佳大 (2033)-國泰-敦南券商分點個股進出

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

佳大

(2033)

可現股當沖

股價
24.40
漲跌
▼0.10
漲幅
-0.41%
成交量
179張
產業
上市鋼鐵類股
81人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

佳大 (2033)籌碼相關－國泰-敦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-敦南券商分點個股進出
國泰-敦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
2024/11/20	11	24.54	0	0.00	24.50	11	1,442	0.76%
2024/11/19	13	25.09	6.3	25.02	25.10	6.7	1,441	0.46%
2024/11/18	5	24.93	13.1	24.97	24.80	-8.1	1,436	-0.57%
2024/11/15	93.2	26.63	79	25.99	25.05	14.2	1,425	1.00%
2024/11/14	40.1	26.58	38	26.23	26.85	2.1	1,358	0.16%
2024/11/13	2	24.00	10.1	24.47	24.80	-8.1	1,331	-0.61%
2024/11/12	6	24.93	1.2	24.63	24.65	4.8	1,333	0.36%
2024/11/11	22.2	24.10	21	24.22	24.55	1.2	1,333	0.09%
2024/11/08	45	26.05	62.5	26.77	25.65	-17.5	1,314	-1.33%
2024/11/07	10.1	25.46	1	26.55	24.60	9.1	1,238	0.74%
2024/11/06	12.7	25.14	3	25.60	24.70	9.7	1,224	0.79%
2024/11/05	12.2	25.63	2	25.55	25.20	10.2	1,218	0.84%
2024/11/04	36.1	25.26	1	25.00	25.20	35.1	1,215	2.89%
2024/11/01	19	25.02	55.5	24.89	24.85	-36.5	1,215	-3.00%
2024/10/30	1	25.15	0	0.00	24.80	1	1,214	0.08%
2024/10/29	12	24.96	37.6	25.60	25.50	-25.6	1,214	-2.11%
2024/10/28	5.9	25.16	10.3	25.22	25.30	-4.4	1,209	-0.36%
2024/10/25	23.2	26.06	11.1	25.66	25.90	12.1	1,204	1.01%
2024/10/24	36.8	26.62	49.2	26.49	26.35	-12.4	1,190	-1.04%
2024/10/23	37	26.69	26.3	26.76	26.75	10.7	1,173	0.92%
2024/10/22	24	25.85	36.2	26.23	26.30	-12.2	1,146	-1.06%
2024/10/21	1	24.90	11.8	24.73	25.10	-10.8	1,108	-0.97%
2024/10/18	33.3	24.78	65.1	24.46	24.20	-31.8	1,092	-2.91%
2024/10/17	30.2	24.39	34.8	24.14	24.00	-4.6	1,071	-0.43%
2024/10/16	160.2	24.79	115.9	23.77	23.95	44.3	1,056	4.19%	大買/大賣/
2024/10/15	36	23.69	36.1	24.13	24.25	-0.1	997	-0.01%
2024/10/14	10.1	20.49	17.5	21.28	22.05	-7.4	953	-0.78%
2024/10/11	3.2	19.27	14.4	19.50	20.05	-11.2	941	-1.19%
2024/10/09	18.6	20.59	20.4	20.60	20.50	-1.8	929	-0.19%
2024/10/08	4	21.48	3	21.50	21.10	1	914	0.11%
2024/10/07	1	22.50	5	22.55	22.85	-4	907	-0.44%
2024/10/04	0.8	23.10	1	23.00	22.90	-0.2	903	-0.02%
2024/10/01	0.9	23.02	4	23.08	23.10	-3.1	904	-0.35%
2024/09/30	4	22.97	2	23.25	23.00	2	902	0.22%
2024/09/27	6.2	23.02	12.5	23.07	23.00	-6.3	895	-0.70%
2024/09/26	1.2	21.77	22.1	21.96	22.55	-20.9	877	-2.38%
2024/09/25	5.8	22.26	2	23.00	22.05	3.8	870	0.44%
2024/09/24	1.2	22.03	10.5	22.36	22.30	-9.3	866	-1.07%
2024/09/23	8.4	21.81	18.1	21.84	22.10	-9.6	861	-1.12%
2024/09/20	80	22.16	71.2	22.31	21.85	8.9	848	1.04%
2024/09/19	360.3	20.83	497.1	21.89	22.55	-136.8	792	-17.26%	大買/大賣/鉅額交易
2024/09/18	253.8	20.64	153.6	20.60	21.25	100.2	551	18.18%	大買/大賣/
2024/09/16	60	19.23	15	19.22	19.35	45	296	15.19%
2024/09/13	0	0.00	6.5	17.50	17.60	-6.5	190	-3.39%
2024/09/11	0	0.00	7	15.20	15.20	-7	182	-3.84%
2024/09/06	0.3	15.51	0	0.00	15.35	0.3	187	0.19%
2024/09/04	0.8	16.02	2	15.70	15.80	-1.3	189	-0.66%
2024/09/03	0.3	16.55	0	0.00	16.60	0.3	191	0.17%
2024/09/02	1.1	16.83	2	16.75	16.70	-0.9	193	-0.45%
2024/08/30	1.2	16.64	6	17.04	16.85	-4.8	193	-2.50%
2024/08/28	1.3	15.98	1	16.25	16.45	0.3	188	0.16%
2024/08/27	0	0.00	3	16.60	16.45	-3	189	-1.58%
2024/08/23	1	16.60	2	16.60	16.70	-1	194	-0.51%
2024/08/21	1	16.90	2	17.15	16.90	-1	195	-0.51%
2024/08/20	0	0.00	0.8	16.90	16.90	-0.8	194	-0.41%
2024/08/19	10	16.95	0	0.00	17.00	10	198	5.04%
2024/08/16	55	16.87	4	16.95	16.95	51	196	25.99%
2024/08/15	12.3	17.01	15.1	16.79	16.95	-2.8	190	-1.47%
2024/08/14	8	16.29	24	16.37	16.25	-16	186	-8.58%
2024/08/13	7	15.45	2	15.75	15.60	5	173	2.89%
2024/08/12	0	0.00	2	15.30	15.40	-2	169	-1.18%
2024/08/09	2	14.65	2	14.83	14.95	0	168	0.00%
2024/08/08	0	0.00	1	14.50	14.50	-1	166	-0.60%
2024/08/07	1	14.30	1	14.60	14.60	0	166	0.00%
2024/08/06	4.1	14.10	1	14.20	14.10	3.1	165	1.84%
2024/08/05	0.2	14.52	0	0.00	14.10	0.2	164	0.14%
2024/08/01	0	0.00	3	15.58	15.65	-3	162	-1.85%
2024/07/31	1	15.25	0	0.00	15.45	1	160	0.62%
2024/07/30	27	15.21	26	15.37	15.50	1	160	0.62%
2024/07/29	0	0.00	2	15.25	15.25	-2	159	-1.26%
2024/07/23	0	0.00	3	15.62	15.45	-3	161	-1.86%
2024/07/22	2.1	15.60	10	15.53	15.60	-7.9	162	-4.86%
2024/07/19	2.4	15.61	0	0.00	15.30	2.4	160	1.50%
2024/07/18	2	15.92	8	15.83	15.80	-6	160	-3.72%
2024/07/17	1	15.90	22	15.92	15.80	-21	160	-13.09%
2024/07/16	0.1	15.85	0.2	15.80	15.75	-0.1	161	-0.09%
2024/07/15	0	16.00	0	0.00	15.80	0	163	0.02%
2024/07/12	0	0.00	2	15.90	16.00	-2	178	-1.12%
2024/07/11	0	0.00	3	15.77	15.80	-3	182	-1.65%
2024/07/10	0	0.00	8	15.64	15.60	-8	187	-4.26%
2024/07/08	0	15.80	1	15.80	15.75	-1	217	-0.46%
2024/07/05	0	0.00	8	16.03	16.05	-8	223	-3.59%
2024/07/04	0	0.00	3	15.55	15.80	-3	233	-1.29%
2024/07/03	3.1	15.30	2	15.35	15.35	1.1	273	0.39%
2024/07/02	2	15.23	0	0.00	15.20	2	279	0.72%
2024/07/01	0	0.00	0.3	15.75	15.50	-0.3	293	-0.10%
2024/06/28	0	0.00	8	15.38	15.30	-8	292	-2.74%
2024/06/27	3	15.25	5	15.30	15.35	-2	291	-0.69%
2024/06/26	0	0.00	5	15.35	15.30	-5	290	-1.72%
2024/06/25	0	15.35	15	15.33	15.35	-15	290	-5.16%
2024/06/24	2	15.65	33	15.43	15.45	-31	289	-10.72%
2024/06/21	10	15.55	10	15.80	15.75	0	289	0.00%
2024/06/20	10.1	15.58	10	15.56	15.50	0.1	287	0.05%
2024/06/19	9	15.77	7	15.55	15.60	2	286	0.70%
2024/06/18	2	15.78	3	15.94	16.00	-1	284	-0.36%
2024/06/17	16	15.70	0	0.00	15.85	16	282	5.66%
2024/06/14	11	15.47	14.2	15.69	15.65	-3.2	282	-1.13%
2024/06/13	7	15.20	2	15.18	15.20	5	281	1.79%
2024/06/12	23	15.22	5	15.20	15.15	18	299	6.02%
2024/06/11	4.1	15.65	0	0.00	15.45	4.1	311	1.33%
2024/06/07	3	15.85	1	15.80	15.75	2	311	0.64%
2024/06/06	10	15.70	10	15.45	15.45	0	310	0.00%
2024/06/05	5	15.75	5	15.65	15.65	0	307	0.00%
2024/06/04	5	15.90	6	15.77	15.75	-1	307	-0.33%
2024/06/03	5.1	15.90	5	15.95	15.90	0	306	0.01%
2024/05/31	7	16.02	3	15.97	15.95	4	308	1.30%
