毅嘉 (2402)-凱基-高美館券商分點個股進出

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
41.45
漲跌
▲0.75
漲幅
+1.84%
成交量
3,614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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/11/22	4	41.69	2	41.65	41.45	2	11,449	0.02%
2024/11/21	1	40.60	5	40.67	40.70	-4	11,771	-0.03%
2024/11/20	4	40.36	1	40.45	40.20	3	11,915	0.03%
2024/11/19	0	0.00	5	40.42	40.30	-5	11,953	-0.04%
2024/11/18	4	39.63	6	39.79	39.75	-2	12,047	-0.02%
2024/11/15	3	40.35	3	40.50	40.05	0	12,065	0.00%
2024/11/14	1	40.10	0	0.00	40.15	1	12,102	0.01%
2024/11/12	0	0.00	1	41.00	40.55	-1	12,157	-0.01%
2024/11/11	0	0.00	12	41.20	41.60	-12	12,180	-0.10%
2024/11/08	1.1	41.54	3	41.47	41.50	-1.9	12,223	-0.02%
2024/11/07	3	42.00	8	41.83	41.95	-5	12,277	-0.04%
2024/11/06	1	41.40	0.3	41.40	41.10	0.7	12,321	0.01%
2024/11/05	0	0.00	7	41.01	41.30	-7	12,430	-0.06%
2024/11/04	7	40.22	1	40.45	40.30	6	12,630	0.05%
2024/11/01	4	40.09	0	0.00	40.30	4	12,793	0.03%
2024/10/30	16	40.78	1	40.45	40.30	15	13,002	0.12%
2024/10/29	11.3	41.16	0	0.00	41.10	11.3	13,097	0.09%
2024/10/28	14.1	41.13	4	41.19	41.05	10.1	13,123	0.08%
2024/10/25	2.5	42.56	2	42.90	42.10	0.5	13,095	0.00%
2024/10/24	5.1	42.90	1	43.15	42.55	4.1	13,197	0.03%
2024/10/23	1	43.90	6	44.16	43.95	-5	13,204	-0.04%
2024/10/22	9	43.71	1	43.70	43.85	8	13,317	0.06%
2024/10/21	3	43.67	4	43.68	43.35	-1	13,529	-0.01%
2024/10/18	7	44.84	20	44.35	43.85	-13	13,953	-0.09%
2024/10/17	7	46.47	13.3	46.12	46.10	-6.3	13,982	-0.05%
2024/10/16	2	43.70	11	43.58	43.85	-9	14,568	-0.06%
2024/10/15	7	44.75	3	43.92	43.45	4	14,686	0.03%
2024/10/14	1	44.40	2	43.08	44.40	-1	14,726	-0.01%
2024/10/11	5.1	44.06	8	44.31	43.50	-2.9	14,865	-0.02%
2024/10/09	13	45.17	5	45.15	44.35	8	14,835	0.05%
2024/10/08	10.5	43.71	9	44.43	43.85	1.5	14,561	0.01%
2024/10/07	15	43.87	40	44.50	43.00	-25	14,349	-0.17%
2024/10/04	4.2	41.91	2	41.78	42.90	2.2	14,030	0.02%
2024/10/01	3	42.68	6	42.55	42.95	-3	14,083	-0.02%
2024/09/30	3.1	41.47	0	0.00	41.25	3.1	14,188	0.02%
2024/09/27	1	41.95	0	0.00	42.05	1	14,972	0.01%
2024/09/26	6.5	42.78	3	42.62	42.40	3.5	15,667	0.02%
2024/09/25	16	43.01	18	42.90	43.00	-2	15,603	-0.01%
2024/09/24	1	41.65	2	41.70	41.65	-1	15,455	-0.01%
2024/09/23	0	0.00	5	41.05	40.95	-5	15,428	-0.03%
2024/09/20	1	41.35	2	41.65	41.10	-1	15,491	-0.01%
2024/09/19	0	0.00	3	40.75	41.35	-3	15,487	-0.02%
2024/09/18	4	40.79	5	41.85	40.55	-1	15,442	-0.01%
2024/09/16	5	41.55	2	41.60	41.60	3	15,385	0.02%
2024/09/13	15	42.03	11	41.50	41.50	4	15,392	0.03%
2024/09/12	1	42.05	0.3	42.05	41.95	0.7	15,323	0.00%
2024/09/11	12	40.72	12	40.48	40.40	0	15,222	0.00%
2024/09/10	7	41.14	11	40.63	41.00	-4	15,186	-0.03%
2024/09/09	13.3	40.92	15	41.19	41.95	-1.7	14,965	-0.01%
2024/09/06	10	40.32	15	40.32	40.25	-5	14,776	-0.03%
2024/09/05	39	41.58	8	41.52	40.20	31	14,668	0.21%
2024/09/04	26.1	42.45	15	41.53	41.80	11.1	14,408	0.08%
2024/09/03	19	44.16	18	43.96	43.85	1	14,087	0.01%
2024/09/02	10.3	45.60	16	45.03	44.25	-5.7	13,922	-0.04%
2024/08/30	23	45.90	22	45.47	45.50	1	13,609	0.01%
2024/08/29	19	46.44	18	46.05	46.05	1	13,406	0.01%
2024/08/28	24.2	45.96	44	46.43	46.00	-19.8	13,204	-0.15%
2024/08/27	61.1	45.48	30.1	45.89	45.90	31	12,545	0.25%
2024/08/26	49	45.11	124.4	44.75	44.10	-75.4	11,742	-0.64%	大賣/
2024/08/23	31	40.57	20	42.24	43.90	11	10,650	0.10%
2024/08/22	1	39.70	0	40.10	39.95	1	10,353	0.01%
2024/08/21	2	38.85	2	39.60	38.75	0	10,256	0.00%
2024/08/20	2	39.64	3	39.17	39.00	-1	10,226	-0.01%
2024/08/19	1	38.60	1	38.45	38.40	0	10,138	0.00%
2024/08/16	1	38.40	13	38.31	38.05	-12	10,114	-0.12%
2024/08/15	1	37.90	1	38.00	38.00	0	10,102	0.00%
2024/08/14	11	38.90	0	0.00	37.80	11	10,086	0.11%
2024/08/13	1	37.45	4	37.71	38.75	-3	9,976	-0.03%
2024/08/12	2	38.23	2	37.65	37.65	0	9,925	0.00%
2024/08/09	3	38.20	8.3	38.33	37.95	-5.3	9,878	-0.05%
2024/08/08	6	36.42	4	36.98	36.80	2	9,801	0.02%
2024/08/07	4.3	36.22	4	36.88	37.10	0.3	9,743	0.00%
2024/08/06	20	33.90	5	35.61	35.05	15	9,645	0.16%
2024/08/05	13	36.87	3	36.52	36.00	10	9,462	0.11%
2024/08/02	18	40.81	16	40.48	40.00	2	9,342	0.02%
2024/08/01	9	40.92	18.4	41.27	41.70	-9.4	9,115	-0.10%
2024/07/31	2	39.13	4	39.74	40.20	-2	8,978	-0.02%
2024/07/30	11	37.46	4	37.45	38.85	7	8,917	0.08%
2024/07/29	7.1	38.17	0	0.00	38.10	7.1	8,858	0.08%
2024/07/26	11	39.76	1	40.55	40.55	10	8,713	0.11%
2024/07/23	6	40.66	5	40.16	39.90	1	8,597	0.01%
2024/07/22	16	39.38	8	39.24	39.20	8	8,441	0.09%
2024/07/19	8.4	42.70	14	42.52	40.40	-5.6	8,194	-0.07%
2024/07/18	32	43.92	47	43.89	44.15	-15	7,664	-0.20%
2024/07/17	62.8	44.09	34.7	44.25	44.00	28.1	7,184	0.39%
2024/07/16	0	0.00	2.3	42.20	42.20	-2.3	6,004	-0.04%
2024/07/15	0.3	38.50	2	38.15	38.40	-1.7	5,948	-0.03%
2024/07/12	6	38.44	4.5	38.77	39.10	1.5	5,777	0.03%
2024/07/11	3	37.75	12.5	38.12	38.10	-9.5	5,566	-0.17%
2024/07/10	4	37.66	1	38.10	37.15	3	5,662	0.05%
2024/07/09	0	0.00	2	36.38	36.60	-2	5,603	-0.04%
2024/07/08	8	37.39	1	36.95	36.90	7	5,494	0.13%
2024/07/05	3.5	37.77	10	37.84	38.00	-6.5	5,396	-0.12%
2024/07/04	14	37.10	7	36.84	36.60	7	5,243	0.13%
2024/07/03	29	38.56	45	38.93	37.35	-16	5,362	-0.30%
2024/07/02	14	37.71	64	38.08	38.25	-50	4,671	-1.07%
2024/06/28	1	35.20	6	36.01	35.30	-5	4,163	-0.12%
2024/06/27	2	35.28	2	35.58	35.25	0	4,229	0.00%
2024/06/26	0	0.00	5.1	36.07	35.60	-5.1	4,274	-0.12%
2024/06/25	2	35.80	2	35.55	35.85	0	4,293	0.00%
2024/06/24	6	35.01	0	0.00	34.85	6	4,240	0.14%
2024/06/21	0	0.00	0	35.25	35.25	0	4,265	0.00%
2024/06/20	0	0.00	2	35.70	35.75	-2	4,279	-0.05%
2024/06/18	1	35.05	1	35.00	35.00	0	4,248	0.00%
2024/06/17	0	0.00	5	35.55	35.60	-5	4,247	-0.12%
2024/06/14	0	0.00	2	35.10	34.90	-2	4,211	-0.05%
2024/06/13	0	0.00	2	34.70	34.65	-2	4,211	-0.05%
2024/06/12	0	0.00	1	34.40	34.55	-1	4,208	-0.02%
2024/06/11	1	34.55	10	34.55	34.55	-9	4,219	-0.21%
2024/06/07	2	34.83	0	0.00	35.20	2	4,227	0.05%
