06%
2023/03/31	19	26.66	11.1	26.65	26.65	8	9,952	0.08%
2023/03/30	6	26.42	4	26.64	26.80	2	9,795	0.02%
2023/03/29	11.2	26.59	9	26.38	26.35	2.2	9,680	0.02%
2023/03/28	10	26.23	18	26.53	26.30	-8	9,525	-0.08%
2023/03/27	25	27.96	15	27.61	27.35	10	9,203	0.11%
2023/03/24	139	28.00	138.2	28.01	28.00	0.8	8,878	0.01%	大買/大賣/
2023/03/23	221.1	27.49	193.1	27.49	27.55	27.9	7,866	0.35%	大買/大賣/
2023/03/22	95	25.66	91.2	26.10	26.75	3.8	5,732	0.07%
2023/03/21	70.1	23.77	53.1	23.62	24.35	17	4,907	0.35%
2023/03/20	24.1	22.01	66.2	21.76	22.15	-42.1	4,181	-1.01%
2023/03/17	7	21.64	32	21.55	21.55	-25	4,058	-0.62%
2023/03/16	61.3	21.72	118	21.88	21.70	-56.7	3,922	-1.44%	大賣/
2023/03/15	62.2	21.40	65	21.72	21.90	-2.8	3,765	-0.07%
2023/03/14	61.2	20.77	44	20.73	20.70	17.2	3,442	0.50%
2023/03/13	44	20.94	24	20.67	20.50	20	3,491	0.57%
2023/03/10	67.2	21.09	33	21.17	21.00	34.2	3,717	0.92%
2023/03/09	6	20.20	3	20.02	20.15	3	3,635	0.08%
2023/03/08	4	19.82	2	19.88	19.85	2	3,570	0.06%
2023/03/07	4	19.81	0	0.00	19.80	4	3,585	0.11%
2023/03/06	4	19.60	2	19.70	19.80	2	3,550	0.06%
2023/03/03	1.1	19.16	15.2	19.22	19.25	-14.1	3,533	-0.40%
2023/03/02	9	19.11	8.2	19.10	19.00	0.8	3,546	0.02%
2023/03/01	3.4	19.40	9	19.41	19.45	-5.6	3,520	-0.16%
2023/02/24	2	19.00	2	19.20	19.10	0	3,526	0.00%
2023/02/23	0	0.00	6	19.08	19.05	-6	3,634	-0.17%
2023/02/22	8	18.91	0	0.00	18.85	8	3,662	0.22%
2023/02/21	2.2	19.25	13	19.22	19.20	-10.8	3,674	-0.29%
2023/02/20	4.1	19.13	5	19.24	19.25	-0.9	3,722	-0.02%
2023/02/16	0	0.00	15	19.00	19.00	-15	3,760	-0.40%
2023/02/15	6	18.97	11	18.86	18.70	-5	3,843	-0.13%
2023/02/14	0	0.00	10	18.85	18.80	-10	3,817	-0.26%
2023/02/13	20	18.73	12	18.88	18.85	8	3,896	0.21%
2023/02/10	45	18.63	40	18.74	18.60	5	4,006	0.12%
2023/02/09	4	18.65	1.1	18.55	18.55	2.9	4,083	0.07%
2023/02/08	1	18.70	0	0.00	18.75	1	4,262	0.02%
2023/02/07	5	18.90	0	0.00	18.85	5	4,447	0.11%
2023/02/06	0	0.00	2.4	18.91	18.70	-2.4	4,726	-0.05%
2023/02/03	4	18.80	5.4	18.51	18.50	-1.4	4,902	-0.03%
2023/02/02	4.1	18.50	23	18.50	18.50	-18.9	4,906	-0.39%
2023/02/01	1	18.05	8	18.00	18.00	-7	4,901	-0.14%
2023/01/31	1	17.90	3	18.00	18.00	-2	4,956	-0.04%
2023/01/30	0	17.90	1	17.80	17.80	-1	5,019	-0.02%
2023/01/17	0	0.00	5	17.50	17.50	-5	5,054	-0.10%
2023/01/16	4	17.46	0	0.00	17.35	4	5,167	0.08%
2023/01/13	10.1	17.83	5.1	17.64	17.60	5	5,213	0.10%
2023/01/12	2	17.80	0	0.00	17.60	2	5,392	0.04%
2023/01/11	1	17.60	0	0.00	17.60	1	5,446	0.02%
2023/01/10	6	17.63	0	0.00	17.65	6	5,491	0.11%
2023/01/09	4	17.80	1	17.80	17.75	3	5,558	0.05%
2023/01/06	2.4	17.79	0	0.00	17.70	2.4	5,606	0.04%
2023/01/05	1	17.85	18	17.96	17.75	-17	5,658	-0.30%
2023/01/04	1	18.05	0	0.00	17.95	1	5,685	0.02%
2023/01/03	7.2	17.73	5	17.87	17.90	2.2	5,710	0.04%
2022/12/30	17	18.20	0	0.00	18.20	17	5,719	0.30%
2022/12/28	3	18.37	0	0.00	18.15	3	5,802	0.05%
2022/12/27	2	18.40	10	18.39	18.45	-8	5,914	-0.14%
2022/12/26	34	18.17	34	18.35	18.50	0	5,908	0.00%
2022/12/23	1.4	17.87	0	0.00	17.90	1.4	5,876	0.02%
2022/12/22	2	18.00	0	0.00	18.05	2	5,905	0.03%
2022/12/21	3	17.97	0	0.00	17.85	3	5,918	0.05%
2022/12/20	8	18.11	5	18.40	17.80	3	5,933	0.05%
2022/12/19	36	18.38	0	0.00	18.30	36	5,925	0.61%
2022/12/16	8	19.02	2	18.90	18.90	6	5,886	0.10%
2022/12/15	41.5	19.31	93.1	19.41	19.55	-51.6	5,836	-0.88%
2022/12/14	0	0.00	1	18.95	19.05	-1	5,691	-0.02%
2022/12/13	1.1	19.03	14	19.14	18.90	-12.9	5,729	-0.23%
2022/12/09	1	19.30	0	0.00	19.05	1	5,803	0.02%
2022/12/08	6	19.02	1	19.20	19.40	5	5,866	0.09%
2022/12/07	2	18.83	2	19.15	19.10	0	6,200	0.00%
2022/12/06	5	19.00	1	19.10	19.05	4	6,314	0.06%
2022/12/05	38	19.60	84	19.20	19.20	-46	6,362	-0.72%
2022/12/02	74	19.83	80	19.83	19.85	-6	6,552	-0.09%
2022/12/01	4	19.13	6.4	18.92	19.05	-2.4	6,514	-0.04%
2022/11/30	1	18.15	1	18.00	18.05	0	6,424	0.00%
2022/11/29	11	17.51	0	17.60	18.10	11	6,396	0.17%
2022/11/28	16.1	17.88	0.1	18.00	17.85	16.1	6,334	0.25%
2022/11/25	3.2	18.24	3	18.22	18.10	0.2	6,304	0.00%
2022/11/24	0.1	17.40	2	17.40	17.95	-1.9	6,217	-0.03%
2022/11/23	63	17.87	63	17.71	17.75	0	6,138	0.00%