2024/05/30	0	15.85	0	16.40	15.85	0	307	0.00%
2024/05/29	2	16.00	0	16.35	16.00	2	305	0.66%
2024/05/28	3.1	16.00	3	16.10	16.25	0.1	302	0.02%
2024/05/24	10	16.03	3	15.95	16.05	7	302	2.32%
2024/05/23	12	16.00	0	0.00	16.10	12	303	3.95%
2024/05/22	4	16.61	3.4	16.42	16.40	0.7	300	0.22%
2024/05/21	1.4	16.70	0	0.00	16.55	1.4	300	0.45%
2024/05/20	5	16.61	10	16.90	16.80	-5	300	-1.67%
2024/05/17	0	0.00	3	16.20	16.20	-3	287	-1.04%
2024/05/16	10	16.23	0	0.00	16.15	10	288	3.47%
2024/05/14	4	16.30	0	0.00	16.15	4	287	1.39%
2024/05/13	0	16.15	1	16.40	16.25	-1	287	-0.35%
2024/05/10	1	16.20	0	0.00	16.20	1	288	0.35%
2024/05/09	5	16.40	0	0.00	16.30	5	287	1.74%
2024/05/07	7	16.30	10	16.40	16.30	-3	288	-1.04%
2024/04/30	1	16.85	2	16.78	16.70	-1	291	-0.34%
2024/04/29	2	17.10	10	17.13	17.05	-8	289	-2.77%
2024/04/26	9	16.68	5	16.65	16.65	4	289	1.39%
2024/04/25	7	17.06	0	0.00	16.90	7	288	2.44%
2024/04/24	11.3	17.11	0	0.00	17.15	11.3	288	3.92%
2024/04/23	0	17.20	0	0.00	17.20	0	295	0.01%
2024/04/22	0.1	17.40	1	17.55	17.15	-0.9	297	-0.30%
2024/04/19	5.1	17.52	0	0.00	17.50	5.1	296	1.72%
2024/04/18	22.3	18.37	2	18.40	17.80	20.3	303	6.68%
2024/04/17	1	17.31	1	17.60	17.95	0	289	0.01%
2024/04/16	2	17.20	0	0.00	17.05	2	287	0.70%
2024/04/15	5	18.71	6	18.80	18.05	-1	285	-0.36%
2024/04/12	2	18.20	31.1	18.04	18.30	-29.1	271	-10.71%
2024/04/11	3	17.43	0.2	17.50	17.35	2.8	281	0.98%
2024/04/10	3.1	17.29	1.2	17.70	17.70	1.9	306	0.62%
2024/04/09	24.6	17.51	24	17.41	17.45	0.6	295	0.20%
2024/04/08	5	16.57	6	16.77	16.80	-1	258	-0.39%
2024/04/03	59	17.27	56	17.09	16.30	3	258	1.16%
2024/04/02	0	0.00	1	16.50	16.50	-1	254	-0.39%
2024/04/01	1	16.00	0	0.00	16.25	1	278	0.36%
2024/03/28	1	16.30	0	0.00	16.10	1	386	0.26%
2024/03/27	2	15.95	2	16.03	15.95	0	424	0.00%
2024/03/26	1	15.80	2	15.80	15.80	-1	575	-0.17%
2024/03/25	0	0.00	4	15.85	15.80	-4	689	-0.58%
2024/03/21	2	15.90	0	0.00	15.80	2	799	0.25%
2024/03/20	1	15.75	0	0.00	15.70	1	843	0.12%
2024/03/19	1	15.95	6	15.93	15.80	-5	843	-0.59%
2024/03/18	8	16.20	6	16.10	16.00	2	841	0.24%
2024/03/15	24	16.87	18	16.30	16.00	6	840	0.72%
2024/03/14	3	16.73	6.1	16.79	16.95	-3.1	822	-0.37%
2024/03/13	0	0.00	2.2	15.50	15.45	-2.2	808	-0.27%
2024/03/12	2	15.87	1	15.95	15.95	1	808	0.13%
2024/03/11	0	0.00	3	15.93	16.00	-3	807	-0.37%
2024/03/08	1.2	15.95	0	0.00	15.95	1.2	807	0.15%
2024/03/07	0	0.00	3	16.25	16.00	-3	807	-0.37%
2024/03/06	3	16.33	0	0.00	16.25	3	806	0.37%
2024/03/05	2	16.60	1	16.70	16.50	1	802	0.12%
2024/03/04	0	16.90	3	16.65	16.65	-3	801	-0.37%
2024/03/01	0	17.00	1	16.80	16.75	-1	801	-0.12%
2024/02/27	0	0.00	26	16.98	16.70	-26	800	-3.25%
2024/02/26	2	17.13	6	17.12	17.00	-4	797	-0.50%
2024/02/23	0	0.00	3	17.13	17.00	-3	794	-0.38%
2024/02/22	1	17.40	1	16.95	16.95	0	794	0.00%
2024/02/21	10	17.04	10	16.98	17.00	0	793	0.00%
2024/02/20	20	17.50	21	17.02	17.00	-1	790	-0.13%
2024/02/19	4.2	17.15	2.1	17.20	17.15	2.1	790	0.27%
2024/02/16	1	16.65	0	0.00	16.60	1	787	0.13%
2024/02/15	0	0.00	21	16.15	16.30	-21	785	-2.67%
2024/02/05	0	0.00	13	16.07	16.10	-13	784	-1.66%
2024/02/02	8	16.31	9	16.19	16.15	-1	783	-0.13%
2024/02/01	0	0.00	2	16.55	16.55	-2	781	-0.26%
2024/01/31	5	16.66	6	16.61	16.60	-1	781	-0.13%
2024/01/30	15	17.06	0	0.00	16.70	15	780	1.92%
2024/01/29	2	16.50	2	16.60	16.75	0	777	0.00%
2024/01/26	10	16.46	5	16.41	16.35	5	776	0.64%
2024/01/25	1	16.45	0	0.00	16.45	1	775	0.13%
2024/01/24	11	16.70	1	16.60	16.60	10	773	1.29%
2024/01/23	2	16.30	0	0.00	16.30	2	770	0.26%
2024/01/22	4	16.07	4.5	16.10	16.10	-0.5	769	-0.06%
2024/01/18	5	15.95	17	15.93	15.95	-12	768	-1.56%
2024/01/17	28.1	16.31	27	16.15	15.85	1.1	768	0.14%
2024/01/16	2	17.00	0	0.00	16.65	2	759	0.26%
2024/01/15	1.1	17.21	0	0.00	17.20	1.1	755	0.14%
2024/01/12	23	17.47	28	17.34	17.15	-5	753	-0.66%
2024/01/11	1	17.20	10	17.25	17.20	-9	742	-1.21%
2024/01/10	2	17.30	5	17.41	17.25	-3	739	-0.41%
2024/01/09	2	17.70	0	0.00	17.65	2	737	0.27%
2024/01/08	21	18.16	15	18.15	18.05	6	733	0.82%
2024/01/05	75	19.11	74	18.44	18.30	1	729	0.14%
2024/01/04	52	18.32	69.9	18.53	19.00	-17.9	707	-2.53%
2024/01/03	14.1	17.52	10	17.39	17.30	4.1	675	0.60%
2024/01/02	15.3	17.80	26	17.79	17.65	-10.7	672	-1.59%
2023/12/29	14	18.07	19	18.28	18.05	-5	666	-0.75%
2023/12/28	26.1	18.26	30	18.17	18.15	-3.9	659	-0.59%
2023/12/27	58.2	19.06	35	18.53	18.45	23.2	648	3.58%
2023/12/26	109	19.49	99.1	19.39	18.90	9.9	624	1.59%	大買/
2023/12/25	193.6	19.24	166	19.34	18.70	27.6	580	4.76%	大買/大賣/
2023/12/22	27.2	18.26	80	18.44	18.30	-52.8	516	-10.23%
2023/12/21	333.2	20.38	268.3	20.33	19.25	64.9	479	13.54%	大買/大賣/
2023/12/20	112.1	18.17	107.3	18.65	18.95	4.9	328	1.47%	大買/大賣/
2023/12/19	57	16.97	63	17.40	17.25	-6	215	-2.79%
2023/12/18	22.1	17.12	34.5	16.97	16.10	-12.4	154	-8.03%
2023/12/15	12.5	16.74	19.3	16.85	16.85	-6.8	103	-6.62%
2023/12/12	3	15.20	0	0.00	15.30	3	60	4.98%
2023/12/08	1	15.25	1	15.20	15.25	0	59	0.05%
2023/12/05	0	0.00	2	15.15	15.00	-2	58	-3.40%
2023/12/04	0	0.00	3	15.15	15.25	-3	59	-5.07%
2023/12/01	0	0.00	2	15.05	15.10	-2	60	-3.32%
2023/11/24	1	14.95	0	0.00	14.95	1	60	1.66%
2023/11/22	1.1	15.00	0	0.00	15.05	1.1	60	1.81%
2023/11/21	0.1	15.20	0	0.00	15.10	0.1	60	0.16%
2023/11/16	1	14.85	1	14.80	14.90	0	57	0.00%
2023/11/15	1	14.50	1	14.60	14.65	0	56	0.00%
2023/11/07	0	14.55	0	0.00	14.45	0	65	0.03%
2023/11/03	0	0.00	2	14.70	14.45	-2	66	-3.02%
2023/11/01	0	0.00	1	14.60	14.90	-1	66	-1.50%
2023/10/30	0	0.00	1	15.15	15.05	-1	75	-1.32%
2023/10/27	0	15.25	1	15.35	15.35	-1	76	-1.29%
2023/10/26	0	0.00	1	14.95	15.00	-1	76	-1.31%
2023/10/24	0	14.50	0	0.00	14.55	0	78	0.02%
2023/10/23	0	0.00	2	14.43	14.50	-2	81	-2.45%
2023/10/19	0	14.45	0	0.00	14.35	0	83	0.01%
2023/10/16	1	14.35	0	0.00	14.50	1	84	1.18%
2023/10/11	0	14.40	0	0.00	14.30	0	84	0.01%