2024/06/06	10	34.20	0	0.00	34.15	10	4,220	0.24%
2024/06/05	0	0.00	10	35.00	34.60	-10	4,214	-0.24%
2024/06/04	1	35.70	5	34.95	34.65	-4	4,324	-0.09%
2024/06/03	7	35.39	15	35.74	35.80	-8	4,352	-0.18%
2024/05/31	2	34.40	0	0.00	34.60	2	4,281	0.05%
2024/05/30	13	35.04	20	34.89	34.25	-7	4,348	-0.16%
2024/05/29	31	35.78	30	35.67	35.30	1	4,434	0.02%
2024/05/28	12	35.40	15	35.45	35.50	-3	4,419	-0.07%
2024/05/27	22	34.81	20	34.95	35.00	2	4,393	0.05%
2024/05/24	0	0.00	1	33.70	34.30	-1	4,550	-0.02%
2024/05/22	10	34.30	0	0.00	33.90	10	4,613	0.22%
2024/05/21	0	0.00	1	34.15	34.20	-1	4,652	-0.02%
2024/05/20	1	33.85	0	0.00	33.95	1	4,647	0.02%
2024/05/10	1	33.65	0	0.00	33.80	1	4,982	0.02%
2024/05/08	0	34.55	1.1	34.65	34.65	-1	4,922	-0.02%
2024/05/07	0	0.00	1	33.70	33.70	-1	4,868	-0.02%
2024/05/06	0	0.00	11	33.45	33.45	-11	4,879	-0.23%
2024/05/03	0	0.00	1	34.10	33.30	-1	4,889	-0.02%
2024/05/02	5	33.83	4	33.65	33.50	1	4,872	0.02%
2024/04/30	1	33.30	1	33.25	33.20	0	4,852	0.00%
2024/04/26	0	0.00	1	32.15	32.10	-1	4,827	-0.02%
2024/04/25	2	32.43	0	0.00	32.10	2	4,830	0.04%
2024/04/23	1	32.00	1	31.90	31.90	0	4,825	0.00%
2024/04/22	1	32.00	0	0.00	31.85	1	4,827	0.02%
2024/04/18	1	33.95	2	33.85	33.80	-1	4,644	-0.02%
2024/04/17	13	33.77	6	33.83	33.70	7	4,647	0.15%
2024/04/16	11	33.54	0	0.00	33.90	11	4,692	0.23%
2024/04/15	1	35.00	0	0.00	34.85	1	4,585	0.02%
2024/04/12	6	35.09	1	35.35	35.05	5	4,552	0.11%
2024/04/11	3	34.93	1	34.75	34.80	2	4,591	0.04%
2024/04/10	6	35.22	1	35.15	35.00	5	4,600	0.11%
2024/04/09	25.1	36.76	20	36.01	35.45	5	4,557	0.11%
2024/04/08	5	35.99	3	36.45	36.35	2	4,245	0.05%
2024/04/03	1	35.65	0.1	35.90	35.65	0.9	4,116	0.02%
2024/04/02	8	35.95	38	35.57	35.60	-30	4,039	-0.74%
2024/04/01	14	35.81	11	36.34	35.95	3	3,891	0.08%
2024/03/29	0	0.00	1	35.00	35.15	-1	4,142	-0.02%
2024/03/28	1.1	34.33	3	34.97	34.95	-1.9	4,241	-0.05%
2024/03/27	0	0.00	0.2	33.50	33.60	-0.2	4,325	0.00%
2024/03/26	0	0.00	0.2	33.50	33.40	-0.2	4,336	0.00%
2024/03/22	0	33.95	0	0.00	34.10	0	4,448	0.00%
2024/03/21	2	34.00	0	0.00	33.90	2	4,570	0.04%
2024/03/20	0	0.00	5	33.95	33.90	-5	4,734	-0.11%
2024/03/19	5	33.70	0	0.00	33.30	5	5,103	0.10%
2024/03/18	0	0.00	1	33.35	33.45	-1	5,337	-0.02%
2024/03/14	0	33.65	10	33.60	33.50	-10	6,620	-0.15%
2024/03/13	10	34.40	0	0.00	33.80	10	6,707	0.15%
2024/03/12	0	0.00	9	34.45	34.50	-9	6,883	-0.13%
2024/03/11	6	33.80	10	33.70	33.70	-4	7,008	-0.06%
2024/03/08	15	33.67	0	0.00	33.70	15	7,041	0.21%
2024/03/07	0	34.80	2	34.40	34.25	-2	7,065	-0.03%
2024/03/06	0	0.00	16	35.23	34.85	-16	7,354	-0.22%
2024/03/05	3	35.00	2	34.95	35.10	1	7,446	0.01%
2024/03/04	0.1	35.10	9	35.32	35.40	-8.9	7,491	-0.12%
2024/03/01	15	34.28	1	34.55	34.10	14	7,620	0.18%
2024/02/29	2	34.85	0	0.00	34.65	2	7,631	0.03%
2024/02/27	5	35.25	7	36.17	35.10	-2	7,625	-0.03%
2024/02/26	5	35.55	7	35.45	35.45	-2	7,508	-0.03%
2024/02/23	2	34.78	0	0.00	34.60	2	7,567	0.03%
2024/02/22	3	35.33	1	35.95	35.30	2	7,786	0.03%
2024/02/21	1	35.10	7	35.90	35.10	-6	8,184	-0.07%
2024/02/20	0	0.00	2	36.20	35.30	-2	8,822	-0.02%
2024/02/19	0	0.00	1	35.65	35.65	-1	9,151	-0.01%
2024/02/16	1	35.25	14	35.55	35.80	-13	9,285	-0.14%
2024/02/05	1	33.80	1	33.95	34.00	0	10,386	0.00%
2024/02/02	12	34.19	2	34.70	34.40	10	10,466	0.10%
2024/01/31	0	0.00	0.1	34.20	34.00	-0.1	10,404	0.00%
2024/01/29	0	0.00	2	34.60	34.60	-2	10,443	-0.02%
2024/01/26	0	0.00	0.1	33.55	33.45	-0.1	10,454	0.00%
2024/01/25	0	0.00	0.1	34.30	33.85	-0.1	10,509	0.00%
2024/01/24	2	34.60	1	34.60	34.20	1	10,554	0.01%
2024/01/22	3	33.97	0	0.00	34.05	3	10,641	0.03%
2024/01/18	7	33.06	2	33.05	32.85	5	10,777	0.05%
2024/01/17	2	34.05	1	33.60	33.20	1	10,847	0.01%
2024/01/16	2	33.90	2	34.15	33.95	0	10,913	0.00%
2024/01/15	0	33.70	0	0.00	33.95	0	11,261	0.00%
2024/01/12	2	33.55	0	0.00	33.55	2	11,335	0.02%
2024/01/10	1.2	34.02	0.1	33.65	34.00	1.1	11,567	0.01%
2024/01/09	11	34.24	4	34.75	34.20	7	11,610	0.06%
2024/01/08	7	35.31	7	35.80	35.05	0	11,579	0.00%
2024/01/05	0	0.00	2	35.88	35.45	-2	11,684	-0.02%
2024/01/04	0	0.00	2	35.50	35.30	-2	11,679	-0.02%
2024/01/03	7	35.51	9	35.58	35.35	-2	11,787	-0.02%
2024/01/02	1	35.65	0	0.00	35.70	1	11,826	0.01%
2023/12/29	3	35.75	1	35.70	35.70	2	11,860	0.02%
2023/12/28	6	35.82	1	35.80	35.70	5	11,911	0.04%
2023/12/27	1	36.00	11	36.06	35.95	-10	12,140	-0.08%
2023/12/26	31	36.73	21	37.05	36.30	10	12,336	0.08%
2023/12/25	4	36.81	10	36.93	36.25	-6	12,057	-0.05%
2023/12/22	4	35.50	4	36.33	35.70	0	11,921	0.00%
2023/12/20	3	35.27	5	35.21	35.20	-2	11,894	-0.02%
2023/12/19	5	35.18	0	0.00	35.05	5	11,985	0.04%
2023/12/18	15	36.70	14	36.78	36.40	1	11,987	0.01%
2023/12/15	13.1	36.84	4	36.93	36.60	9.1	12,010	0.08%
2023/12/14	12	36.93	43	37.28	37.40	-31	12,048	-0.26%
2023/12/13	31	36.68	0	0.00	36.20	31	11,857	0.26%
2023/12/12	35	37.44	19	37.96	37.25	16	11,840	0.14%
2023/12/11	68	37.42	28	37.47	36.80	40	11,383	0.35%
2023/12/08	2	36.20	17	36.59	35.85	-15	11,044	-0.14%
2023/12/07	11	36.31	1.1	36.27	35.70	10	11,208	0.09%
2023/12/06	0.1	35.60	5.2	35.95	36.25	-5.2	11,327	-0.05%
2023/12/05	3	35.02	2	35.05	34.85	1	11,773	0.01%
2023/12/04	3	35.70	2	35.35	35.30	1	12,046	0.01%
2023/12/01	6.2	36.68	5.3	36.57	36.45	0.9	12,302	0.01%
2023/11/29	2	36.10	1	35.90	35.60	1	14,290	0.01%
2023/11/28	3	35.95	22	35.86	36.10	-19	16,522	-0.11%
2023/11/27	2	34.98	2	34.98	34.55	0	18,845	0.00%
2023/11/22	2	36.40	1	36.15	36.15	1	20,293	0.00%
2023/11/21	19	36.34	14	36.64	36.35	5	20,368	0.02%
2023/11/20	49	36.25	9	36.49	36.60	40	20,319	0.20%
2023/11/17	15.3	36.12	21	36.26	36.00	-5.8	20,059	-0.03%
2023/11/16	19	34.91	25	34.94	34.70	-6	19,517	-0.03%
2023/11/15	5.1	34.40	3	34.50	33.95	2.1	19,319	0.01%
2023/11/14	46	34.60	29	34.71	34.50	17	19,673	0.09%
2023/11/13	25	35.35	28	35.51	35.45	-3	19,395	-0.02%
2023/11/10	6.1	32.11	13	32.13	32.50	-6.9	19,237	-0.04%
2023/11/09	1.1	32.65	13	32.40	32.40	-11.9	19,308	-0.06%
