國碩 (2406)-凱基-新豐券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
15.40
漲跌
▼0.60
漲幅
-3.75%
成交量
1,910張
產業
上市光電類股
442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

國碩 (2406)籌碼相關－凱基-新豐券商分點個股進出

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-新豐券商分點個股進出
凱基-新豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	30	15.58	0	0.00	15.40	30	1,591	1.88%
2024/12/11	3	16.10	0	0.00	16.05	3	1,580	0.19%
2024/11/27	0.1	17.45	0	0.00	17.25	0.1	1,691	0.00%
2024/11/26	0	0.00	2	17.85	17.85	-2	1,707	-0.12%
2024/11/25	0	0.00	5	17.75	17.90	-5	1,732	-0.29%
2024/11/20	0	0.00	3	16.80	16.75	-3	1,712	-0.18%
2024/11/18	0	0.00	3	17.00	16.90	-3	1,801	-0.17%
2024/11/15	29	17.27	27	17.65	17.25	2	1,815	0.11%
2024/11/14	5	16.70	3	16.98	16.70	2	1,831	0.11%
2024/11/12	3	17.30	0	0.00	17.40	3	1,950	0.15%
2024/11/08	5	17.85	0	0.00	17.75	5	2,013	0.25%
2024/11/06	0	18.50	0	0.00	18.25	0	2,046	0.00%
2024/11/05	0	18.60	0	0.00	18.35	0	2,096	0.00%
2024/11/01	3	18.80	31	18.46	18.90	-28	2,233	-1.25%
2024/10/30	3.2	18.22	0	0.00	18.35	3.2	2,236	0.14%
2024/10/29	20	18.50	0	0.00	18.40	20	2,252	0.89%
2024/10/25	0	18.80	0	0.00	18.65	0	2,302	0.00%
2024/10/23	1	19.10	0	0.00	19.05	1	2,419	0.04%
2024/10/22	5	18.70	0	0.00	18.80	5	2,529	0.20%
2024/10/21	21	18.85	0	0.00	18.80	21	2,650	0.79%
2024/10/18	2	18.80	0	0.00	18.90	2	2,772	0.07%
2024/10/17	0	19.15	5.6	19.06	18.90	-5.6	2,872	-0.19%
2024/10/15	0	0.00	2	18.65	18.60	-2	3,026	-0.07%
2024/10/14	0.1	19.05	0	0.00	19.00	0.1	3,186	0.00%
2024/10/11	3.5	18.74	0	0.00	18.65	3.5	3,619	0.10%
2024/10/07	0	0.00	2	20.00	20.00	-2	4,346	-0.05%
2024/10/04	10	20.68	0	0.00	20.30	10	4,559	0.22%
2024/10/01	8.1	20.79	6	20.66	20.80	2.1	4,871	0.04%
2024/09/30	2	20.00	0	0.00	20.10	2	5,083	0.04%
2024/09/27	2	20.30	0	0.00	20.30	2	5,613	0.04%
2024/09/13	0	0.00	1	19.35	19.35	-1	11,022	-0.01%
2024/09/12	0.1	19.15	0	0.00	19.15	0.1	11,083	0.00%
2024/09/10	1	18.90	0	0.00	18.65	1	11,153	0.01%
2024/09/05	2	19.00	0	0.00	19.00	2	11,273	0.02%
2024/08/30	0.1	20.75	0	0.00	20.65	0.1	11,491	0.00%
2024/08/29	0.2	20.60	0	0.00	20.50	0.2	11,511	0.00%
2024/08/27	0	0.00	0.3	20.65	20.85	-0.3	11,568	0.00%
2024/08/26	0	0.00	1	20.75	20.60	-1	11,577	-0.01%
2024/08/22	0.1	20.95	6	20.90	20.75	-5.9	11,681	-0.05%
2024/08/21	0	0.00	20	21.28	20.75	-20	11,719	-0.17%
2024/08/20	0.3	21.10	10	21.10	20.90	-9.7	11,769	-0.08%
2024/08/19	0	0.00	4	20.80	20.45	-4	11,863	-0.03%
2024/08/16	0	0.00	41	20.76	20.60	-41	12,176	-0.34%
2024/08/12	0	0.00	10	22.10	22.10	-10	12,745	-0.08%
2024/08/09	1	21.85	1	22.10	21.75	0	13,097	0.00%
2024/08/06	1	18.75	5	20.01	20.20	-4	14,038	-0.03%
2024/08/05	3	20.22	0	0.00	20.20	3	13,974	0.02%
2024/08/02	4	22.68	0	0.00	22.40	4	13,955	0.03%
2024/08/01	1	23.40	0	0.00	23.40	1	13,991	0.01%
2024/07/31	0	0.00	1	23.45	23.40	-1	14,006	-0.01%
2024/07/29	0	0.00	0.1	23.00	22.90	-0.1	14,007	0.00%
2024/07/26	4	23.25	1	23.30	23.30	3	14,056	0.02%
2024/07/22	0	0.00	1.3	25.33	24.90	-1.3	13,922	-0.01%
2024/07/19	1	25.40	1	26.00	25.40	0	13,812	0.00%
2024/07/18	1	25.65	1.2	25.96	25.65	-0.2	13,725	0.00%
2024/07/17	1.1	26.40	0	0.00	26.30	1.1	13,649	0.01%
2024/07/16	1	26.40	0	0.00	26.30	1	13,628	0.01%
2024/07/15	11	26.99	0	0.00	27.00	11	13,599	0.08%
2024/07/12	12	27.91	29	28.04	27.55	-17	13,534	-0.13%
2024/07/11	9	27.22	6	27.60	27.20	3	13,181	0.02%
2024/07/10	1	27.35	9	26.94	26.65	-8	12,995	-0.06%
2024/07/09	5	26.15	10	26.17	26.60	-5	12,841	-0.04%
2024/07/08	13	26.88	0	0.00	26.50	13	12,871	0.10%
2024/07/05	4	27.69	4	28.25	27.70	0	13,264	0.00%
2024/07/04	9	27.97	2	27.98	27.50	7	13,034	0.05%
2024/07/03	13	27.45	5	27.44	27.60	8	12,678	0.06%
2024/07/02	64	27.73	56	27.48	27.80	8	12,145	0.07%
2024/07/01	33	26.60	33	26.32	26.20	0	10,770	0.00%
2024/06/28	36	27.18	26	27.16	26.35	10	10,413	0.10%
2024/06/27	3	25.63	58	26.50	27.40	-55	8,877	-0.62%
2024/06/26	10	24.85	19	25.32	24.95	-9	8,333	-0.11%
2024/06/25	4.3	23.71	26	23.89	23.65	-21.7	7,821	-0.28%
2024/06/24	17	23.48	2	23.70	23.10	15	7,369	0.20%
2024/06/21	2	23.60	31.5	24.17	23.55	-29.5	7,297	-0.40%
2024/06/19	3	21.65	0	0.00	21.65	3	7,348	0.04%
2024/06/18	10	22.23	0	0.00	22.15	10	7,468	0.13%
2024/06/17	0	0.00	3	22.53	22.35	-3	7,470	-0.04%
2024/06/13	2	22.20	0	0.00	22.10	2	7,434	0.03%
2024/06/12	0.1	22.40	0	0.00	22.15	0.1	7,417	0.00%
2024/06/11	0.1	22.55	3	22.83	22.80	-2.9	7,352	-0.04%
2024/06/07	1.3	23.29	6	22.92	23.10	-4.7	7,333	-0.06%
2024/06/06	0	0.00	1	21.90	21.80	-1	7,403	-0.01%
2024/06/05	10	21.94	0	0.00	22.00	10	7,486	0.13%
2024/06/04	3	21.80	0	0.00	21.85	3	7,475	0.04%
2024/06/03	1	22.50	1.6	22.17	22.10	-0.6	7,454	-0.01%
2024/05/30	2	22.10	1	22.20	22.20	1	7,386	0.01%
2024/05/29	2	22.50	0	0.00	22.60	2	7,407	0.03%
2024/05/27	0	0.00	2	22.15	22.10	-2	7,301	-0.03%
2024/05/23	1	23.20	0	0.00	22.60	1	7,211	0.01%
2024/05/22	3	23.70	9	23.39	23.70	-6	7,066	-0.08%
2024/05/21	2	21.88	2	22.05	22.25	0	6,734	0.00%
2024/05/20	1	22.95	7	22.49	22.35	-6	6,651	-0.09%
2024/05/17	15	22.78	11	22.87	22.75	4	6,448	0.06%
2024/05/15	13	22.50	13	22.11	21.60	0	5,966	0.00%
2024/05/14	4	22.23	13	22.76	22.80	-9	5,595	-0.16%
2024/05/13	31.3	22.58	10	22.38	22.50	21.3	5,411	0.39%
2024/05/10	0	0.00	4	21.85	21.85	-4	4,676	-0.09%
2024/05/07	0	0.00	1.2	20.26	19.55	-1.2	4,490	-0.03%
2024/05/03	3	21.37	1	21.10	21.10	2	4,388	0.05%
2024/04/30	4	21.23	0	0.00	20.95	4	4,321	0.09%
2024/04/23	1	20.30	2	20.25	20.20	-1	4,136	-0.02%
2024/04/22	0	0.00	2	20.30	20.45	-2	4,181	-0.05%
2024/04/19	1	21.10	1	20.50	20.50	0	4,302	0.00%
2024/04/18	2	21.25	12	20.91	21.00	-10	4,222	-0.24%
2024/04/17	21	21.00	21	21.13	21.00	0	4,161	0.00%
2024/04/15	8	21.03	8	20.74	20.65	0	3,988	0.00%
2024/04/12	2	21.10	12	20.96	20.95	-10	3,832	-0.26%
2024/04/11	121	21.20	112	21.31	21.35	9	3,583	0.25%	大買/大賣/
2024/04/10	0	0.00	27	20.73	20.80	-27	2,948	-0.92%
2024/04/08	0	19.15	0	0.00	19.15	0	2,808	0.00%
2024/04/03	1	18.75	0	0.00	18.90	1	2,781	0.04%
2024/03/29	0	0.00	1	19.10	19.05	-1	2,714	-0.04%
2024/03/28	1	19.65	0	0.00	19.50	1	2,653	0.04%
2024/03/27	1	19.20	3	19.35	19.25	-2	2,538	-0.08%
2024/03/25	1	19.70	0	0.00	19.60	1	2,450	0.04%
2024/03/22	52	19.65	37	19.60	19.65	15	2,360	0.64%
2024/03/21	13	19.09	3	18.85	18.85	10	2,011	0.50%
2024/03/13	2	19.10	1	18.50	18.55	1	1,704	0.06%
2024/03/12	2	19.15	1	18.60	18.85	1	1,648	0.06%
2024/03/08	0.2	17.25	0	0.00	17.10	0.2	1,307	0.01%
2024/03/07	0	0.00	1	17.50	17.40	-1	1,299	-0.08%
2024/03/04	0	0.00	0.2	18.15	18.20	-0.2	1,272	-0.02%
2024/02/29	0.2	18.00	1.3	17.91	17.90	-1.1	1,190	-0.09%
2024/02/26	0.1	17.80	5	17.83	17.95	-5	1,219	-0.41%
2024/02/22	2	17.35	0	0.00	17.25	2	1,208	0.17%
2024/02/19	0	17.40	0	0.00	17.75	0	1,217	0.00%
2024/01/31	0	0.00	12	16.87	16.85	-12	1,195	-1.00%
2024/01/30	10	17.12	0	0.00	17.05	10	1,203	0.83%
2024/01/26	0	17.60	0	0.00	17.55	0	1,227	0.00%
2024/01/25	3	17.30	0	0.00	17.35	3	1,239	0.24%
2024/01/23	0.1	17.50	1	17.50	17.50	-0.9	1,530	-0.06%
2024/01/18	0.1	17.00	0	0.00	17.05	0.1	1,572	0.00%
2024/01/17	0.1	17.05	0	0.00	17.00	0.1	1,563	0.00%
2024/01/16	4.1	17.35	43	17.87	17.40	-38.9	1,537	-2.53%
2024/01/15	18.9	17.79	33.6	17.89	17.90	-14.7	1,476	-0.99%
2024/01/09	20	16.15	0	0.00	16.30	20	1,256	1.59%
2024/01/08	0.1	16.60	0	0.00	16.45	0.1	1,256	0.00%
2024/01/05	0.1	16.45	0	0.00	16.30	0.1	1,255	0.00%
2023/12/25	10	16.30	0	0.00	16.40	10	1,280	0.78%
2023/12/22	10	16.45	0	0.00	16.35	10	1,283	0.78%
2023/12/20	0.2	17.06	9	17.00	16.80	-8.8	1,272	-0.69%
