國碩 (2406)-華南永昌券商分點個股進出

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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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	1	15.50	120	15.45	15.40	-119	1,591	-7.48%	大賣/鉅額交易
2024/12/10	1	16.45	10	16.60	16.70	-9	1,567	-0.57%
2024/12/06	0	0.00	2	17.05	16.90	-2	1,585	-0.13%
2024/12/05	2	16.80	8	16.80	16.70	-6	1,590	-0.38%
2024/12/02	0	16.90	0	0.00	16.70	0	1,648	0.00%
2024/11/29	4	16.90	0	0.00	16.80	4	1,664	0.24%
2024/11/27	0	0.00	2	17.45	17.25	-2	1,691	-0.12%
2024/11/26	0	17.85	0	0.00	17.85	0	1,707	0.00%
2024/11/25	2	17.65	0	0.00	17.90	2	1,732	0.12%
2024/11/21	7	17.16	9	17.06	16.90	-2	1,713	-0.12%
2024/11/15	20	17.48	20	17.58	17.25	0	1,815	0.00%
2024/11/14	9	16.91	54	16.87	16.70	-45	1,831	-2.46%
2024/11/13	0	0.00	50	17.31	17.30	-50	1,876	-2.66%
2024/11/08	18	17.98	2	17.75	17.75	16	2,013	0.79%
2024/11/01	11	18.90	0	0.00	18.90	11	2,233	0.49%
2024/10/30	0	18.40	2	18.35	18.35	-2	2,236	-0.09%
2024/10/29	0	0.00	1	18.50	18.40	-1	2,252	-0.04%
2024/10/23	2	19.15	5	19.20	19.05	-3	2,419	-0.12%
2024/10/21	1	18.75	0	0.00	18.80	1	2,650	0.04%
2024/10/18	0	0.00	7	18.89	18.90	-7	2,772	-0.25%
2024/10/16	3	18.70	2	18.73	18.75	1	2,926	0.04%
2024/10/15	0.1	18.90	0	0.00	18.60	0.1	3,026	0.00%
2024/10/09	0	19.00	0	0.00	18.85	0	3,878	0.00%
2024/10/08	4	19.53	14	19.52	19.40	-10	4,154	-0.24%
2024/10/04	1	20.45	1	20.60	20.30	0	4,559	0.00%
2024/10/01	45	20.83	25	20.83	20.80	20	4,871	0.41%
2024/09/30	0.6	20.20	0	0.00	20.10	0.6	5,083	0.01%
2024/09/27	1	20.70	0	0.00	20.30	1	5,613	0.02%
2024/09/26	0	0.00	1.2	20.04	19.55	-1.2	6,930	-0.02%
2024/09/25	1	19.55	0	0.00	19.65	1	7,279	0.01%
2024/09/24	0	0.00	2	19.30	19.40	-2	8,827	-0.02%
2024/09/20	1.2	19.61	0	0.00	19.60	1.2	10,041	0.01%
2024/09/19	0.1	19.55	0	0.00	19.50	0.1	10,514	0.00%
2024/09/18	2	19.45	0	0.00	19.40	2	10,655	0.02%
2024/09/16	11	19.60	11	19.43	19.40	0	10,997	0.00%
2024/09/13	0	0.00	1	19.35	19.35	-1	11,022	-0.01%
2024/09/12	0	0.00	1	19.10	19.15	-1	11,083	-0.01%
2024/09/10	5	18.97	54	18.57	18.65	-49	11,153	-0.44%
2024/09/06	2	19.10	6	19.15	19.05	-4	11,185	-0.04%
2024/09/04	2	19.00	0	0.00	18.95	2	11,342	0.02%
2024/09/03	8	20.13	1	20.00	20.05	7	11,477	0.06%
2024/09/02	3	20.73	0	0.00	20.35	3	11,487	0.03%
2024/08/30	1	20.95	1	20.60	20.65	0	11,491	0.00%