2023/11/08	9	32.81	0	0.00	32.75	9	19,454	0.05%
2023/11/07	0	0.00	1	32.90	32.95	-1	19,741	-0.01%
2023/11/03	43	33.04	44	32.86	32.80	-1	20,326	0.00%
2023/11/02	3.1	32.94	2.1	32.86	32.85	1	20,519	0.00%
2023/11/01	0	0.00	2	32.55	32.55	-2	20,707	-0.01%
2023/10/31	3	33.43	5	33.45	32.60	-2	20,984	-0.01%
2023/10/30	2	33.95	0	0.00	34.00	2	21,817	0.01%
2023/10/27	1	33.60	2	33.55	33.85	-1	22,135	0.00%
2023/10/26	0	0.00	12	34.63	34.00	-12	22,498	-0.05%
2023/10/25	0.1	35.50	5	35.90	35.40	-4.9	22,754	-0.02%
2023/10/24	14	35.43	4	35.45	35.50	10	22,794	0.04%
2023/10/23	35.1	35.71	15	35.02	34.95	20.1	22,825	0.09%
2023/10/20	14	34.61	3	34.10	34.55	11	22,581	0.05%
2023/10/19	4	34.94	1	35.15	34.95	3	22,606	0.01%
2023/10/18	3	35.17	1	35.30	35.15	2	22,640	0.01%
2023/10/17	1	36.00	0	0.00	35.95	1	22,734	0.00%
2023/10/13	10	37.44	6	37.88	37.10	4	23,006	0.02%
2023/10/12	1	37.90	6	37.82	37.90	-5	23,212	-0.02%
2023/10/11	16.1	37.50	7	38.13	37.40	9.1	23,273	0.04%
2023/10/06	5.1	38.79	0	0.00	38.50	5.1	23,294	0.02%
2023/10/05	10	39.40	0	0.00	39.20	10	23,358	0.04%
2023/10/04	1	39.45	0	0.00	39.20	1	23,520	0.00%
2023/10/03	6.2	39.91	0	0.00	39.95	6.2	23,585	0.03%
2023/10/02	6.2	41.42	12	41.20	41.10	-5.8	23,642	-0.02%
2023/09/28	0	0.00	1	40.30	40.25	-1	23,908	0.00%
2023/09/27	5	39.50	0	0.00	39.60	5	25,294	0.02%
2023/09/26	6	39.49	0	0.00	39.10	6	25,951	0.02%
2023/09/25	12.4	39.61	4	39.65	40.10	8.4	26,339	0.03%
2023/09/22	3	38.80	2	38.95	39.05	1	26,473	0.00%
2023/09/21	6	38.81	19	38.73	38.70	-13	26,444	-0.05%
2023/09/20	2	39.55	2	39.68	39.40	0	26,393	0.00%
2023/09/19	27.1	40.43	12	40.28	40.25	15.1	26,360	0.06%
2023/09/18	8.3	41.64	1	41.00	41.00	7.3	26,212	0.03%
2023/09/15	6.2	42.03	7.1	42.36	42.25	-0.9	26,097	0.00%
2023/09/14	14.2	41.92	4	41.89	41.65	10.2	25,945	0.04%
2023/09/13	7.8	41.68	7	41.91	41.70	0.8	25,774	0.00%
2023/09/12	9	42.09	9	41.91	41.70	0	25,605	0.00%
2023/09/11	9.7	42.76	18	42.67	41.85	-8.3	25,420	-0.03%
2023/09/08	134	44.82	131	44.08	43.75	3	25,207	0.01%	大買/大賣/
2023/09/07	49	44.83	46	44.22	44.30	3	24,701	0.01%
2023/09/06	31.1	45.98	48	45.94	45.30	-16.9	24,540	-0.07%
2023/09/05	95.3	46.80	68	46.43	45.70	27.3	24,342	0.11%
2023/09/04	94.2	46.69	75	46.57	47.20	19.2	23,895	0.08%
2023/09/01	123	47.78	109	47.61	47.45	14	22,551	0.06%	大買/大賣/
2023/08/31	132.2	44.86	127.2	45.77	46.95	5	21,357	0.02%	大買/大賣/
2023/08/30	16	40.25	52	42.05	42.70	-36	19,004	-0.19%
2023/08/29	9.1	38.91	24	38.91	38.85	-14.9	18,203	-0.08%
2023/08/28	14	37.85	19	38.62	37.70	-5	17,945	-0.03%
2023/08/25	15.1	38.48	23	38.02	38.50	-7.9	17,853	-0.04%
2023/08/24	3.1	37.13	4	37.68	37.85	-0.9	17,823	-0.01%
2023/08/23	1	37.05	9	37.96	37.50	-8	17,765	-0.05%
2023/08/22	10	37.18	5	37.02	36.80	5	17,699	0.03%
2023/08/21	16.1	37.63	4	37.33	36.85	12.1	17,862	0.07%
2023/08/18	15.2	38.92	7	38.81	37.60	8.2	18,033	0.05%
2023/08/17	21	37.93	21	38.73	39.15	0	17,727	0.00%
2023/08/16	6	37.47	27	37.94	38.20	-21	17,444	-0.12%
2023/08/15	4	36.74	11	36.80	36.90	-7	17,176	-0.04%
2023/08/14	18	36.09	4	36.09	35.65	14	17,247	0.08%
2023/08/11	6	37.13	17	37.31	36.90	-11	17,764	-0.06%
2023/08/10	22	36.44	14	36.58	35.95	8	17,667	0.05%
2023/08/09	20	37.57	27	37.84	37.50	-7	17,490	-0.04%
2023/08/08	9	37.27	4	37.88	36.50	5	17,362	0.03%
2023/08/07	11	36.34	12	37.13	37.40	-1	17,270	-0.01%
2023/08/04	18	36.12	17	36.78	37.30	1	17,126	0.01%
2023/08/02	37	37.27	32	37.26	36.35	5	17,159	0.03%
2023/08/01	26	36.50	31	36.66	36.55	-5	16,528	-0.03%
2023/07/31	36	36.35	18.8	36.59	35.35	17.2	16,231	0.11%
2023/07/28	24	35.93	18.1	36.31	36.70	5.9	15,898	0.04%
2023/07/27	0	0.00	3	35.08	35.25	-3	15,663	-0.02%
2023/07/26	5	34.96	0	0.00	34.20	5	15,724	0.03%
2023/07/25	4	35.10	10	35.20	35.10	-6	16,067	-0.04%
2023/07/24	2	34.50	6	34.37	34.55	-4	16,068	-0.02%
2023/07/20	23.1	34.93	24	35.13	35.40	-0.9	16,035	-0.01%
2023/07/19	10.1	33.64	4	33.56	33.05	6.1	15,884	0.04%
2023/07/18	9.3	34.88	24	35.33	34.25	-14.7	15,900	-0.09%
2023/07/17	27.4	35.46	12	35.61	35.35	15.4	15,865	0.10%
2023/07/14	5	34.59	3	34.75	34.85	2	15,878	0.01%
2023/07/13	12	34.57	0	0.00	34.10	12	15,907	0.08%
2023/07/12	4.2	34.81	6	34.90	34.50	-1.9	15,963	-0.01%
2023/07/11	3.1	35.64	9	35.69	35.00	-5.9	16,501	-0.04%
2023/07/10	0.1	35.25	1	35.00	35.00	-0.9	16,893	-0.01%
2023/07/07	7	34.73	3.5	34.60	35.05	3.5	16,944	0.02%
2023/07/06	14.2	36.70	12	36.90	35.75	2.2	16,811	0.01%
2023/07/05	81.3	36.10	106	36.81	37.45	-24.7	16,687	-0.15%	大賣/
2023/07/04	18	35.49	22	36.01	36.75	-4	15,281	-0.03%
2023/07/03	14	33.77	55	33.68	33.45	-41	14,893	-0.28%
2023/06/30	17	32.46	18	32.40	32.70	-1	14,563	-0.01%
2023/06/29	0	0.00	52	31.48	31.65	-52	14,446	-0.36%
2023/06/28	1	31.30	6	30.66	30.65	-5	14,547	-0.03%
2023/06/27	12.3	30.80	2	30.90	30.55	10.3	14,836	0.07%
2023/06/26	11.1	30.95	0	0.00	31.00	11.1	15,116	0.07%
2023/06/21	0	0.00	4	31.70	31.65	-4	16,214	-0.02%
2023/06/20	1.1	31.00	1	31.50	31.50	0.1	18,262	0.00%
2023/06/19	7.1	31.40	2	31.25	31.20	5	19,040	0.03%
2023/06/16	2	31.03	0	0.00	31.05	2	19,681	0.01%
2023/06/15	2	31.28	5	31.31	31.35	-3	19,785	-0.02%
2023/06/14	0	0.00	1	31.05	31.00	-1	19,886	-0.01%
2023/06/13	0.1	31.10	0	0.00	30.95	0.1	20,017	0.00%
2023/06/12	2	31.55	68	31.51	30.85	-66	20,322	-0.32%
2023/06/09	8	31.05	5	31.16	31.60	3	20,295	0.01%
2023/06/08	16	31.22	3	31.17	31.05	13	20,356	0.06%
2023/06/07	108.8	31.28	35	31.52	31.15	73.8	20,440	0.36%	大買/
2023/06/06	85.3	32.49	27	32.90	31.95	58.3	20,090	0.29%
2023/06/05	6	34.04	8.8	35.16	35.50	-2.8	18,963	-0.01%
2023/06/02	1	31.10	4	31.76	32.30	-3	18,786	-0.02%
2023/06/01	1	29.20	3	29.18	29.40	-2	18,659	-0.01%
2023/05/31	5	29.18	48	29.28	28.90	-43	18,575	-0.23%
2023/05/30	10.1	28.74	12	28.85	28.85	-1.9	18,482	-0.01%
2023/05/29	4	28.13	29	28.42	28.70	-25	18,362	-0.14%
2023/05/26	29.1	27.77	0	0.00	27.65	29.1	18,216	0.16%
2023/05/25	56.1	28.53	73	28.38	28.20	-16.9	18,100	-0.09%
2023/05/24	4	29.38	1	29.70	29.45	3	17,831	0.02%