2023/12/15	0.1	16.65	0	0.00	16.60	0.1	1,250	0.00%
2023/12/14	0.1	16.50	1	16.55	16.25	-0.9	1,240	-0.07%
2023/12/13	0	0.00	2	16.15	16.10	-2	1,233	-0.16%
2023/11/30	0.1	17.00	0	0.00	16.90	0.1	1,177	0.01%
2023/11/29	1	16.75	0	0.00	16.75	1	1,167	0.09%
2023/11/22	0.1	17.10	0	0.00	16.85	0.1	1,102	0.00%
2023/11/20	0.1	16.55	0	0.00	16.50	0.1	1,069	0.01%
2023/11/17	0.1	16.25	2	16.20	16.15	-1.9	1,052	-0.18%
2023/11/16	0.2	16.35	0	0.00	16.35	0.2	1,053	0.02%
2023/11/15	0.3	16.30	1	16.40	16.30	-0.8	1,044	-0.07%
2023/11/13	0.2	15.80	0	0.00	15.70	0.2	1,023	0.02%
2023/11/08	0.2	16.20	0	0.00	16.00	0.2	1,049	0.02%
2023/11/06	0.1	16.15	5	16.10	16.05	-4.9	1,047	-0.47%
2023/11/01	0	0.00	4	15.75	15.65	-4	982	-0.41%
2023/10/31	8.4	16.75	2	17.20	16.70	6.4	915	0.70%
2023/10/30	3	16.30	3	16.30	16.30	0	673	0.00%
2023/10/27	0	14.98	0	15.00	14.85	0	593	0.00%
2023/10/23	1	15.00	1	15.15	15.00	0	620	0.00%
2023/10/19	0.2	14.75	0	0.00	14.70	0.2	636	0.03%
2023/10/18	0.2	15.05	0	0.00	14.85	0.2	639	0.03%
2023/10/16	0	0.00	3	15.10	15.00	-3	641	-0.47%
2023/10/12	0.1	14.89	0	0.00	14.95	0.1	662	0.01%
2023/10/11	10	15.00	15	14.60	14.60	-5	676	-0.74%
2023/10/05	2	14.95	0	0.00	15.00	2	736	0.27%
2023/09/27	0	0.00	7	14.99	14.95	-7	807	-0.87%
2023/09/22	0.1	15.35	0	0.00	15.15	0.1	845	0.01%
2023/09/15	2	15.60	0	0.00	15.60	2	899	0.22%
2023/09/06	0	0.00	1	16.00	16.00	-1	1,003	-0.10%
2023/08/31	2	16.35	2	16.25	16.35	0	1,030	0.00%
2023/08/24	1.1	15.70	0	0.00	15.60	1.1	1,058	0.10%
2023/08/22	0.1	16.05	0	0.00	15.65	0.1	1,071	0.00%
2023/08/18	2.1	15.91	2	15.80	15.80	0.1	1,080	0.01%
2023/08/17	1	15.70	0	0.00	15.80	1	1,083	0.09%
2023/08/14	1	15.65	0.1	15.35	15.30	0.9	1,093	0.08%
2023/08/11	0.1	16.15	0	0.00	15.85	0.1	1,081	0.00%
2023/08/10	0.3	16.40	2	16.25	16.10	-1.7	1,076	-0.16%
2023/07/27	0.2	16.70	0	0.00	16.70	0.2	1,147	0.02%
2023/07/26	1	16.40	0	0.00	16.30	1	1,148	0.09%
2023/07/25	0.2	16.55	0	0.00	16.50	0.2	1,145	0.02%
2023/07/24	2.2	16.55	0	0.00	16.35	2.2	1,137	0.19%
2023/07/18	0	0.00	2	16.75	16.90	-2	1,173	-0.17%
2023/07/17	0.1	17.20	0	0.00	17.15	0.1	1,231	0.01%
2023/07/13	0.1	16.80	0	0.00	16.65	0.1	1,448	0.01%
2023/07/12	0.2	17.20	0	0.00	17.05	0.2	1,420	0.01%
2023/07/11	0.3	17.62	0	0.00	17.45	0.3	1,413	0.02%
2023/07/10	0	0.00	1	17.60	17.40	-1	1,438	-0.07%
2023/07/07	0.2	17.75	0	0.00	17.70	0.2	1,456	0.01%
2023/07/04	0	0.00	0	18.15	18.00	0	1,421	0.00%
2023/06/29	1	18.10	0	0.00	18.10	1	1,411	0.07%
2023/06/28	0.2	18.20	0	0.00	18.00	0.2	1,410	0.01%
2023/06/26	2.1	18.21	0	0.00	18.20	2.1	1,443	0.14%
2023/06/20	0.1	18.30	0	0.00	18.35	0.1	1,463	0.00%
2023/06/16	0.4	18.40	2	18.30	18.20	-1.6	1,572	-0.10%
2023/06/15	1.1	18.06	1	18.15	18.10	0.1	1,770	0.00%
2023/06/14	1	18.05	0	0.00	18.10	1	1,898	0.05%
2023/06/13	0	0.00	0	18.20	18.05	0	1,911	0.00%
2023/06/12	0	0.00	10	18.05	18.05	-10	1,939	-0.52%
2023/06/07	2	18.50	0	0.00	18.55	2	1,972	0.10%
2023/06/05	10.1	18.55	0	0.00	18.60	10.1	2,016	0.50%
2023/05/30	0.1	18.30	0	0.00	18.20	0.1	2,018	0.00%
2023/05/29	1	18.45	0	0.00	18.45	1	2,019	0.05%
2023/05/24	0.1	18.55	1	18.45	18.55	-0.9	2,021	-0.04%
2023/05/22	0.4	18.50	1	18.40	18.40	-0.6	2,030	-0.03%
2023/05/18	0.2	18.25	17	18.10	18.15	-16.8	2,127	-0.79%
2023/05/17	10	18.15	0	0.00	18.10	10	2,131	0.47%
2023/05/16	0.4	18.28	0	0.00	18.10	0.4	2,126	0.02%
2023/05/15	0.1	18.25	0	0.00	18.05	0.1	2,123	0.00%
2023/05/12	0.3	18.25	0	0.00	18.20	0.3	2,118	0.01%
2023/05/11	1.1	18.06	0	0.00	18.05	1.1	2,117	0.05%
2023/05/10	0.1	18.60	0	0.00	18.45	0.1	2,107	0.00%
2023/05/09	17	18.30	17	18.60	18.25	0	2,099	0.00%
2023/05/08	2.1	18.76	2.1	18.90	18.75	0	2,076	0.00%
2023/05/04	1	19.00	0	0.00	19.00	1	2,102	0.05%
2023/05/02	17	19.25	2	19.30	19.25	15	2,206	0.68%
2023/04/28	0.3	19.12	0	0.00	19.05	0.3	2,215	0.02%
2023/04/27	1	18.90	0	0.00	18.95	1	2,219	0.05%
2023/04/26	2	18.95	3	18.98	19.10	-1	2,210	-0.05%
2023/04/25	9.1	19.08	18	19.00	18.90	-9	2,204	-0.41%
2023/04/20	0	0.00	0.1	19.95	19.95	-0.1	2,153	0.00%
2023/04/19	0	0.00	31	21.14	20.55	-31	2,091	-1.48%
2023/04/18	18	20.20	0	0.00	19.85	18	1,891	0.95%
2023/04/12	1	20.05	0	0.00	20.05	1	1,848	0.05%
2023/04/06	0.1	20.16	0	0.00	19.80	0.1	1,822	0.00%
2023/03/31	0	0.00	3	20.00	20.00	-3	1,818	-0.16%
2023/03/29	0	0.00	15	19.90	19.90	-15	1,819	-0.82%
2023/03/24	0.2	20.45	0	0.00	20.40	0.2	1,818	0.01%
2023/03/23	0	0.00	2.4	20.65	20.45	-2.4	1,816	-0.13%
2023/03/22	0	0.00	1	20.45	20.50	-1	1,826	-0.05%
2023/03/21	0	20.60	20	20.53	20.55	-20	1,846	-1.08%
2023/03/20	2.1	20.99	3	20.87	20.80	-0.9	1,873	-0.05%
2023/03/17	2.2	19.74	0	0.00	20.05	2.2	2,006	0.11%
2023/03/16	1	19.85	0	0.00	19.10	1	2,004	0.05%
2023/03/15	5	19.65	5	19.73	19.65	0	2,016	0.00%
2023/03/14	0.2	19.35	0	0.00	19.00	0.2	2,036	0.01%
2023/03/13	1	19.00	0	0.00	19.00	1	2,217	0.05%
2023/03/10	3	19.25	0	0.00	19.25	3	2,358	0.13%
2023/03/08	0	0.00	1	20.25	20.30	-1	2,349	-0.04%
2023/03/07	0	0.00	10	20.15	20.05	-10	2,322	-0.43%
2023/03/06	1	20.00	0	0.00	20.00	1	2,313	0.04%
2023/02/21	0	0.00	21	20.05	20.05	-21	2,315	-0.91%
2023/02/17	2	20.13	2	19.95	19.95	0	2,375	0.00%
2023/02/16	0	0.00	4	20.00	20.00	-4	2,371	-0.17%
2023/02/15	2.1	19.70	2	19.80	19.70	0.1	2,300	0.00%
2023/02/09	2	19.60	0	0.00	19.60	2	2,297	0.09%
2023/02/08	0	0.00	2	19.60	19.65	-2	2,301	-0.09%
2023/02/06	2	19.65	1	19.70	19.75	1	2,296	0.04%
2023/01/31	2	20.10	4.1	19.99	19.55	-2.1	2,256	-0.09%
2023/01/13	0	0.00	0.1	18.60	18.40	-0.1	2,180	0.00%
2023/01/09	2	19.05	10	18.95	19.00	-8	2,235	-0.36%
2023/01/06	0	0.00	2	18.70	18.90	-2	2,244	-0.09%
2023/01/05	2.1	19.00	0	0.00	18.75	2.1	2,291	0.09%
2023/01/04	15	19.18	0	0.00	19.20	15	2,299	0.65%
2022/12/29	2.1	18.36	0	0.00	18.45	2.1	2,280	0.09%
2022/12/26	5	19.15	4	19.20	19.20	1	2,295	0.04%
2022/12/23	1	18.75	3	18.70	18.80	-2	2,300	-0.09%
2022/12/22	3	18.95	0	0.00	19.00	3	2,313	0.13%
2022/12/20	5	18.60	0	0.00	18.55	5	2,388	0.21%
2022/12/19	0	0.00	0.5	19.50	19.05	-0.5	2,415	-0.02%
2022/12/16	2	19.85	1	19.85	19.65	1	2,416	0.04%
2022/12/14	2	20.15	2	20.25	20.40	0	2,397	0.00%
2022/12/13	0	0.00	0	20.20	20.00	0	2,374	0.00%
2022/12/12	9	20.70	8	20.40	20.20	1	2,336	0.04%
2022/12/09	9.1	20.87	26	20.81	20.80	-16.9	2,225	-0.76%
2022/12/08	18	20.56	3	20.53	20.10	15	1,900	0.79%
2022/12/06	25	20.08	1	20.20	20.00	24	1,770	1.36%
2022/12/05	56	20.28	26	19.78	20.70	30	1,748	1.72%
2022/12/02	15	19.84	1	19.80	19.90	14	1,577	0.89%
2022/11/30	0	0.00	1	18.80	18.75	-1	1,498	-0.07%
2022/11/28	0.1	18.30	0	0.00	18.15	0.1	1,595	0.00%
2022/11/25	0	0.00	3	18.55	18.15	-3	1,664	-0.18%
2022/11/23	3	18.00	0	0.00	18.10	3	1,900	0.16%
2022/11/16	0	0.00	1	18.45	18.25	-1	2,067	-0.05%
2022/11/15	4	18.53	5	18.15	18.40	-1	2,101	-0.05%
2022/11/11	0.2	17.70	1	17.95	17.50	-0.9	2,171	-0.04%
2022/11/10	0	0.00	4	17.70	17.55	-4	2,227	-0.18%
2022/11/09	1	17.60	0	0.00	17.50	1	2,326	0.04%
2022/11/08	0.1	17.70	0	0.00	17.45	0.1	2,364	0.00%
2022/11/04	3	17.10	0	0.00	17.15	3	2,456	0.12%
2022/11/01	0.1	16.78	0	0.00	16.80	0.1	2,587	0.00%
2022/10/28	1.1	16.68	0	0.00	16.05	1.1	2,626	0.04%
2022/10/26	0	0.00	1	16.45	16.25	-1	2,728	-0.04%
2022/10/24	0.1	17.10	0	0.00	16.85	0.1	2,780	0.00%
2022/10/20	1	17.15	1	17.05	17.05	0	2,809	0.00%
2022/10/12	0.1	17.55	0	0.00	17.30	0.1	2,933	0.00%
2022/10/11	2	17.40	0.1	17.45	17.40	1.9	2,987	0.06%
2022/10/07	1	18.40	0	0.00	18.20	1	2,995	0.03%
2022/10/05	0.1	18.65	0	0.00	18.20	0.1	3,076	0.00%
2022/10/04	1.1	18.34	0	0.00	18.25	1.1	3,127	0.03%
2022/09/30	0.1	17.60	3	17.70	17.90	-2.9	3,196	-0.09%