2024/08/29	0	0.00	4	20.50	20.50	-4	11,511	-0.03%
2024/08/28	3	20.60	3	20.53	20.50	0	11,533	0.00%
2024/08/27	7.1	20.78	2	20.88	20.85	5.1	11,568	0.04%
2024/08/26	0	0.00	0	20.80	20.60	0	11,577	0.00%
2024/08/22	1	20.85	2	20.83	20.75	-1	11,681	-0.01%
2024/08/21	4	21.00	1	21.00	20.75	3	11,719	0.03%
2024/08/20	2	21.00	0	0.00	20.90	2	11,769	0.02%
2024/08/19	5	20.70	0	0.00	20.45	5	11,863	0.04%
2024/08/16	6	20.66	5	20.52	20.60	1	12,176	0.01%
2024/08/15	14.1	20.93	16	20.86	20.55	-2	12,219	-0.02%
2024/08/14	1	21.55	1	22.05	21.30	0	12,362	0.00%
2024/08/13	7	21.49	3	21.62	21.65	4	12,673	0.03%
2024/08/12	50	22.23	11	22.05	22.10	39	12,745	0.31%
2024/08/09	4	21.70	8	21.85	21.75	-4	13,097	-0.03%
2024/08/08	10	21.55	0	0.00	21.40	10	13,250	0.08%
2024/08/07	58	21.07	3	21.53	21.50	55	13,954	0.39%
2024/08/06	8	19.30	100	18.59	20.20	-92	14,038	-0.66%
2024/08/05	4	20.24	0.1	20.25	20.20	3.9	13,974	0.03%
2024/08/02	8	22.79	0	0.00	22.40	8	13,955	0.06%
2024/08/01	6	23.58	1	23.50	23.40	5	13,991	0.04%
2024/07/31	1	23.50	4	23.50	23.40	-3	14,006	-0.02%
2024/07/30	2	23.30	9	22.80	23.55	-7	14,014	-0.05%
2024/07/29	0	0.00	14	23.60	22.90	-14	14,007	-0.10%
2024/07/26	14	23.26	1	23.30	23.30	13	14,056	0.09%
2024/07/23	37	24.14	0	0.00	23.95	37	14,019	0.26%
2024/07/22	3	25.17	11	25.09	24.90	-8	13,922	-0.06%
2024/07/19	19	25.62	39	25.83	25.40	-20	13,812	-0.14%
2024/07/18	10	25.88	27	25.82	25.65	-17	13,725	-0.12%
2024/07/17	1	26.45	2	26.63	26.30	-1	13,649	-0.01%
2024/07/16	20	26.63	8	26.58	26.30	12	13,628	0.09%
2024/07/15	154	27.14	14	27.09	27.00	140	13,599	1.03%	大買/鉅額交易
2024/07/12	21	27.99	75.1	27.96	27.55	-54.1	13,534	-0.40%
2024/07/11	132	27.03	77	27.52	27.20	55	13,181	0.42%	大買/
2024/07/10	85	26.98	37	27.12	26.65	48	12,995	0.37%
2024/07/09	8	26.04	11	26.00	26.60	-3	12,841	-0.02%
2024/07/08	17	27.09	14.4	26.92	26.50	2.6	12,871	0.02%
2024/07/05	24.4	27.63	46.5	27.95	27.70	-22.1	13,264	-0.17%
2024/07/04	42	27.64	49	27.71	27.50	-7	13,034	-0.05%
2024/07/03	108	27.46	58.6	27.49	27.60	49.4	12,678	0.39%	大買/
2024/07/02	147.1	27.35	166	27.68	27.80	-18.9	12,145	-0.16%	大買/大賣/
2024/07/01	36	26.50	29.1	26.58	26.20	6.9	10,770	0.06%
2024/06/28	250.1	26.92	208	27.50	26.35	42.1	10,413	0.40%	大買/大賣/
2024/06/27	23.1	26.64	160	26.62	27.40	-136.9	8,877	-1.54%	大賣/鉅額交易