2023/05/23	2	28.75	13	28.85	28.95	-11	17,510	-0.06%
2023/05/22	10	28.09	18	27.76	28.15	-8	17,279	-0.05%
2023/05/19	44	27.35	6	27.20	27.20	38	17,177	0.22%
2023/05/18	12.1	27.60	0	0.00	27.50	12.1	17,031	0.07%
2023/05/17	56.2	29.01	23	29.73	27.95	33.2	16,818	0.20%
2023/05/16	2	29.05	5	28.81	28.65	-3	16,128	-0.02%
2023/05/15	1	28.90	5	28.64	28.25	-4	15,914	-0.03%
2023/05/12	16	28.86	9	28.79	28.90	7	15,819	0.04%
2023/05/11	3	28.00	0	0.00	27.60	3	15,633	0.02%
2023/05/10	2	28.53	16	28.63	28.70	-14	15,490	-0.09%
2023/05/09	33	28.60	20	28.75	28.30	13	15,422	0.08%
2023/05/08	6	28.77	4	28.73	29.05	2	15,075	0.01%
2023/05/05	0	0.00	1	27.85	27.55	-1	14,817	-0.01%
2023/05/04	4	27.36	12	27.46	27.30	-8	14,790	-0.05%
2023/05/03	3	27.57	6	27.58	27.80	-3	14,691	-0.02%
2023/05/02	2	28.35	1	28.20	27.90	1	14,583	0.01%
2023/04/28	8	29.05	4	29.04	28.35	4	14,402	0.03%
2023/04/27	4	28.10	5	28.06	28.35	-1	13,940	-0.01%
2023/04/26	0	0.00	17	27.30	27.45	-17	13,822	-0.12%
2023/04/25	7	27.21	3	27.45	27.50	4	13,773	0.03%
2023/04/24	0	0.00	18	28.17	28.20	-18	13,620	-0.13%
2023/04/21	14	27.27	3	27.03	27.15	11	13,523	0.08%
2023/04/20	2	28.48	5	29.34	28.05	-3	13,359	-0.02%
2023/04/19	10	28.80	22	28.59	29.15	-12	13,065	-0.09%
2023/04/18	4.1	27.84	12.2	28.03	27.55	-8.1	12,729	-0.06%
2023/04/17	18.1	27.75	21	27.92	27.80	-3	12,594	-0.02%
2023/04/14	34	29.24	29	29.66	28.45	5	12,356	0.04%
2023/04/13	23	28.83	23	28.84	28.45	0	11,708	0.00%
2023/04/12	10.2	27.50	8	27.56	27.90	2.2	11,113	0.02%
2023/04/11	8.2	27.04	6	27.09	27.30	2.2	10,935	0.02%
2023/04/10	18	27.99	25	28.10	27.60	-7	10,778	-0.06%
2023/04/07	1.1	26.66	4	26.86	26.75	-2.9	10,380	-0.03%
2023/04/06	1.1	27.29	30	27.20	27.25	-29	10,281	-0.28%
2023/03/31	2.2	26.64	7	26.53	26.65	-4.8	9,952	-0.05%
2023/03/30	23	26.54	13	26.66	26.80	10	9,795	0.10%
2023/03/29	15	26.50	1	26.45	26.35	14	9,680	0.14%
2023/03/28	21	26.39	44	26.31	26.30	-23	9,525	-0.24%
2023/03/27	27	27.87	13	27.65	27.35	14	9,203	0.15%
2023/03/24	68	28.01	61	28.20	28.00	7	8,878	0.08%
2023/03/23	136	27.40	150	27.47	27.55	-14	7,866	-0.18%	大買/大賣/
2023/03/22	25	25.64	37.1	26.14	26.75	-12.1	5,732	-0.21%
2023/03/21	50	23.34	125	23.98	24.35	-75	4,907	-1.53%	大賣/
2023/03/20	3	21.35	3	21.95	22.15	0	4,181	0.00%
2023/03/17	26	21.58	19	21.64	21.55	7	4,058	0.17%
2023/03/16	20	21.57	57	22.00	21.70	-37	3,922	-0.94%
2023/03/15	56	21.87	30	22.00	21.90	26	3,765	0.69%
2023/03/14	1.3	20.81	17	20.71	20.70	-15.7	3,442	-0.46%
2023/03/13	25	20.56	10	20.41	20.50	15	3,491	0.43%
2023/03/10	21	20.96	16	21.03	21.00	5	3,717	0.13%
2023/03/09	21	20.21	72	20.20	20.15	-51	3,635	-1.40%
2023/03/08	1.7	19.85	0	0.00	19.85	1.7	3,570	0.05%
2023/03/07	3	19.90	0	0.00	19.80	3	3,585	0.08%
2023/03/06	1	19.80	213	19.89	19.80	-212	3,550	-5.97%	大賣/鉅額交易
2023/03/02	1	19.25	0	0.00	19.00	1	3,546	0.03%
2023/02/24	1	19.00	3	19.08	19.10	-2	3,526	-0.06%
2023/02/22	1	18.75	0	0.00	18.85	1	3,662	0.03%
2023/02/21	10	19.35	0	0.00	19.20	10	3,674	0.27%
2023/02/20	203	19.22	4	19.23	19.25	199	3,722	5.35%	大買/鉅額交易
2023/02/17	1	18.90	0	0.00	18.90	1	3,718	0.03%
2023/02/16	0	0.00	6	18.94	19.00	-6	3,760	-0.16%
2023/02/15	2	18.95	0	0.00	18.70	2	3,843	0.05%
2023/02/14	2	18.78	0	0.00	18.80	2	3,817	0.05%
2023/02/13	5	18.80	0	0.00	18.85	5	3,896	0.13%
2023/02/10	0	18.60	0.2	18.40	18.60	-0.2	4,006	0.00%
2023/02/03	0	0.00	40	18.75	18.50	-40	4,902	-0.82%
2023/02/02	0	0.00	1	18.60	18.50	-1	4,906	-0.02%
2023/01/30	0	0.00	1	17.90	17.80	-1	5,019	-0.02%
2023/01/17	0	0.00	2	17.60	17.50	-2	5,054	-0.04%
2023/01/16	2	17.55	0	0.00	17.35	2	5,167	0.04%
2023/01/13	1	17.75	1	17.80	17.60	0	5,213	0.00%
2023/01/06	0	0.00	2	17.65	17.70	-2	5,606	-0.04%
2023/01/05	0	0.00	0	17.75	17.75	0	5,658	0.00%
2023/01/04	0	0.00	0	17.95	17.95	0	5,685	0.00%
2022/12/28	1	18.30	0	0.00	18.15	1	5,802	0.02%
2022/12/27	50	18.45	0	0.00	18.45	50	5,914	0.85%
2022/12/26	40	18.55	0	0.00	18.50	40	5,908	0.68%
2022/12/23	0	0.00	3	17.80	17.90	-3	5,876	-0.05%
2022/12/21	1	17.85	2	17.95	17.85	-1	5,918	-0.02%
2022/12/20	2	18.25	16	17.84	17.80	-14	5,933	-0.24%
2022/12/19	2	18.50	2	18.40	18.30	0	5,925	0.00%
2022/12/16	0	0.00	2	18.90	18.90	-2	5,886	-0.03%
2022/12/15	217	19.37	215	19.59	19.55	2	5,836	0.03%	大買/大賣/
2022/12/13	0	0.00	1.1	19.29	18.90	-1.1	5,729	-0.02%
2022/12/09	5	19.54	0	0.00	19.05	5	5,803	0.09%
2022/12/07	2	19.25	10	19.05	19.10	-8	6,200	-0.13%
2022/12/06	0	0.00	1	19.05	19.05	-1	6,314	-0.02%
2022/12/05	4	19.34	2	19.53	19.20	2	6,362	0.03%
2022/12/02	37.3	19.89	13	19.77	19.85	24.3	6,552	0.37%
2022/12/01	58	18.47	59	18.69	19.05	-1	6,514	-0.02%
2022/11/30	7	18.04	0	0.00	18.05	7	6,424	0.11%
2022/11/29	3	17.45	3	17.95	18.10	0	6,396	0.00%
2022/11/25	107	18.22	122	18.38	18.10	-15	6,304	-0.24%	大買/大賣/
2022/11/24	2	17.45	6	17.98	17.95	-4	6,217	-0.06%
2022/11/23	13	17.77	0	0.00	17.75	13	6,138	0.21%
2022/11/22	4	17.99	0	0.00	17.95	4	6,105	0.07%
2022/11/21	2	18.30	2	18.15	18.35	0	6,049	0.00%
2022/11/18	2	17.60	0	0.00	17.60	2	5,927	0.03%
2022/11/17	0	0.00	4	17.93	17.95	-4	5,887	-0.07%
2022/11/16	3	17.73	0	0.00	17.75	3	5,843	0.05%
2022/11/15	0	0.00	0	18.45	18.30	0	5,767	0.00%
2022/11/14	1	18.50	0	0.00	18.45	1	5,722	0.02%
2022/11/11	5	18.94	4	18.73	18.55	1	5,684	0.02%
2022/11/10	0	18.85	0	0.00	18.75	0	5,613	0.00%
2022/11/09	2	19.05	0	0.00	19.00	2	5,579	0.04%
2022/11/08	0	0.00	3	19.00	19.00	-3	5,488	-0.05%
2022/11/07	2	19.10	2	19.30	19.10	0	5,360	0.00%
2022/11/04	0	0.00	3	19.12	19.30	-3	5,225	-0.06%
2022/11/03	2	18.83	8	19.06	18.80	-6	5,022	-0.12%
2022/11/02	16	18.64	14	18.76	18.80	2	4,812	0.04%
2022/11/01	2	18.50	8	18.39	18.70	-6	4,474	-0.13%
2022/10/27	2	17.75	0.3	17.67	17.90	1.7	4,207	0.04%
2022/10/26	3.3	17.19	0	0.00	16.95	3.3	4,138	0.08%
2022/10/24	0	0.00	7	18.18	17.80	-7	4,007	-0.17%
2022/10/20	3	17.85	1	18.35	17.50	2	3,828	0.05%
2022/10/19	1	17.40	0	0.00	17.45	1	3,618	0.03%
2022/10/18	4	17.80	1	17.90	17.70	3	3,549	0.08%