2022/11/22	3	18.00	1	17.95	17.95	2	6,105	0.03%
2022/11/21	1	18.50	10.5	18.01	18.35	-9.5	6,049	-0.16%
2022/11/18	15.5	17.51	0	0.00	17.60	15.5	5,927	0.26%
2022/11/17	0	0.00	1	17.80	17.95	-1	5,887	-0.02%
2022/11/16	46.1	18.12	36	17.71	17.75	10.1	5,843	0.17%
2022/11/15	65	18.29	54.1	18.27	18.30	10.9	5,767	0.19%
2022/11/14	63	18.48	66	18.50	18.45	-3	5,722	-0.05%
2022/11/11	63.1	18.70	56	18.72	18.55	7.1	5,684	0.12%
2022/11/10	33	18.91	31	18.80	18.75	2	5,613	0.04%
2022/11/09	105.2	19.27	104	18.88	19.00	1.2	5,579	0.02%	大買/大賣/
2022/11/08	106	19.00	118	19.02	19.00	-12	5,488	-0.22%	大買/大賣/
2022/11/07	142.1	19.32	77	19.12	19.10	65.1	5,360	1.21%	大買/
2022/11/04	87.1	18.87	86	19.14	19.30	1.1	5,225	0.02%
2022/11/03	88	18.47	74	18.83	18.80	14	5,022	0.28%
2022/11/02	87	19.27	76	18.71	18.80	11	4,812	0.23%
2022/11/01	6	18.40	39	18.07	18.70	-33	4,474	-0.74%
2022/10/31	0	0.00	1	17.85	17.85	-1	4,282	-0.02%
2022/10/28	104	17.82	106	17.35	17.35	-2	4,242	-0.05%	大買/大賣/
2022/10/27	41	17.20	38	17.85	17.90	3	4,207	0.07%
2022/10/26	113.1	17.20	94	16.94	16.95	19.1	4,138	0.46%	大買/
2022/10/25	72	17.58	66	17.70	17.60	6	4,058	0.15%
2022/10/24	0	0.00	4	18.20	17.80	-4	4,007	-0.10%
2022/10/21	50	17.48	48	17.10	17.00	2	3,889	0.05%
2022/10/20	14	17.56	11	17.86	17.50	3	3,828	0.08%
2022/10/19	98	17.77	100	17.44	17.45	-2	3,618	-0.06%
2022/10/18	96.2	18.00	94	17.81	17.70	2.2	3,549	0.06%
2022/10/17	3.1	17.92	3	18.08	18.20	0.1	3,478	0.00%
2022/10/14	15	17.39	39	17.90	18.00	-24	3,377	-0.71%
2022/10/13	10	17.18	6	17.74	16.75	4	3,314	0.12%
2022/10/12	32	17.67	7	18.04	18.15	25	3,232	0.77%
2022/10/11	3.1	17.60	1	17.55	17.60	2.1	3,191	0.06%
2022/10/07	5	17.98	4	17.95	17.95	1	3,163	0.03%
2022/10/06	4	17.60	11	17.95	17.95	-7	3,127	-0.22%
2022/10/05	1	17.75	14	17.88	17.65	-13	3,084	-0.42%
2022/10/04	36	17.98	16.1	17.92	17.95	19.9	3,012	0.66%
2022/10/03	0	16.80	0	0.00	17.00	0	2,868	0.00%
2022/09/30	4	16.50	2	16.48	16.70	2	2,856	0.07%
2022/09/29	1	16.90	5.1	16.79	16.80	-4.1	2,836	-0.14%
2022/09/27	1	16.90	0	16.60	16.95	1	2,767	0.04%
2022/09/26	0	16.70	36	16.55	16.20	-36	2,733	-1.32%
2022/09/23	0.1	17.15	1	17.35	17.00	-0.9	2,701	-0.03%
2022/09/22	3	17.00	3	17.30	17.35	0	2,681	0.00%
2022/09/21	3	16.93	0	0.00	16.85	3	2,643	0.11%
2022/09/20	3.1	17.28	4	17.23	17.25	-0.9	2,612	-0.03%
2022/09/19	4	17.00	5	16.81	16.80	-1	2,547	-0.04%
2022/09/16	4	17.64	0	0.00	17.30	4	2,490	0.16%
2022/09/15	2	17.90	8	17.94	17.85	-6	2,403	-0.25%
2022/09/14	30.1	18.45	29.1	18.44	18.20	1.1	2,290	0.05%
2022/09/13	7	18.05	4	17.88	17.95	3	1,901	0.16%
2022/09/12	14.2	18.03	73	17.90	17.85	-58.9	1,695	-3.47%
2022/09/08	97.1	17.86	129.1	17.90	18.00	-32	1,559	-2.05%	大賣/
2022/09/07	64.1	17.12	54.1	17.17	17.90	10	1,181	0.85%
2022/09/06	107	16.74	5	16.34	16.75	102	709	14.37%	大買/鉅額交易
2022/09/05	0	15.30	0	0.00	15.25	0	510	0.00%
2022/09/02	0.1	15.50	0	0.00	15.45	0.1	508	0.02%
2022/09/01	0.1	15.52	0	0.00	15.40	0.1	507	0.03%
2022/08/30	0	15.45	0	0.00	15.40	0	504	0.01%
2022/08/26	0.2	15.72	0	0.00	15.70	0.2	502	0.03%
2022/08/25	2	15.90	0	0.00	15.80	2	495	0.40%
2022/08/24	0	15.75	0	0.00	15.90	0	497	0.01%
2022/08/23	0.1	15.70	0	0.00	15.60	0.1	484	0.02%
2022/08/17	1	15.60	1	15.50	15.60	0	454	0.00%
2022/08/15	0.1	15.15	0	0.00	15.10	0.1	404	0.02%
2022/08/12	0	0.00	6	15.10	14.95	-6	394	-1.52%
2022/08/09	0.1	14.70	0	0.00	14.70	0.1	378	0.03%
2022/08/08	1	14.70	0	0.00	14.70	1	378	0.26%
2022/08/05	2.1	14.89	0	0.00	14.80	2.1	377	0.56%
2022/08/04	3	14.50	0	0.00	14.60	3	368	0.82%
2022/08/03	1	14.20	0	0.00	14.20	1	362	0.28%
2022/08/02	0.1	14.35	0	0.00	14.20	0.1	363	0.03%
2022/08/01	0.2	14.50	4	14.35	14.35	-3.8	366	-1.05%
2022/07/29	1.5	14.50	0	0.00	14.40	1.5	366	0.42%
2022/07/28	6.1	14.80	0	0.00	14.90	6.1	362	1.69%
2022/07/27	0.1	14.75	0	0.00	14.75	0.1	354	0.03%
2022/07/26	0	14.75	0	0.00	14.70	0	348	0.01%
2022/07/25	0	14.75	0	0.00	14.75	0	348	0.00%
2022/07/22	0.1	14.80	0	0.00	14.70	0.1	348	0.01%
2022/07/20	1.2	14.76	0	0.00	14.65	1.2	361	0.32%
2022/07/15	0	14.35	0	0.00	14.45	0	357	0.00%