2023/10/06	0	0.00	1	14.40	14.00	-1	84	-1.18%
2023/10/04	0	14.30	0	0.00	14.25	0	88	0.02%
2023/10/03	0	0.00	2	14.75	14.70	-2	89	-2.23%
2023/10/02	0	14.85	0	0.00	14.70	0	91	0.01%
2023/09/27	0	14.95	0	0.00	14.80	0	91	0.00%
2023/09/26	0	14.80	1	14.95	14.80	-1	92	-1.07%
2023/09/25	2	15.30	0	0.00	15.10	2	91	2.18%
2023/09/22	0	0.00	1	15.50	15.50	-1	90	-1.10%
2023/09/19	1	14.55	0	0.00	14.60	1	91	1.09%
2023/09/18	1	14.60	0	0.00	14.75	1	91	1.09%
2023/09/12	0	0.00	1	14.15	14.10	-1	94	-1.06%
2023/09/06	2	14.10	0	0.00	14.10	2	100	1.99%
2023/09/04	1	14.90	0	0.00	14.55	1	101	0.99%
2023/09/01	2	14.20	0	0.00	14.35	2	100	1.99%
2023/08/31	1	14.25	0	0.00	14.20	1	101	0.99%
2023/08/30	0	0.00	3	14.30	14.30	-3	103	-2.89%
2023/08/29	1	14.20	0	0.00	14.20	1	105	0.95%
2023/08/28	1	14.10	0	0.00	14.30	1	105	0.95%
2023/08/25	2	14.25	0	0.00	14.25	2	106	1.89%
2023/08/21	1	14.25	0	0.00	14.25	1	108	0.92%
2023/08/18	3	14.12	0	0.00	14.00	3	108	2.77%
2023/08/17	2	14.18	0	0.00	14.35	2	107	1.86%
2023/08/15	2	14.25	1	14.40	14.25	1	108	0.92%
2023/08/14	2.1	14.01	0	14.35	14.10	2.1	109	1.90%
2023/08/11	3	14.45	0	14.75	14.35	3	106	2.80%
2023/08/10	2	14.75	0	0.00	14.80	2	106	1.88%
2023/08/09	4	15.08	0	0.00	15.05	4	106	3.74%
2023/08/07	2	15.15	0	0.00	15.15	2	108	1.84%
2023/08/02	2	15.23	6	15.48	15.20	-4	109	-3.65%
2023/07/31	22	15.18	6	15.18	15.15	16	103	15.55%
2023/07/28	4	15.15	12	15.55	15.55	-8	102	-7.78%
2023/07/27	2	15.20	2	15.20	15.15	0	101	0.00%
2023/07/26	4	14.84	0	0.00	14.90	4	99	4.02%
2023/07/25	1	14.50	0	0.00	14.50	1	97	1.02%
2023/07/20	0	0.00	1	14.15	14.40	-1	100	-0.99%
2023/07/19	4	14.35	0	0.00	14.05	4	104	3.86%
2023/07/18	1	14.30	0	0.00	14.30	1	106	0.94%
2023/07/17	1	13.95	0	0.00	13.95	1	108	0.92%
2023/07/14	9	14.09	0	0.00	14.05	9	110	8.16%
2023/07/13	1	13.95	0.1	13.95	13.95	0.9	125	0.72%
2023/07/12	1	13.90	3	13.92	13.95	-2	133	-1.50%
2023/07/11	7	14.29	0	14.50	14.10	7	133	5.22%
2023/07/10	1	14.55	2	14.30	14.35	-1	133	-0.75%
2023/07/07	2	14.70	1	14.75	14.75	1	131	0.76%
2023/07/06	2	14.80	0	0.00	14.80	2	131	1.52%
2023/07/05	4	14.94	0	15.00	14.90	4	131	3.03%
2023/07/04	0	0.00	4	15.11	15.00	-4	131	-3.03%
2023/07/03	4	15.00	1	15.05	15.00	3	133	2.25%
2023/06/30	6	15.03	0	0.00	15.00	6	135	4.44%
2023/06/28	1	15.00	1	15.05	15.05	0	136	0.00%
2023/06/27	5	15.08	1	15.20	15.05	4	137	2.92%
2023/06/26	5	14.94	4	15.20	15.20	1	143	0.70%
2023/06/21	8	14.91	2	15.10	14.80	6	145	4.11%
2023/06/20	6	15.05	2	15.05	15.05	4	143	2.78%
2023/06/19	4	15.10	0	0.00	15.10	4	144	2.77%
2023/06/16	2	15.10	3	15.22	15.10	-1	146	-0.68%
2023/06/15	3	15.07	2	15.10	15.10	1	147	0.68%
2023/06/14	1	15.10	1	15.20	15.10	0	153	0.00%
2023/06/13	1	15.05	0	0.00	15.10	1	156	0.64%
2023/06/12	1	15.30	0	0.00	15.35	1	154	0.65%
2023/06/08	1	15.20	5	15.10	15.05	-4	154	-2.59%
2023/06/06	1.1	15.25	4	15.35	15.25	-2.9	160	-1.83%
2023/06/05	0	0.00	1	15.50	15.30	-1	162	-0.62%
2023/06/02	2	15.00	0	0.00	15.05	2	164	1.22%
2023/06/01	0	15.20	0	0.00	15.10	0	167	0.00%
2023/05/31	0	15.20	2	15.15	15.15	-2	170	-1.17%
2023/05/30	0	15.25	2	15.10	15.10	-2	171	-1.16%
2023/05/29	0.1	15.25	0	0.00	15.10	0.1	174	0.06%
2023/05/26	2	15.10	1	15.10	15.10	1	180	0.55%
2023/05/24	0	0.00	1	15.40	15.45	-1	199	-0.50%
2023/05/23	0	0.00	2	15.25	15.35	-2	203	-0.98%
2023/05/22	1	15.10	0.1	15.10	15.05	1	211	0.45%
2023/05/19	0.3	15.05	0	0.00	15.00	0.3	212	0.12%
2023/05/12	2	14.93	0	0.00	14.90	2	233	0.86%
2023/05/11	2	14.93	0	0.00	14.85	2	234	0.85%
2023/05/08	2	15.35	2	15.35	15.20	0	246	0.00%
2023/05/05	1	15.20	0	0.00	15.20	1	248	0.40%
2023/05/04	2	15.20	0	15.10	15.20	2	253	0.79%
2023/05/02	0	15.40	0	0.00	15.35	0	283	0.01%
2023/04/25	1	15.45	0	0.00	15.20	1	344	0.29%
2023/04/19	1	16.30	2	16.50	16.30	-1	368	-0.27%
2023/04/18	5	17.07	4	16.69	16.35	1	371	0.27%
2023/04/17	0	0.00	11	16.07	16.65	-11	366	-3.00%
2023/04/13	0	0.00	1	16.00	15.90	-1	368	-0.27%
2023/04/12	1	15.85	0	0.00	15.85	1	393	0.25%
2023/04/10	0	16.05	0	0.00	15.85	0	440	0.00%
2023/04/07	2	16.05	0	0.00	15.75	2	485	0.41%
2023/04/06	0	0.00	0	16.00	16.05	0	502	-0.01%
2023/03/31	0	0.00	4	16.25	16.25	-4	522	-0.77%
2023/03/29	10	15.87	11	15.88	15.75	-1	614	-0.16%
2023/03/27	9.1	15.95	0	0.00	16.05	9.1	646	1.40%
2023/03/24	1	15.45	0	0.00	15.70	1	673	0.15%
2023/03/23	2	15.43	0	0.00	15.45	2	733	0.27%
2023/03/20	0	0.00	5	15.35	15.40	-5	786	-0.64%
2023/03/17	9	15.33	1	15.35	15.35	8	785	1.02%
2023/03/16	1	15.00	0	0.00	14.80	1	779	0.13%
2023/03/09	0	0.00	4	15.98	16.00	-4	774	-0.52%
2023/03/08	0	0.00	2	16.20	16.20	-2	771	-0.26%
2023/03/07	1	16.20	1	16.10	16.10	0	769	0.00%
2023/03/06	2	16.05	2	16.10	16.00	0	765	0.00%
2023/03/03	0	0.00	3	15.82	15.85	-3	761	-0.39%
2023/03/01	2	15.70	0	0.00	15.65	2	758	0.26%
2023/02/24	2.1	16.03	1	16.00	16.20	1.1	756	0.14%
2023/02/23	0	0.00	25	16.10	16.20	-25	751	-3.33%
2023/02/21	0.1	15.65	0	0.00	15.85	0.1	732	0.01%
2023/02/20	3	15.67	3	15.60	15.70	0	731	0.00%
2023/02/17	1	15.25	1	15.25	15.25	0	727	0.00%
2023/02/16	7	15.58	1	15.35	15.30	6	731	0.82%
2023/02/15	1	15.35	0	0.00	15.10	1	724	0.14%
2023/02/10	0	0.00	2	15.35	15.30	-2	716	-0.28%
2023/02/09	11	15.75	1	15.65	15.70	10	714	1.40%
2023/02/08	0	0.00	1	15.90	15.80	-1	713	-0.14%
2023/02/07	0	0.00	2	16.03	16.05	-2	709	-0.28%
2023/02/06	1	15.75	2	15.85	15.85	-1	702	-0.14%
2023/02/03	0	0.00	0	15.55	15.70	0	699	0.00%
2023/02/02	2.2	15.85	12	15.90	15.85	-9.9	696	-1.41%
2023/02/01	7	16.06	14	16.17	16.00	-7	690	-1.01%
2023/01/31	2	15.90	16	15.86	15.90	-14	677	-2.07%
2023/01/30	21	15.58	4	15.75	15.60	17	660	2.57%
2023/01/17	5	15.39	8	15.48	15.40	-3	655	-0.46%
2023/01/16	44	15.81	33	15.71	15.50	11	649	1.69%
2023/01/13	5	15.54	23	15.46	15.10	-18	605	-2.97%
2023/01/12	77	15.82	56	15.46	15.45	21	598	3.51%
2023/01/11	5.1	15.55	4.1	15.39	15.25	1	578	0.17%