2022/09/26	0	0.00	2	19.10	19.00	-2	3,291	-0.06%
2022/09/23	3	20.00	0	0.00	19.95	3	3,317	0.09%
2022/09/22	0.1	20.35	0	0.00	20.20	0.1	3,345	0.00%
2022/09/21	2.1	20.20	0	0.00	20.10	2.1	3,407	0.06%
2022/09/20	0.1	20.60	10	20.45	20.35	-9.9	3,457	-0.29%
2022/09/19	2	20.25	0	0.00	20.25	2	3,544	0.06%
2022/09/16	0	0.00	4	20.40	20.45	-4	3,604	-0.11%
2022/09/14	0.1	20.65	0	0.00	20.60	0.1	3,778	0.00%
2022/09/13	0.1	21.10	0	0.00	20.85	0.1	3,784	0.00%
2022/09/12	0	21.35	0	0.00	21.25	0	3,813	0.00%
2022/09/08	0.1	20.70	0	0.00	20.75	0.1	3,833	0.00%
2022/09/07	0	20.35	1	20.50	20.50	-1	3,859	-0.03%
2022/09/06	0.1	20.65	0	0.00	20.45	0.1	3,864	0.00%
2022/09/05	0	0.00	4	21.35	21.10	-4	3,842	-0.10%
2022/09/01	0	0.00	2	22.75	22.60	-2	3,783	-0.05%
2022/08/30	9	23.22	3	23.02	22.70	6	3,751	0.16%
2022/08/24	2	22.50	0	0.00	22.30	2	4,185	0.05%
2022/08/23	3	22.30	3	22.55	22.50	0	4,193	0.00%
2022/08/18	0	0.00	1	22.40	22.70	-1	4,278	-0.02%
2022/08/17	0	0.00	1	22.60	22.45	-1	4,224	-0.02%
2022/08/16	6	22.31	4	22.25	22.20	2	4,189	0.05%
2022/08/15	0	0.00	1	21.95	22.00	-1	4,139	-0.02%
2022/08/12	5	21.85	5	21.70	21.70	0	4,201	0.00%
2022/08/05	0.1	20.65	0	0.00	20.75	0.1	4,619	0.00%
2022/08/03	0.1	20.50	0.1	20.45	20.40	0	4,660	0.00%
2022/08/01	0.1	22.20	1	22.35	22.25	-0.9	4,699	-0.02%
2022/07/29	0	0.00	3	21.97	22.00	-3	4,703	-0.06%
2022/07/28	0	0.00	0.1	21.55	21.55	-0.1	4,715	0.00%
2022/07/27	0	0.00	1	21.75	21.95	-1	4,730	-0.02%
2022/07/25	0	0.00	0.1	22.25	22.25	-0.1	4,797	0.00%
2022/07/21	2.2	21.90	0	0.00	22.20	2.2	4,874	0.05%
2022/07/20	0	0.00	2.1	22.20	22.05	-2.1	4,875	-0.04%
2022/07/19	2.1	22.10	0.1	22.20	22.10	2	4,918	0.04%
2022/07/18	2	21.78	1	21.85	21.60	1	4,896	0.02%
2022/07/15	0.1	21.30	0	0.00	21.30	0.1	4,930	0.00%
2022/07/14	0	0.00	5	20.72	21.15	-5	5,264	-0.09%
2022/07/12	0	0.00	0.1	20.46	20.00	-0.1	5,294	0.00%
2022/07/11	1.1	21.17	1.2	21.13	21.40	-0.1	5,293	0.00%
2022/07/07	0	0.00	0.2	20.90	20.95	-0.2	5,266	0.00%
2022/07/06	0.2	20.95	11.2	21.32	20.70	-11	5,298	-0.21%
2022/07/05	0.3	21.35	0.3	21.90	21.50	0	5,374	0.00%
2022/07/04	0.2	20.95	0.1	21.20	20.85	0.1	5,351	0.00%
2022/07/01	10.2	20.95	0	0.00	20.65	10.2	5,388	0.19%
2022/06/30	2	22.15	1	21.90	21.75	1	5,371	0.02%
2022/06/29	2	22.55	20.2	22.31	22.40	-18.2	5,366	-0.34%
2022/06/28	1.2	22.49	0	0.00	22.15	1.2	5,386	0.02%
2022/06/27	1	22.15	10.8	22.24	22.25	-9.8	5,420	-0.18%
2022/06/24	10	21.80	0.2	21.35	22.00	9.8	5,444	0.18%
2022/06/22	1.2	21.83	3	22.00	20.85	-1.8	5,468	-0.03%
2022/06/20	0	0.00	2	20.00	20.00	-2	5,520	-0.04%
2022/06/16	0	0.00	11	21.10	21.10	-11	5,707	-0.19%
2022/06/15	3	22.10	3	21.55	21.70	0	5,877	0.00%
2022/06/13	1	22.15	3	22.10	21.85	-2	6,849	-0.03%
2022/06/10	1	22.60	0	0.00	22.60	1	7,077	0.01%
2022/06/08	9	22.71	6	22.60	22.60	3	7,332	0.04%
2022/06/07	5	23.19	0	0.00	22.90	5	7,887	0.06%
2022/06/06	14	24.15	1	23.90	23.80	13	8,453	0.15%
2022/06/02	4	23.96	3	23.95	23.90	1	8,495	0.01%
2022/06/01	1	23.40	2	23.90	24.30	-1	8,407	-0.01%
2022/05/31	0	0.00	1	22.65	22.50	-1	8,252	-0.01%
2022/05/30	0	0.00	3	22.55	22.45	-3	8,545	-0.04%
2022/05/27	3	22.38	19	22.35	22.10	-16	8,630	-0.19%
2022/05/26	1	22.30	3	22.37	21.60	-2	8,555	-0.02%
2022/05/25	0	0.00	2	22.08	21.95	-2	8,548	-0.02%
2022/05/24	2	21.65	0.1	21.65	21.45	1.9	8,670	0.02%
2022/05/23	0	0.00	1	22.10	22.10	-1	8,705	-0.01%
2022/05/20	4	22.15	0	0.00	21.95	4	8,780	0.05%
2022/05/19	3	22.00	0	0.00	22.10	3	8,743	0.03%
2022/05/18	2	21.70	0	0.00	21.75	2	8,743	0.02%
2022/05/17	0	0.00	0.1	21.00	21.60	-0.1	8,676	0.00%
2022/05/16	1.1	20.35	5	20.27	20.15	-4	8,467	-0.05%
2022/05/13	0	0.00	2	20.10	20.15	-2	8,486	-0.02%
2022/05/12	0	0.00	2	20.00	19.15	-2	8,456	-0.02%
2022/05/11	0.2	20.33	0	0.00	20.00	0.2	8,454	0.00%
2022/05/10	7	19.94	1	20.35	20.35	6	8,498	0.07%
2022/05/09	6	20.43	1	20.05	20.05	5	8,514	0.06%
2022/05/06	1.1	21.30	0	0.00	21.10	1.1	8,493	0.01%
2022/05/05	4	22.10	0	0.00	22.00	4	8,525	0.05%
2022/05/04	11	21.83	0	0.00	21.80	11	8,561	0.13%
2022/05/03	2.1	21.79	1	22.30	21.85	1.1	8,661	0.01%
2022/04/29	3	22.48	1	22.35	22.30	2	8,760	0.02%
2022/04/28	1	23.00	0	0.00	22.60	1	8,836	0.01%
2022/04/27	3.1	22.90	0	0.00	22.80	3.1	8,872	0.03%
2022/04/26	3.1	24.25	2	24.15	24.05	1.1	8,848	0.01%
2022/04/25	10	24.13	0.1	24.45	23.90	9.9	8,913	0.11%
2022/04/22	11	25.05	0	0.00	25.00	11	8,941	0.12%
2022/04/21	1	26.00	13	25.75	25.40	-12	9,085	-0.13%
2022/04/20	3	25.85	11	25.98	26.00	-8	9,148	-0.09%
2022/04/19	0.1	25.00	0	0.00	24.80	0.1	9,086	0.00%
2022/04/18	0.1	24.90	0	0.00	25.00	0.1	9,304	0.00%
2022/04/15	0	0.00	1	24.90	24.70	-1	9,468	-0.01%
2022/04/14	0	0.00	8	24.73	24.75	-8	9,882	-0.08%
2022/04/13	4	24.79	5	24.71	24.70	-1	10,506	-0.01%
2022/04/12	14	24.94	6	24.83	24.55	8	10,646	0.08%
2022/04/11	1	25.90	9	25.23	25.05	-8	10,756	-0.07%
2022/04/07	25	25.10	0	0.00	24.70	25	10,677	0.23%
2022/04/06	1	25.70	10	25.90	25.75	-9	10,653	-0.08%
2022/04/01	6	25.63	1	25.50	25.55	5	10,702	0.05%
2022/03/31	2	25.98	17	25.89	25.65	-15	10,739	-0.14%
2022/03/30	1	26.05	2	26.10	25.60	-1	10,739	-0.01%
2022/03/29	7	25.83	0	0.00	25.55	7	10,746	0.07%
2022/03/28	3.1	25.02	0	0.00	25.05	3.1	10,805	0.03%
2022/03/25	6	25.33	7	25.13	25.15	-1	10,918	-0.01%
2022/03/24	1	25.85	0	0.00	25.70	1	11,043	0.01%
2022/03/23	9	25.78	0	0.00	25.65	9	11,845	0.08%
2022/03/22	0	0.00	2	26.25	26.05	-2	13,165	-0.02%
2022/03/21	3	26.15	1	26.05	26.05	2	14,711	0.01%
2022/03/18	8	26.29	0	0.00	26.10	8	17,040	0.05%
2022/03/17	13.1	26.77	10.1	26.56	27.10	3	19,322	0.02%
2022/03/16	8.1	26.81	2	27.00	26.50	6.1	20,385	0.03%
2022/03/15	21	25.72	14.1	26.03	25.45	6.9	20,707	0.03%
2022/03/14	0	0.00	2.6	25.88	25.65	-2.6	20,766	-0.01%
2022/03/11	20.5	26.17	17	26.26	26.15	3.5	21,171	0.02%
2022/03/10	6	26.18	11	26.06	26.20	-5	21,469	-0.02%
2022/03/09	32	25.94	65.1	26.20	26.20	-33.1	21,660	-0.15%
2022/03/08	7	24.23	9	24.30	24.40	-2	21,493	-0.01%
2022/03/07	3	24.05	3	23.90	23.85	0	21,509	0.00%
2022/03/04	15	25.27	9	25.37	24.90	6	21,684	0.03%
2022/03/03	22.1	25.40	26	25.61	25.35	-3.9	21,615	-0.02%
2022/03/02	5.1	24.70	5	24.78	24.70	0.1	21,373	0.00%
2022/03/01	0	0.00	1	24.55	24.65	-1	21,422	0.00%
2022/02/25	2	24.15	25	23.88	24.15	-23	21,750	-0.11%
2022/02/24	3.1	23.94	5.1	23.92	23.65	-2	21,793	-0.01%
2022/02/23	6	24.92	7	24.84	24.95	-1	21,698	0.00%
2022/02/22	3	24.53	5	24.37	24.00	-2	21,675	-0.01%
2022/02/21	1	24.90	5	25.05	24.90	-4	21,665	-0.02%
2022/02/18	0.1	25.20	8	25.00	25.00	-8	21,669	-0.04%
2022/02/17	2	25.08	0	0.00	25.05	2	21,650	0.01%
2022/02/16	32	25.25	11	25.44	25.10	21	21,665	0.10%
2022/02/15	2.1	25.06	3	25.25	25.05	-0.9	21,722	0.00%
2022/02/14	1	25.10	0	0.00	25.15	1	21,836	0.00%
2022/02/11	4	26.03	0	0.00	25.75	4	21,847	0.02%
2022/02/10	8	26.13	0	0.00	26.00	8	21,899	0.04%
2022/02/09	4	26.40	9	26.53	26.60	-5	21,891	-0.02%
2022/02/08	1	26.25	10	26.24	26.25	-9	21,913	-0.04%
2022/02/07	42	25.33	2	25.55	25.95	40	21,992	0.18%
2022/01/26	22	25.28	0	0.00	25.30	22	22,031	0.10%
2022/01/25	3	25.33	0	0.00	25.00	3	22,316	0.01%
2022/01/24	10	25.40	10	25.72	26.00	0	23,024	0.00%
2022/01/21	2	25.70	1	25.30	25.30	1	23,192	0.00%
2022/01/20	3	26.20	15	26.14	26.10	-12	23,297	-0.05%
2022/01/19	2.1	26.43	3	26.43	26.35	-0.9	23,323	0.00%
2022/01/18	6	26.83	5.1	26.51	26.35	0.9	23,390	0.00%
2022/01/17	2.1	26.51	2	27.25	27.10	0.1	23,532	0.00%
2022/01/14	4	26.40	1	26.40	26.20	3	23,665	0.01%
2022/01/13	7	27.41	4	27.16	27.15	3	24,309	0.01%
2022/01/12	7	27.46	4	27.31	27.00	3	24,675	0.01%