2022/07/14	1.2	14.36	0	0.00	14.25	1.2	355	0.35%
2022/07/13	5.3	14.26	0	0.00	14.20	5.3	367	1.44%
2022/07/12	0.2	14.05	0	0.00	13.90	0.2	371	0.07%
2022/07/11	0.7	14.29	0	0.00	14.25	0.7	374	0.18%
2022/07/08	0.3	14.49	0	0.00	14.20	0.3	376	0.07%
2022/07/07	0.1	14.23	0	0.00	14.15	0.1	372	0.04%
2022/07/06	0.1	14.15	0	0.00	13.95	0.1	371	0.03%
2022/07/05	1.5	14.19	0	0.00	14.20	1.5	375	0.41%
2022/07/04	0.8	14.31	1	14.20	14.15	-0.2	374	-0.05%
2022/07/01	4.5	14.15	1.1	14.51	13.90	3.4	396	0.86%
2022/06/30	0.4	14.72	0	0.00	14.65	0.4	385	0.11%
2022/06/29	0.3	15.05	0	0.00	14.80	0.3	382	0.07%
2022/06/28	0	15.25	0	0.00	15.10	0	383	0.00%
2022/06/27	1	15.30	0	0.00	15.25	1	386	0.26%
2022/06/24	1	15.25	0	0.00	15.10	1	384	0.26%
2022/06/23	1.1	14.87	0	0.00	14.85	1.1	379	0.29%
2022/06/22	3	14.77	0	0.00	14.75	3	380	0.80%
2022/06/21	0.1	14.90	0	0.00	15.10	0.1	381	0.02%
2022/06/20	3.3	14.85	1	14.70	14.65	2.3	382	0.60%
2022/06/16	2.3	15.45	0	0.00	15.30	2.3	379	0.62%
2022/06/15	2	15.63	0	0.00	15.55	2	380	0.53%
2022/06/14	2	15.43	0	0.00	15.50	2	381	0.52%
2022/06/13	1.2	15.66	0	0.00	15.50	1.2	381	0.30%
2022/06/09	0.1	15.90	0	0.00	16.00	0.1	384	0.01%
2022/06/08	4	15.79	0	0.00	15.80	4	383	1.04%
2022/06/07	1	15.75	0	0.00	15.75	1	387	0.26%
2022/06/06	1	15.75	0	0.00	15.80	1	388	0.26%
2022/06/02	0	0.00	0.2	15.85	15.70	-0.2	397	-0.04%
2022/06/01	2	15.73	1	15.85	15.70	1	406	0.25%
2022/05/30	3	15.53	0	0.00	15.50	3	406	0.74%
2022/05/26	0.2	15.52	0	0.00	15.40	0.2	409	0.05%
2022/05/25	6	15.45	6	15.45	15.50	0	413	0.00%
2022/05/23	1	15.40	0	0.00	15.50	1	425	0.24%
2022/05/20	1.1	15.31	0	0.00	15.40	1.1	429	0.26%
2022/05/19	2	15.15	0	0.00	15.30	2	439	0.45%
2022/05/16	1.1	15.00	0	0.00	14.95	1.1	454	0.24%
2022/05/13	1.1	14.90	0	0.00	14.85	1.1	458	0.24%
2022/05/12	1.1	15.00	0	0.00	14.65	1.1	466	0.24%
2022/05/11	1.2	15.07	0	0.00	15.10	1.2	480	0.25%
2022/05/10	1.4	15.12	1	15.15	15.15	0.4	504	0.09%
2022/05/06	0.1	15.47	0	0.00	15.50	0.1	503	0.02%
2022/05/04	1	15.60	0	0.00	15.60	1	515	0.19%
2022/04/29	0.1	15.73	0	0.00	15.60	0.1	525	0.02%
2022/04/28	1.1	15.55	0	0.00	15.50	1.1	533	0.21%
2022/04/27	1.2	15.47	0	0.00	15.50	1.2	534	0.22%
2022/04/26	2	15.78	2	15.80	15.80	0	528	0.00%
2022/04/25	1.1	15.82	0	0.00	15.75	1.1	536	0.21%
2022/04/22	1.1	16.16	13	16.18	16.25	-11.9	532	-2.23%
2022/04/21	1	16.25	0	0.00	16.30	1	545	0.18%
2022/04/18	1	15.75	0	0.00	16.00	1	553	0.18%
2022/04/15	1	15.80	1	15.80	15.75	0	556	0.00%
2022/04/14	0	0.00	2	15.88	15.85	-2	569	-0.35%
2022/04/13	1	15.90	0	0.00	15.95	1	581	0.17%
2022/04/12	2	15.80	0	0.00	15.80	2	598	0.33%
2022/04/11	1	15.80	0	0.00	15.80	1	630	0.16%
2022/04/08	1	16.10	0	0.00	16.15	1	631	0.16%
2022/04/06	0	15.80	1	15.70	15.75	-1	718	-0.14%
2022/04/01	1	15.70	0	0.00	15.70	1	732	0.14%
2022/03/31	1	15.85	2	15.85	15.90	-1	737	-0.14%
2022/03/30	6.1	16.08	0	0.00	16.00	6.1	749	0.81%
2022/03/29	1	16.00	0	0.00	16.00	1	752	0.13%
2022/03/25	0	0.00	1	16.15	16.00	-1	755	-0.13%
2022/03/24	1.1	16.06	0	0.00	16.05	1.1	754	0.15%
2022/03/23	0	16.30	0	0.00	16.25	0	756	0.00%
2022/03/22	0	16.30	2	16.20	16.20	-2	771	-0.26%
2022/03/17	0	16.80	0	0.00	16.20	0	800	0.00%
2022/03/10	1.1	16.11	0	0.00	16.10	1.1	834	0.13%
2022/03/09	1.1	15.66	0	0.00	15.80	1.1	833	0.13%
2022/03/08	0	16.00	0	0.00	15.55	0	840	0.00%
2022/03/07	0	16.05	23	15.90	16.05	-23	836	-2.75%
2022/02/25	0	16.95	1	16.30	16.35	-1	851	-0.12%
2022/02/21	1	17.05	0	0.00	17.10	1	886	0.11%
2022/02/18	2	17.00	6	17.00	17.05	-4	908	-0.44%
2022/02/17	0	16.90	7	16.91	16.90	-7	909	-0.77%
2022/02/11	3	17.20	3	17.10	17.10	0	930	0.00%
2022/02/07	0	16.09	0	0.00	16.10	0	891	0.00%
2022/01/26	2	15.78	0	0.00	15.85	2	892	0.22%
2022/01/25	0.2	15.91	10	15.75	15.75	-9.8	891	-1.09%
2022/01/24	1	15.90	0	0.00	16.00	1	893	0.11%
2022/01/21	0.1	16.40	0	0.00	16.10	0.1	896	0.01%
2022/01/19	0	17.20	0	0.00	16.40	0	900	0.00%
2022/01/17	0	16.45	0	0.00	16.35	0	898	0.00%
2022/01/13	0.1	16.67	0	0.00	16.35	0.1	895	0.01%
2022/01/12	0.1	16.60	0	0.00	16.40	0.1	896	0.01%
2022/01/11	0	16.80	1	16.40	16.40	-1	899	-0.11%