2023/01/10	0	15.25	4	15.25	15.15	-4	573	-0.70%
2023/01/09	0	15.50	3.4	15.33	15.20	-3.4	570	-0.60%
2023/01/06	0.4	15.20	4.1	15.22	15.20	-3.7	566	-0.65%
2023/01/05	4	15.44	3	15.75	15.35	1	564	0.18%
2023/01/04	14	15.54	0.1	16.00	15.50	13.9	555	2.50%
2023/01/03	4	15.80	3	15.80	15.75	1	551	0.18%
2022/12/30	9	16.27	8	16.41	15.75	1	545	0.18%
2022/12/29	9	16.24	5	16.09	15.90	4	519	0.78%
2022/12/28	29	16.68	39.1	16.34	16.10	-10.1	509	-1.98%
2022/12/27	20	15.94	7.2	15.77	15.75	12.8	474	2.70%
2022/12/26	3.1	16.40	6	16.68	16.20	-2.9	429	-0.68%
2022/12/23	10	16.83	18	16.58	16.70	-8	413	-1.93%
2022/12/22	40.2	16.69	22	16.69	16.70	18.2	393	4.63%
2022/12/21	6	15.98	28.6	16.59	16.65	-22.6	327	-6.92%
2022/12/20	14.2	15.50	11	15.23	15.15	3.1	303	1.04%
2022/12/19	3.1	15.13	0	0.00	14.75	3.1	284	1.09%
2022/12/16	39	15.77	20	15.81	15.65	19	274	6.92%
2022/12/15	17	15.53	42.2	15.47	15.75	-25.2	240	-10.47%
2022/12/14	13.4	14.74	5	14.44	14.35	8.4	179	4.69%
2022/12/13	2	14.43	3	14.05	14.75	-1	157	-0.63%
2022/12/09	0	0.00	1	13.50	13.45	-1	131	-0.76%
2022/12/06	0	0.00	1	13.75	13.70	-1	132	-0.75%
2022/12/05	1	14.05	0.4	14.00	13.95	0.7	135	0.48%
2022/12/02	2	13.95	2	13.93	13.80	0	138	0.00%
2022/12/01	1	13.65	4	13.65	13.60	-3	144	-2.08%
2022/11/30	3	13.55	1	13.55	13.55	2	145	1.38%
2022/11/24	0	0.00	1	13.45	13.50	-1	149	-0.67%
2022/11/16	1	13.60	0	0.00	13.35	1	159	0.63%
2022/11/15	12.1	13.55	2	13.65	13.45	10.1	157	6.39%
2022/11/14	2	13.55	3	13.42	13.35	-1	157	-0.63%
2022/11/11	0	0.00	25	12.83	12.75	-25	160	-15.58%
2022/11/09	2	12.95	0	0.00	12.90	2	188	1.06%
2022/11/08	1	13.05	0	0.00	12.90	1	197	0.51%
2022/11/02	0	0.00	1	12.40	12.40	-1	216	-0.46%
2022/10/27	1	12.35	1	12.40	12.40	0	235	0.00%
2022/10/26	5	12.22	0	0.00	12.25	5	265	1.89%
2022/10/25	0	12.20	0	0.00	12.25	0	294	0.01%
2022/10/24	1	12.40	4	12.50	12.35	-3	294	-1.02%
2022/10/21	3	12.10	0	0.00	12.00	3	295	1.02%
2022/10/20	0	13.35	0	0.00	12.00	0	295	0.00%
2022/10/19	3	12.33	0	0.00	12.30	3	296	1.01%
2022/10/18	1	12.45	1	12.30	12.30	0	297	0.00%
2022/10/14	1	11.85	2	12.10	11.95	-1	297	-0.34%
2022/10/13	0	0.00	5	12.12	11.55	-5	298	-1.68%
2022/10/11	0	0.00	1	12.85	12.65	-1	296	-0.34%
2022/10/07	0	13.20	0	0.00	13.20	0	296	0.02%
2022/10/06	1	13.25	1	13.20	13.20	0	298	0.00%
2022/10/03	0.1	12.45	1	13.05	12.80	-0.9	298	-0.31%
2022/09/28	0	0.00	1	12.40	12.05	-1	310	-0.32%
2022/09/27	3	13.00	0	0.00	13.05	3	312	0.96%
2022/09/26	1.4	13.50	0	0.00	13.10	1.4	313	0.44%
2022/09/22	1	14.45	0	0.00	14.45	1	317	0.32%
2022/09/19	2	15.25	2	14.68	14.65	0	320	0.00%
2022/09/13	0	0.00	1	15.00	14.90	-1	332	-0.30%
2022/09/12	0	0.00	1	15.00	14.95	-1	339	-0.29%
2022/09/08	3	14.70	3	14.75	14.75	0	341	0.00%
2022/09/07	6	14.87	5	14.81	14.25	1	339	0.29%
2022/09/06	1	14.30	0	0.00	14.10	1	333	0.30%
2022/09/05	0	0.00	3	14.45	14.40	-3	335	-0.89%
2022/09/02	1	14.50	0	0.00	14.50	1	337	0.30%
2022/09/01	1	14.90	0	0.00	14.60	1	336	0.30%
2022/08/30	0	0.00	1	14.85	14.80	-1	336	-0.30%
2022/08/29	5	14.70	0	0.00	14.80	5	337	1.48%
2022/08/26	0	0.00	1	15.30	15.25	-1	338	-0.30%
2022/08/25	0	0.00	1	15.20	15.10	-1	339	-0.29%
2022/08/23	0	0.00	1	15.10	15.20	-1	338	-0.30%
2022/08/22	0	0.00	3	15.20	15.25	-3	338	-0.89%
2022/08/19	1	15.35	6	15.48	15.40	-5	338	-1.48%
2022/08/18	2	15.48	4	15.30	15.45	-2	335	-0.60%
2022/08/17	16	15.59	8	15.66	15.25	8	329	2.43%
2022/08/16	0	0.00	6	15.02	14.90	-6	311	-1.93%
2022/08/15	3	15.30	1.1	15.39	15.20	1.9	312	0.61%
2022/08/12	13	15.27	10.2	14.99	14.80	2.8	306	0.93%
2022/08/09	0	14.30	0.1	14.30	14.35	-0.1	297	-0.02%
2022/08/05	3	14.73	0	0.00	14.70	3	310	0.97%
2022/08/04	6.1	14.63	1	14.25	14.45	5.1	314	1.61%
2022/08/03	1.2	14.38	1	14.70	14.40	0.2	314	0.06%
2022/08/02	27	15.29	20	15.24	15.00	7	317	2.20%
2022/08/01	9	15.64	8	15.72	15.80	1	296	0.34%
2022/07/29	2	14.40	21	14.42	14.40	-19	272	-6.97%
2022/07/25	0	0.00	2	14.85	14.70	-2	724	-0.28%
2022/07/22	0	0.00	1	14.75	14.70	-1	732	-0.14%
2022/07/21	5	14.80	3	14.90	14.90	2	746	0.27%
2022/07/20	0	0.00	2	15.00	15.00	-2	766	-0.26%
2022/07/19	1	15.40	1	15.30	15.20	0	785	0.00%
2022/07/18	2	14.90	2	14.90	14.95	0	823	0.00%
2022/07/15	1	14.90	0	0.00	14.70	1	869	0.12%
2022/07/14	0	0.00	20	15.05	15.00	-20	879	-2.27%
2022/07/13	0	15.20	0	0.00	15.10	0	897	0.00%
2022/07/12	7	14.71	3	14.57	14.70	4	918	0.44%
2022/07/11	0	0.00	1	15.60	15.55	-1	978	-0.10%
2022/07/08	16	15.98	3	15.62	15.40	13	1,167	1.11%
2022/07/07	0	0.00	3	15.09	15.15	-3	1,424	-0.21%
2022/07/06	5	14.88	0	0.00	14.50	5	1,459	0.34%
2022/07/05	1	15.30	2	15.33	15.45	-1	1,503	-0.07%
2022/07/01	3	15.23	2	14.85	14.15	1	1,598	0.06%
2022/06/30	0	0.00	1	15.50	15.60	-1	1,604	-0.06%
2022/06/29	0.1	16.00	0	0.00	16.00	0.1	1,616	0.01%
2022/06/28	1	16.35	3	16.20	16.30	-2	1,665	-0.12%
2022/06/24	0	0.00	1	16.40	16.25	-1	1,734	-0.06%
2022/06/23	3	16.40	3	16.25	16.35	0	2,183	0.00%
2022/06/22	0	16.40	0	0.00	16.10	0	2,282	0.00%
2022/06/21	1	16.60	2	16.40	17.05	-1	2,518	-0.04%
2022/06/20	1	16.20	1	16.55	15.85	0	2,561	0.00%
2022/06/17	1	17.40	1	17.45	17.15	0	2,880	0.00%
2022/06/16	0	0.00	3.2	17.43	17.00	-3.2	2,949	-0.11%
2022/06/15	0.2	17.70	1	17.70	17.70	-0.8	2,978	-0.03%
2022/06/14	3	17.28	1	17.25	17.45	2	3,071	0.07%
2022/06/10	2	18.30	5	18.30	18.25	-3	3,292	-0.09%
2022/06/09	0.2	18.65	1	18.65	18.55	-0.8	3,420	-0.02%
2022/06/08	1	18.85	0	0.00	18.70	1	3,638	0.03%
2022/06/06	1	19.25	3	18.90	19.15	-2	4,101	-0.05%
2022/06/02	3	18.37	4	19.25	19.25	-1	4,489	-0.02%
2022/06/01	3	18.60	3	18.65	18.55	0	4,673	0.00%
2022/05/31	0	0.00	2	18.73	18.60	-2	4,868	-0.04%
2022/05/30	1	19.05	0	0.00	18.95	1	5,073	0.02%
2022/05/27	0	0.00	2	18.95	18.80	-2	5,258	-0.04%
2022/05/26	10	18.94	2	18.80	18.80	8	5,314	0.15%
2022/05/25	1	19.15	1	19.30	19.05	0	5,315	0.00%