2024/06/26	161	25.00	43	25.00	24.95	118	8,333	1.42%	大買/鉅額交易
2024/06/25	145	23.93	82	23.89	23.65	63	7,821	0.81%	大買/
2024/06/24	14	23.66	8.7	23.47	23.10	5.3	7,369	0.07%
2024/06/21	12	23.96	15.5	24.00	23.55	-3.5	7,297	-0.05%
2024/06/20	1	21.70	1.1	22.15	22.20	-0.1	7,041	0.00%
2024/06/19	6	21.93	0	0.00	21.65	6	7,348	0.08%
2024/06/18	0	0.00	1	22.15	22.15	-1	7,468	-0.01%
2024/06/17	1	22.26	2	22.55	22.35	-1	7,470	-0.01%
2024/06/13	4	22.03	2	22.10	22.10	2	7,434	0.03%
2024/06/12	1.2	22.53	0	0.00	22.15	1.2	7,417	0.02%
2024/06/11	21	23.70	9	22.96	22.80	12	7,352	0.16%
2024/06/07	4.1	23.10	5.4	23.11	23.10	-1.3	7,333	-0.02%
2024/06/06	0.1	21.85	0	0.00	21.80	0.1	7,403	0.00%
2024/06/05	0	21.80	10	22.00	22.00	-10	7,486	-0.13%
2024/06/04	0	0.00	2	22.00	21.85	-2	7,475	-0.03%
2024/05/31	0.1	22.45	0	0.00	22.35	0.1	7,422	0.00%
2024/05/30	4	22.35	1	22.25	22.20	3	7,386	0.04%
2024/05/29	3	22.60	1	22.65	22.60	2	7,407	0.03%
2024/05/28	3	22.55	16	22.72	22.65	-13	7,367	-0.18%
2024/05/27	5	22.03	5	22.16	22.10	0	7,301	0.00%
2024/05/24	1	22.15	1	22.10	22.15	0	7,260	0.00%
2024/05/23	3	23.45	7	24.00	22.60	-4	7,211	-0.06%
2024/05/22	18	23.87	27	23.56	23.70	-9	7,066	-0.13%
2024/05/21	9	22.01	7	21.94	22.25	2	6,734	0.03%
2024/05/20	3.1	23.03	20	22.44	22.35	-16.9	6,651	-0.25%
2024/05/17	24	22.79	29	22.92	22.75	-5	6,448	-0.08%
2024/05/16	4	21.34	25	21.47	21.30	-21	6,099	-0.34%
2024/05/15	37	22.70	37	21.85	21.60	0	5,966	0.00%
2024/05/14	21	22.80	15.6	22.31	22.80	5.4	5,595	0.10%
2024/05/13	14	22.30	42.8	22.51	22.50	-28.8	5,411	-0.53%
2024/05/10	0	0.00	5.1	21.83	21.85	-5.1	4,676	-0.11%
2024/05/09	2	20.13	2	20.25	19.90	0	4,536	0.00%
2024/05/08	1	19.25	3	19.33	19.80	-2	4,517	-0.04%
2024/05/07	7	19.69	3.1	20.33	19.55	3.9	4,490	0.09%
2024/05/06	6.1	20.74	4	20.70	20.35	2.1	4,417	0.05%
2024/05/03	1	21.00	1	21.10	21.10	0	4,388	0.00%
2024/05/02	0	0.00	5	21.05	21.20	-5	4,345	-0.12%
2024/04/30	0	0.00	57	21.05	20.95	-57	4,321	-1.32%
2024/04/29	29	20.53	1	20.75	20.80	28	4,227	0.66%
2024/04/26	4	20.24	2	20.10	20.20	2	4,204	0.05%
2024/04/25	1	20.50	1	20.55	20.25	0	4,175	0.00%
2024/04/24	2	20.62	27.1	20.79	20.50	-25.1	4,162	-0.60%
2024/04/23	9	20.37	9	20.32	20.20	0	4,136	0.00%
2024/04/22	27	20.97	5	20.48	20.45	22	4,181	0.53%
2024/04/19	0	20.73	18	21.03	20.50	-18	4,302	-0.42%
2024/04/18	10	21.15	2.4	21.19	21.00	7.6	4,222	0.18%