2022/01/10	0	0.00	12	16.64	16.80	-12	890	-1.35%
2022/01/06	0	17.30	0	0.00	17.20	0	870	0.00%
2022/01/05	0	0.00	2.1	17.41	17.35	-2.1	865	-0.25%
2022/01/04	2	17.35	1	17.50	17.40	1	851	0.12%
2021/12/29	0	0.00	1	17.55	17.15	-1	826	-0.12%
2021/12/28	4	17.25	0	0.00	17.30	4	731	0.55%
2021/12/27	0.2	17.25	0	0.00	17.35	0.2	738	0.02%
2021/12/24	8	17.15	0	0.00	17.15	8	742	1.08%
2021/12/22	5	16.90	0	0.00	16.90	5	743	0.68%
2021/12/21	0.2	17.04	0	0.00	16.80	0.2	742	0.02%
2021/12/20	0	17.10	0	0.00	16.75	0	749	0.00%
2021/12/17	23	16.88	48	16.85	16.85	-25	749	-3.33%
2021/12/16	0	0.00	2	17.20	17.15	-2	744	-0.27%
2021/12/15	0	17.30	0	0.00	17.00	0	733	0.01%
2021/12/13	0	0.00	4	17.04	17.10	-4	723	-0.55%
2021/12/10	1.1	16.85	0	0.00	16.75	1.1	719	0.15%
2021/12/09	2	17.22	1	17.30	16.95	1	717	0.15%
2021/12/08	0.1	16.90	1	16.85	16.85	-1	700	-0.14%
2021/12/07	1	16.70	0	0.00	16.70	1	695	0.14%
2021/12/06	2	16.60	0	0.00	16.55	2	697	0.29%
2021/12/02	0	0.00	1	16.65	16.45	-1	711	-0.14%
2021/12/01	1	16.90	0	0.00	16.90	1	717	0.14%
2021/11/29	2	16.20	0	0.00	16.30	2	715	0.28%
2021/11/26	1	16.65	0	0.00	16.50	1	710	0.14%
2021/11/19	2	16.88	0	0.00	16.90	2	708	0.28%
2021/11/18	1	17.25	0	0.00	17.15	1	702	0.14%
2021/11/16	0	0.00	0	16.75	16.70	0	666	-0.01%
2021/11/15	1	16.95	1	17.10	16.70	0	668	0.00%
2021/11/12	0	0.00	1	16.70	16.80	-1	675	-0.15%
2021/11/10	0	16.40	0	0.00	16.35	0	680	0.01%
2021/11/05	2	16.40	0	0.00	16.30	2	731	0.27%
2021/11/04	0	0.00	0	17.30	16.40	0	761	0.00%
2021/11/03	1	16.35	0	0.00	16.35	1	796	0.13%
2021/11/02	0	0.00	10	16.60	16.20	-10	840	-1.19%
2021/10/29	4	16.23	0	0.00	16.20	4	949	0.42%
2021/10/27	3	15.98	0	0.00	16.25	3	957	0.31%
2021/10/22	1	15.60	0	0.00	15.75	1	1,063	0.09%
2021/10/21	12	15.60	0	0.00	15.55	12	1,111	1.08%
2021/10/19	0.1	15.65	0	0.00	15.65	0.1	1,246	0.01%
2021/10/18	0	0.00	1	15.40	15.35	-1	1,294	-0.08%
2021/10/15	0.1	15.30	0	0.00	15.25	0.1	1,343	0.01%
2021/10/14	0	15.10	0	0.00	15.05	0	1,373	0.00%
2021/10/13	2.1	15.03	0	0.00	14.90	2.1	1,402	0.15%
2021/10/12	1.2	15.14	0	0.00	15.15	1.2	1,453	0.08%
2021/10/08	1	15.35	0	0.00	15.45	1	1,492	0.07%
2021/10/07	2	15.30	0	0.00	15.35	2	1,555	0.13%
2021/10/06	3.3	15.08	1	15.25	14.90	2.3	1,700	0.14%
2021/10/05	2.5	14.82	0	0.00	15.05	2.5	1,837	0.13%
2021/10/04	2	14.93	0	0.00	14.90	2	1,898	0.11%
2021/09/30	1	16.12	1	16.10	16.15	0	1,959	0.00%
2021/09/29	1	16.00	0	0.00	15.95	1	2,005	0.05%
2021/09/28	0.1	16.40	0	0.00	16.40	0.1	2,127	0.00%
2021/09/27	1	16.50	0	0.00	16.45	1	2,163	0.05%
2021/09/24	1	16.20	0	0.00	16.30	1	2,198	0.05%
2021/09/23	2	16.10	0	0.00	16.10	2	2,220	0.09%
2021/09/22	6	15.98	0	0.00	16.00	6	2,243	0.27%
2021/09/17	2	16.18	0	0.00	16.30	2	2,271	0.09%
2021/09/15	1	16.15	0	0.00	16.05	1	2,371	0.04%
2021/09/14	1	16.25	0	0.00	16.20	1	2,570	0.04%
2021/09/13	2	16.28	0	0.00	16.20	2	2,673	0.07%
2021/09/10	1	16.35	0	0.00	16.30	1	2,761	0.04%
2021/09/09	1	16.40	1	16.50	16.30	0	2,799	0.00%
2021/09/08	1	16.15	1	16.50	16.15	0	2,815	0.00%
2021/09/06	1	16.80	0	0.00	16.70	1	2,825	0.04%
2021/09/03	1	17.25	0	0.00	17.30	1	2,820	0.04%
2021/09/02	0	0.00	2	17.25	17.10	-2	2,830	-0.07%
2021/09/01	1	17.45	0	0.00	17.50	1	2,844	0.04%
2021/08/31	1	17.30	0	0.00	17.35	1	2,848	0.04%
2021/08/30	2	17.15	0	0.00	17.25	2	2,863	0.07%
2021/08/27	2	17.23	0	0.00	17.15	2	2,884	0.07%
2021/08/25	2	17.05	0	0.00	17.05	2	2,905	0.07%
2021/08/24	1	16.90	0	0.00	16.80	1	2,915	0.03%
2021/08/23	2	16.73	0	0.00	16.85	2	2,924	0.07%
2021/08/18	2	16.43	0	0.00	16.85	2	2,938	0.07%
2021/08/17	0	0.00	2	16.15	16.15	-2	2,941	-0.07%
2021/08/13	3	17.10	0	0.00	16.80	3	2,937	0.10%
2021/08/12	2.1	17.32	2	17.35	17.40	0.1	2,917	0.00%
2021/08/11	0.1	17.50	0	0.00	17.25	0.1	2,930	0.00%
2021/08/10	0	0.00	12	17.68	17.50	-12	2,947	-0.41%
2021/08/09	0	0.00	8	18.10	18.05	-8	2,958	-0.27%
2021/08/06	1	18.75	0	0.00	18.75	1	2,951	0.03%
2021/08/05	3	19.08	2	19.30	19.25	1	2,943	0.03%
2021/08/04	3	19.15	0	0.00	19.10	3	2,909	0.10%
2021/08/02	0.1	18.85	0	0.00	19.00	0.1	2,978	0.00%
2021/07/29	0	0.00	1	19.10	19.25	-1	3,002	-0.03%