2022/10/17	4	18.09	3	18.00	18.20	1	3,478	0.03%
2022/10/14	0	0.00	6	17.83	18.00	-6	3,377	-0.18%
2022/10/13	4	17.35	4	16.86	16.75	0	3,314	0.00%
2022/10/12	5	18.05	2	18.05	18.15	3	3,232	0.09%
2022/10/11	5	17.45	0	0.00	17.60	5	3,191	0.16%
2022/10/07	0	0.00	20	17.92	17.95	-20	3,163	-0.63%
2022/10/06	2	17.85	0	0.00	17.95	2	3,127	0.06%
2022/10/05	12	17.96	0	0.00	17.65	12	3,084	0.39%
2022/10/04	23	18.09	2	18.20	17.95	21	3,012	0.70%
2022/10/03	0	0.00	1	16.70	17.00	-1	2,868	-0.03%
2022/09/30	1	16.45	0	0.00	16.70	1	2,856	0.04%
2022/09/27	0	0.00	1	16.75	16.95	-1	2,767	-0.04%
2022/09/26	0	0.00	2	16.35	16.20	-2	2,733	-0.07%
2022/09/21	0	0.00	1	16.90	16.85	-1	2,643	-0.04%
2022/09/19	8	17.12	4	16.91	16.80	4	2,547	0.16%
2022/09/16	1	17.90	1	17.30	17.30	0	2,490	0.00%
2022/09/15	22	17.77	0	0.00	17.85	22	2,403	0.92%
2022/09/14	9	18.25	30	18.48	18.20	-21	2,290	-0.92%
2022/09/13	5	17.95	7	17.99	17.95	-2	1,901	-0.11%
2022/09/08	2	17.95	3	17.87	18.00	-1	1,559	-0.06%
2022/09/07	26	17.48	15	17.13	17.90	11	1,181	0.93%
2022/09/06	8	16.75	8	16.69	16.75	0	709	0.00%
2022/08/31	3	15.50	0	0.00	15.45	3	507	0.59%
2022/08/29	0	0.00	0	15.35	15.30	0	506	0.00%
2022/08/22	0	0.00	0	15.80	15.70	0	483	0.00%
2022/08/18	0	0.00	1	15.55	15.70	-1	472	-0.21%
2022/08/17	0	0.00	0.1	15.30	15.60	-0.1	454	-0.02%
2022/07/28	0.1	14.90	0	0.00	14.90	0.1	362	0.03%
2022/07/25	0	0.00	0	14.75	14.75	0	348	0.00%
2022/07/19	0	0.00	0	14.90	14.80	0	362	0.00%
2022/07/11	0	0.00	8	14.10	14.25	-8	374	-2.13%
2022/07/01	10	14.00	0	0.00	13.90	10	396	2.52%
2022/06/30	7	14.65	0	0.00	14.65	7	385	1.82%
2022/06/09	0	0.00	1	15.90	16.00	-1	384	-0.26%
2022/06/06	1	15.80	0	0.00	15.80	1	388	0.26%
2022/06/01	0	0.00	1	15.80	15.70	-1	406	-0.25%
2022/05/31	2	15.53	0	0.00	15.60	2	405	0.49%
2022/05/09	0	0.00	2	15.25	15.15	-2	506	-0.39%
2022/05/04	3	15.78	0	0.00	15.60	3	515	0.58%
2022/04/29	10	15.45	0	0.00	15.60	10	525	1.90%
2022/04/25	10	15.80	0	0.00	15.75	10	536	1.86%
2022/04/21	0	0.00	8	16.30	16.30	-8	545	-1.47%
2022/04/19	0	0.00	3	16.10	16.35	-3	553	-0.54%
2022/04/18	3	15.72	0	0.00	16.00	3	553	0.54%
2022/04/11	0	17.50	0	0.00	15.80	0	630	0.00%
2022/04/07	1	16.50	1	16.10	16.00	0	635	0.00%
2022/03/29	0	0.00	1	16.00	16.00	-1	752	-0.13%
2022/03/23	0	0.00	1	16.25	16.25	-1	756	-0.13%
2022/03/16	1	15.90	0	0.00	15.90	1	803	0.12%
2022/03/08	0	15.95	11	15.76	15.55	-11	840	-1.31%
2022/03/04	2	16.65	2	16.55	16.55	0	834	0.00%
2022/03/01	10	16.45	0	0.00	16.50	10	851	1.17%
2022/02/21	0	0.00	5	17.10	17.10	-5	886	-0.56%
2022/02/18	0	0.00	5	17.10	17.05	-5	908	-0.55%
2022/02/07	0	16.00	0	0.00	16.10	0	891	0.00%
2022/01/26	0	0.00	1	15.85	15.85	-1	892	-0.11%
2022/01/25	8	15.80	1	15.70	15.75	7	891	0.79%
2022/01/20	0	0.00	0	16.40	16.40	0	893	0.00%
2022/01/11	4	16.50	0	0.00	16.40	4	899	0.44%
2022/01/10	6	16.60	0	0.00	16.80	6	890	0.67%
2022/01/07	5	16.80	5	16.80	16.85	0	883	0.00%
2022/01/06	0	0.00	5	17.15	17.20	-5	870	-0.57%
2022/01/05	1	17.55	0	0.00	17.35	1	865	0.12%
2022/01/04	0	0.00	1	17.35	17.40	-1	851	-0.12%
2021/12/29	18	17.56	18	17.18	17.15	0	826	0.00%
2021/12/28	4	17.25	0	0.00	17.30	4	731	0.55%
2021/12/27	0	0.00	1	17.30	17.35	-1	738	-0.14%
2021/12/24	0	0.00	1	17.25	17.15	-1	742	-0.13%
2021/12/22	0	16.80	0	0.00	16.90	0	743	0.00%
2021/12/20	2	16.75	0	0.00	16.75	2	749	0.27%
2021/12/17	3	16.80	0	0.00	16.85	3	749	0.40%
2021/12/16	2	17.20	1	17.35	17.15	1	744	0.13%
2021/12/15	4	16.85	0	0.00	17.00	4	733	0.55%
2021/12/14	2	16.90	0	0.00	16.95	2	735	0.27%
2021/12/10	4	16.80	0	0.00	16.75	4	719	0.56%
2021/12/09	5	17.00	2	16.90	16.95	3	717	0.42%
2021/11/29	0	0.00	0	16.45	16.30	0	715	0.00%
2021/11/26	1	16.90	0	0.00	16.50	1	710	0.14%
2021/11/18	10	17.45	10	17.15	17.15	0	702	0.00%
2021/11/16	0	0.00	1	16.90	16.70	-1	666	-0.15%
2021/11/12	5	16.70	0	0.00	16.80	5	675	0.74%
2021/11/04	1	16.50	5	16.40	16.40	-4	761	-0.53%
2021/11/02	2	16.65	5	16.25	16.20	-3	840	-0.36%
2021/10/28	1	16.35	0	0.00	16.35	1	950	0.11%
2021/10/26	1	16.05	0	0.00	15.90	1	982	0.10%
2021/10/22	0	0.00	1	15.65	15.75	-1	1,063	-0.09%
2021/10/20	2	15.60	0	0.00	15.60	2	1,208	0.17%
2021/10/19	4	15.60	0	0.00	15.65	4	1,246	0.32%
2021/10/18	2	15.35	0	0.00	15.35	2	1,294	0.15%
2021/10/13	3	14.90	0	0.00	14.90	3	1,402	0.21%
2021/10/05	0	0.00	1	14.80	15.05	-1	1,837	-0.05%
2021/09/22	5	16.00	0	0.00	16.00	5	2,243	0.22%
2021/09/17	0	0.00	2	16.25	16.30	-2	2,271	-0.09%
2021/09/16	0	0.00	5	16.15	16.15	-5	2,315	-0.22%
2021/09/15	5	16.05	0	0.00	16.05	5	2,371	0.21%
2021/08/30	0	0.00	10	17.20	17.25	-10	2,863	-0.35%
2021/08/25	11	17.11	5	16.80	17.05	6	2,905	0.21%
2021/08/24	5	16.95	0	0.00	16.80	5	2,915	0.17%
2021/08/16	0.1	16.80	0	0.00	16.50	0.1	2,939	0.00%
2021/08/12	5	17.40	0	0.00	17.40	5	2,917	0.17%
2021/08/11	5	17.47	0	0.00	17.25	5	2,930	0.17%
2021/08/10	26	17.58	0	0.00	17.50	26	2,947	0.88%
2021/08/09	1	18.05	0	0.00	18.05	1	2,958	0.03%
2021/08/05	1	19.50	0	0.00	19.25	1	2,943	0.03%
2021/08/04	2	19.10	0	0.00	19.10	2	2,909	0.07%
2021/08/03	4	18.95	0.2	19.20	19.00	3.8	2,956	0.13%
2021/07/30	50	18.90	2	19.03	18.85	48	2,998	1.60%
2021/07/29	1	18.85	1.3	19.08	19.25	-0.3	3,002	-0.01%
2021/07/28	5.5	19.63	1	19.40	19.35	4.5	3,018	0.15%
2021/07/27	2	20.63	0	0.00	20.20	2	3,059	0.07%
2021/07/26	0	0.00	15	20.65	20.70	-15	3,114	-0.48%
2021/07/23	1	20.15	0	0.00	20.10	1	3,404	0.03%
2021/07/22	0	0.00	6	19.98	20.10	-6	3,434	-0.17%
2021/07/21	5	19.35	1	19.50	19.15	4	3,477	0.12%
2021/07/20	0	0.00	5	20.10	19.90	-5	3,496	-0.14%
2021/07/19	2	20.23	3	20.30	20.35	-1	3,555	-0.03%
2021/07/16	3	20.47	5	20.20	20.10	-2	3,887	-0.05%
2021/07/13	2	20.43	50	20.29	19.95	-48	4,109	-1.17%
2021/07/12	7	20.43	14	20.32	20.30	-7	4,051	-0.17%
2021/07/09	0	0.00	13	19.85	19.55	-13	3,959	-0.33%
2021/07/08	0	0.00	15	19.83	19.85	-15	3,978	-0.38%
2021/07/07	8	19.13	2	19.25	19.20	6	4,017	0.15%
2021/07/05	2	20.05	2	20.10	19.95	0	4,146	0.00%
2021/07/01	0	0.00	5	19.15	18.85	-5	4,254	-0.12%