2022/01/11	2	27.90	3	28.10	28.15	-1	24,765	0.00%
2022/01/10	6	28.83	0	0.00	28.10	6	24,624	0.02%
2022/01/07	17	28.44	29	28.82	28.20	-12	24,520	-0.05%
2022/01/06	53	31.43	2.1	31.32	31.05	50.9	24,394	0.21%
2022/01/05	10	35.07	0	0.00	34.45	10	24,093	0.04%
2022/01/04	96	35.66	6	35.55	36.10	90	24,264	0.37%
2022/01/03	29	34.54	5	34.45	34.30	24	24,600	0.10%
2021/12/30	3	34.50	6	34.62	34.65	-3	24,941	-0.01%
2021/12/29	0	0.00	2	34.70	34.70	-2	25,197	-0.01%
2021/12/24	1	35.95	2	35.10	35.10	-1	26,824	0.00%
2021/12/23	1	36.00	7	35.71	35.60	-6	27,183	-0.02%
2021/12/22	3	35.02	0	0.00	35.40	3	27,484	0.01%
2021/12/21	2	33.25	3	33.73	34.40	-1	27,531	0.00%
2021/12/20	1	35.00	5	35.50	34.15	-4	27,380	-0.01%
2021/12/17	38	35.75	41	35.90	35.25	-3	27,196	-0.01%
2021/12/16	70	36.53	49.7	36.03	35.60	20.3	26,325	0.08%
2021/12/15	62	34.28	73.1	34.78	36.30	-11.1	24,950	-0.04%
2021/12/14	101.2	33.84	86.4	33.85	34.15	14.8	23,347	0.06%	大買/
2021/12/13	79	31.55	64	31.76	33.40	15	20,886	0.07%
2021/12/10	23	28.38	42.7	29.35	30.40	-19.7	18,473	-0.11%
2021/12/09	28	27.29	86.1	27.76	27.65	-58.1	17,056	-0.34%
2021/12/08	9	25.71	4	25.90	25.95	5	16,201	0.03%
2021/12/07	9	25.93	9.1	25.86	25.95	-0.1	15,933	0.00%
2021/12/06	3	25.53	2	25.45	25.45	1	15,489	0.01%
2021/12/03	48.3	25.33	47.1	25.33	24.85	1.2	15,069	0.01%
2021/12/02	5	24.83	11	24.55	24.75	-6	14,386	-0.04%
2021/12/01	0	0.00	0.1	24.25	24.50	-0.1	14,103	0.00%
2021/11/30	6	24.45	53	23.86	24.35	-47	14,088	-0.33%
2021/11/29	0.1	23.20	0	0.00	23.10	0.1	14,122	0.00%
2021/11/26	1	22.90	1.1	23.15	22.90	-0.1	14,097	0.00%
2021/11/25	2	24.00	5	24.36	23.60	-3	14,189	-0.02%
2021/11/24	7.1	24.44	15	24.17	24.35	-7.9	14,339	-0.06%
2021/11/23	0	0.00	0.1	23.40	23.30	-0.1	14,503	0.00%
2021/11/22	11.1	23.05	0	0.00	23.10	11.1	14,517	0.08%
2021/11/18	10.1	22.30	4	22.43	22.55	6.1	14,843	0.04%
2021/11/17	0	0.00	14	23.42	23.10	-14	14,808	-0.09%
2021/11/16	10	23.25	5	23.50	23.05	5	14,889	0.03%
2021/11/15	2	23.28	0	0.00	23.15	2	14,924	0.01%
2021/11/12	24	23.19	7	23.23	23.15	17	14,989	0.11%
2021/11/11	11	24.04	30.2	24.63	23.85	-19.2	14,937	-0.13%
2021/11/10	1	24.05	7	24.17	24.10	-6	14,941	-0.04%
2021/11/09	2	24.05	32.1	24.20	24.30	-30.1	15,260	-0.20%
2021/11/08	50	23.92	23	23.89	23.85	27	15,243	0.18%
2021/11/05	15	23.98	10.1	24.00	23.90	4.9	15,409	0.03%
2021/11/04	1	24.20	3.4	24.30	24.50	-2.4	15,561	-0.02%
2021/11/03	12.2	24.06	4.2	24.21	24.05	8	15,566	0.05%
2021/11/02	4.2	25.29	5.6	24.88	24.40	-1.4	15,637	-0.01%
2021/11/01	73.1	26.36	75.9	26.05	25.65	-2.8	15,596	-0.02%
2021/10/29	18	25.46	36.1	25.32	25.00	-18.1	15,443	-0.12%
2021/10/28	19	25.15	17	25.16	24.90	2	15,383	0.01%
2021/10/27	5	24.84	11	24.95	24.85	-6	15,290	-0.04%
2021/10/26	1	25.25	0	0.00	24.75	1	15,455	0.01%
2021/10/25	11	25.11	31	25.30	25.30	-20	15,686	-0.13%
2021/10/22	2.1	25.15	2.1	24.89	24.70	0	16,147	0.00%
2021/10/21	67.1	25.64	82	25.62	25.70	-14.9	17,241	-0.09%
2021/10/20	33	24.84	39.1	24.92	25.20	-6.1	16,929	-0.04%
2021/10/19	2.1	24.37	8	24.30	24.30	-5.9	16,735	-0.04%
2021/10/18	3	23.58	2.2	23.98	23.90	0.8	16,698	0.00%
2021/10/15	30.2	23.99	28	23.96	23.80	2.2	17,324	0.01%
2021/10/14	20	24.28	22	24.14	23.80	-2	18,321	-0.01%
2021/10/13	18	23.81	15	23.92	23.70	3	19,334	0.02%
2021/10/12	11	24.13	13	24.32	23.35	-2	19,792	-0.01%
2021/10/08	12	23.63	28	24.03	24.30	-16	19,908	-0.08%
2021/10/07	20.1	23.34	20.1	23.48	23.75	0	19,503	0.00%
2021/10/06	11	22.24	12	22.36	23.10	-1	19,397	-0.01%
2021/10/05	11	21.11	12	21.29	22.20	-1	19,306	-0.01%
2021/10/04	18	23.12	13	23.60	21.70	5	19,567	0.03%
2021/10/01	30	24.39	22	25.26	23.20	8	19,369	0.04%
2021/09/30	18	23.52	30	23.93	24.50	-12	18,112	-0.07%
2021/09/29	12	23.36	10	23.24	23.00	2	17,935	0.01%
2021/09/28	6	22.98	5	23.00	22.75	1	18,456	0.01%
2021/09/27	0	0.00	0.1	22.05	21.95	-0.1	18,367	0.00%
2021/09/24	0.1	21.80	0	0.00	21.70	0.1	18,705	0.00%
2021/09/22	0	0.00	15	21.80	21.60	-15	19,740	-0.08%
2021/09/17	20	22.45	0	0.00	22.40	20	19,797	0.10%
2021/09/16	1.1	22.48	0	0.00	22.15	1.1	20,258	0.01%
2021/09/15	0.3	22.25	0.1	22.80	22.25	0.2	20,379	0.00%
2021/09/13	0.1	23.40	0	0.00	22.85	0.1	21,216	0.00%
2021/09/09	3.1	22.68	2	22.25	22.75	1.1	21,431	0.00%
2021/09/08	0	0.00	1	22.35	22.25	-1	22,070	0.00%
2021/09/07	3	23.25	4	23.00	22.95	-1	22,166	0.00%
2021/09/06	10	24.38	7	24.46	23.90	3	22,117	0.01%
2021/09/03	0	0.00	3	24.48	24.65	-3	21,970	-0.01%
2021/09/02	1	24.55	1	24.15	24.00	0	21,851	0.00%
2021/08/31	4	23.95	4	24.08	24.05	0	21,504	0.00%
2021/08/30	4	24.31	30.1	24.31	23.90	-26.1	21,364	-0.12%
2021/08/27	53	23.78	48.2	24.00	23.50	4.8	21,060	0.02%
2021/08/26	1	22.30	3.5	22.54	22.80	-2.5	20,555	-0.01%
2021/08/25	17	22.95	22	22.90	22.60	-5	20,486	-0.02%
2021/08/24	16	21.35	3	21.38	21.35	13	20,222	0.06%
2021/08/23	2	21.70	15	21.91	22.10	-13	20,189	-0.06%
2021/08/20	16	21.63	2	21.50	21.25	14	20,138	0.07%
2021/08/19	1	20.95	3	21.50	20.60	-2	20,012	-0.01%
2021/08/18	3	22.00	1	21.80	22.00	2	19,952	0.01%
2021/08/17	3	21.15	8	21.39	20.80	-5	19,913	-0.03%
2021/08/16	4	21.55	4	21.50	21.50	0	19,836	0.00%
2021/08/13	4	23.08	0	0.00	22.75	4	19,689	0.02%
2021/08/12	0	0.00	1	23.85	24.15	-1	19,372	-0.01%
2021/08/11	17	23.97	1	23.60	23.50	16	19,349	0.08%
2021/08/10	4	25.44	7.3	25.72	25.05	-3.3	19,164	-0.02%
2021/08/09	7	25.91	1	26.80	25.55	6	18,994	0.03%
2021/08/06	3	27.38	11	27.23	26.55	-8	18,935	-0.04%
2021/08/05	29	27.51	23	27.41	27.15	6	18,780	0.03%
2021/08/04	16	27.60	17	27.51	27.00	-1	18,538	-0.01%
2021/08/03	1	26.20	13	26.65	27.00	-12	17,893	-0.07%
2021/08/02	2	25.80	102	25.70	25.75	-100	17,642	-0.57%	大賣/
2021/07/30	24	26.50	14	26.56	26.30	10	17,515	0.06%
2021/07/29	24	26.04	24	26.45	26.65	0	17,276	0.00%
2021/07/28	73	26.21	114	25.87	26.30	-41	16,920	-0.24%	大賣/
2021/07/27	74	27.06	29	27.87	25.35	45	16,278	0.28%
2021/07/26	16	27.17	25.2	27.46	27.90	-9.2	14,976	-0.06%
2021/07/23	18	25.48	20.1	25.45	25.40	-2.1	14,490	-0.01%
2021/07/22	13	26.68	5	26.68	25.90	8	14,177	0.06%
2021/07/21	129	27.29	53	27.04	26.70	76	13,854	0.55%	大買/
2021/07/20	50	26.22	82	26.45	27.65	-32	13,150	-0.24%
2021/07/19	49	25.57	32.2	26.02	26.25	16.8	12,038	0.14%
2021/07/16	2	23.95	23	23.84	23.90	-21	10,756	-0.20%
2021/07/15	16	23.03	44.3	23.29	23.15	-28.3	9,986	-0.28%
2021/07/14	2	21.75	0	0.00	22.20	2	9,564	0.02%
2021/07/13	45	22.76	5	22.91	22.20	40	9,503	0.42%
2021/07/12	33	24.00	0	0.00	23.90	33	9,256	0.36%
2021/07/09	26	23.77	13	23.53	23.65	13	9,081	0.14%
2021/07/07	12	22.86	6.8	22.89	22.70	5.2	9,030	0.06%
2021/07/06	10.2	23.40	32	23.24	23.05	-21.9	9,028	-0.24%
2021/07/05	40	23.99	46.2	23.23	24.05	-6.2	8,886	-0.07%
2021/07/02	2	22.55	2	22.20	22.15	0	8,261	0.00%
2021/07/01	14	23.18	6	23.09	22.95	8	8,242	0.10%
2021/06/30	52	23.37	61	23.18	23.50	-9	7,909	-0.11%
2021/06/29	25	22.74	27.3	22.45	22.15	-2.3	7,322	-0.03%
2021/06/28	14	21.71	0.2	21.60	21.60	13.8	6,873	0.20%
2021/06/25	12	22.34	32	22.12	21.90	-20	6,750	-0.30%
2021/06/24	11	21.28	6	21.62	21.20	5	6,257	0.08%
2021/06/23	29	21.72	34	21.71	21.40	-5	6,162	-0.08%
2021/06/22	16	21.06	9	20.99	20.50	7	5,337	0.13%
2021/06/21	46	20.92	28	20.82	20.80	18	5,233	0.34%
2021/06/18	6	20.15	0.5	20.16	20.05	5.5	5,013	0.11%
2021/06/17	44	21.07	32	20.83	20.70	12	4,993	0.24%
2021/06/16	0	0.00	25.1	20.65	20.65	-25.1	4,348	-0.58%
2021/06/11	0.1	18.80	0	0.00	18.35	0.1	4,290	0.00%
2021/06/10	0	0.00	1	18.50	19.05	-1	4,257	-0.02%