2024/04/17	52	20.99	10	20.72	21.00	42	4,161	1.01%
2024/04/16	1	20.05	21.5	20.16	20.00	-20.5	4,073	-0.50%
2024/04/15	3	20.80	4	20.99	20.65	-1	3,988	-0.03%
2024/04/12	30	20.88	26	20.90	20.95	4	3,832	0.10%
2024/04/11	168	21.49	186	21.32	21.35	-18	3,583	-0.50%	大買/大賣/
2024/04/10	0	0.00	6	20.25	20.80	-6	2,948	-0.20%
2024/04/09	4.6	18.97	0	0.00	18.95	4.6	2,828	0.16%
2024/04/08	0	19.15	5	19.10	19.15	-5	2,808	-0.18%
2024/04/03	9	18.73	8	18.76	18.90	1	2,781	0.04%
2024/04/02	2.1	18.97	13	18.82	18.90	-10.9	2,765	-0.40%
2024/04/01	4.3	19.09	6	19.23	18.90	-1.7	2,745	-0.06%
2024/03/29	16	19.43	25	19.73	19.05	-9	2,714	-0.33%
2024/03/28	15	19.56	17	19.74	19.50	-2	2,653	-0.08%
2024/03/27	2	19.18	12.2	19.28	19.25	-10.2	2,538	-0.40%
2024/03/26	2	19.48	4.1	19.58	19.30	-2.1	2,503	-0.08%
2024/03/25	30	19.36	35	19.45	19.60	-5	2,450	-0.20%
2024/03/22	73.5	19.78	20	19.63	19.65	53.5	2,360	2.27%
2024/03/21	1	19.00	6	18.80	18.85	-5	2,011	-0.25%
2024/03/20	1	18.05	0	0.00	18.00	1	1,832	0.05%
2024/03/19	2.1	17.76	3	18.00	17.60	-0.9	1,792	-0.05%
2024/03/18	1	17.95	0	0.00	18.00	1	1,772	0.06%
2024/03/15	0	0.00	2	18.10	18.25	-2	1,757	-0.11%
2024/03/14	1	18.60	11	18.38	18.30	-10	1,735	-0.58%
2024/03/13	13	18.91	11	18.73	18.55	2	1,704	0.12%
2024/03/12	18	18.91	18	18.93	18.85	0	1,648	0.00%
2024/03/11	5	18.20	4	18.60	18.80	1	1,413	0.07%
2024/03/07	1	17.45	0	0.00	17.40	1	1,299	0.08%
2024/03/06	3.3	17.77	0	0.00	17.70	3.3	1,293	0.26%
2024/03/05	1.9	18.00	7	17.90	17.95	-5.1	1,290	-0.39%
2024/03/04	7	18.29	1	18.15	18.20	6	1,272	0.47%
2024/03/01	0	18.10	0	0.00	17.95	0	1,209	0.00%
2024/02/29	0.3	17.95	1	17.65	17.90	-0.7	1,190	-0.06%
2024/02/27	1	17.50	0	0.00	17.55	1	1,196	0.08%
2024/02/26	0	17.64	1	18.05	17.95	-1	1,219	-0.08%
2024/02/21	0.2	17.55	0	0.00	17.50	0.2	1,221	0.01%
2024/02/20	0	17.45	0	0.00	17.40	0	1,219	0.00%
2024/02/19	0.2	17.75	5	17.80	17.75	-4.8	1,217	-0.39%
2024/02/16	0.1	16.90	0	0.00	16.90	0.1	1,196	0.01%
2024/02/15	0	16.45	0	0.00	16.40	0	1,193	0.00%
2024/02/05	2	16.30	4	16.35	16.30	-2	1,190	-0.17%
2024/02/02	2	16.60	1	16.70	16.55	1	1,185	0.08%
2024/02/01	0	16.80	0	0.00	16.75	0	1,187	0.00%
2024/01/31	5	16.90	0	0.00	16.85	5	1,195	0.42%
2024/01/30	0.2	17.20	0	0.00	17.05	0.2	1,203	0.01%
2024/01/25	1.1	17.32	1	17.45	17.35	0.1	1,239	0.01%