2021/07/28	1	19.05	13	19.30	19.35	-12	3,018	-0.40%
2021/07/27	16	20.43	17	20.32	20.20	-1	3,059	-0.03%
2021/07/26	11	20.53	4.1	20.64	20.70	6.9	3,114	0.22%
2021/07/23	5	20.27	0	0.00	20.10	5	3,404	0.15%
2021/07/22	2	20.03	18	19.94	20.10	-16	3,434	-0.47%
2021/07/21	6	19.36	15	19.62	19.15	-9	3,477	-0.26%
2021/07/20	11	19.95	0	0.00	19.90	11	3,496	0.31%
2021/07/19	3	20.23	12	20.27	20.35	-9	3,555	-0.25%
2021/07/16	1	20.00	1	20.30	20.10	0	3,887	0.00%
2021/07/15	4	20.31	5	20.22	20.35	-1	3,961	-0.03%
2021/07/14	2	20.45	4	20.16	20.45	-2	4,053	-0.05%
2021/07/13	18	20.31	12	20.63	19.95	6	4,109	0.15%
2021/07/12	14	20.42	25	19.79	20.30	-11	4,051	-0.27%
2021/07/09	2	19.80	15	19.75	19.55	-13	3,959	-0.33%
2021/07/08	1	19.80	1	19.75	19.85	0	3,978	0.00%
2021/07/07	23	19.46	4	19.23	19.20	19	4,017	0.47%
2021/07/06	4	19.68	20.1	19.60	19.65	-16.1	4,113	-0.39%
2021/07/05	12.1	19.84	14	19.91	19.95	-1.9	4,146	-0.05%
2021/07/02	1	19.35	0	0.00	19.35	1	4,104	0.02%
2021/07/01	7	19.26	15	19.42	18.85	-8	4,254	-0.19%
2021/06/30	1	19.25	1	19.15	19.25	0	4,270	0.00%
2021/06/29	4	19.23	0	19.30	19.05	4	4,291	0.09%
2021/06/28	10	19.25	20	19.33	19.30	-10	4,334	-0.23%
2021/06/25	17	19.38	5.1	19.60	19.20	11.9	4,372	0.27%
2021/06/24	20	19.61	25	19.54	19.60	-5	4,372	-0.11%
2021/06/23	29	20.04	16	19.16	19.95	13	4,363	0.30%
2021/06/22	0	0.00	1	19.60	19.10	-1	4,258	-0.02%
2021/06/21	9	18.47	7	19.18	19.55	2	4,263	0.05%
2021/06/18	4	18.69	1	18.85	18.90	3	4,428	0.07%
2021/06/17	2	18.18	2	18.33	18.30	0	4,760	0.00%
2021/06/16	2.1	18.07	0	0.00	18.00	2.1	5,225	0.04%
2021/06/15	3	17.95	4	17.99	17.95	-1	5,306	-0.02%
2021/06/11	1	17.95	2	17.85	17.85	-1	5,529	-0.02%
2021/06/09	1	17.90	1	17.70	17.70	0	5,657	0.00%
2021/06/04	0	0.00	3	17.85	17.65	-3	6,048	-0.05%
2021/06/03	1	17.45	0	0.00	17.60	1	6,037	0.02%
2021/06/02	0.1	17.55	2	17.60	17.40	-1.9	6,045	-0.03%
2021/06/01	9	17.74	0	19.05	17.75	9	6,066	0.15%
2021/05/28	2	17.18	0	0.00	17.20	2	6,125	0.03%
2021/05/27	3	17.00	4	16.96	17.00	-1	6,137	-0.02%
2021/05/26	1	17.00	0	17.15	17.00	1	6,147	0.02%
2021/05/25	1	16.80	1	16.95	16.75	0	6,304	0.00%
2021/05/24	3	16.20	0	0.00	16.35	3	6,303	0.05%
2021/05/21	5	16.14	0	0.00	16.15	5	6,324	0.08%
2021/05/19	4	16.01	1	16.05	16.00	3	6,356	0.05%
2021/05/17	1.1	15.07	0	0.00	14.45	1.1	6,327	0.02%
2021/05/14	1	15.95	1	15.90	15.70	0	6,299	0.00%
2021/05/13	2	15.70	1	15.90	15.85	1	6,295	0.02%
2021/05/12	5	15.54	21	15.65	15.75	-16	6,264	-0.26%
2021/05/11	7	16.97	3	17.60	17.05	4	6,198	0.06%
2021/05/10	1	18.26	0	0.00	18.20	1	6,170	0.02%
2021/05/07	2	18.20	0	0.00	18.60	2	6,169	0.03%
2021/05/04	3	18.25	3	18.50	18.10	0	6,179	0.00%
2021/05/03	15	19.24	3	19.12	19.05	12	6,082	0.20%
2021/04/29	4	20.51	16	21.40	20.50	-12	5,987	-0.20%
2021/04/28	2	20.88	6	21.06	21.00	-4	5,612	-0.07%
2021/04/27	2	20.78	12	20.96	21.00	-10	5,568	-0.18%
2021/04/26	7	20.49	3.1	20.55	20.40	3.9	5,476	0.07%
2021/04/23	6	20.70	2	20.68	20.70	4	5,424	0.07%
2021/04/22	52	22.13	29	21.71	21.00	23	5,370	0.43%
2021/04/21	15	20.79	1	20.65	21.10	14	5,014	0.28%
2021/04/20	0	0.00	10	20.94	20.60	-10	4,902	-0.20%
2021/04/19	0	20.20	4	20.59	20.55	-4	4,803	-0.08%
2021/04/16	3	20.43	2	20.25	20.20	1	4,730	0.02%
2021/04/15	21	19.83	39	19.74	19.70	-18	4,667	-0.39%
2021/04/14	2	19.20	0.2	19.10	19.10	1.9	4,701	0.04%
2021/04/13	7	20.01	1	20.10	19.55	6	4,846	0.12%
2021/04/12	12	20.58	2	20.43	20.25	10	4,840	0.21%
2021/04/09	10	19.95	5	20.04	19.95	5	4,755	0.11%
2021/04/08	9	20.12	1	20.30	20.00	8	4,720	0.17%
2021/04/07	1.2	19.75	7	19.93	20.15	-5.9	4,651	-0.13%
2021/04/06	8	19.20	0	0.00	19.20	8	4,490	0.18%
2021/04/01	0	0.00	4	18.80	19.15	-4	4,467	-0.09%
2021/03/31	13	18.92	0	0.00	18.85	13	4,447	0.29%
2021/03/30	36	19.20	7	19.04	19.05	29	4,514	0.64%
2021/03/29	9	19.06	0	0.00	19.00	9	4,471	0.20%
2021/03/26	5	19.00	5	19.05	19.05	0	4,443	0.00%
2021/03/25	8	18.98	5	19.50	18.90	3	4,401	0.07%
2021/03/24	0.4	19.45	6.1	19.44	19.15	-5.7	4,309	-0.13%
2021/03/23	14	19.79	39	20.19	19.45	-25	4,205	-0.59%
2021/03/22	33.6	20.91	11	20.82	20.75	22.6	3,963	0.57%