2021/06/07	0	0.00	7	18.75	18.50	-7	4,275	-0.16%
2021/06/04	10	19.05	0	0.00	18.95	10	4,312	0.23%
2021/06/03	5	19.32	2	19.23	19.15	3	4,302	0.07%
2021/06/02	10	19.30	0	0.00	19.05	10	4,286	0.23%
2021/06/01	10	19.45	0	0.00	19.50	10	4,277	0.23%
2021/05/31	1	18.85	9	18.96	18.85	-8	4,228	-0.19%
2021/05/28	0	0.00	5	18.85	18.80	-5	4,219	-0.12%
2021/05/27	0.1	18.65	0	0.00	18.75	0.1	4,270	0.00%
2021/05/26	0	0.00	1	18.60	18.65	-1	4,355	-0.02%
2021/05/25	11	18.96	1	19.10	18.55	10	4,532	0.22%
2021/05/24	0	0.00	12	18.28	18.85	-12	4,727	-0.25%
2021/05/21	7	17.95	1	18.25	18.00	6	4,723	0.13%
2021/05/20	6	18.58	15	18.49	17.60	-9	4,758	-0.19%
2021/05/19	2	17.10	21	18.37	18.30	-19	4,739	-0.40%
2021/05/17	5	15.75	0	0.00	15.75	5	4,682	0.11%
2021/05/14	8	17.24	2	17.45	17.45	6	4,613	0.13%
2021/05/13	15	16.12	0	0.00	15.90	15	4,542	0.33%
2021/05/12	10	15.95	0	17.20	16.00	10	4,576	0.22%
2021/05/11	4	18.10	0	0.00	17.70	4	4,523	0.09%
2021/05/10	1.8	18.90	5	19.00	18.90	-3.2	4,524	-0.07%
2021/05/07	10	18.95	7	19.00	19.15	3	4,558	0.07%
2021/05/06	5	18.90	10	19.05	19.10	-5	4,578	-0.11%
2021/05/05	10	18.35	0	0.00	18.20	10	4,576	0.22%
2021/05/04	10	17.75	0	0.00	18.10	10	4,596	0.22%
2021/05/03	3	20.10	13	20.04	19.60	-10	4,575	-0.22%
2021/04/29	0	0.00	16	20.24	19.95	-16	4,618	-0.35%
2021/04/28	0	0.00	32	20.37	20.20	-32	4,679	-0.68%
2021/04/27	2	20.70	0	0.00	20.35	2	4,735	0.04%
2021/04/23	0	0.00	9	20.63	20.60	-9	4,836	-0.19%
2021/04/22	10	20.63	29	20.97	20.20	-19	4,866	-0.39%
2021/04/21	2	21.10	2	21.10	21.05	0	4,813	0.00%
2021/04/20	1	21.05	0	0.00	21.30	1	4,811	0.02%
2021/04/19	8	20.99	0	0.00	20.90	8	4,826	0.17%
2021/04/16	1	21.50	4.3	21.38	21.25	-3.3	4,837	-0.07%
2021/04/15	0	21.35	0	0.00	21.00	0	4,988	0.00%
2021/04/14	1	21.40	4	21.26	21.25	-3	5,107	-0.06%
2021/04/13	10	23.41	10	22.97	22.45	0	5,009	0.00%
2021/04/12	0	0.00	6	21.98	22.15	-6	4,725	-0.13%
2021/04/09	4	21.79	6	21.76	21.95	-2	4,628	-0.04%
2021/04/08	2	21.23	11	22.64	22.40	-9	4,526	-0.20%
2021/04/07	0	0.00	23	20.94	21.25	-23	4,276	-0.54%
2021/04/06	1	19.95	23	19.95	19.90	-22	4,230	-0.52%
2021/04/01	15	20.00	63	20.00	20.00	-48	4,255	-1.13%
2021/03/30	2	20.58	4	20.63	20.50	-2	4,477	-0.04%
2021/03/29	48	20.44	42	19.91	20.50	6	4,671	0.13%
2021/03/26	1	19.80	3	19.87	19.90	-2	4,684	-0.04%
2021/03/25	41	20.81	1	20.50	20.40	40	4,667	0.86%
2021/03/24	0	0.00	1	20.65	20.65	-1	4,678	-0.02%
2021/03/23	2	20.65	51	21.15	20.65	-49	4,682	-1.05%
2021/03/22	51	21.50	0	0.00	21.55	51	4,673	1.09%
2021/03/19	2.1	20.91	0	0.00	20.90	2.1	4,662	0.05%
2021/03/18	6.2	21.76	34	21.44	21.45	-27.8	4,690	-0.59%
2021/03/17	50	21.00	3	20.80	20.75	47	4,623	1.02%
2021/03/16	0	0.00	2	20.65	20.60	-2	4,641	-0.04%
2021/03/15	3	21.00	3	21.00	20.95	0	4,684	0.00%
2021/03/12	0	20.80	2	20.70	20.65	-2	4,691	-0.04%
2021/03/11	0	0.00	1	21.10	20.40	-1	4,768	-0.02%
2021/03/10	1	20.00	6	21.04	20.80	-5	4,804	-0.10%
2021/03/09	1	19.60	0	0.00	19.80	1	4,855	0.02%
2021/03/08	0	0.00	2	19.80	19.65	-2	4,982	-0.04%
2021/03/05	5	19.90	2	19.80	19.70	3	5,085	0.06%
2021/03/03	5	20.70	0	0.00	20.65	5	5,239	0.10%
2021/03/02	11	21.18	9	20.99	20.50	2	5,440	0.04%
2021/02/25	17	21.29	12	21.43	21.30	5	6,094	0.08%
2021/02/24	30	21.48	23.1	21.61	21.70	6.9	5,988	0.11%
2021/02/23	0	0.00	1	20.10	19.75	-1	5,865	-0.02%
2021/02/22	0	0.00	2	20.10	20.15	-2	6,072	-0.03%
2021/02/19	3	19.55	2	19.40	19.65	1	6,323	0.02%
2021/02/17	0	0.00	3	18.27	18.60	-3	6,572	-0.05%
2021/02/03	4	18.73	0	0.00	18.40	4	7,098	0.06%
2021/02/01	0	0.00	1	16.95	17.65	-1	7,307	-0.01%
2021/01/28	3	17.90	0	0.00	17.85	3	7,696	0.04%
2021/01/27	2	18.55	1	18.40	18.35	1	7,895	0.01%
2021/01/25	0	0.00	30	19.02	19.40	-30	8,249	-0.36%
2021/01/22	1	19.45	0	0.00	19.20	1	8,298	0.01%
2021/01/21	4	19.25	12	18.30	18.30	-8	8,298	-0.10%
2021/01/20	1	20.90	0	0.00	19.15	1	8,293	0.01%
2021/01/19	22	20.73	58	20.75	20.60	-36	8,321	-0.43%
2021/01/18	12	20.16	0	0.00	20.30	12	8,269	0.15%
2021/01/15	48	20.70	0	0.00	20.45	48	8,300	0.58%
2021/01/14	2	21.10	34	21.38	21.00	-32	8,326	-0.38%
2021/01/13	10	20.95	0	0.00	21.05	10	8,357	0.12%
2021/01/12	23	21.12	1	21.00	21.00	22	8,381	0.26%
2021/01/11	0	0.00	86	21.96	21.80	-86	8,464	-1.02%
2021/01/08	14	21.62	15	21.78	21.50	-1	8,925	-0.01%
2021/01/07	1	22.40	6	22.09	22.40	-5	9,502	-0.05%
2021/01/06	11	20.90	2	20.55	20.40	9	9,713	0.09%
2021/01/05	5	21.59	0	0.00	21.40	5	10,238	0.05%
2021/01/04	2	21.65	0	0.00	21.60	2	10,391	0.02%
2020/12/31	15	21.70	1	21.55	21.65	14	10,721	0.13%
2020/12/30	11	21.85	2	21.80	21.80	9	10,925	0.08%
2020/12/29	2	22.35	6.8	21.75	21.95	-4.8	11,227	-0.04%
2020/12/28	26	21.56	8.1	21.60	21.50	17.9	11,371	0.16%
2020/12/25	46	22.26	12	22.38	21.80	34	11,685	0.29%
2020/12/24	10	22.81	5	22.64	22.45	5	11,718	0.04%
2020/12/23	24	22.76	98	22.78	22.95	-74	11,717	-0.63%
2020/12/22	3	21.57	5	21.14	21.00	-2	11,892	-0.02%
2020/12/21	13	21.76	20	21.65	21.65	-7	12,055	-0.06%
2020/12/18	5	22.29	3	22.15	22.15	2	12,180	0.02%
2020/12/17	2	22.15	3	22.10	22.05	-1	12,223	-0.01%
2020/12/16	0	0.00	2	22.45	22.35	-2	12,270	-0.02%
2020/12/15	3	23.10	5	22.31	22.00	-2	12,315	-0.02%
2020/12/14	4	21.96	1	22.85	22.85	3	12,323	0.02%
2020/12/11	2	22.35	1	21.35	21.35	1	12,307	0.01%
2020/12/10	1	22.95	11	22.38	22.20	-10	12,334	-0.08%
2020/12/09	2	22.98	4	22.90	22.70	-2	12,451	-0.02%
2020/12/08	3	22.98	2	22.90	22.90	1	12,656	0.01%
2020/12/07	2	22.33	18.1	22.85	23.40	-16.1	13,133	-0.12%
2020/12/04	14	22.85	1	22.75	22.75	13	13,364	0.10%
2020/12/03	4.9	23.19	11	23.59	23.15	-6.1	13,867	-0.04%
2020/12/02	82	23.15	2	23.10	23.10	80	13,973	0.57%
2020/12/01	0	0.00	1	23.90	24.00	-1	14,237	-0.01%
2020/11/30	32	24.80	3	25.03	24.70	29	14,450	0.20%
2020/11/27	17	24.85	3	24.58	24.65	14	14,545	0.10%
2020/11/26	10	25.16	9	25.29	24.75	1	14,519	0.01%
2020/11/25	59	24.91	29	25.21	25.65	30	14,371	0.21%
2020/11/24	4	23.30	13	23.96	24.60	-9	13,961	-0.06%
2020/11/23	6	22.61	1	22.80	22.40	5	13,628	0.04%
2020/11/20	5	22.64	3	22.98	22.55	2	13,572	0.01%
2020/11/19	7	23.04	3	23.40	22.75	4	13,462	0.03%
2020/11/18	7	22.34	14	22.12	22.05	-7	13,275	-0.05%
2020/11/17	5	21.50	19	22.52	22.55	-14	13,054	-0.11%
2020/11/16	10	21.27	28	21.02	20.50	-18	13,047	-0.14%
2020/11/13	17	22.07	1	22.05	21.80	16	13,061	0.12%
2020/11/12	11	22.11	7	21.44	22.50	4	13,178	0.03%
2020/11/11	28	23.38	2	22.90	23.10	26	13,253	0.20%
2020/11/10	5	24.46	0	0.00	24.30	5	13,289	0.04%
2020/11/09	9	25.14	6	25.15	24.95	3	13,243	0.02%
2020/11/06	14	25.35	58	25.43	24.95	-44	13,207	-0.33%
2020/11/05	43	24.03	3	25.27	25.40	40	13,224	0.30%
2020/11/04	14	23.52	57	23.22	23.10	-43	13,212	-0.33%
2020/11/03	3	24.72	0	0.00	24.40	3	13,011	0.02%
2020/11/02	22	25.49	3	24.93	24.60	19	12,901	0.15%
2020/10/30	1	26.00	5	26.90	25.80	-4	12,649	-0.03%
2020/10/29	0	0.00	1	26.55	26.60	-1	12,575	-0.01%
2020/10/28	10	27.40	0	0.00	26.00	10	12,510	0.08%
2020/10/27	0	0.00	3.6	26.94	26.95	-3.6	12,435	-0.03%
2020/10/26	0	0.00	0.6	25.00	26.35	-0.6	12,364	0.00%
2020/10/23	1	24.85	5	24.75	24.85	-4	12,340	-0.03%
2020/10/22	13	24.16	0	0.00	24.15	13	12,314	0.11%
2020/10/20	2	25.35	1	25.20	25.20	1	12,236	0.01%
2020/10/19	20	25.50	6	24.10	25.50	14	12,204	0.11%
2020/10/16	37	26.22	103	26.31	25.60	-66	12,108	-0.55%	大賣/
2020/10/15	146	26.79	96	26.21	27.30	50	11,627	0.43%	大買/
2020/10/14	44	25.34	10.6	25.27	25.60	33.4	10,878	0.31%
2020/10/13	77	22.44	40	23.09	23.30	37	10,573	0.35%
2020/10/12	0	0.00	39	20.85	21.20	-39	10,034	-0.39%
2020/10/08	51	18.79	35	19.16	19.30	16	9,959	0.16%