2022/05/24	1	19.40	1	19.75	19.20	0	5,315	0.00%
2022/05/20	0	0.00	1	19.30	19.30	-1	5,312	-0.02%
2022/05/19	1	18.90	0	0.00	19.20	1	5,324	0.02%
2022/05/18	1	19.90	9	19.84	19.80	-8	5,319	-0.15%
2022/05/13	4	19.04	110	19.05	19.05	-106	5,305	-2.00%	大賣/鉅額交易
2022/05/12	6	19.03	4	19.03	18.60	2	5,292	0.04%
2022/05/11	2	19.65	3	19.65	19.55	-1	5,285	-0.02%
2022/05/10	2	19.95	7.5	19.97	19.95	-5.5	5,282	-0.10%
2022/05/09	7	20.06	2	20.10	19.60	5	5,273	0.09%
2022/05/06	1	20.60	2	20.63	20.60	-1	5,265	-0.02%
2022/05/05	2	21.50	6	21.67	21.45	-4	5,261	-0.08%
2022/05/04	29	21.47	11	21.44	21.50	18	5,251	0.34%
2022/05/03	169	21.86	143	21.81	21.55	26	5,230	0.50%	大買/大賣/
2022/04/29	0	0.00	13	21.08	20.95	-13	4,815	-0.27%
2022/04/28	14	21.03	4	20.94	21.00	10	4,812	0.21%
2022/04/27	6	20.54	9	20.61	20.80	-3	4,803	-0.06%
2022/04/26	16	21.58	1	22.25	21.20	15	4,789	0.31%
2022/04/25	8	22.48	2	22.38	22.15	6	4,769	0.13%
2022/04/22	26	23.93	49.1	23.85	23.50	-23.1	4,748	-0.49%
2022/04/21	36	23.76	34	23.63	23.45	2	4,712	0.04%
2022/04/20	5	23.66	4	23.46	23.40	1	4,668	0.02%
2022/04/19	9	23.89	8	23.79	23.55	1	4,659	0.02%
2022/04/18	9.1	23.82	11	23.63	23.55	-2	4,642	-0.04%
2022/04/15	79.6	24.32	83	23.97	23.85	-3.4	4,623	-0.07%
2022/04/14	336	24.99	175.1	24.57	24.15	161	4,565	3.53%	大買/大賣/鉅額交易
2022/04/13	136	24.90	202.9	25.17	25.55	-66.9	4,376	-1.53%	大買/大賣/
2022/04/12	12	23.77	15	23.65	23.25	-3	4,112	-0.07%
2022/04/11	26	24.09	36	24.10	23.65	-10	4,077	-0.25%
2022/04/08	16	23.59	18	23.63	23.70	-2	4,030	-0.05%
2022/04/07	96.1	23.98	96.3	23.74	23.05	-0.2	4,000	-0.01%
2022/04/06	6	23.16	1	23.15	23.05	5	3,929	0.13%
2022/04/01	2	23.05	9	23.18	23.15	-7	3,919	-0.18%
2022/03/31	43.1	23.87	42	23.88	23.45	1.1	3,906	0.03%
2022/03/30	21	24.00	26	23.97	24.05	-5	3,857	-0.13%
2022/03/29	21	24.32	43	24.17	24.35	-22	3,823	-0.58%
2022/03/28	277	25.28	247	25.11	24.80	30	3,788	0.79%	大買/大賣/
2022/03/25	82.3	24.43	62	24.42	24.60	20.2	3,340	0.61%
2022/03/24	146	25.02	233	24.98	24.50	-87	3,245	-2.68%	大買/大賣/
2022/03/23	70	24.29	128.1	24.01	24.25	-58.1	3,017	-1.93%	大賣/
2022/03/22	500.6	25.02	426.3	24.81	24.05	74.3	2,965	2.50%	大買/大賣/
2022/03/21	11	23.22	78.4	24.24	24.50	-67.4	2,642	-2.55%
2022/03/18	35	22.78	37	22.71	22.30	-2	2,575	-0.08%
2022/03/17	64.3	22.70	40.7	22.58	22.50	23.6	2,550	0.92%
2022/03/16	62	23.10	107.1	23.04	22.55	-45.1	2,457	-1.84%	大賣/
2022/03/15	100	23.35	95.2	22.93	22.45	4.9	2,294	0.21%
2022/03/14	160.1	24.04	108.1	23.96	24.00	52	2,241	2.32%	大買/大賣/
2022/03/11	311.4	24.28	255.1	24.47	24.00	56.3	2,116	2.66%	大買/大賣/
2022/03/10	357.8	24.00	308.1	24.03	23.40	49.8	1,899	2.62%	大買/大賣/
2022/03/09	172	22.51	241.1	22.83	23.75	-69.1	1,618	-4.27%	大買/大賣/
2022/03/08	558.1	24.12	516	23.74	21.60	42.1	1,441	2.92%	大買/大賣/
2022/03/07	160	22.33	209	22.75	23.40	-49	1,049	-4.67%	大買/大賣/
2022/03/04	229.5	22.33	298.1	22.12	21.30	-68.6	868	-7.90%	大買/大賣/
2022/03/03	299.1	22.11	236.1	21.99	22.20	63	675	9.33%	大買/大賣/
2022/03/02	289	20.10	165.8	19.96	20.75	123.2	474	25.96%	大買/大賣/鉅額交易
2022/03/01	7	18.67	15.3	18.67	18.90	-8.3	303	-2.73%
2022/02/25	0	0.00	1	17.20	17.20	-1	268	-0.37%
2022/02/24	2	16.85	0	0.00	16.85	2	277	0.72%
2022/02/23	0	17.75	10	17.35	17.35	-10	278	-3.59%
2022/02/22	2	17.40	6	17.47	17.15	-4	284	-1.41%
2022/02/21	7	17.34	11	17.34	17.75	-4	281	-1.43%
2022/02/16	0	0.00	1	16.33	16.30	-1	279	-0.37%
2022/02/15	0	0.00	0	16.10	16.20	0	287	0.00%
2022/02/10	0	0.00	1	16.65	16.65	-1	338	-0.30%
2022/02/09	0	0.00	1	16.65	16.65	-1	379	-0.26%
2022/01/26	0.1	15.05	0	0.00	15.10	0.1	800	0.01%
2022/01/25	7	15.05	3	15.15	15.05	4	805	0.50%
2022/01/24	3	15.23	0	0.00	15.30	3	811	0.37%
2022/01/21	4	15.83	9	15.90	15.80	-5	814	-0.61%
2022/01/20	0	0.00	4	16.26	16.20	-4	817	-0.49%
2022/01/19	2	15.90	1	15.90	15.95	1	821	0.12%
2022/01/18	0	0.00	1	16.10	16.10	-1	825	-0.12%
2022/01/17	0	0.00	0.2	16.25	16.20	-0.2	915	-0.02%
2022/01/14	8	16.11	4	16.20	16.20	4	922	0.43%
2022/01/13	16	16.74	3	16.68	16.65	13	928	1.40%
2022/01/12	1	16.45	0	0.00	16.30	1	931	0.11%
2022/01/11	1.1	16.51	2	16.50	16.45	-0.9	934	-0.10%
2022/01/10	4	16.71	27	16.56	16.70	-23	936	-2.46%
2022/01/07	2	16.93	0	0.00	16.80	2	937	0.21%
2022/01/06	0	0.00	1	17.00	17.20	-1	937	-0.11%
2022/01/05	25	17.42	0	0.00	17.30	25	938	2.66%
2022/01/04	1	17.50	0	0.00	17.50	1	940	0.11%
2022/01/03	3	17.60	0	0.00	17.60	3	940	0.32%
2021/12/30	1.1	17.80	0	0.00	17.75	1.1	948	0.12%
2021/12/28	3	17.65	0	0.00	17.65	3	960	0.31%
2021/12/27	0.1	17.65	4	17.75	17.65	-3.9	992	-0.39%
2021/12/24	1	17.80	0	0.00	17.80	1	998	0.10%
2021/12/23	1	18.00	0	0.00	18.00	1	1,006	0.10%
2021/12/22	8	18.11	4	17.90	17.90	4	1,009	0.40%
2021/12/21	7.1	17.87	4	18.04	18.10	3.1	1,009	0.31%
2021/12/20	0	0.00	1	18.15	18.05	-1	1,010	-0.10%
2021/12/17	2	17.78	6	17.95	17.75	-4	1,006	-0.40%
2021/12/16	0	0.00	1.5	17.40	17.45	-1.5	1,000	-0.15%
2021/12/15	1	17.30	0	0.00	17.50	1	1,014	0.10%
2021/12/14	3	17.43	2	17.53	17.35	1	1,015	0.10%
2021/12/13	0	0.00	1	18.05	18.15	-1	1,012	-0.10%
2021/12/10	0	0.00	2	17.80	17.85	-2	1,010	-0.20%
2021/12/09	3	17.83	2	17.85	17.55	1	1,017	0.10%
2021/12/08	1	17.90	16	17.98	17.75	-15	1,027	-1.46%
2021/12/07	4	17.65	4	17.75	17.60	0	1,028	0.00%
2021/12/03	2	17.38	2	17.20	17.20	0	1,038	0.00%
2021/12/02	0	0.00	2	17.28	17.25	-2	1,043	-0.19%
2021/12/01	4	17.15	3	17.15	17.15	1	1,048	0.10%
2021/11/30	12	16.97	53	17.07	17.10	-41	1,059	-3.87%
2021/11/29	5	16.91	4	17.04	17.10	1	1,060	0.09%
2021/11/26	23	17.64	33	17.85	17.40	-10	1,072	-0.93%
2021/11/25	19	18.31	6	18.46	18.15	13	1,077	1.21%
2021/11/24	46	18.26	10	18.17	18.40	36	1,070	3.36%
2021/11/23	23	17.75	20	17.49	17.35	3	1,056	0.28%
2021/11/22	0	0.00	4.4	17.02	17.30	-4.4	1,072	-0.41%
2021/11/19	2	17.20	1	17.10	17.10	1	1,074	0.09%
2021/11/18	5	17.59	7.1	17.60	17.60	-2.1	1,072	-0.20%