2021/03/19	11	20.12	14	20.31	21.15	-3	3,608	-0.08%
2021/03/18	7	19.36	0	0.00	19.25	7	3,134	0.22%
2021/03/17	15	19.59	5	19.65	19.55	10	3,085	0.32%
2021/03/16	2	18.75	0	0.00	18.65	2	2,891	0.07%
2021/03/15	37	18.99	32	18.80	19.05	5	2,842	0.18%
2021/03/12	21	19.09	4	19.26	18.95	17	2,795	0.61%
2021/03/11	0	0.00	1	18.05	18.40	-1	2,585	-0.04%
2021/03/10	1	17.75	4	17.85	17.80	-3	2,525	-0.12%
2021/03/09	4	17.44	0	0.00	17.50	4	2,549	0.16%
2021/03/08	7	17.69	0	0.00	17.55	7	2,565	0.27%
2021/03/05	4	17.96	0	0.00	17.70	4	2,574	0.16%
2021/03/03	3	17.53	1	17.40	17.80	2	2,530	0.08%
2021/03/02	9	17.78	0	0.00	17.40	9	2,576	0.35%
2021/02/26	2	17.63	2	17.75	17.75	0	2,583	0.00%
2021/02/25	7	17.91	2	18.20	17.75	5	2,587	0.19%
2021/02/24	1	17.60	0	0.00	17.55	1	2,450	0.04%
2021/02/22	0	0.00	2	17.80	17.80	-2	2,444	-0.08%
2021/02/18	0	0.00	1.1	17.28	17.20	-1.1	2,416	-0.05%
2021/02/05	1	16.70	0	0.00	16.55	1	2,405	0.04%
2021/02/02	0	0.00	1	16.15	16.20	-1	2,493	-0.04%
2021/02/01	1	15.85	1	15.95	15.80	0	2,502	0.00%
2021/01/28	2	17.20	0	0.00	16.70	2	2,482	0.08%
2021/01/27	1	16.35	1	16.40	17.90	0	2,459	0.00%
2021/01/26	1	16.25	1	16.55	16.30	0	2,436	0.00%
2021/01/22	2	16.28	1	16.65	16.35	1	2,459	0.04%
2021/01/20	2	16.68	0	0.00	16.45	2	2,477	0.08%
2021/01/19	3	17.53	0	0.00	17.30	3	2,477	0.12%
2021/01/18	1	16.40	2	17.13	17.30	-1	2,499	-0.04%
2021/01/15	2	17.10	0	0.00	17.10	2	2,525	0.08%
2021/01/13	2	17.45	0	0.00	17.35	2	2,567	0.08%
2021/01/12	2	17.43	3	17.45	17.20	-1	2,625	-0.04%
2021/01/11	3	17.75	0	0.00	17.60	3	2,713	0.11%
2021/01/08	0	17.90	0	0.00	18.00	0	2,921	0.00%
2021/01/07	12	18.58	20.5	18.42	18.35	-8.5	3,254	-0.26%
2021/01/06	8	18.86	0	0.00	19.00	8	3,299	0.24%
2021/01/05	0	0.00	1	18.70	18.70	-1	3,184	-0.03%
2020/12/31	2	18.08	0	0.00	18.50	2	3,217	0.06%
2020/12/30	0	0.00	2	18.15	17.95	-2	3,482	-0.06%
2020/12/28	0	0.00	2	17.88	18.05	-2	3,514	-0.06%
2020/12/25	3	17.60	0	0.00	17.60	3	3,500	0.09%
2020/12/24	5.1	18.15	0	0.00	17.95	5.1	3,481	0.15%
2020/12/23	1.1	17.06	3	17.58	17.75	-1.9	3,350	-0.06%
2020/12/22	0.1	17.50	4	17.45	16.90	-3.9	3,344	-0.12%
2020/12/21	2	16.90	0	0.00	17.05	2	3,348	0.06%
2020/12/18	1.1	17.06	0	0.00	17.20	1.1	3,352	0.03%
2020/12/17	1	17.05	0	0.00	17.05	1	3,356	0.03%
2020/12/16	0	0.00	1	17.15	17.10	-1	3,352	-0.03%
2020/12/15	2.2	16.84	14	16.70	16.70	-11.8	3,340	-0.35%
2020/12/14	2	17.10	0	0.00	17.30	2	3,373	0.06%
2020/12/11	4.1	17.30	0	0.00	17.05	4.1	3,375	0.12%
2020/12/10	10	17.86	0	0.00	17.70	10	3,330	0.30%
2020/12/09	1	18.35	0	0.00	18.30	1	3,297	0.03%
2020/12/08	3	18.42	0	0.00	18.35	3	3,324	0.09%
2020/12/07	4	18.60	1	18.70	18.70	3	3,305	0.09%
2020/12/04	3	18.25	0	0.00	18.30	3	3,207	0.09%
2020/12/03	3	18.47	0	0.00	18.35	3	3,191	0.09%
2020/12/02	1	18.20	0	0.00	18.20	1	3,210	0.03%
2020/12/01	4	18.15	3	18.28	18.30	1	3,222	0.03%
2020/11/27	0	0.00	1	18.60	18.55	-1	3,251	-0.03%
2020/11/25	0.2	18.30	3	18.35	18.10	-2.8	3,314	-0.08%
2020/11/23	2	18.00	0	0.00	18.10	2	3,336	0.06%
2020/11/20	3	17.95	3	17.75	17.95	0	3,331	0.00%
2020/11/19	2	17.30	0	0.00	17.40	2	3,314	0.06%
2020/11/17	2	17.30	0	0.00	17.30	2	3,340	0.06%
2020/11/16	2	17.40	1	17.55	17.45	1	3,437	0.03%
2020/11/13	3	17.43	0	0.00	17.55	3	3,467	0.09%
2020/11/12	0	0.00	1	17.85	17.50	-1	3,513	-0.03%
2020/11/11	2	17.95	1	17.95	17.90	1	3,659	0.03%
2020/11/10	1	17.45	0	0.00	17.60	1	3,595	0.03%
2020/11/09	3	17.60	0	0.00	17.65	3	3,605	0.08%
2020/11/06	0	0.00	1	17.50	17.35	-1	3,617	-0.03%
2020/11/05	3	17.50	0	0.00	17.45	3	3,645	0.08%
2020/11/03	3	17.62	0	0.00	17.60	3	3,743	0.08%
2020/10/30	1	17.35	0	0.00	17.65	1	3,788	0.03%
2020/10/29	2	17.78	1	17.85	17.85	1	3,819	0.03%
2020/10/28	0	0.00	5	18.25	18.20	-5	3,899	-0.13%
2020/10/26	0	0.00	5	18.75	18.55	-5	3,984	-0.13%
2020/10/23	0.1	19.10	3	19.13	18.95	-3	4,222	-0.07%
2020/10/22	3	19.30	0	0.00	19.30	3	4,382	0.07%
2020/10/21	1	19.25	1	19.20	19.15	0	4,385	0.00%
2020/10/20	12	19.25	0	0.00	19.00	12	4,356	0.28%
2020/10/19	0	0.00	1	19.30	19.45	-1	4,317	-0.02%
2020/10/16	3	19.22	2	19.45	18.80	1	4,208	0.02%