2020/10/07	39	18.19	1	18.30	18.20	38	9,743	0.39%
2020/10/06	5	18.21	8	18.39	18.20	-3	9,563	-0.03%
2020/10/05	3	17.32	12.5	17.18	17.30	-9.5	9,367	-0.10%
2020/09/30	10	16.87	15.3	17.48	17.65	-5.3	9,427	-0.06%
2020/09/29	1	16.40	2.6	16.54	16.05	-1.6	9,283	-0.02%
2020/09/28	28	17.69	17	17.24	17.05	11	9,207	0.12%
2020/09/25	27	17.24	12	17.45	18.00	15	9,075	0.17%
2020/09/24	5	16.60	7	17.02	17.70	-2	8,761	-0.02%
2020/09/23	1	16.20	3	17.20	17.20	-2	8,753	-0.02%
2020/09/22	18	15.04	2	16.00	15.65	16	8,617	0.19%
2020/09/21	0.1	16.30	0	0.00	16.40	0.1	8,550	0.00%
2020/09/18	7	16.41	0	0.00	16.40	7	8,478	0.08%
2020/09/17	0	0.00	1	16.00	16.05	-1	8,404	-0.01%
2020/09/16	2	15.73	5	15.74	15.70	-3	8,334	-0.04%
2020/09/15	2	16.28	6	16.30	16.00	-4	8,297	-0.05%
2020/09/14	10	15.92	45	15.78	15.70	-35	8,416	-0.42%
2020/09/11	8	16.63	14.5	16.75	16.80	-6.5	8,260	-0.08%
2020/09/10	19	16.69	92.3	17.00	17.30	-73.3	8,010	-0.92%
2020/09/09	26	15.39	45.4	15.36	15.75	-19.4	7,491	-0.26%
2020/09/08	38	14.96	20.1	15.71	14.35	17.9	7,163	0.25%
2020/09/07	2	15.20	2.5	15.30	15.30	-0.5	6,596	-0.01%
2020/09/04	13	13.07	14	13.81	13.95	-1	6,397	-0.02%
2020/09/03	1	12.70	35.3	12.66	12.70	-34.3	6,019	-0.57%
2020/09/02	1	10.95	18	11.17	11.55	-17	5,709	-0.30%
2020/09/01	3	10.70	6	10.73	10.60	-3	5,509	-0.05%
2020/08/31	4	10.80	21	10.62	10.70	-17	5,462	-0.31%
2020/08/28	11	10.27	0	0.00	10.40	11	5,376	0.20%
2020/08/27	5	10.25	17	10.50	10.15	-12	5,324	-0.23%
2020/08/26	2	10.50	22	10.50	10.50	-20	5,302	-0.38%
2020/08/25	11	10.65	0	0.00	10.60	11	5,263	0.21%
2020/08/24	0	0.00	1	10.40	10.25	-1	5,193	-0.02%
2020/08/21	1	10.60	0	0.00	10.50	1	5,145	0.02%
2020/08/19	1	10.90	0	0.00	10.55	1	4,902	0.02%
2020/08/18	0	0.00	3	11.28	11.45	-3	4,732	-0.06%
2020/08/17	25	11.34	33.2	11.44	11.60	-8.2	4,539	-0.18%
2020/08/14	26	10.33	5.6	10.39	10.65	20.4	4,172	0.49%
2020/08/13	1	9.85	6	9.78	9.70	-5	3,955	-0.13%
2020/08/12	6	9.81	5	9.59	9.89	1	3,892	0.03%
2020/08/11	28	9.94	32	9.91	9.60	-4	3,775	-0.11%
2020/08/10	3	9.57	22	9.83	9.85	-19	3,524	-0.54%
2020/08/07	1	9.05	0	0.00	8.96	1	3,352	0.03%
2020/08/04	0	0.00	0.2	8.83	8.82	-0.2	3,334	-0.01%
2020/08/03	20	8.85	0	0.00	8.83	20	3,434	0.58%
2020/07/30	0	0.00	1	8.91	8.90	-1	3,502	-0.03%
2020/07/29	1	8.81	0	0.00	8.94	1	3,472	0.03%
2020/07/28	3	8.49	0	0.00	8.32	3	3,422	0.09%
2020/07/27	0	0.00	11	8.63	8.55	-11	3,415	-0.32%
2020/07/24	1	8.94	0	0.00	8.76	1	3,416	0.03%
2020/07/23	0	0.00	10	9.05	8.93	-10	3,410	-0.29%
2020/07/22	0	0.00	6	9.13	9.11	-6	3,411	-0.18%
2020/07/21	0	0.00	2	9.11	9.06	-2	3,374	-0.06%
2020/07/20	11	8.94	3	8.93	8.90	8	3,330	0.24%
2020/07/17	2	8.96	1	9.01	8.75	1	3,319	0.03%
2020/07/15	11	9.44	1	9.49	9.17	10	3,243	0.31%
2020/07/14	2	9.49	0	0.00	9.20	2	3,177	0.06%
2020/07/13	7	9.01	2	9.10	9.02	5	3,049	0.16%
2020/07/10	4	9.08	1	9.44	9.00	3	3,014	0.10%
2020/07/09	1	9.06	62	9.19	9.48	-61	2,863	-2.13%
2020/07/08	0	0.00	10	8.98	8.90	-10	2,591	-0.39%
2020/07/07	10	8.55	0	0.00	8.47	10	2,372	0.42%
2020/07/06	0	0.00	5	8.51	8.51	-5	2,323	-0.22%
2020/07/03	20	8.42	20	8.60	8.44	0	2,293	0.00%
2020/07/02	3	8.58	30	8.60	8.58	-27	2,230	-1.21%
2020/06/19	8	9.35	0	0.00	9.18	8	2,040	0.39%
2020/06/18	20	9.00	0	0.00	8.91	20	1,839	1.09%
2020/06/11	1	9.22	0	0.00	9.09	1	1,833	0.05%
2020/06/09	0	0.00	1	9.49	9.28	-1	1,859	-0.05%
2020/06/02	0	0.00	2	9.52	9.36	-2	2,092	-0.10%
2020/05/29	28	9.24	0	0.00	9.20	28	2,170	1.29%
2020/05/28	1	9.38	1	9.37	9.23	0	2,186	0.00%
2020/05/22	0	0.00	1	9.60	9.43	-1	2,317	-0.04%
2020/05/21	1	9.81	8	9.78	9.75	-7	2,329	-0.30%
2020/05/20	0	0.00	10	9.50	9.56	-10	2,348	-0.43%
2020/05/14	0	0.00	1	10.10	10.05	-1	2,644	-0.04%
2020/05/13	4	10.80	14.5	10.59	10.60	-10.5	2,679	-0.39%
2020/05/12	1	10.35	0	0.00	10.30	1	2,789	0.04%
2020/05/08	3	10.80	2	10.68	10.60	1	2,831	0.04%
2020/05/07	2	10.50	1	10.15	10.55	1	2,836	0.04%
2020/05/05	0	0.00	1	9.93	9.84	-1	2,737	-0.04%
2020/05/04	1	9.79	1	9.76	9.76	0	2,753	0.00%
2020/04/30	2	10.05	0	0.00	10.05	2	2,749	0.07%
2020/04/28	0	0.00	1	9.80	9.96	-1	2,718	-0.04%
2020/04/27	1	9.62	0	0.00	9.73	1	2,728	0.04%
2020/04/20	0	0.00	1	9.77	9.71	-1	2,735	-0.04%
2020/04/17	1	10.25	1	10.15	9.90	0	2,767	0.00%
2020/04/15	1	9.83	1	9.54	9.63	0	2,734	0.00%
2020/04/14	1	9.45	0	0.00	9.45	1	2,765	0.04%
2020/04/09	0	0.00	1	9.57	9.42	-1	2,869	-0.03%
2020/04/08	6	9.53	1	9.28	9.43	5	2,901	0.17%
2020/04/07	1	9.19	1	9.32	9.19	0	2,899	0.00%
2020/04/06	0.5	9.10	0	0.00	9.10	0.5	2,939	0.02%
2020/04/01	0.5	9.14	1	9.10	9.14	-0.5	2,950	-0.02%
2020/03/31	1	9.03	0	0.00	9.03	1	3,021	0.03%
2020/03/30	0	0.00	1	8.40	8.85	-1	2,972	-0.03%
2020/03/27	1	8.90	1	9.09	8.68	0	2,969	0.00%
2020/03/26	1	8.65	0	0.00	8.90	1	2,939	0.03%
2020/03/25	0	0.00	1	8.56	8.38	-1	2,949	-0.03%
2020/03/24	1	7.80	0	0.00	7.98	1	2,935	0.03%
2020/03/20	0	0.00	1	8.20	8.16	-1	2,917	-0.03%
2020/03/18	1	8.89	0	0.00	8.69	1	2,879	0.03%
2020/03/16	0	0.00	1	9.52	9.52	-1	2,858	-0.03%
2020/03/13	1.4	10.15	1	10.15	10.15	0.4	2,852	0.01%
2020/03/12	20	11.05	0	0.00	11.00	20	2,828	0.71%
2020/03/11	20	12.15	0	0.00	11.70	20	2,811	0.71%
2020/03/10	0.5	12.15	1	11.60	12.20	-0.5	2,841	-0.02%
2020/03/09	21	12.76	1	13.10	12.10	20	2,892	0.69%
2020/03/06	43	13.03	46.7	13.18	13.20	-3.7	2,896	-0.13%
2020/03/05	24	12.90	44	12.72	13.05	-20	2,797	-0.72%
2020/03/02	0	0.00	1	11.85	11.90	-1	2,929	-0.03%
2020/02/27	1	12.85	0.5	12.00	11.95	0.5	2,921	0.02%
2020/02/25	0.3	12.90	0	0.00	12.90	0.3	2,931	0.01%
2020/02/24	2	12.90	1	13.00	12.90	1	2,883	0.03%
2020/02/21	2	13.33	49.3	13.31	13.25	-47.3	2,865	-1.65%
2020/02/20	1	13.65	1	13.90	13.70	0	2,838	0.00%
2020/02/19	1.3	13.80	1	13.90	13.75	0.3	2,819	0.01%
2020/02/18	4.2	13.89	4	14.00	13.65	0.2	2,760	0.01%
2020/02/17	3	13.57	5	13.81	13.90	-2	2,688	-0.07%
2020/02/14	1	12.65	1	12.55	12.75	0	2,499	0.00%
2020/02/13	1	12.65	1	12.35	12.65	0	2,439	0.00%
2020/02/12	1	11.85	1	12.05	11.95	0	2,342	0.00%
2020/02/11	1	11.80	1	12.05	11.85	0	2,321	0.00%
2020/02/10	1	11.85	1	11.30	12.25	0	2,273	0.00%
2020/02/07	1	11.20	0	0.00	11.15	1	2,153	0.05%
2020/01/31	0	0.00	1	11.55	11.85	-1	2,167	-0.05%
2020/01/17	1.8	12.81	1	12.95	12.80	0.8	2,142	0.04%
2020/01/16	1	12.75	0	0.00	12.80	1	2,172	0.05%
2020/01/14	0	0.00	1	12.75	12.75	-1	2,316	-0.04%
2020/01/13	1	12.90	43	13.09	12.90	-42	2,306	-1.82%
2020/01/10	43	12.71	1	12.90	12.70	42	2,273	1.85%
2020/01/09	1	12.75	15	12.88	12.75	-14	2,279	-0.61%
2020/01/08	11	12.65	16	12.84	12.65	-5	2,314	-0.22%
2020/01/07	16	12.77	1	12.95	12.65	15	2,315	0.65%
2020/01/06	1	12.65	26.2	13.09	12.80	-25.2	2,360	-1.07%
2020/01/02	1	12.90	1	12.85	12.75	0	2,330	0.00%
2019/12/31	1	12.55	1	12.80	12.75	0	2,342	0.00%
2019/12/30	3	12.80	11	13.00	12.80	-8	2,349	-0.34%
2019/12/26	51	12.64	8	12.66	12.60	43	2,325	1.85%
2019/12/25	0	0.00	1	12.10	11.95	-1	2,347	-0.04%
2019/12/23	0.5	12.00	1	12.00	12.00	-0.5	2,391	-0.02%
2019/12/20	5.5	12.30	5	12.17	12.10	0.5	2,407	0.02%
2019/12/13	0	0.00	3	11.82	11.90	-3	2,580	-0.12%
2019/12/12	0	0.00	3	11.85	11.85	-3	2,619	-0.11%
2019/12/11	1	11.95	1	12.00	11.95	0	2,631	0.00%
2019/12/10	1	11.90	5	11.90	11.90	-4	2,650	-0.15%
2019/12/09	0	0.00	1	12.60	12.15	-1	2,648	-0.04%
2019/12/06	0	0.00	2	12.25	12.35	-2	2,632	-0.08%
2019/12/05	2	12.58	1	12.60	12.35	1	2,619	0.04%
2019/12/04	4	12.68	1	12.45	12.40	3	2,588	0.12%
2019/12/03	9	12.32	8	12.65	12.65	1	2,504	0.04%
2019/12/02	3	12.10	8	11.52	11.50	-5	2,403	-0.21%
2019/11/22	12	7.55	2	7.84	7.55	10	2,379	0.42%