2021/11/17	2	17.70	2	17.65	17.55	0	1,080	0.00%
2021/11/16	6	17.58	2	17.53	17.45	4	1,084	0.37%
2021/11/15	3	17.43	1	17.45	17.50	2	1,092	0.18%
2021/11/12	5	17.93	5	17.78	17.70	0	1,111	0.00%
2021/11/11	6.1	18.14	11	18.23	18.20	-4.9	1,130	-0.43%
2021/11/10	6	18.13	9	17.97	17.95	-3	1,120	-0.27%
2021/11/09	14.2	18.32	6	18.37	18.40	8.2	1,126	0.73%
2021/11/08	30	19.08	41	19.06	18.75	-11	1,140	-0.96%
2021/11/05	23	17.94	23	17.89	18.00	0	1,121	0.00%
2021/11/04	63	18.07	49	17.96	18.20	14	1,119	1.25%
2021/11/03	56.3	17.46	41.2	17.58	17.75	15.1	1,064	1.41%
2021/10/29	3	16.35	3	16.65	16.30	0	838	0.00%
2021/10/28	0	0.00	2	16.50	16.45	-2	858	-0.23%
2021/10/26	2	16.40	3	16.38	16.40	-1	1,007	-0.10%
2021/10/25	10	16.99	8	17.08	16.50	2	1,074	0.19%
2021/10/22	1	16.15	0	0.00	16.25	1	1,031	0.10%
2021/10/21	0	0.00	1	16.90	16.75	-1	1,060	-0.09%
2021/10/19	0	0.00	32	16.75	16.70	-32	1,113	-2.87%
2021/10/18	1	16.65	1	16.35	16.25	0	1,158	0.00%
2021/10/15	0	0.00	1	16.50	16.60	-1	1,321	-0.08%
2021/10/14	0	0.00	3	16.10	16.20	-3	1,516	-0.20%
2021/10/13	0	0.00	5	16.01	15.85	-5	1,555	-0.32%
2021/10/12	1	16.20	1	16.25	16.30	0	1,607	0.00%
2021/10/08	0	0.00	1	16.80	16.80	-1	1,619	-0.06%
2021/10/07	0	0.00	3	17.27	17.10	-3	1,629	-0.18%
2021/10/06	2	16.57	1	16.90	16.30	1	1,641	0.06%
2021/10/05	31	16.50	5	16.24	16.95	26	1,653	1.57%
2021/10/04	12	16.83	13	16.90	16.40	-1	1,652	-0.06%
2021/10/01	8.1	17.58	6.8	17.47	17.65	1.3	1,644	0.08%
2021/09/30	3	17.88	20	18.37	18.55	-17	1,664	-1.02%
2021/09/29	12	17.78	1	17.95	17.70	11	1,670	0.66%
2021/09/28	12	18.47	1	18.15	18.20	11	1,701	0.65%
2021/09/27	0	0.00	5	18.65	18.70	-5	1,756	-0.28%
2021/09/24	1	18.75	0	0.00	18.60	1	2,064	0.05%
2021/09/23	8	18.78	2	18.65	18.60	6	2,125	0.28%
2021/09/22	2	18.60	3	18.60	18.70	-1	2,285	-0.04%
2021/09/17	4	19.93	4	20.30	19.85	0	2,319	0.00%
2021/09/16	2	19.80	0	0.00	19.90	2	2,557	0.08%
2021/09/15	1	19.95	3	20.05	20.10	-2	2,635	-0.08%
2021/09/14	3	20.35	1	20.20	20.20	2	2,722	0.07%
2021/09/13	0	0.00	37	21.04	21.05	-37	2,756	-1.34%
2021/09/10	2	20.35	3	20.45	20.20	-1	2,752	-0.04%
2021/09/09	2.4	19.97	13	20.05	20.10	-10.7	2,756	-0.39%
2021/09/08	28.1	19.79	1	19.90	19.50	27.1	2,760	0.98%
2021/09/07	8	20.46	8	20.46	20.20	0	2,760	0.00%
2021/09/06	10	21.20	8	21.38	20.65	2	2,763	0.07%
2021/09/03	1.1	21.48	2	22.00	21.15	-0.9	2,762	-0.03%
2021/09/02	6	21.40	2	21.50	21.30	4	2,769	0.14%
2021/09/01	2	21.70	3.1	22.05	21.60	-1.1	2,769	-0.04%
2021/08/31	7	21.94	8.1	22.07	21.85	-1.1	2,763	-0.04%
2021/08/30	11	21.70	16	21.65	21.50	-5	2,763	-0.18%
2021/08/27	10	21.40	3.4	21.45	21.30	6.7	2,790	0.24%
2021/08/26	13	22.42	19	22.34	21.60	-6	2,809	-0.21%
2021/08/25	3	21.30	5	21.20	21.15	-2	2,841	-0.07%
2021/08/24	6	21.41	1	21.80	21.70	5	2,891	0.17%
2021/08/23	1	22.31	3	22.03	21.85	-2	3,021	-0.06%
2021/08/20	2	21.03	9	21.12	21.10	-7	3,066	-0.23%
2021/08/19	11	21.08	0	0.00	20.60	11	3,076	0.36%
2021/08/18	7	20.85	38.5	20.74	22.15	-31.5	3,075	-1.02%
2021/08/17	27	21.71	16.1	22.04	21.10	11	3,064	0.36%
2021/08/16	7	23.13	9	23.01	22.80	-2	3,059	-0.07%
2021/08/13	22	23.76	11	23.73	23.50	11	3,099	0.35%
2021/08/12	8.5	24.07	47	24.22	24.70	-38.5	3,731	-1.03%
2021/08/11	30	23.54	20	23.93	23.50	10	3,740	0.27%
2021/08/10	15	23.51	17	23.50	23.40	-2	3,745	-0.05%
2021/08/09	16	24.43	41	24.31	23.85	-25	3,749	-0.67%
2021/08/06	16	24.30	14	24.01	23.60	2	3,801	0.05%
2021/08/05	28	23.56	28.3	23.91	23.95	-0.3	3,803	-0.01%
2021/08/04	13	24.81	53	24.51	24.30	-40	3,748	-1.07%
2021/08/03	57.1	24.54	18	24.52	24.70	39.1	3,808	1.03%
2021/08/02	21	24.66	44.2	24.60	25.15	-23.2	3,815	-0.61%
2021/07/30	193.3	25.05	156	24.50	23.70	37.3	3,780	0.99%	大買/大賣/
2021/07/29	16	23.91	150	24.78	25.05	-134	3,679	-3.64%	大賣/鉅額交易
2021/07/28	69	23.43	50.2	23.42	22.80	18.8	3,627	0.52%
2021/07/27	8	22.83	54	22.88	22.70	-46	3,593	-1.28%
2021/07/26	22	24.35	22	23.78	23.85	0	3,575	0.00%
2021/07/23	38.2	24.55	47	24.54	24.60	-8.9	3,583	-0.25%
2021/07/22	80	25.93	29.3	25.85	23.65	50.8	3,556	1.43%
2021/07/21	257.4	27.99	180.2	27.78	25.95	77.2	3,529	2.19%	大買/大賣/
2021/07/20	238.2	26.63	202.1	26.91	27.45	36.2	3,397	1.06%	大買/大賣/
2021/07/19	5	24.71	38.4	25.54	25.85	-33.4	3,295	-1.01%
2021/07/16	104.6	24.01	40.1	23.95	23.50	64.5	3,397	1.90%	大買/
2021/07/15	1.3	22.78	7	22.60	23.10	-5.7	3,462	-0.17%
2021/07/14	3	21.07	15.7	20.95	21.00	-12.7	3,576	-0.36%
2021/07/13	21.1	23.37	30	22.74	22.40	-8.9	3,659	-0.24%
2021/07/12	26.2	25.05	39	24.82	24.65	-12.8	3,748	-0.34%
2021/07/09	11.1	24.51	27	24.68	24.25	-16	3,786	-0.42%
2021/07/08	11	25.03	15.1	24.32	24.95	-4.1	3,824	-0.11%
2021/07/07	23.5	23.69	86.5	23.72	23.90	-63	3,825	-1.65%
2021/07/06	9.1	24.83	15	24.84	24.80	-6	3,839	-0.15%
2021/07/05	26.2	25.41	34	25.49	25.40	-7.8	3,842	-0.20%
2021/07/02	30.1	25.51	36.4	25.46	24.90	-6.3	3,846	-0.16%
2021/07/01	328.8	28.57	223.4	27.88	26.65	105.3	3,804	2.77%	大買/大賣/鉅額交易
2021/06/30	39.3	28.31	33	28.54	28.60	6.3	3,512	0.18%
2021/06/29	175.2	25.79	119.1	25.54	26.00	56.1	3,466	1.62%	大買/大賣/
2021/06/28	34	22.96	16	23.54	23.65	18	3,308	0.54%
2021/06/25	119.1	20.95	95.6	21.28	21.50	23.5	3,265	0.72%	大買/
2021/06/24	35	19.09	52	18.90	19.55	-17	3,037	-0.56%
2021/06/23	128.1	18.67	43	18.67	17.80	85.1	3,024	2.81%	大買/
2021/06/22	19	18.54	38	18.18	18.70	-19	2,981	-0.64%
2021/06/21	21	16.99	2	17.15	17.00	19	2,937	0.65%
2021/06/18	2	17.85	4	18.00	17.75	-2	2,928	-0.07%
2021/06/17	1	18.30	15	18.02	17.90	-14	2,922	-0.48%
2021/06/16	1	17.75	31	17.96	17.65	-30	2,915	-1.03%
2021/06/15	3	17.47	5	17.54	17.50	-2	2,911	-0.07%
2021/06/11	6	17.20	3	17.32	17.10	3	2,933	0.10%
2021/06/09	6	17.42	1	17.50	17.40	5	3,049	0.16%
2021/06/08	2	18.05	2	17.98	17.90	0	3,045	0.00%
2021/06/07	3	17.65	4	17.50	17.90	-1	3,039	-0.03%