2020/10/15	0	0.00	6	19.85	19.10	-6	4,026	-0.15%
2020/10/14	6	18.95	1	18.80	19.00	5	3,739	0.13%
2020/10/13	2	17.75	2	17.88	18.95	0	3,634	0.00%
2020/10/12	1	18.10	1	17.70	18.10	0	3,556	0.00%
2020/10/08	3	18.30	0	0.00	18.10	3	3,520	0.09%
2020/10/07	42	17.70	40	18.10	18.20	2	3,418	0.06%
2020/10/06	0	0.00	1	17.75	17.75	-1	3,117	-0.03%
2020/09/22	7	16.73	7	16.80	16.80	0	3,178	0.00%
2020/09/17	0	0.00	2	17.05	16.80	-2	3,225	-0.06%
2020/09/11	1	16.10	13	16.28	16.15	-12	3,236	-0.37%
2020/09/10	2	16.90	0	0.00	16.75	2	3,199	0.06%
2020/09/09	0	0.00	1	17.00	17.00	-1	3,196	-0.03%
2020/09/07	0	0.00	4	17.30	17.00	-4	3,188	-0.13%
2020/09/03	2	16.75	2	17.30	17.15	0	3,416	0.00%
2020/09/02	0	0.00	2	16.90	16.85	-2	3,373	-0.06%
2020/09/01	4	17.28	0	0.00	16.95	4	3,364	0.12%
2020/08/28	1	16.60	0	0.00	16.75	1	3,238	0.03%
2020/08/27	0	0.00	3	16.50	16.50	-3	3,201	-0.09%
2020/08/26	2	16.25	0	0.00	16.25	2	3,167	0.06%
2020/08/24	0	0.00	2	16.00	16.05	-2	3,145	-0.06%
2020/08/21	1	16.00	1	15.95	16.00	0	3,234	0.00%
2020/08/20	0	0.00	1	16.10	16.10	-1	3,219	-0.03%
2020/08/17	0	0.00	2	17.10	16.90	-2	3,026	-0.07%
2020/08/10	6	16.09	1	16.30	16.00	5	2,755	0.18%
2020/08/07	5	16.55	13	16.59	16.55	-8	2,711	-0.30%
2020/08/06	4	15.69	0	0.00	15.70	4	2,595	0.15%
2020/08/05	2	15.75	3	16.05	16.00	-1	2,570	-0.04%
2020/08/04	4	16.18	5	16.15	16.10	-1	2,546	-0.04%
2020/08/03	5	16.00	1	15.95	16.30	4	2,499	0.16%
2020/07/31	0	0.00	1	15.30	15.70	-1	2,407	-0.04%
2020/07/30	0	0.00	10	15.45	15.65	-10	2,356	-0.42%
2020/07/29	25	15.19	1	15.85	14.85	24	2,288	1.05%
2020/07/28	5	15.10	10	15.50	15.50	-5	2,037	-0.25%
2020/07/23	1	14.75	145	14.51	14.50	-144	1,900	-7.58%	大賣/鉅額交易
2020/07/22	10	14.55	10	14.35	14.45	0	1,875	0.00%
2020/07/15	40	13.85	20	13.90	13.85	20	1,697	1.18%
2020/07/14	0	0.00	2	13.85	13.80	-2	1,761	-0.11%
2020/07/13	27	13.90	0	0.00	13.90	27	1,772	1.52%
2020/07/09	90	14.17	0	0.00	14.10	90	1,795	5.01%
2020/07/03	0	0.00	1	13.75	13.80	-1	1,755	-0.06%
2020/06/19	0	0.00	1	13.45	13.20	-1	1,712	-0.06%
2020/06/10	2	13.93	0	0.00	14.00	2	1,754	0.11%
2020/06/09	5	13.30	2	13.30	13.20	3	1,546	0.19%
2020/06/05	0	0.00	2	13.55	13.45	-2	1,570	-0.13%
2020/06/04	2	13.45	2	13.55	13.40	0	1,562	0.00%
2020/06/03	7	13.47	0	0.00	13.50	7	1,567	0.45%
2020/04/23	0	0.00	1	12.90	13.05	-1	1,358	-0.07%
2020/04/17	3	13.30	2	13.55	13.30	1	1,357	0.07%
2020/04/14	0	0.00	1	12.70	12.80	-1	1,268	-0.08%
2020/04/09	0	0.00	0.9	12.35	12.10	-0.9	1,263	-0.07%
2020/04/08	1	12.30	0	0.00	12.30	1	1,256	0.08%
2020/04/07	0	0.00	1	12.10	12.10	-1	1,211	-0.08%
2020/03/24	1	9.72	0	0.00	9.94	1	1,123	0.09%
2020/03/23	0	0.00	2	9.38	9.20	-2	1,128	-0.18%
2020/03/20	2	9.88	0	0.00	9.95	2	1,103	0.18%
2020/03/19	2	9.75	0	0.00	9.50	2	1,053	0.19%
2020/03/13	1	11.00	0	0.00	11.10	1	968	0.10%
2020/03/09	0	0.00	1	14.05	13.80	-1	865	-0.12%
2020/03/06	4	14.45	0	0.00	14.50	4	846	0.47%
2020/03/05	0	0.00	1	14.70	14.70	-1	874	-0.11%
2020/02/24	5	15.10	0	0.00	15.05	5	931	0.54%
2020/02/14	0	0.00	1	15.20	15.20	-1	934	-0.11%
2020/01/31	1	15.95	0	0.00	15.90	1	1,030	0.10%
2020/01/20	1	17.40	0	0.00	17.40	1	1,200	0.08%
2020/01/13	0	0.00	3	17.00	17.45	-3	1,391	-0.22%
2019/12/23	0	0.00	2	16.30	16.35	-2	1,709	-0.12%
2019/12/18	2	16.80	0	0.00	16.70	2	1,772	0.11%
2019/12/09	3	16.75	0	0.00	16.75	3	1,743	0.17%
2019/11/29	0	0.00	1	17.90	17.50	-1	1,755	-0.06%
2019/11/26	0	0.00	1	17.55	17.55	-1	1,845	-0.05%
2019/11/25	0	0.00	2	17.55	17.65	-2	1,834	-0.11%
2019/11/22	0	0.00	1	17.10	17.00	-1	1,812	-0.06%
2019/11/14	0	0.00	3	16.70	16.70	-3	1,814	-0.17%
2019/11/11	0	0.00	10	16.90	16.65	-10	1,817	-0.55%
2019/11/08	0	0.00	5	17.15	17.30	-5	1,794	-0.28%
2019/11/07	0	0.00	5	17.20	17.15	-5	1,783	-0.28%
2019/11/06	2	17.13	10	17.15	17.10	-8	1,773	-0.45%
2019/11/05	1	17.40	0	0.00	17.45	1	1,742	0.06%
2019/11/04	1	17.70	0	0.00	17.65	1	1,733	0.06%
2019/11/01	0	0.00	1	18.05	18.05	-1	1,712	-0.06%
2019/10/31	11	17.92	0	0.00	17.65	11	1,695	0.65%
2019/10/29	2	18.10	0	0.00	18.20	2	1,623	0.12%
2019/10/28	20	18.87	12	18.16	19.00	8	1,527	0.52%