2021/06/29	2	19.20	10	19.20	19.05	-8	4,291	-0.19%
2021/06/28	1	19.25	0	0.00	19.30	1	4,334	0.02%
2021/06/25	1	19.25	0	0.00	19.20	1	4,372	0.02%
2021/06/24	5	19.65	5	19.70	19.60	0	4,372	0.00%
2021/06/23	24	19.92	2	20.10	19.95	22	4,363	0.50%
2021/06/22	1	19.55	0	0.00	19.10	1	4,258	0.02%
2021/06/21	1	19.10	2	19.55	19.55	-1	4,263	-0.02%
2021/06/18	2	18.90	1	18.90	18.90	1	4,428	0.02%
2021/06/17	0	0.00	1	18.20	18.30	-1	4,760	-0.02%
2021/06/16	0	0.00	1	18.20	18.00	-1	5,225	-0.02%
2021/06/15	0	0.00	0	17.90	17.95	0	5,306	0.00%
2021/06/07	0	0.00	3	17.55	17.70	-3	6,051	-0.05%
2021/06/03	0	0.00	1	17.50	17.60	-1	6,037	-0.02%
2021/06/02	3	17.30	0	0.00	17.40	3	6,045	0.05%
2021/06/01	0	0.00	8	17.80	17.75	-8	6,066	-0.13%
2021/05/27	0	0.00	3	16.75	17.00	-3	6,137	-0.05%
2021/05/26	0	0.00	3	17.05	17.00	-3	6,147	-0.05%
2021/05/25	10	16.84	3	17.00	16.75	7	6,304	0.11%
2021/05/24	0	0.00	1	15.95	16.35	-1	6,303	-0.02%
2021/05/19	0	0.00	6	15.67	16.00	-6	6,356	-0.09%
2021/05/18	0	0.00	1	15.00	15.80	-1	6,355	-0.02%
2021/05/17	5	14.60	3	14.80	14.45	2	6,327	0.03%
2021/05/14	2	15.55	4	16.25	15.70	-2	6,299	-0.03%
2021/05/12	10	16.23	4	15.75	15.75	6	6,264	0.10%
2021/05/11	52	17.49	0	0.00	17.05	52	6,198	0.84%
2021/05/10	2	18.25	0	0.00	18.20	2	6,170	0.03%
2021/05/06	0	0.00	1	17.80	17.80	-1	6,212	-0.02%
2021/05/05	0	0.00	2	18.25	18.00	-2	6,214	-0.03%
2021/05/04	5	17.78	18	18.21	18.10	-13	6,179	-0.21%
2021/05/03	25	19.11	1	19.95	19.05	24	6,082	0.39%
2021/04/29	17	21.17	21	20.97	20.50	-4	5,987	-0.07%
2021/04/28	3	21.00	16	20.93	21.00	-13	5,612	-0.23%
2021/04/27	2	20.75	4	21.05	21.00	-2	5,568	-0.04%
2021/04/26	18	20.67	10	20.61	20.40	8	5,476	0.15%
2021/04/23	3	20.58	0	0.00	20.70	3	5,424	0.06%
2021/04/22	43	21.78	87	21.89	21.00	-44	5,370	-0.82%
2021/04/21	53	21.07	10	20.92	21.10	43	5,014	0.86%
2021/04/20	9	20.94	12	20.73	20.60	-3	4,902	-0.06%
2021/04/19	10	20.45	12	20.69	20.55	-2	4,803	-0.04%
2021/04/16	11	20.29	7	20.29	20.20	4	4,730	0.08%
2021/04/15	0	0.00	11	19.60	19.70	-11	4,667	-0.24%
2021/04/14	9	19.24	2	19.13	19.10	7	4,701	0.15%
2021/04/13	5	20.05	0	0.00	19.55	5	4,846	0.10%
2021/04/12	3	20.30	9	20.65	20.25	-6	4,840	-0.12%
2021/04/09	2	19.85	32	19.90	19.95	-30	4,755	-0.63%
2021/04/08	9	20.22	0	0.00	20.00	9	4,720	0.19%
2021/04/07	17	19.63	17	19.91	20.15	0	4,651	0.00%
2021/04/06	1	19.20	1	19.30	19.20	0	4,490	0.00%
2021/04/01	6	18.93	1	18.95	19.15	5	4,467	0.11%
2021/03/31	14	18.99	10	19.20	18.85	4	4,447	0.09%
2021/03/30	9	19.08	7	19.28	19.05	2	4,514	0.04%
2021/03/29	1	19.10	0	0.00	19.00	1	4,471	0.02%
2021/03/26	4	19.13	0.1	19.10	19.05	3.9	4,443	0.09%
2021/03/25	8	19.02	0	0.00	18.90	8	4,401	0.18%
2021/03/24	8	19.23	0	0.00	19.15	8	4,309	0.19%
2021/03/23	26	19.63	5	19.65	19.45	21	4,205	0.50%
2021/03/22	13	20.93	7	20.86	20.75	6	3,963	0.15%
2021/03/19	48	20.01	65	20.33	21.15	-17	3,608	-0.47%
2021/03/18	1	19.40	1	19.40	19.25	0	3,134	0.00%
2021/03/17	5	19.38	14	19.54	19.55	-9	3,085	-0.29%
2021/03/16	5	18.85	4	18.95	18.65	1	2,891	0.03%
2021/03/15	0	18.95	0	0.00	19.05	0	2,842	0.00%
2021/03/12	12	19.09	13	19.00	18.95	-1	2,795	-0.04%
2021/03/11	0	0.00	5	18.15	18.40	-5	2,585	-0.19%
2021/03/08	0	17.40	0	0.00	17.55	0	2,565	0.00%
2021/03/05	0	18.00	0	0.00	17.70	0	2,574	0.00%
2021/03/04	15	17.95	0	0.00	17.95	15	2,557	0.59%
2021/02/26	0	0.00	20	17.75	17.75	-20	2,583	-0.77%
2021/02/25	11	18.02	0	0.00	17.75	11	2,587	0.43%
2021/02/24	0	17.55	2	17.65	17.55	-2	2,450	-0.08%
2021/02/23	15	17.77	0	0.00	17.90	15	2,465	0.61%
2021/02/17	0	0.00	10	17.00	16.90	-10	2,411	-0.41%
2021/02/03	0	0.00	0	17.00	16.25	0	2,488	0.00%
2021/01/28	21	16.90	0	0.00	16.70	21	2,482	0.85%
2021/01/27	0	0.00	14	16.59	17.90	-14	2,459	-0.57%
2021/01/26	0	0.00	6	16.40	16.30	-6	2,436	-0.25%
2021/01/21	16	16.15	2	16.65	16.25	14	2,469	0.57%
2021/01/20	0	0.00	1	16.90	16.45	-1	2,477	-0.04%
2021/01/15	5	17.05	0	0.00	17.10	5	2,525	0.20%
2021/01/13	3	17.40	0	0.00	17.35	3	2,567	0.12%
2021/01/12	5	17.15	1	17.30	17.20	4	2,625	0.15%
2021/01/08	0	0.00	2	18.08	18.00	-2	2,921	-0.07%
2021/01/07	1	18.40	0	0.00	18.35	1	3,254	0.03%
2021/01/06	5	19.04	7	19.02	19.00	-2	3,299	-0.06%
2021/01/04	2	18.63	0	0.00	18.50	2	3,161	0.06%
2020/12/30	2	18.15	0	0.00	17.95	2	3,482	0.06%
2020/12/24	4	18.00	4	17.98	17.95	0	3,481	0.00%
2020/12/07	8	18.59	0	0.00	18.70	8	3,305	0.24%
2020/12/04	5	18.30	0	0.00	18.30	5	3,207	0.16%
2020/12/03	8	18.44	0	0.00	18.35	8	3,191	0.25%
2020/12/02	0	0.00	3	18.25	18.20	-3	3,210	-0.09%
2020/11/27	3	18.50	0	0.00	18.55	3	3,251	0.09%
2020/11/26	21	18.94	0	0.00	18.75	21	3,326	0.63%
2020/11/23	0	0.00	1	18.10	18.10	-1	3,336	-0.03%
2020/11/17	1	17.25	2	17.30	17.30	-1	3,340	-0.03%
2020/11/11	3	18.27	0	0.00	17.90	3	3,659	0.08%
2020/11/06	1	17.40	0	0.00	17.35	1	3,617	0.03%
2020/11/04	0	0.00	2	17.65	17.40	-2	3,672	-0.05%
2020/11/03	0	0.00	1	17.50	17.60	-1	3,743	-0.03%
2020/10/30	2	17.90	0	0.00	17.65	2	3,788	0.05%
2020/10/26	1	18.55	0	0.00	18.55	1	3,984	0.03%
2020/10/21	2	19.25	0	0.00	19.15	2	4,385	0.05%
2020/10/20	2	19.35	3	18.95	19.00	-1	4,356	-0.02%
2020/10/19	1	18.85	1	18.70	19.45	0	4,317	0.00%
2020/10/16	23	19.61	24	19.08	18.80	-1	4,208	-0.02%
2020/10/15	18	19.68	26	19.70	19.10	-8	4,026	-0.20%
2020/10/14	17	19.06	15	18.95	19.00	2	3,739	0.05%
2020/10/13	0	0.00	6	19.03	18.95	-6	3,634	-0.17%
2020/10/12	3	17.70	29	18.07	18.10	-26	3,556	-0.73%
2020/10/08	26	18.42	3	18.17	18.10	23	3,520	0.65%
2020/10/07	11	17.62	52	17.91	18.20	-41	3,418	-1.20%
2020/10/06	0	0.00	6	17.75	17.75	-6	3,117	-0.19%
2020/09/18	0	0.00	1	16.75	16.90	-1	3,216	-0.03%
2020/09/14	1	16.30	0	0.00	16.20	1	3,202	0.03%
2020/09/08	1	17.00	0	0.00	16.85	1	3,182	0.03%
2020/09/07	0	0.00	4	17.23	17.00	-4	3,188	-0.13%
2020/09/04	10	16.78	10	16.95	16.80	0	3,187	0.00%
2020/09/03	10	16.85	20	17.00	17.15	-10	3,416	-0.29%
2020/09/02	10	16.85	10	17.00	16.85	0	3,373	0.00%
2020/09/01	20	17.48	31	17.06	16.95	-11	3,364	-0.33%