2024/01/24	0	0.00	1	17.65	17.50	-1	1,292	-0.08%
2024/01/23	0.3	17.55	0	0.00	17.50	0.3	1,530	0.02%
2024/01/22	1	17.25	1	17.20	17.15	0	1,596	0.00%
2024/01/18	5	16.75	2	16.80	17.05	3	1,572	0.19%
2024/01/17	23.3	16.86	15	16.95	17.00	8.3	1,563	0.53%
2024/01/16	6	17.85	6	17.62	17.40	0	1,537	0.00%
2024/01/15	17.1	17.85	14	17.68	17.90	3.1	1,476	0.21%
2024/01/12	2	16.75	0.1	16.70	16.80	1.9	1,309	0.15%
2024/01/11	2	16.75	0	17.15	16.75	2	1,299	0.15%
2024/01/10	6	15.93	0	0.00	15.90	6	1,256	0.48%
2024/01/08	0	16.60	1	16.55	16.45	-1	1,256	-0.08%
2024/01/03	1	16.35	0	0.00	16.30	1	1,264	0.08%
2024/01/02	0.1	16.55	2	16.55	16.40	-1.9	1,260	-0.15%
2023/12/28	0.1	16.60	0	0.00	16.55	0.1	1,279	0.00%
2023/12/26	0.5	16.55	0	0.00	16.50	0.5	1,276	0.04%
2023/12/25	0	16.45	0	0.00	16.40	0	1,280	0.00%
2023/12/21	2	16.50	0	0.00	16.55	2	1,279	0.16%
2023/12/20	0	0.00	3	16.95	16.80	-3	1,272	-0.24%
2023/12/19	0.2	16.40	0	0.00	16.20	0.2	1,244	0.02%
2023/12/15	2	16.35	2	16.55	16.60	0	1,250	0.00%
2023/12/14	3.1	16.54	0	0.00	16.25	3.1	1,240	0.25%
2023/12/07	0.1	16.76	0	0.00	16.55	0.1	1,217	0.01%
2023/12/06	1	17.25	1	16.90	17.00	0	1,213	0.00%
2023/12/05	0	0.00	2	17.03	17.10	-2	1,203	-0.17%
2023/12/04	0.3	17.02	25	16.93	16.95	-24.7	1,196	-2.06%
2023/12/01	0	0.00	1	17.05	17.05	-1	1,190	-0.08%
2023/11/30	0	16.91	1	17.00	16.90	-1	1,177	-0.08%
2023/11/27	0	16.85	0	0.00	16.70	0	1,170	0.00%
2023/11/24	4	16.95	10	17.13	16.85	-6	1,163	-0.52%
2023/11/23	2.1	16.90	3	17.25	17.00	-0.9	1,143	-0.08%
2023/11/22	0.2	16.90	2.7	16.94	16.85	-2.5	1,102	-0.23%
2023/11/21	0.4	16.60	0	0.00	16.60	0.4	1,078	0.04%
2023/11/15	0	0.00	1.1	16.38	16.30	-1.1	1,044	-0.11%
2023/11/13	0	0.00	2	15.73	15.70	-2	1,023	-0.20%
2023/11/10	0	0.00	0	15.65	15.60	0	1,022	0.00%
2023/11/09	2	15.85	0	0.00	15.70	2	1,036	0.19%
2023/11/07	3	16.25	5	16.15	16.10	-2	1,053	-0.19%
2023/11/06	5	16.18	1	16.10	16.05	4	1,047	0.38%
2023/11/03	1	15.65	1	15.75	15.60	0	1,015	0.00%
2023/11/02	5	15.66	5	15.64	15.55	0	1,009	0.00%
2023/11/01	2	15.75	4	16.05	15.65	-2	982	-0.20%
2023/10/31	32	16.97	46.1	16.74	16.70	-14.1	915	-1.54%
2023/10/30	57	16.30	31	16.28	16.30	26	673	3.86%
2023/10/27	0	0.00	4	14.90	14.85	-4	593	-0.67%
2023/10/26	0	14.95	0	0.00	14.80	0	606	0.00%
2023/10/25	0	0.00	0.4	15.10	15.00	-0.4	607	-0.07%
2023/10/24	0.1	15.15	0	0.00	15.05	0.1	614	0.01%