2019/11/21	0	0.00	2	7.09	7.13	-2	2,166	-0.09%
2019/11/20	0	0.00	1.6	7.10	7.15	-1.6	2,165	-0.07%
2019/11/19	0	0.00	3	7.16	7.15	-3	2,171	-0.14%
2019/11/18	0	0.00	2	7.29	7.28	-2	2,179	-0.09%
2019/11/12	0	0.00	30	6.93	6.91	-30	2,253	-1.33%
2019/11/11	20	6.81	0	0.00	6.69	20	2,286	0.87%
2019/11/08	10	7.04	0	0.00	7.03	10	2,329	0.43%
2019/11/07	0	0.00	1	7.05	7.05	-1	2,434	-0.04%
2019/11/06	0	0.00	5	7.18	7.16	-5	2,463	-0.20%
2019/11/05	0	0.00	4	7.22	7.22	-4	2,499	-0.16%
2019/10/29	0	0.00	6	7.61	7.58	-6	3,006	-0.20%
2019/10/28	0	0.00	16	7.50	7.51	-16	3,122	-0.51%
2019/10/25	1	7.40	0	0.00	7.38	1	3,364	0.03%
2019/10/24	0	0.00	0	7.39	7.42	0	3,455	0.00%
2019/10/17	0	0.00	2	7.52	7.60	-2	3,571	-0.06%
2019/10/16	2	7.48	45	7.47	7.72	-43	3,501	-1.23%
2019/10/15	5	7.02	0	0.00	7.02	5	3,373	0.15%
2019/10/14	2	7.15	0	0.00	7.11	2	3,383	0.06%
2019/10/09	5	7.02	0	0.00	7.02	5	3,391	0.15%
2019/10/08	0	0.00	2	7.15	7.11	-2	3,465	-0.06%
2019/10/07	26	7.16	10.8	7.17	7.08	15.2	3,457	0.44%
2019/10/04	4	7.56	4.2	7.79	7.51	-0.2	3,412	-0.01%
2019/10/03	2	7.90	7	7.97	7.95	-5	3,368	-0.15%
2019/10/02	0	0.00	9	8.06	8.03	-9	3,324	-0.27%
2019/10/01	0	0.00	86	8.11	8.05	-86	3,335	-2.58%
2019/09/27	1	8.39	61	8.53	8.33	-60	3,310	-1.81%
2019/09/25	0.7	8.45	1	8.44	8.45	-0.3	3,498	-0.01%
2019/09/24	5	8.46	16	8.46	8.40	-11	3,545	-0.31%
2019/09/23	2	8.45	2	8.44	8.39	0	3,535	0.00%
2019/09/20	0.3	8.23	56	8.26	8.28	-55.7	3,444	-1.62%
2019/09/19	0	0.00	1	8.24	8.24	-1	3,444	-0.03%
2019/09/18	0	0.00	3	8.32	8.32	-3	3,423	-0.09%
2019/09/17	30	8.50	2	8.46	8.42	28	3,422	0.82%
2019/09/16	0	0.00	6	8.56	8.55	-6	3,442	-0.17%
2019/09/12	39	8.55	25	8.46	8.46	14	3,367	0.42%
2019/09/11	0.3	8.30	8	8.36	8.32	-7.7	3,439	-0.22%
2019/09/10	15	8.33	12	8.34	8.30	3	3,458	0.09%
2019/09/09	71	8.50	1.3	8.24	8.34	69.7	3,483	2.00%
2019/09/06	0	0.00	1	8.32	8.30	-1	3,523	-0.03%
2019/09/05	56	8.35	0	0.00	8.26	56	3,577	1.57%
2019/09/04	3	8.25	0	0.00	8.25	3	3,590	0.08%
2019/08/27	0	0.00	1	8.12	8.07	-1	4,159	-0.02%
2019/08/23	1	8.21	0	0.00	8.20	1	4,160	0.02%
2019/08/22	0	0.00	1	8.19	8.19	-1	4,146	-0.02%
2019/08/21	1	8.28	0	0.00	8.22	1	4,146	0.02%
2019/08/20	6	8.38	6	8.25	8.22	0	4,161	0.00%
2019/08/19	0	0.00	1	8.17	8.16	-1	4,135	-0.02%
2019/08/16	0	0.00	4	8.13	8.15	-4	4,147	-0.10%
2019/08/14	5	8.30	5	8.25	8.25	0	4,423	0.00%
2019/08/13	0	0.00	2	8.35	8.37	-2	4,578	-0.04%
2019/08/12	1	8.67	1	8.48	8.58	0	4,877	0.00%
2019/08/08	0	0.00	1	8.23	8.23	-1	5,243	-0.02%
2019/08/06	1	8.42	92	8.45	8.47	-91	5,246	-1.73%
2019/08/05	6	8.68	6	8.46	8.35	0	5,190	0.00%
2019/08/02	51	9.12	8	9.09	8.88	43	5,134	0.84%
2019/08/01	42	9.14	29	9.22	9.13	13	5,062	0.26%
2019/07/31	9	9.31	2.4	9.29	9.26	6.6	5,053	0.13%
2019/07/30	39	9.11	59	8.86	8.90	-20	4,943	-0.40%
2019/07/29	39	8.99	32.3	9.04	9.13	6.7	4,788	0.14%
2019/07/25	0	0.00	3	8.53	8.49	-3	4,455	-0.07%
2019/07/24	13	8.55	0	0.00	8.53	13	4,403	0.30%
2019/07/22	7	8.26	0	0.00	8.26	7	4,327	0.16%
2019/07/18	0	0.00	2	8.29	8.28	-2	4,297	-0.05%
2019/07/12	5	8.45	5	8.39	8.35	0	4,277	0.00%
2019/07/04	0	0.00	1	8.48	8.43	-1	4,228	-0.02%
2019/07/03	0	0.00	11	8.63	8.38	-11	4,234	-0.26%
2019/07/02	22	8.72	10	8.63	8.60	12	4,161	0.29%
2019/06/28	1	8.20	0	0.00	8.22	1	3,990	0.03%
2019/06/26	0	0.00	3	8.36	8.34	-3	4,215	-0.07%
2019/06/24	29	8.56	1	8.50	8.57	28	4,213	0.66%
2019/06/21	3	8.70	0	0.00	8.55	3	4,203	0.07%
2019/06/19	0	0.00	2	9.00	8.82	-2	4,131	-0.05%
2019/06/17	0	0.00	1	8.93	8.90	-1	4,002	-0.02%
2019/06/14	11	9.10	0	0.00	8.83	11	3,973	0.28%
2019/06/13	4	9.04	5	8.95	8.90	-1	3,886	-0.03%
2019/06/12	2	8.76	0	0.00	8.72	2	3,825	0.05%
2019/06/11	0	0.00	11	9.04	8.86	-11	3,783	-0.29%
2019/06/10	39	9.39	28	9.16	9.12	11	3,717	0.30%
2019/06/06	18	9.26	17	9.21	9.02	1	3,622	0.03%
2019/06/05	0	0.00	1	8.91	8.91	-1	3,388	-0.03%
2019/06/04	1	8.00	0	0.00	8.10	1	3,248	0.03%
2019/05/28	0	0.00	1	8.34	8.34	-1	3,221	-0.03%
2019/05/23	0	0.00	9	8.86	8.90	-9	3,127	-0.29%
2019/05/22	1	9.00	2	8.76	8.76	-1	3,098	-0.03%
2019/05/21	1	9.41	4	9.26	9.30	-3	3,054	-0.10%
2019/05/20	3	9.13	7	9.13	8.82	-4	2,759	-0.14%
2019/05/17	14	8.82	122	8.67	9.05	-108	2,559	-4.22%	大賣/鉅額交易
2019/05/16	110	8.37	67	8.27	8.40	43	2,212	1.94%	大買/
2019/05/13	2	6.46	0	0.00	6.32	2	1,757	0.11%
2019/05/10	5	6.34	5	6.54	6.34	0	1,739	0.00%
2019/05/09	10	6.51	0	0.00	6.41	10	1,728	0.58%
2019/05/08	23	6.75	1	6.72	6.68	22	1,708	1.29%
2019/05/07	1	6.33	1	6.65	6.68	0	1,619	0.00%
2019/04/19	4	6.42	0	0.00	6.43	4	1,604	0.25%
2019/04/17	15	6.59	0.4	6.60	6.61	14.6	1,579	0.92%
2019/04/16	0	0.00	3	6.55	6.41	-3	1,550	-0.19%
2019/04/15	3	6.34	0	0.00	6.54	3	1,536	0.20%
2019/04/03	1	5.98	0	0.00	6.00	1	1,426	0.07%
2019/04/01	0	0.00	11	6.01	5.85	-11	1,363	-0.81%
2019/03/29	2	6.31	16	6.52	6.30	-14	1,221	-1.15%
2019/03/28	0	0.00	1	7.00	6.99	-1	1,118	-0.09%
2019/03/27	1	7.12	12	7.10	7.10	-11	1,112	-0.99%
2019/03/26	12	7.21	0	0.00	7.20	12	1,121	1.07%
2019/03/25	0	0.00	6	7.21	7.20	-6	1,129	-0.53%
2019/03/22	3	7.35	3	7.38	7.39	0	1,130	0.00%
2019/03/21	10	7.42	0	0.00	7.42	10	1,131	0.88%
2019/03/19	0	0.00	1	7.66	7.65	-1	1,087	-0.09%
2019/03/18	10	7.78	1	7.67	7.65	9	1,085	0.83%
2019/03/15	1	7.96	0	0.00	7.82	1	1,082	0.09%
2019/03/14	0	0.00	9	7.93	7.90	-9	1,080	-0.83%
2019/03/11	0	0.00	1	7.91	7.85	-1	1,166	-0.09%
2019/03/08	12	7.89	0	0.00	7.89	12	1,190	1.01%
2019/03/07	0	0.00	1	8.29	8.10	-1	1,187	-0.08%
2019/03/05	1	8.07	0	0.00	8.08	1	1,206	0.08%
2019/02/27	0	0.00	1	8.09	8.08	-1	1,232	-0.08%
2019/02/22	1	8.08	0	0.00	8.05	1	1,336	0.07%
2019/02/20	2	8.30	2	8.32	8.18	0	1,352	0.00%
2019/02/19	2	8.18	7	8.10	8.11	-5	1,362	-0.37%
2019/02/15	0	0.00	1	8.21	8.07	-1	1,405	-0.07%
2019/02/14	1	8.12	0	0.00	8.20	1	1,402	0.07%
2019/02/13	0	0.00	7	7.99	7.90	-7	1,347	-0.52%
2019/01/29	0	0.00	1	7.97	7.88	-1	1,368	-0.07%
2019/01/25	1	7.94	1	7.97	7.93	0	1,418	0.00%
2019/01/23	1	8.00	0	0.00	7.93	1	1,438	0.07%
2019/01/22	0	0.00	1	7.83	7.81	-1	1,450	-0.07%
2019/01/18	0	0.00	3	7.96	7.94	-3	1,488	-0.20%
2019/01/17	7	8.10	1	8.25	7.84	6	1,505	0.40%
2019/01/16	1	8.03	0	0.00	8.00	1	1,487	0.07%
2019/01/04	0	0.00	1	7.16	7.19	-1	1,610	-0.06%
2019/01/03	1	7.31	0	0.00	7.26	1	1,655	0.06%
2018/12/28	1	7.40	1	7.39	7.41	0	1,693	0.00%
2018/12/27	1	7.57	1	7.53	7.53	0	1,722	0.00%
2018/12/21	1	7.22	0	0.00	7.21	1	1,922	0.05%
2018/12/17	0	0.00	1	7.59	7.50	-1	2,070	-0.05%
2018/12/14	6	7.63	1	7.73	7.70	5	2,159	0.23%
2018/12/13	0	0.00	8	7.85	7.77	-8	2,418	-0.33%
2018/12/10	1	7.88	1	7.99	7.77	0	2,625	0.00%
2018/12/06	1	8.23	0	0.00	7.77	1	2,818	0.04%
2018/12/05	0	0.00	1	8.26	8.22	-1	2,892	-0.03%
2018/12/04	1	8.51	1	8.72	8.45	0	2,942	0.00%
2018/11/28	77	8.21	77	8.13	8.11	0	3,322	0.00%
2018/11/26	1	7.85	9	7.90	7.90	-8	3,661	-0.22%
2018/11/23	1	8.10	0	0.00	7.91	1	3,683	0.03%
2018/11/22	0	7.61	0.1	7.61	7.61	0	3,616	0.00%
2018/11/19	0	0.00	2	7.79	7.91	-2	3,753	-0.05%
2018/11/16	1	7.70	1	7.83	7.84	0	3,843	0.00%
2018/11/15	1	7.91	1	8.08	7.87	0	3,858	0.00%
2018/11/14	1	7.81	0	0.00	8.04	1	3,890	0.03%
2018/11/13	1	7.70	0	0.00	7.78	1	3,884	0.03%
2018/11/12	0	0.00	1	7.82	7.80	-1	3,888	-0.03%
2018/11/08	11	7.92	10.5	7.84	7.74	0.5	3,889	0.01%
2018/11/07	0.5	7.83	0	0.00	7.82	0.5	3,911	0.01%
2018/11/06	0	0.00	5	8.01	7.70	-5	3,932	-0.13%
2018/11/05	1.6	8.09	2	7.65	8.11	-0.4	3,909	-0.01%
2018/11/02	3.4	7.56	0	0.00	7.57	3.4	3,885	0.09%
2018/11/01	0	0.00	2	7.23	7.20	-2	3,856	-0.05%
2018/10/31	2	6.98	0	0.00	7.04	2	3,850	0.05%
2018/10/26	0	0.00	12	6.88	6.89	-12	3,806	-0.32%