2019/10/24	13	17.72	0	0.00	17.70	13	1,426	0.91%
2019/10/23	0	0.00	3	17.28	18.00	-3	1,397	-0.21%
2019/10/21	3	16.93	0	0.00	17.05	3	1,280	0.23%
2019/10/17	0	0.00	2	17.35	17.40	-2	1,269	-0.16%
2019/10/16	2	17.00	0	0.00	17.35	2	1,267	0.16%
2019/10/14	0	0.00	1	17.20	17.45	-1	1,263	-0.08%
2019/10/08	0	0.00	1	17.30	17.05	-1	1,285	-0.08%
2019/10/04	1	16.90	0	0.00	16.90	1	1,365	0.07%
2019/09/27	0	0.00	2	17.05	16.85	-2	1,245	-0.16%
2019/09/25	2	17.08	0	0.00	16.85	2	1,053	0.19%
2019/09/17	0	0.00	1	16.45	16.30	-1	951	-0.11%
2019/09/05	1	16.90	0	0.00	16.85	1	906	0.11%
2019/08/30	12	16.72	10	17.15	16.45	2	835	0.24%
2019/07/30	0	0.00	1	16.15	16.15	-1	771	-0.13%
2019/07/26	1	16.70	0	0.00	16.70	1	793	0.13%
2019/07/17	0	0.00	3	16.10	16.10	-3	1,059	-0.28%
2019/06/18	0	0.00	1	14.50	14.50	-1	1,657	-0.06%
2019/06/13	1	14.65	0	0.00	14.65	1	1,722	0.06%
2019/05/24	1	14.50	0	0.00	14.50	1	1,817	0.06%
2019/05/02	0	0.00	1	17.50	17.35	-1	1,912	-0.05%
2019/04/26	42	17.45	41	17.22	17.00	1	1,797	0.06%
2019/04/25	1	16.85	0	0.00	16.85	1	1,619	0.06%
2019/04/18	0	0.00	2	16.63	16.00	-2	1,528	-0.13%
2019/04/17	0	0.00	1	16.95	16.55	-1	1,522	-0.07%
2019/04/09	1	16.10	2	16.15	15.70	-1	1,385	-0.07%
2019/04/08	1	15.80	0	0.00	15.90	1	1,343	0.07%
2019/04/03	2	15.85	3	15.93	15.80	-1	1,316	-0.08%
2019/04/02	0	0.00	1	15.90	15.90	-1	1,291	-0.08%
2019/04/01	0	0.00	15	15.53	15.50	-15	1,253	-1.20%
2019/03/29	2	15.53	0	0.00	15.80	2	1,207	0.17%
2019/03/28	0	0.00	3	15.50	15.40	-3	975	-0.31%
2019/03/26	5	14.60	0	0.00	14.65	5	873	0.57%
2019/03/22	9	14.50	0	0.00	14.60	9	846	1.06%
2019/03/11	1	13.80	0	0.00	13.85	1	778	0.13%
2019/02/21	2	14.80	0	0.00	14.70	2	761	0.26%
2019/02/14	2	14.20	2	14.05	14.25	0	537	0.00%
2019/01/11	0	0.00	1	13.35	13.35	-1	572	-0.17%
2018/12/21	2	13.35	0	0.00	13.40	2	711	0.28%
2018/12/06	0.1	14.35	0	0.00	14.25	0.1	717	0.01%
2018/11/21	3	15.00	0	0.00	14.95	3	912	0.33%
2018/09/05	2	17.50	2	17.10	17.30	0	2,891	0.00%
2018/08/31	0	0.00	5	17.30	17.30	-5	3,321	-0.15%
2018/08/21	1	16.10	0	0.00	16.15	1	4,652	0.02%
2018/08/10	2	16.15	0	0.00	16.15	2	5,027	0.04%
2018/08/08	3	16.50	0	0.00	16.50	3	5,021	0.06%
2018/08/03	0	0.00	10	16.65	16.95	-10	5,015	-0.20%
2018/07/27	0	0.00	47	17.00	16.90	-47	4,944	-0.95%
2018/07/26	11	17.15	0	0.00	17.00	11	4,939	0.22%
2018/07/25	46	16.48	1	16.40	16.60	45	4,913	0.92%
2018/07/24	2	16.25	0	0.00	16.35	2	4,915	0.04%
2018/07/17	0	0.00	0.8	18.50	16.80	-0.8	4,931	-0.02%
2018/07/10	1	16.70	0	0.00	16.70	1	4,632	0.02%
2018/06/25	1	21.30	1	20.95	20.30	0	3,948	0.00%
2018/06/21	1	21.25	1	21.80	22.00	0	3,799	0.00%
2018/06/13	0	0.00	1	23.00	22.50	-1	3,474	-0.03%
2018/06/12	0	0.00	9	21.78	21.90	-9	3,191	-0.28%
2018/06/11	7	21.64	1	21.60	21.50	6	3,069	0.20%
2018/06/08	1	21.85	1	22.00	21.85	0	3,002	0.00%
2018/06/07	5	22.55	2	22.40	22.40	3	2,933	0.10%
2018/06/06	4	21.75	5	21.88	22.40	-1	2,543	-0.04%
2018/05/31	0	0.00	2	21.30	20.50	-2	2,025	-0.10%
2018/05/30	2	21.15	2	20.98	21.05	0	1,945	0.00%
2018/05/29	0	0.00	1	20.85	21.20	-1	1,859	-0.05%
2018/05/28	2	21.30	6	20.47	21.50	-4	1,643	-0.24%
2018/05/25	3	19.40	2	19.48	19.80	1	1,344	0.07%
2018/05/23	1	17.25	1	17.10	17.25	0	938	0.00%
2018/05/22	1	17.05	1	17.30	17.10	0	951	0.00%
2018/05/21	2	17.00	2	16.95	17.00	0	952	0.00%
2018/05/14	0	0.00	2	16.55	16.50	-2	969	-0.21%
2018/05/08	0	0.00	1	16.35	16.45	-1	1,041	-0.10%
2018/04/17	3	16.10	3	16.05	16.10	0	1,016	0.00%
2018/04/16	2	16.15	2	16.25	16.15	0	1,018	0.00%
2018/03/31	0	0.00	2	16.60	16.60	-2	1,079	-0.19%
2018/03/12	11	17.85	11	18.10	17.40	0	1,102	0.00%
2018/03/09	2	17.40	2	17.50	17.55	0	1,046	0.00%
2018/03/08	0	0.00	5	17.25	17.10	-5	1,012	-0.49%
2018/03/02	1	16.75	0	0.00	16.75	1	993	0.10%
2018/03/01	0	0.00	5	17.30	17.35	-5	981	-0.51%
2018/02/26	0	0.00	5	16.70	16.75	-5	936	-0.53%
2018/02/21	0	0.00	2	16.10	16.20	-2	939	-0.21%
2018/02/02	5	17.10	0	0.00	16.90	5	934	0.53%
2018/01/29	0	0.00	2	16.95	16.80	-2	925	-0.22%
2018/01/17	2	16.10	0	0.00	16.40	2	1,146	0.17%
2018/01/16	0	0.00	7	16.20	16.20	-7	1,163	-0.60%
2018/01/08	1	17.10	1	17.25	17.00	0	1,338	0.00%