2023/10/23	0	14.65	0.1	15.30	15.00	-0.1	620	-0.02%
2023/10/20	0.1	14.39	4	14.40	14.40	-3.9	618	-0.63%
2023/10/19	1	14.85	0	0.00	14.70	1	636	0.16%
2023/10/18	6.1	15.05	5	14.91	14.85	1.1	639	0.17%
2023/10/17	0	15.00	15	14.82	14.80	-15	633	-2.36%
2023/10/12	0.1	14.95	0	0.00	14.95	0.1	662	0.02%
2023/10/11	0	14.65	0	0.00	14.60	0	676	0.00%
2023/10/04	0.5	14.68	0	0.00	14.50	0.5	744	0.06%
2023/09/27	0.2	15.05	0	0.00	14.95	0.2	807	0.02%
2023/09/26	0.7	15.16	0	0.00	15.00	0.7	817	0.09%
2023/09/22	0.1	15.25	0	0.00	15.15	0.1	845	0.01%
2023/09/21	2.6	15.19	0	0.00	15.25	2.6	857	0.31%
2023/09/20	1	15.45	0	0.00	15.25	1	861	0.12%
2023/09/15	0	0.00	2	15.65	15.60	-2	899	-0.22%
2023/09/14	0	15.80	3	15.70	15.75	-3	923	-0.32%
2023/09/13	1.1	15.50	0	0.00	15.50	1.1	934	0.12%
2023/09/11	0	0.00	0.8	15.70	15.65	-0.8	964	-0.08%
2023/09/06	0.1	16.20	0	0.00	16.00	0.1	1,003	0.01%
2023/09/05	0.1	16.35	0	0.00	16.25	0.1	1,008	0.01%
2023/08/30	0	16.00	0	0.00	15.95	0	1,040	0.00%
2023/08/29	0	0.00	25	15.85	15.85	-25	1,052	-2.37%
2023/08/24	0	0.00	15	15.80	15.60	-15	1,058	-1.42%
2023/08/23	3	15.60	2	15.60	15.60	1	1,065	0.10%
2023/08/22	16.1	15.70	0	0.00	15.65	16.1	1,071	1.50%
2023/08/21	0	0.00	1.6	15.94	16.00	-1.6	1,075	-0.15%
2023/08/18	2.1	15.71	2	15.85	15.80	0.1	1,080	0.01%
2023/08/17	1	15.90	5	15.75	15.80	-4	1,083	-0.37%
2023/08/14	0.1	15.41	0	0.00	15.30	0.1	1,093	0.01%
2023/08/11	1.1	16.00	0	0.00	15.85	1.1	1,081	0.10%
2023/08/10	2.3	16.39	0	0.00	16.10	2.3	1,076	0.21%
2023/08/08	0	16.45	0	0.00	16.30	0	1,084	0.00%
2023/08/02	0.1	16.75	2	16.70	16.65	-1.9	1,137	-0.17%
2023/08/01	0.1	16.83	0	0.00	16.70	0.1	1,141	0.01%
2023/07/31	0.2	16.78	0	0.00	16.80	0.2	1,147	0.01%
2023/07/28	1.2	16.78	0	0.00	16.85	1.2	1,143	0.11%
2023/07/26	0.1	16.50	0	0.00	16.30	0.1	1,148	0.01%
2023/07/25	0.7	16.48	0	0.00	16.50	0.7	1,145	0.06%
2023/07/24	0.8	16.52	0	0.00	16.35	0.8	1,137	0.07%
2023/07/21	0.1	16.80	0	0.00	16.65	0.1	1,127	0.01%
2023/07/20	0.2	16.96	0	0.00	16.85	0.2	1,148	0.02%
2023/07/19	1.1	16.92	2	16.80	16.75	-0.9	1,152	-0.08%
2023/07/18	14.2	16.84	2	16.90	16.90	12.2	1,173	1.04%
2023/07/17	0.3	17.22	0	0.00	17.15	0.3	1,231	0.02%
2023/07/14	2.1	16.70	0	0.00	16.70	2.1	1,420	0.15%
2023/07/13	6.4	16.65	2	16.68	16.65	4.4	1,448	0.30%
2023/07/12	3	17.14	0.5	17.25	17.05	2.5	1,420	0.17%