2021/06/04	20	18.55	44	18.66	18.10	-24	3,029	-0.79%
2021/06/03	28	18.74	25	18.65	18.70	3	3,008	0.10%
2021/06/02	9	18.61	14	18.81	18.75	-5	2,986	-0.17%
2021/06/01	28.1	17.86	21.1	17.72	18.40	7.1	2,934	0.24%
2021/05/31	76.1	18.09	37.1	18.59	17.10	39	2,914	1.34%
2021/05/28	10	17.13	33.9	17.12	17.35	-23.9	2,783	-0.86%
2021/05/27	7.2	16.13	12.5	16.10	15.80	-5.2	2,732	-0.19%
2021/05/26	2	15.75	10.2	15.92	15.70	-8.2	2,717	-0.30%
2021/05/25	15	15.44	0	0.00	15.50	15	2,714	0.55%
2021/05/24	6	16.10	5	16.39	15.80	1	2,727	0.04%
2021/05/21	6	15.62	16	15.65	16.00	-10	2,726	-0.37%
2021/05/20	37.1	15.81	16	16.04	15.10	21.1	2,681	0.79%
2021/05/19	7	16.49	3	16.15	16.65	4	2,090	0.19%
2021/05/18	4	14.98	1	15.00	15.20	3	2,053	0.15%
2021/05/17	2	14.05	12	14.06	13.85	-10	2,030	-0.49%
2021/05/14	19	15.80	77	16.33	15.35	-58	2,019	-2.87%
2021/05/13	33.2	17.06	33	17.07	17.05	0.2	1,942	0.01%
2021/05/12	4	19.53	3.1	20.32	18.90	0.9	1,920	0.05%
2021/05/11	47	21.79	32.2	21.58	21.00	14.8	1,901	0.78%
2021/05/10	38	20.20	9	20.67	21.10	29	1,823	1.59%
2021/05/07	1.1	18.02	2	18.98	19.20	-0.9	1,795	-0.05%
2021/05/06	4	18.84	3	18.80	18.70	1	1,813	0.06%
2021/05/05	9	18.02	2.3	16.80	17.85	6.7	1,802	0.37%
2021/05/04	5	17.35	1	17.35	17.35	4	1,784	0.22%
2021/05/03	7.1	20.24	2	20.75	19.25	5.1	1,779	0.29%
2021/04/29	4	20.35	32.1	19.90	20.55	-28.1	1,768	-1.59%
2021/04/28	5	20.52	5.3	20.31	20.30	-0.3	1,743	-0.01%
2021/04/27	5	20.56	17.7	20.62	20.85	-12.7	1,734	-0.73%
2021/04/26	12	21.47	17	21.41	21.55	-5	1,714	-0.29%
2021/04/23	70	22.52	89.1	22.31	22.30	-19.1	1,680	-1.14%
2021/04/22	70.1	23.60	48.1	22.82	23.40	22	1,589	1.39%
2021/04/21	87.1	21.38	46	21.56	22.00	41.1	1,453	2.83%
2021/04/20	53	19.99	26.7	19.99	20.35	26.3	1,337	1.96%
2021/04/19	61	17.75	21	18.02	18.50	40	1,216	3.29%
2021/04/16	19	16.46	26.9	16.70	16.85	-7.9	1,123	-0.71%
2021/04/15	14	15.75	22.1	15.69	15.35	-8.1	1,019	-0.80%
2021/04/14	2	14.83	2.6	14.90	14.85	-0.6	971	-0.06%
2021/04/13	17	15.36	3	15.43	14.75	14	948	1.48%
2021/04/12	7	15.30	22	15.18	15.90	-15	941	-1.59%
2021/04/09	25.1	14.64	10.3	14.89	14.65	14.8	911	1.62%
2021/04/08	25	14.90	16.1	15.03	14.75	8.9	910	0.98%
2021/04/07	0	14.20	3	14.50	14.30	-3	975	-0.30%
2021/04/06	2	14.00	13	14.05	14.10	-11	1,015	-1.08%
2021/04/01	6	13.98	2	14.05	13.80	4	1,010	0.40%
2021/03/31	0	0.00	1	14.00	13.80	-1	1,004	-0.10%
2021/03/30	0	0.00	1	13.80	13.60	-1	1,014	-0.10%
2021/03/29	11	13.74	4	13.63	13.60	7	1,029	0.68%
2021/03/26	139	14.89	125	14.27	13.75	14	1,118	1.25%	大買/大賣/
2021/03/25	1	14.00	15	14.15	14.15	-14	1,079	-1.30%
2021/03/24	0	0.00	1	13.15	12.90	-1	1,043	-0.10%
2021/03/23	1	13.00	0	0.00	13.00	1	1,051	0.10%
2021/03/22	6	13.28	1	13.25	13.15	5	1,059	0.47%
2021/03/19	1	13.00	1	13.00	13.05	0	1,071	0.00%
2021/03/18	1	13.40	1.3	13.65	13.30	-0.3	1,080	-0.02%
2021/03/17	32.2	13.60	9	13.42	13.55	23.2	1,095	2.12%
2021/03/16	20.2	13.06	18	13.24	13.40	2.2	1,112	0.20%
2021/03/15	0	0.00	0.5	12.45	12.40	-0.5	977	-0.05%
2021/03/12	0	0.00	0.1	12.50	12.45	-0.1	981	-0.01%
2021/03/11	0	0.00	2	12.55	12.50	-2	986	-0.20%
2021/03/10	1	12.60	0	0.00	12.75	1	986	0.10%
2021/03/09	2	12.75	2	13.05	12.75	0	993	0.00%
2021/03/05	4	12.90	4	12.70	12.60	0	1,077	0.00%
2021/03/04	7.5	13.09	7	13.01	12.90	0.5	1,123	0.04%
2021/03/03	0	0.00	12	12.32	12.30	-12	1,094	-1.10%
2021/03/02	0	0.00	1	12.50	12.20	-1	1,096	-0.09%
2021/02/26	0	0.00	1	12.55	12.45	-1	1,096	-0.09%
2021/02/25	10	12.80	0	0.00	12.55	10	1,099	0.91%
2021/02/24	19.1	12.91	0	0.00	12.40	19.1	1,117	1.71%
2021/02/23	0	0.00	21	12.47	12.95	-21	1,096	-1.92%
2021/02/22	1	11.85	1	11.75	11.80	0	1,078	0.00%
2021/02/18	1	11.55	0	0.00	11.55	1	1,013	0.10%
2021/02/17	0	10.90	1	11.05	10.95	-1	1,008	-0.10%
2021/02/05	0.1	11.30	0	0.00	10.70	0.1	1,002	0.00%
2021/02/04	0	11.35	0	0.00	10.85	0	998	0.00%
2021/01/28	10	12.05	14	12.51	11.85	-4	988	-0.40%
2021/01/25	10	12.25	1	12.20	12.20	9	954	0.94%
2021/01/21	2.1	12.05	2	12.25	12.00	0.1	936	0.01%
2021/01/20	1	11.75	8	11.66	12.15	-7	927	-0.75%
2021/01/19	0	0.00	2.1	12.14	12.00	-2.1	919	-0.22%
2021/01/15	8	11.88	0	0.00	11.80	8	914	0.87%
2021/01/14	6	12.46	1	12.70	12.40	5	909	0.55%
2021/01/13	1	12.30	1	12.50	12.40	0	899	0.00%
2021/01/12	1	12.70	4	13.00	12.25	-3	894	-0.34%
2021/01/11	1	13.10	0	0.00	13.15	1	886	0.11%
2021/01/08	0	0.00	2	13.32	13.15	-2	882	-0.23%
2021/01/07	0	0.00	3.1	13.80	13.50	-3.1	878	-0.35%
2021/01/06	1	13.90	15	13.70	13.75	-14	872	-1.60%
2021/01/05	5.1	14.48	3	14.87	14.20	2.1	847	0.25%
2021/01/04	4	14.10	3	14.20	14.30	1	827	0.12%
2020/12/31	3	14.00	3	14.05	14.05	0	817	0.00%
2020/12/30	41	14.77	25	14.80	14.65	16	799	2.00%
2020/12/29	0	0.00	1	13.70	14.05	-1	693	-0.14%
2020/12/28	1	12.65	11	12.67	12.80	-10	637	-1.57%
2020/12/25	0	0.00	3	12.85	12.65	-3	623	-0.48%
2020/12/23	3	12.78	2	12.55	13.00	1	593	0.17%
2020/12/22	48	13.92	4.4	13.90	12.50	43.6	573	7.61%
2020/12/21	1.4	12.74	3	13.00	13.25	-1.7	472	-0.35%
2020/12/18	0	0.00	1	12.05	12.05	-1	442	-0.23%
2020/12/17	0	0.00	1	12.60	11.95	-1	433	-0.23%
2020/12/16	0	0.00	1	12.15	12.25	-1	424	-0.24%
2020/12/15	1	12.45	1	12.25	12.20	0	416	0.00%
2020/12/11	7	12.04	1.1	12.25	11.85	5.9	389	1.51%
2020/12/10	0.1	12.45	33	12.40	12.00	-32.9	368	-8.94%
2020/12/09	2	11.35	3	11.38	11.35	-1	321	-0.31%
2020/12/07	0	0.00	1	11.65	11.35	-1	321	-0.31%
2020/12/04	3	11.27	11	11.25	11.30	-8	328	-2.44%
2020/12/03	2	11.70	1	11.80	11.35	1	328	0.30%
2020/12/02	13	11.67	1	11.60	11.45	12	326	3.68%
2020/12/01	44	12.58	16	12.78	11.75	28	321	8.72%
2020/11/30	11	11.65	13	11.72	12.30	-2	241	-0.83%
2020/11/26	1.1	11.33	1	11.15	11.05	0.1	221	0.02%
2020/11/24	1	11.00	2	11.00	10.75	-1	257	-0.39%
2020/11/23	2	11.10	43	11.30	11.35	-41	279	-14.69%
2020/11/20	0	0.00	1	10.90	10.90	-1	288	-0.35%
2020/11/16	0.1	10.00	0	0.00	9.72	0.1	284	0.02%