2020/08/31	10	17.25	0	0.00	17.20	10	3,295	0.30%
2020/08/28	7	16.99	0	0.00	16.75	7	3,238	0.22%
2020/08/27	5	16.70	0	0.00	16.50	5	3,201	0.16%
2020/08/20	2	16.20	2	16.10	16.10	0	3,219	0.00%
2020/08/17	1	16.75	1	17.00	16.90	0	3,026	0.00%
2020/08/12	0	0.00	1	16.25	16.35	-1	2,815	-0.04%
2020/08/10	0	0.00	3	16.50	16.00	-3	2,755	-0.11%
2020/08/07	3	16.60	0	0.00	16.55	3	2,711	0.11%
2020/08/06	0	0.00	1	15.75	15.70	-1	2,595	-0.04%
2020/08/05	5	15.84	0	0.00	16.00	5	2,570	0.19%
2020/08/03	0	0.00	1	16.05	16.30	-1	2,499	-0.04%
2020/07/30	1	15.20	0	0.00	15.65	1	2,356	0.04%
2020/07/29	12	15.28	7	15.31	14.85	5	2,288	0.22%
2020/07/28	2	15.10	40	15.34	15.50	-38	2,037	-1.86%
2020/07/27	5	14.41	3	14.73	14.10	2	1,940	0.10%
2020/07/24	2	14.55	2	14.85	14.35	0	1,926	0.00%
2020/07/23	0	0.00	1	14.60	14.50	-1	1,900	-0.05%
2020/07/22	0	0.00	4	14.45	14.45	-4	1,875	-0.21%
2020/07/20	6	14.20	0	0.00	14.60	6	1,798	0.33%
2020/07/17	0	0.00	5	13.85	13.75	-5	1,730	-0.29%
2020/07/16	0	0.00	16	13.69	13.80	-16	1,727	-0.93%
2020/07/14	20	13.80	0	0.00	13.80	20	1,761	1.14%
2020/07/13	0	0.00	2	13.95	13.90	-2	1,772	-0.11%
2020/07/10	2	13.70	0	0.00	13.70	2	1,789	0.11%
2020/07/09	0	0.00	10	14.20	14.10	-10	1,795	-0.56%
2020/07/08	1	14.25	20	14.15	14.20	-19	1,784	-1.06%
2020/07/03	4	13.90	0	0.00	13.80	4	1,755	0.23%
2020/07/01	2	13.80	14	13.81	13.70	-12	1,775	-0.68%
2020/06/30	11	13.75	1	13.60	13.55	10	1,715	0.58%
2020/06/29	2	13.38	0	0.00	13.40	2	1,680	0.12%
2020/06/24	22	13.50	2	13.45	13.30	20	1,679	1.19%
2020/06/18	0	0.00	2	13.30	13.60	-2	1,702	-0.12%
2020/06/16	2	12.90	0	0.00	12.95	2	1,729	0.12%
2020/06/15	2	12.95	0	0.00	12.80	2	1,752	0.11%
2020/06/12	4	12.86	0	0.00	13.05	4	1,762	0.23%
2020/06/10	4	13.64	18	13.79	14.00	-14	1,754	-0.80%
2020/06/05	8	13.53	4	13.70	13.45	4	1,570	0.25%
2020/06/02	4	13.20	0	0.00	13.25	4	1,551	0.26%
2020/06/01	0	0.00	5	13.35	13.30	-5	1,555	-0.32%
2020/05/29	2	12.90	67	12.94	13.20	-65	1,554	-4.18%
2020/05/28	66	13.63	1	13.75	13.20	65	1,539	4.22%
2020/05/08	5	13.10	0	0.00	12.90	5	1,378	0.36%
2020/05/07	0	0.00	3	12.82	13.00	-3	1,375	-0.22%
2020/05/04	0	0.00	10	12.85	12.90	-10	1,374	-0.73%
2020/04/30	13	13.61	0	0.00	13.45	13	1,429	0.91%
2020/04/17	0	0.00	4	13.45	13.30	-4	1,357	-0.29%
2020/04/16	0	0.00	2	12.80	13.15	-2	1,295	-0.15%
2020/04/15	0	0.00	2	12.75	12.80	-2	1,287	-0.16%
2020/04/14	3	12.80	4	12.79	12.80	-1	1,268	-0.08%
2020/04/10	3	12.10	1	12.10	12.20	2	1,244	0.16%
2020/04/09	0	0.00	1	12.10	12.10	-1	1,263	-0.08%
2020/04/08	11	12.42	8	12.39	12.30	3	1,256	0.24%
2020/04/01	0	11.20	20	11.05	11.05	-20	1,177	-1.70%
2020/03/26	25	10.35	5	10.35	10.55	20	1,144	1.75%
2020/03/24	1	9.78	0	0.00	9.94	1	1,123	0.09%
2020/03/20	5	9.90	0	0.00	9.95	5	1,103	0.45%
2020/03/16	5	10.60	0	0.00	10.05	5	992	0.50%
2020/03/13	1	11.00	0	0.00	11.10	1	968	0.10%
2020/03/12	1	12.20	0	0.00	12.20	1	907	0.11%
2020/03/11	4	13.61	3	13.82	13.45	1	870	0.12%
2020/03/10	2	13.45	0	0.00	13.60	2	877	0.23%
2020/03/09	3	14.10	0	0.00	13.80	3	865	0.35%
2020/03/06	1	14.55	1	14.55	14.50	0	846	0.00%
2020/03/05	0	0.00	1	14.70	14.70	-1	874	-0.11%
2020/03/04	2	14.35	2	14.43	14.35	0	889	0.00%
2020/03/03	0	0.00	2	14.63	14.50	-2	889	-0.22%
2020/03/02	3	14.38	3	14.38	14.35	0	896	0.00%
2020/02/27	9	14.84	0	0.00	14.55	9	912	0.99%
2020/02/26	0	0.00	6	15.27	15.20	-6	923	-0.65%
2020/02/24	3	15.00	0	0.00	15.05	3	931	0.32%
2020/02/20	2	15.30	0	0.00	15.30	2	929	0.22%
2020/02/19	0	0.00	1	15.25	15.15	-1	934	-0.11%
2020/02/18	1	15.05	0	0.00	15.10	1	935	0.11%
2020/02/17	3	15.10	0	0.00	15.10	3	934	0.32%
2020/02/14	3	15.15	3	15.20	15.20	0	934	0.00%
2020/02/13	3	15.15	0	0.00	15.15	3	938	0.32%
2020/02/10	3	14.70	3	14.95	14.80	0	976	0.00%
2020/02/05	4	15.28	0	0.00	15.40	4	1,035	0.39%
2020/02/03	3	15.55	0	0.00	15.30	3	1,020	0.29%
2020/01/31	0	0.00	0	15.90	15.90	0	1,030	0.00%
2020/01/30	1	16.00	0	0.00	15.90	1	1,123	0.09%
2020/01/16	0	0.00	5	17.10	17.20	-5	1,279	-0.39%
2020/01/15	0	0.00	2	17.35	17.25	-2	1,398	-0.14%
2020/01/14	6	17.54	0	0.00	17.30	6	1,398	0.43%
2020/01/10	1	17.00	4	16.95	16.90	-3	1,381	-0.22%
2020/01/08	3	16.35	3	16.50	16.40	0	1,367	0.00%
2020/01/03	5	17.07	7	16.80	16.90	-2	1,409	-0.14%
2020/01/02	0	0.00	2	16.75	16.75	-2	1,399	-0.14%
2019/12/25	3	16.45	0	0.00	16.40	3	1,510	0.20%
2019/12/12	0	0.00	1	16.70	16.60	-1	1,755	-0.06%
2019/12/11	2	16.70	0	0.00	16.70	2	1,749	0.11%
2019/12/06	2	16.70	0	0.00	16.70	2	1,748	0.11%
2019/12/05	2	16.70	0	0.00	16.65	2	1,748	0.11%
2019/12/02	2	17.00	1	16.85	16.85	1	1,768	0.06%
2019/11/26	3	17.75	3	17.55	17.55	0	1,845	0.00%
2019/11/25	0	0.00	2	17.60	17.65	-2	1,834	-0.11%
2019/11/11	2	16.95	0	0.00	16.65	2	1,817	0.11%
2019/11/07	0	0.00	8	17.30	17.15	-8	1,783	-0.45%
2019/11/06	10	17.13	0	0.00	17.10	10	1,773	0.56%
2019/11/04	20	17.70	20	17.65	17.65	0	1,733	0.00%
2019/10/30	0	0.00	1	18.15	18.15	-1	1,652	-0.06%
2019/10/28	3	18.37	2	18.40	19.00	1	1,527	0.07%
2019/10/24	16	17.75	16	17.89	17.70	0	1,426	0.00%
2019/10/23	0	0.00	2	17.50	18.00	-2	1,397	-0.14%
2019/10/22	0	0.00	2	17.15	17.15	-2	1,281	-0.16%
2019/10/21	3	16.95	0	0.00	17.05	3	1,280	0.23%
2019/10/18	2	17.45	2	17.60	17.15	0	1,281	0.00%
2019/10/15	0	0.00	8	17.55	17.10	-8	1,275	-0.63%
2019/10/14	8	17.40	12	17.35	17.45	-4	1,263	-0.32%
2019/10/08	1	17.25	0	0.00	17.05	1	1,285	0.08%
2019/09/27	8	17.91	18	17.72	16.85	-10	1,245	-0.80%
2019/09/26	20	17.34	9	17.52	17.65	11	1,123	0.98%
2019/09/25	2	16.85	0	0.00	16.85	2	1,053	0.19%
2019/09/24	3	16.80	3	16.73	16.60	0	1,006	0.00%
2019/09/17	2	16.40	0	0.00	16.30	2	951	0.21%
2019/09/10	1	16.55	0	0.00	16.65	1	940	0.11%
2019/09/04	0	0.00	2	17.00	16.80	-2	889	-0.22%
2019/09/03	0	0.00	20	16.43	16.60	-20	872	-2.29%
2019/09/02	0	0.00	1	16.35	16.40	-1	858	-0.12%
2019/08/30	24	17.14	5	17.15	16.45	19	835	2.27%
2019/08/29	0	0.00	1	15.95	16.05	-1	750	-0.13%
2019/07/29	1	16.60	0	0.00	16.45	1	801	0.12%
2019/07/24	0	0.00	1	16.05	16.05	-1	807	-0.12%