2018/10/25	0	0.00	5	7.17	7.05	-5	3,765	-0.13%
2018/10/24	1	7.50	0	0.00	7.46	1	3,757	0.03%
2018/10/18	0	0.00	5	7.77	7.62	-5	3,741	-0.13%
2018/10/16	7	8.15	7	8.11	7.94	0	3,731	0.00%
2018/10/15	1	7.94	0	0.00	7.97	1	3,671	0.03%
2018/10/12	1	7.85	5	7.44	7.88	-4	3,691	-0.11%
2018/10/11	0	0.00	4	7.74	7.73	-4	3,724	-0.11%
2018/10/09	0	0.00	2	8.87	8.58	-2	3,686	-0.05%
2018/10/08	1	8.94	3	8.99	8.94	-2	3,677	-0.05%
2018/10/05	3.8	9.01	20.5	9.08	9.02	-16.7	3,702	-0.45%
2018/10/04	0	0.00	10	9.69	9.60	-10	3,692	-0.27%
2018/10/03	58	9.60	2	9.59	9.57	56	3,691	1.52%
2018/10/02	1	10.00	7.7	9.93	9.87	-6.7	3,681	-0.18%
2018/10/01	3.2	10.46	1	10.40	10.15	2.2	3,623	0.06%
2018/09/28	1	10.25	21	10.35	10.30	-20	3,589	-0.56%
2018/09/27	40	10.31	15	10.27	10.05	25	3,568	0.70%
2018/09/25	5	10.50	7	10.30	10.25	-2	3,549	-0.06%
2018/09/21	0	0.00	2	10.58	10.35	-2	3,522	-0.06%
2018/09/20	6.5	10.67	55	10.70	10.35	-48.5	3,477	-1.40%
2018/09/19	18	10.62	20	10.72	10.90	-2	3,476	-0.06%
2018/09/18	1	10.00	0	0.00	10.05	1	3,279	0.03%
2018/09/14	12	10.70	9	10.46	10.45	3	3,262	0.09%
2018/09/13	0	0.00	72	10.17	10.50	-72	3,199	-2.25%
2018/09/12	75	10.03	5.4	9.98	10.10	69.6	3,091	2.25%
2018/09/11	3	9.40	28	9.79	10.25	-25	3,070	-0.81%
2018/09/10	0	0.00	3	9.29	9.36	-3	2,969	-0.10%
2018/09/07	5	10.50	9	10.26	10.15	-4	2,941	-0.14%
2018/09/06	12	10.78	5	10.88	10.55	7	2,876	0.24%
2018/09/05	5	10.80	1	10.90	10.40	4	2,783	0.14%
2018/09/04	4	10.58	0	0.00	10.95	4	2,704	0.15%
2018/09/03	21	10.65	13	10.59	10.60	8	2,515	0.32%
2018/08/31	1	9.65	3	9.22	9.90	-2	2,230	-0.09%
2018/08/30	2	8.62	0	0.00	9.00	2	2,140	0.09%
2018/08/28	0	0.00	40	8.58	8.61	-40	2,224	-1.80%
2018/08/24	10	8.92	4	9.11	8.62	6	2,187	0.27%
2018/08/23	2	8.55	0	0.00	8.61	2	2,082	0.10%
2018/08/22	1	7.73	2.5	7.70	7.83	-1.5	2,005	-0.08%
2018/08/21	0	0.00	15	7.08	7.12	-15	1,975	-0.76%
2018/08/16	0	0.00	2	8.10	7.84	-2	1,907	-0.10%
2018/08/13	0	0.00	35	8.64	8.03	-35	1,911	-1.83%
2018/08/10	1	9.15	0	0.00	8.90	1	1,882	0.05%
2018/08/02	5	9.35	0	0.00	9.31	5	2,335	0.21%
2018/08/01	0	0.00	1	9.50	9.49	-1	2,331	-0.04%
2018/07/30	1	9.55	0	0.00	9.45	1	2,336	0.04%
2018/07/26	0	0.00	1	9.58	9.57	-1	2,418	-0.04%
2018/07/19	3	9.80	0	0.00	9.66	3	2,480	0.12%
2018/07/18	1	9.47	1	9.45	10.00	0	2,487	0.00%
2018/07/17	0	0.00	5	9.55	9.44	-5	2,436	-0.21%
2018/07/09	0	0.00	2	9.43	9.60	-2	2,390	-0.08%
2018/07/06	1	9.47	1	9.60	9.50	0	2,421	0.00%
2018/07/05	1	10.05	4	9.86	9.58	-3	2,427	-0.12%
2018/07/04	3	9.64	0	0.00	9.57	3	2,391	0.13%
2018/07/03	1	9.72	0	0.00	9.50	1	2,381	0.04%
2018/07/02	0	0.00	3	10.20	10.00	-3	2,354	-0.13%
2018/06/29	1	10.60	1	10.60	10.60	0	2,339	0.00%
2018/06/28	5	10.70	4	10.69	10.60	1	2,324	0.04%
2018/06/27	2	10.55	0	0.00	10.20	2	2,421	0.08%
2018/06/26	15	11.67	5	11.72	11.30	10	2,360	0.42%
2018/06/25	0	0.00	3.2	12.10	12.00	-3.2	2,334	-0.14%
2018/06/22	3	12.10	6	12.15	12.05	-3	2,245	-0.13%
2018/06/20	2	12.25	8	12.39	12.30	-6	2,249	-0.27%
2018/06/15	10.5	12.35	0	0.00	12.35	10.5	2,224	0.47%
2018/06/13	0.5	12.20	1	12.20	12.25	-0.5	2,242	-0.02%
2018/06/12	1	12.20	1	12.05	12.10	0	2,216	0.00%
2018/06/11	5	12.10	2	12.13	12.10	3	2,208	0.14%
2018/06/08	3	12.33	0	0.00	12.25	3	2,269	0.13%
2018/06/07	3	12.30	7	12.49	12.35	-4	2,273	-0.18%
2018/06/06	15	12.63	5	12.52	12.50	10	2,262	0.44%
2018/06/05	17	12.09	4	12.14	12.05	13	2,149	0.60%
2018/06/04	0	0.00	1	12.45	12.30	-1	2,168	-0.05%
2018/05/31	2	12.40	5	12.40	12.20	-3	2,167	-0.14%
2018/05/30	1	12.45	0	0.00	12.40	1	2,157	0.05%
2018/05/28	3	12.10	0	0.00	12.05	3	2,131	0.14%
2018/05/24	2	12.20	2	12.25	12.25	0	2,127	0.00%
2018/05/23	1	12.40	15	12.08	12.05	-14	2,134	-0.66%
2018/05/22	2	12.38	0	0.00	12.30	2	2,121	0.09%
2018/05/21	1	12.45	0	0.00	12.50	1	2,122	0.05%
2018/05/17	21	12.57	1	12.50	12.50	20	2,224	0.90%
2018/05/16	8	12.59	3	12.78	12.60	5	2,230	0.22%
2018/05/15	88	12.84	6	12.97	12.60	82	2,184	3.75%
2018/05/14	30	14.11	32	14.18	13.85	-2	2,150	-0.09%
2018/05/11	17	13.80	84	14.00	13.85	-67	1,992	-3.36%
2018/05/10	0	0.00	1	12.85	13.05	-1	1,870	-0.05%
2018/05/09	22	12.76	10	12.70	12.70	12	1,870	0.64%
2018/05/08	0	0.00	1	13.05	12.90	-1	1,873	-0.05%
2018/05/07	31	12.86	1	12.95	13.00	30	1,887	1.59%
2018/05/04	21	13.23	11	13.81	13.15	10	1,880	0.53%
2018/05/03	13	13.07	3	13.28	13.05	10	1,840	0.54%
2018/05/02	3	12.97	1	13.05	12.85	2	1,819	0.11%
2018/04/30	1	12.45	5	12.44	12.55	-4	1,800	-0.22%
2018/04/27	11	11.85	0	0.00	12.00	11	1,786	0.62%
2018/04/26	4	12.56	0	0.00	12.15	4	1,757	0.23%
2018/04/25	2	12.53	2	12.70	12.60	0	1,743	0.00%
2018/04/24	6	12.77	2	12.95	12.60	4	1,737	0.23%
2018/04/23	1	13.55	1	13.45	13.45	0	1,739	0.00%
2018/04/20	1	13.40	1	13.60	13.60	0	1,743	0.00%
2018/04/19	2	13.60	4	13.80	13.55	-2	1,750	-0.11%
2018/04/18	2	13.40	2	13.75	13.30	0	1,754	0.00%
2018/04/17	6	13.56	3	13.58	13.50	3	1,746	0.17%
2018/04/16	1	13.90	2	13.83	13.80	-1	1,755	-0.06%
2018/04/13	0	0.00	1	13.95	13.95	-1	1,768	-0.06%
2018/04/12	2	14.15	9	14.18	14.10	-7	1,789	-0.39%
2018/04/11	0	0.00	5	13.65	13.90	-5	1,764	-0.28%
2018/04/10	0	0.00	5	13.70	13.55	-5	1,763	-0.28%
2018/04/03	59	13.83	2	13.80	13.80	57	1,772	3.22%
2018/04/02	30	14.00	0	0.00	14.00	30	1,767	1.70%
2018/03/31	1	14.15	9	14.01	14.00	-8	1,766	-0.45%
2018/03/30	87	13.51	1	14.25	14.30	86	1,763	4.88%
2018/03/29	1	15.05	103	15.13	15.00	-102	1,602	-6.37%	大賣/鉅額交易
2018/03/28	1	15.20	9	15.20	15.00	-8	1,598	-0.50%
2018/03/27	0	0.00	53	15.24	15.25	-53	1,630	-3.25%
2018/03/26	1	15.15	0	0.00	15.10	1	1,721	0.06%
2018/03/23	1	15.30	1	15.25	15.30	0	1,727	0.00%
2018/03/22	1	15.75	1	15.65	15.65	0	1,740	0.00%
2018/03/21	1	15.70	2	15.88	15.90	-1	1,718	-0.06%
2018/03/20	1	15.80	2	15.80	15.80	-1	1,718	-0.06%
2018/03/19	0	0.00	23	16.03	15.90	-23	1,733	-1.33%
2018/03/14	1	15.70	0	0.00	15.80	1	1,702	0.06%
2018/03/13	0	0.00	2	15.35	15.40	-2	1,645	-0.12%
2018/03/08	1	15.55	1	15.65	15.50	0	1,697	0.00%
2018/03/07	5	15.40	21	15.35	15.30	-16	1,696	-0.94%
2018/03/06	4	15.20	2	15.15	15.05	2	1,719	0.12%
2018/03/05	1	15.25	0	0.00	15.05	1	1,865	0.05%
2018/03/02	2	15.08	4	15.15	15.20	-2	1,890	-0.11%
2018/02/27	1	15.20	0	0.00	15.20	1	1,915	0.05%
2018/02/23	3	15.25	3	15.20	15.15	0	1,961	0.00%
2018/02/22	26	15.07	14	15.15	15.10	12	1,993	0.60%
2018/02/21	6	14.97	4	14.73	14.85	2	2,058	0.10%
2018/02/12	16	14.24	5	14.44	14.20	11	2,055	0.54%
2018/02/09	7	14.19	9	14.44	14.50	-2	2,053	-0.10%
2018/02/08	2	14.08	0	0.00	14.00	2	1,974	0.10%
2018/02/07	1	14.50	3	14.53	14.30	-2	2,020	-0.10%
2018/02/06	10	14.32	0	0.00	14.10	10	2,043	0.49%
2018/02/02	0	0.00	6	15.90	15.90	-6	2,043	-0.29%
2018/02/01	5	15.85	0	0.00	15.80	5	2,085	0.24%
2018/01/31	2	15.88	1	15.85	15.85	1	2,119	0.05%
2018/01/30	0	0.00	1	16.05	15.95	-1	2,139	-0.05%
2018/01/29	59	15.95	1	15.90	15.90	58	2,150	2.70%
2018/01/26	9	15.97	0	0.00	15.95	9	2,184	0.41%
2018/01/25	1	15.95	6	15.97	15.90	-5	2,200	-0.23%
2018/01/24	4	16.18	0	0.00	16.15	4	2,198	0.18%
2018/01/23	5	16.55	0	0.00	16.20	5	2,210	0.23%
2018/01/22	1	16.35	0	0.00	16.30	1	2,250	0.04%
2018/01/19	1	16.30	0.2	16.40	16.30	0.8	2,321	0.03%
2018/01/18	5	16.49	0	0.00	16.40	5	2,399	0.21%
2018/01/17	0	0.00	5	16.55	16.55	-5	2,476	-0.20%
2018/01/15	5	16.16	0	0.00	16.10	5	2,521	0.20%
2018/01/12	1	16.40	1	16.40	16.25	0	2,573	0.00%
2018/01/10	1	16.10	0	0.00	15.95	1	2,801	0.04%
2018/01/05	2	16.65	0	0.00	16.70	2	3,464	0.06%
2018/01/03	0	0.00	3	16.55	16.60	-3	3,679	-0.08%
2018/01/02	1	16.45	1	16.50	16.50	0	3,990	0.00%