2020/11/12	0	0.00	1	9.75	9.67	-1	285	-0.35%
2020/11/11	0.1	9.63	0	0.00	9.70	0.1	285	0.02%
2020/11/06	0	0.00	4	9.49	9.55	-4	282	-1.42%
2020/11/05	1	9.65	1	9.65	9.63	0	281	0.00%
2020/11/04	0.1	9.65	2	9.53	9.65	-1.9	281	-0.68%
2020/11/03	1.1	9.60	0	0.00	9.56	1.1	281	0.38%
2020/11/02	0	0.00	3	9.65	9.55	-3	280	-1.07%
2020/10/29	0.1	9.70	0	0.00	9.75	0.1	280	0.04%
2020/10/26	0	0.00	15	9.74	9.74	-15	281	-5.33%
2020/10/23	0.1	9.86	1	9.82	9.76	-0.9	281	-0.32%
2020/10/12	0	0.00	1	9.95	9.76	-1	282	-0.35%
2020/10/06	0.1	10.00	0	0.00	10.10	0.1	283	0.02%
2020/10/05	5	9.99	0	0.00	9.98	5	283	1.76%
2020/09/29	6	10.10	0	0.00	9.97	6	284	2.11%
2020/09/25	0	0.00	1	10.05	9.90	-1	284	-0.35%
2020/09/21	3.2	10.49	0	0.00	10.35	3.2	279	1.15%
2020/09/16	0	0.00	6	10.46	10.35	-6	274	-2.19%
2020/09/11	1	10.00	0	0.00	10.00	1	267	0.37%
2020/09/10	1	10.50	0	0.00	10.35	1	262	0.38%
2020/09/09	1	11.05	1	11.15	10.70	0	255	0.00%
2020/09/08	0	0.00	1	10.95	11.00	-1	240	-0.42%
2020/09/04	4	10.58	0	0.00	10.55	4	229	1.74%
2020/09/03	31	11.30	16	11.00	11.05	15	219	6.83%
2020/09/02	12	11.18	0	0.00	10.85	12	210	5.70%
2020/09/01	22	10.61	0	0.00	10.75	22	182	12.07%
2020/08/28	6	11.45	77	11.28	11.15	-71	164	-43.10%
2020/08/27	95	11.00	4	11.15	11.35	91	122	74.04%
2020/08/26	3	10.35	0	0.00	10.35	3	92	3.24%
2020/08/24	1	9.38	0	0.00	9.45	1	54	1.83%
2020/08/11	0	0.00	1	9.03	9.02	-1	52	-1.89%
2020/07/14	0.1	9.40	0	0.00	9.24	0.1	51	0.21%
2020/05/08	0	0.00	10	9.35	9.35	-10	55	-17.94%
2020/04/30	0.1	9.48	0	0.00	9.34	0.1	52	0.19%
2020/03/17	0	0.00	1	7.60	7.63	-1	39	-2.53%
2020/02/13	2	8.97	0	0.00	8.91	2	41	4.87%
2020/02/12	1	8.94	0	0.00	8.94	1	41	2.42%
2020/02/04	2	8.85	0	0.00	8.85	2	51	3.92%
2020/01/16	1	9.00	0	0.00	9.07	1	49	2.03%
2019/12/10	4	8.94	0	0.00	8.90	4	109	3.66%
2019/12/06	0.1	9.13	0	0.00	9.11	0.1	106	0.09%
2019/12/05	0	9.15	0	0.00	9.08	0	106	0.00%
2019/11/27	1	9.50	0	0.00	9.47	1	103	0.97%
2019/11/26	0.1	9.75	0	0.00	9.75	0.1	102	0.10%
2019/08/19	1	8.95	0	0.00	8.91	1	78	1.28%
2019/05/13	0	0.00	0.3	9.90	9.91	-0.3	95	-0.36%
2019/04/26	1	10.00	0	0.00	9.95	1	90	1.10%
2019/04/09	0	0.00	1	9.80	9.80	-1	71	-1.39%
2019/03/12	2	9.52	0	0.00	9.60	2	70	2.84%
2019/02/22	0	0.00	1	9.42	9.50	-1	74	-1.34%
2019/01/16	0	0.00	1	9.40	9.28	-1	91	-1.10%
2019/01/03	0.5	9.42	0	0.00	9.33	0.5	148	0.34%
2018/12/10	0	0.00	1	9.90	9.58	-1	670	-0.15%
2018/12/03	0	0.00	1	10.10	9.94	-1	683	-0.15%
2018/11/23	2	9.70	0	0.00	9.63	2	678	0.29%
2018/11/08	0	0.00	1	10.00	9.89	-1	693	-0.14%
2018/11/01	1	9.70	1	9.70	9.64	0	700	0.00%
2018/10/16	0	0.00	2	10.00	10.00	-2	671	-0.30%
2018/10/05	1	12.05	0	0.00	11.60	1	662	0.15%
2018/10/03	0	0.00	1	12.15	11.85	-1	629	-0.16%
2018/10/01	1	12.85	1	12.25	12.30	0	610	0.00%
2018/09/28	8	13.54	6	12.77	12.60	2	590	0.34%
2018/09/27	3	13.15	3	13.15	12.85	0	542	0.00%
2018/09/26	1.2	12.50	6	13.19	13.00	-4.8	495	-0.97%
2018/09/25	1	12.25	0	0.00	12.25	1	394	0.25%
2018/09/20	0	0.00	1	11.50	11.50	-1	357	-0.28%
2018/09/19	0	0.00	8	11.10	11.10	-8	302	-2.64%
2018/09/11	2	9.99	0	0.00	10.00	2	192	1.04%
2018/09/03	1	10.25	0	0.00	10.25	1	238	0.42%
2018/08/28	2	10.40	0	0.00	10.30	2	384	0.52%
2018/08/13	2	10.70	0	0.00	10.00	2	419	0.48%
2018/08/02	2	10.90	0	0.00	10.80	2	440	0.45%
2018/06/20	0	0.00	1	12.50	12.05	-1	933	-0.11%
2018/06/19	0	0.00	1	12.75	12.60	-1	962	-0.10%
2018/06/14	1	13.50	1	12.95	13.15	0	1,112	0.00%
2018/06/13	0	0.00	1	13.05	13.15	-1	1,108	-0.09%
2018/06/12	1	12.70	0	0.00	12.40	1	1,112	0.09%
2018/06/07	1	12.45	5	12.86	13.85	-4	1,187	-0.34%
2018/06/06	2	12.83	1	12.70	12.80	1	1,198	0.08%
2018/05/31	5	11.04	0	0.00	11.15	5	1,272	0.39%
2018/05/28	3	11.30	0	0.00	11.40	3	1,301	0.23%
2018/05/16	1	11.90	0	0.00	11.75	1	2,109	0.05%
2018/05/07	0	0.00	1	11.90	11.80	-1	2,726	-0.04%
2018/04/27	1	12.95	4	12.94	13.00	-3	2,739	-0.11%
2018/04/26	0	0.00	2	13.73	12.95	-2	2,748	-0.07%
2018/04/25	11	14.35	6	14.25	14.30	5	2,733	0.18%
2018/04/20	0	0.00	3	13.10	12.90	-3	2,689	-0.11%
2018/04/17	1	13.65	1	13.65	13.15	0	2,952	0.00%
2018/04/13	1	14.30	5	14.33	14.20	-4	2,991	-0.13%
2018/04/10	4	15.18	6	15.58	15.00	-2	2,970	-0.07%
2018/04/09	3	15.98	2	15.73	15.50	1	2,926	0.03%
2018/04/03	6	15.60	0	0.00	15.60	6	2,915	0.21%
2018/03/31	3	15.92	1	15.75	15.90	2	2,863	0.07%
2018/03/30	0	0.00	1	16.65	16.25	-1	2,848	-0.04%
2018/03/29	0	0.00	2	16.30	16.20	-2	2,817	-0.07%
2018/03/28	1	16.50	1	15.90	16.10	0	2,793	0.00%
2018/03/26	2	16.40	3	16.55	16.15	-1	2,754	-0.04%
2018/03/23	3	15.87	2	16.15	15.85	1	2,730	0.04%
2018/03/22	1	16.35	1	16.80	16.20	0	2,666	0.00%
2018/03/21	0	0.00	4	17.28	16.65	-4	2,630	-0.15%
2018/03/20	4	15.84	13	16.11	16.50	-9	2,537	-0.35%
2018/03/19	13	15.00	6	15.12	15.00	7	2,474	0.28%
2018/03/16	5	15.35	4	14.95	15.20	1	2,459	0.04%
2018/03/15	1	15.90	0	0.00	15.60	1	2,436	0.04%
2018/03/14	1	16.75	0	0.00	16.15	1	2,420	0.04%
2018/03/13	57	17.13	50	16.35	16.35	7	2,390	0.29%
2018/03/12	0	0.00	2	15.20	16.55	-2	2,308	-0.09%
2018/03/09	0	0.00	4	15.48	15.05	-4	2,252	-0.18%
2018/03/08	8	16.76	2	16.58	15.85	6	2,207	0.27%
2018/03/01	0	0.00	10	19.20	19.15	-10	2,064	-0.48%
2018/02/22	0	0.00	1	17.50	17.85	-1	1,983	-0.05%
2018/02/12	45	17.37	43	18.10	18.25	2	1,917	0.10%
2018/02/09	0	0.00	6.5	16.29	16.60	-6.5	1,744	-0.37%
2018/02/08	73.5	18.89	70	17.75	16.75	3.5	1,560	0.22%
2018/02/07	16	17.41	14	17.93	17.95	2	1,201	0.17%
2018/02/06	10	16.05	1	15.50	16.35	9	1,031	0.87%
2018/02/05	1	14.20	0	0.00	14.90	1	770	0.13%
2018/02/01	3	12.80	0	0.00	12.35	3	632	0.47%
2018/01/31	0	0.00	1	12.75	12.80	-1	597	-0.17%
2018/01/30	1	11.90	0	0.00	11.65	1	558	0.18%
2018/01/17	0	0.00	1	13.50	13.10	-1	456	-0.22%
2018/01/16	1	12.65	0	0.00	12.85	1	427	0.23%
2018/01/12	1	14.95	1	14.10	13.90	0	346	0.00%
2018/01/10	2	12.40	0	0.00	12.40	2	131	1.52%