2019/07/16	0	0.00	2	16.50	16.50	-2	1,068	-0.19%
2019/07/15	0	0.00	2	16.30	16.45	-2	1,079	-0.19%
2019/07/12	2	16.40	0	0.00	16.35	2	1,094	0.18%
2019/07/11	21	16.58	23	16.65	16.65	-2	1,094	-0.18%
2019/07/02	2	15.05	0	0.00	15.20	2	1,150	0.17%
2019/06/17	0	0.00	5	14.65	14.65	-5	1,661	-0.30%
2019/05/24	1	14.30	0	0.00	14.50	1	1,817	0.06%
2019/05/13	5	15.45	0	0.00	14.95	5	2,026	0.25%
2019/05/08	0	0.00	5	16.10	16.35	-5	1,967	-0.25%
2019/05/02	0	0.00	4	17.58	17.35	-4	1,912	-0.21%
2019/04/26	19	17.32	161	17.25	17.00	-142	1,797	-7.90%	大賣/鉅額交易
2019/04/25	0	0.00	23	16.88	16.85	-23	1,619	-1.42%
2019/04/24	0	0.00	73	16.85	16.30	-73	1,589	-4.59%
2019/04/23	0	0.00	2	16.70	16.75	-2	1,576	-0.13%
2019/04/18	14	16.51	0	0.00	16.00	14	1,528	0.92%
2019/04/11	2	15.55	0	0.00	15.50	2	1,405	0.14%
2019/04/09	2	15.70	0	0.00	15.70	2	1,385	0.14%
2019/04/03	0	0.00	25	15.95	15.80	-25	1,316	-1.90%
2019/04/01	0	0.00	23	15.50	15.50	-23	1,253	-1.84%
2019/03/29	2	15.68	9	15.82	15.80	-7	1,207	-0.58%
2019/03/28	4	15.35	8	14.96	15.40	-4	975	-0.41%
2019/03/27	1	14.70	0	0.00	14.65	1	892	0.11%
2019/03/26	0	0.00	2	14.60	14.65	-2	873	-0.23%
2019/03/25	2	14.15	0	0.00	14.10	2	850	0.24%
2019/03/18	0	0.00	28	14.27	14.45	-28	822	-3.41%
2019/03/15	3	13.87	0	0.00	13.80	3	779	0.39%
2019/03/13	0	0.00	2	14.30	14.20	-2	773	-0.26%
2019/03/12	23	14.00	0	0.00	13.90	23	758	3.03%
2019/03/07	0	0.00	10	14.05	14.05	-10	782	-1.28%
2019/02/27	2	14.35	0	0.00	14.30	2	768	0.26%
2019/02/21	0	0.00	5	14.65	14.70	-5	761	-0.66%
2019/02/20	4	15.46	2	15.20	15.05	2	735	0.27%
2019/02/19	5	14.90	0	0.00	14.95	5	608	0.82%
2019/02/18	0	14.15	0	0.00	14.15	0	534	0.00%
2019/02/14	3	14.10	3	14.20	14.25	0	537	0.00%
2019/02/12	0	13.80	0	0.00	13.80	0	524	0.00%
2019/01/17	5	13.30	0	0.00	13.40	5	575	0.87%
2019/01/16	0	0.00	1	13.35	13.30	-1	573	-0.17%
2019/01/10	0	0.00	1	13.60	13.60	-1	570	-0.18%
2019/01/08	2	12.90	0	0.00	12.90	2	544	0.37%
2019/01/07	2	12.83	0	0.00	12.85	2	557	0.36%
2018/12/04	1	14.80	1	15.00	15.05	0	733	0.00%
2018/11/30	0	0.00	15	15.20	15.20	-15	727	-2.06%
2018/11/27	23	14.50	0	0.00	14.50	23	887	2.59%
2018/11/21	12	14.97	0	0.00	14.95	12	912	1.31%
2018/11/20	15	15.10	0	0.00	15.15	15	917	1.63%
2018/11/02	8	14.45	8	14.55	14.20	0	1,007	0.00%
2018/10/23	20	13.95	20	13.70	13.85	0	1,065	0.00%
2018/10/12	15	13.27	0	0.00	13.65	15	1,144	1.31%
2018/10/11	1	13.50	0	0.00	13.50	1	1,158	0.09%
2018/10/05	88	16.06	0	0.00	15.85	88	1,299	6.77%
2018/10/04	40	16.30	0	0.00	16.30	40	1,351	2.96%
2018/10/03	2	16.65	0	0.00	16.30	2	1,383	0.14%
2018/10/02	100	16.80	0	0.00	16.60	100	1,410	7.09%
2018/10/01	0	0.00	0.1	17.00	17.00	-0.1	1,491	-0.01%
2018/09/06	3	17.10	1	17.20	17.10	2	2,773	0.07%
2018/09/05	1	17.25	0	0.00	17.30	1	2,891	0.03%
2018/09/04	23	18.36	20	18.15	17.90	3	2,932	0.10%
2018/09/03	0	0.00	1	17.45	17.55	-1	2,888	-0.03%
2018/08/31	0	0.00	2	17.20	17.30	-2	3,321	-0.06%
2018/08/23	2	16.60	0	0.00	16.45	2	4,090	0.05%
2018/08/21	0	0.00	100	16.22	16.15	-100	4,652	-2.15%
2018/08/14	1	15.80	0	0.00	16.25	1	5,050	0.02%
2018/08/10	0	0.00	0	16.40	16.15	0	5,027	0.00%
2018/07/20	3	16.20	0	0.00	16.20	3	4,916	0.06%
2018/07/10	4	16.68	0	0.00	16.70	4	4,632	0.09%
2018/07/04	1	16.50	1	16.65	16.40	0	4,385	0.00%
2018/06/28	5	18.61	0	0.00	18.55	5	4,151	0.12%
2018/06/27	0	0.00	2	20.00	19.70	-2	4,062	-0.05%
2018/06/25	3	20.65	0	0.00	20.30	3	3,948	0.08%
2018/06/21	4	22.10	4	22.01	22.00	0	3,799	0.00%
2018/06/20	1	21.05	6	21.30	21.00	-5	3,700	-0.14%
2018/06/19	1	21.35	1	21.20	21.35	0	3,653	0.00%
2018/06/15	1	22.00	1	22.10	21.95	0	3,600	0.00%
2018/06/14	0	0.00	2	22.10	22.15	-2	3,560	-0.06%
2018/06/13	2	23.05	12	22.56	22.50	-10	3,474	-0.29%
2018/06/12	12	21.38	12	22.20	21.90	0	3,191	0.00%
2018/06/11	9	21.81	2	21.58	21.50	7	3,069	0.23%
2018/06/08	0	0.00	4	21.94	21.85	-4	3,002	-0.13%
2018/06/07	8	22.36	6	22.73	22.40	2	2,933	0.07%
2018/06/06	8	22.00	13	22.31	22.40	-5	2,543	-0.20%
2018/05/30	0	0.00	7	20.56	21.05	-7	1,945	-0.36%
2018/05/29	2	21.25	6	20.97	21.20	-4	1,859	-0.22%
2018/05/28	27	20.85	62	20.97	21.50	-35	1,643	-2.13%
2018/05/25	16	19.35	19	19.72	19.80	-3	1,344	-0.22%
2018/05/24	5	18.90	4	18.73	18.95	1	1,103	0.09%
2018/05/23	0	0.00	4	17.10	17.25	-4	938	-0.43%
2018/05/22	0	0.00	2	17.10	17.10	-2	951	-0.21%
2018/05/21	0	0.00	12	17.09	17.00	-12	952	-1.26%
2018/05/18	2	16.50	0	0.00	16.70	2	944	0.21%
2018/05/17	10	16.70	4	16.95	16.95	6	945	0.63%
2018/04/30	2	15.70	2	15.90	15.90	0	1,111	0.00%
2018/04/25	0	0.00	2	16.05	16.15	-2	1,102	-0.18%
2018/04/23	5	16.20	0	0.00	16.25	5	1,084	0.46%
2018/04/18	0	0.00	1	16.10	16.10	-1	1,020	-0.10%
2018/04/13	2	16.65	0	0.00	16.60	2	1,015	0.20%
2018/04/12	2	16.70	0	0.00	16.75	2	1,047	0.19%
2018/04/11	0	0.00	2	16.90	16.75	-2	1,048	-0.19%
2018/04/10	2	16.65	0	0.00	16.55	2	1,054	0.19%
2018/04/09	0	16.85	0	0.00	16.85	0	1,058	0.00%
2018/04/02	0	0.00	4	16.95	16.90	-4	1,038	-0.39%
2018/03/30	4	16.68	4	16.95	16.70	0	1,081	0.00%
2018/03/29	0	0.00	2	16.75	16.75	-2	1,087	-0.18%
2018/03/27	2	16.65	2	16.85	16.65	0	1,114	0.00%
2018/03/26	2	16.55	0	0.00	16.60	2	1,116	0.18%
2018/03/23	2	16.80	0	0.00	16.80	2	1,117	0.18%
2018/03/19	11	18.00	11	18.09	17.80	0	1,128	0.00%
2018/03/15	0	0.00	2	17.75	17.75	-2	1,104	-0.18%
2018/03/12	2	17.45	0	0.00	17.40	2	1,102	0.18%
2018/03/09	2	17.48	1	17.50	17.55	1	1,046	0.10%
2018/03/08	0	0.00	1	17.10	17.10	-1	1,012	-0.10%
2018/03/01	1	17.00	0	0.00	17.35	1	981	0.10%
2018/02/27	8	17.00	14	17.12	17.15	-6	959	-0.63%
2018/02/26	1	16.70	0	0.00	16.75	1	936	0.11%
2018/02/23	0	0.00	2	16.80	16.75	-2	962	-0.21%
2018/02/22	0	0.00	2	16.45	16.70	-2	954	-0.21%
2018/02/06	3	15.93	0	0.00	15.50	3	961	0.31%
2018/02/02	1	17.20	0	0.00	16.90	1	934	0.11%
2018/01/10	0	0.00	1	16.45	16.10	-1	1,299	-0.08%
2018/01/08	0	0.00	5	17.05	17.00	-5	1,338	-0.37%
2018/01/04	0	0.00	2	16.75	16.90	-2	1,319	-0.15%
2018/01/02	0	0.00	2	16.45	16.55	-2	1,323	-0.15%