2023/07/11	3.2	17.49	0	17.55	17.45	3.2	1,413	0.23%
2023/07/10	3.3	17.63	2	17.55	17.40	1.3	1,438	0.09%
2023/07/07	12	17.52	6.2	17.50	17.70	5.9	1,456	0.40%
2023/07/06	16.4	18.00	2	17.95	17.95	14.4	1,438	1.00%
2023/07/04	4	18.00	2	18.00	18.00	2	1,421	0.14%
2023/07/03	0.1	18.30	1	18.15	18.15	-0.9	1,423	-0.06%
2023/06/30	0	0.00	4	18.15	18.15	-4	1,411	-0.28%
2023/06/29	0.3	18.18	0	0.00	18.10	0.3	1,411	0.02%
2023/06/28	2	18.20	0.1	18.21	18.00	1.9	1,410	0.13%
2023/06/27	3	18.10	0.8	18.15	18.10	2.2	1,423	0.15%
2023/06/26	0	18.35	0.4	18.45	18.20	-0.4	1,443	-0.03%
2023/06/20	0	0.00	16	18.38	18.35	-16	1,463	-1.09%
2023/06/16	0.1	18.40	0	0.00	18.20	0.1	1,572	0.00%
2023/06/15	0.3	18.16	0	0.00	18.10	0.3	1,770	0.02%
2023/06/14	2	18.05	14	18.06	18.10	-12	1,898	-0.63%
2023/06/13	0.2	18.20	0	0.00	18.05	0.2	1,911	0.01%
2023/06/12	5.3	18.01	4	18.05	18.05	1.3	1,939	0.07%
2023/06/09	0.1	18.50	2	18.20	18.20	-1.9	1,944	-0.10%
2023/06/08	2.3	18.32	0	0.00	18.25	2.3	1,953	0.12%
2023/06/07	0	0.00	10	18.54	18.55	-10	1,972	-0.51%
2023/06/05	5	18.55	0	0.00	18.60	5	2,016	0.25%
2023/06/02	1.1	18.40	1	18.25	18.25	0.1	2,016	0.00%
2023/06/01	0	18.35	1	18.20	18.15	-1	2,018	-0.05%
2023/05/31	1.1	18.20	0	0.00	18.35	1.1	2,018	0.05%
2023/05/30	1	18.35	0.1	18.40	18.20	0.9	2,018	0.04%
2023/05/26	0	18.25	0	18.20	18.05	0	2,015	0.00%
2023/05/25	0.1	18.45	2	18.30	18.25	-1.9	2,017	-0.09%
2023/05/24	3	18.52	0	0.00	18.55	3	2,021	0.15%
2023/05/18	0	0.00	1	18.00	18.15	-1	2,127	-0.05%
2023/05/17	0.1	18.23	0	0.00	18.10	0.1	2,131	0.01%
2023/05/12	0.1	18.25	0	0.00	18.20	0.1	2,118	0.00%
2023/05/11	7.1	18.15	2	18.05	18.05	5.1	2,117	0.24%
2023/05/10	0.6	18.52	8	18.36	18.45	-7.4	2,107	-0.35%
2023/05/09	0.1	18.60	0	0.00	18.25	0.1	2,099	0.00%
2023/05/08	3	18.83	0	19.05	18.75	3	2,076	0.14%
2023/05/05	0.1	19.12	0	0.00	18.90	0.1	2,078	0.01%
2023/05/04	7.1	18.93	0	19.15	19.00	7.1	2,102	0.34%
2023/05/03	0	0.00	0	19.65	19.10	0	2,124	0.00%
2023/05/02	0	0.00	0	19.36	19.25	0	2,206	0.00%
2023/04/28	0	0.00	0	19.17	19.05	0	2,215	0.00%
2023/04/27	5.3	19.03	5	19.15	18.95	0.3	2,219	0.01%
2023/04/26	0.1	19.05	0	0.00	19.10	0.1	2,210	0.00%
2023/04/25	3.2	19.01	40	18.95	18.90	-36.8	2,204	-1.67%
2023/04/24	0.2	19.58	0	0.00	19.40	0.2	2,183	0.01%
2023/04/21	5	19.77	2.1	20.02	19.50	2.9	2,182	0.13%
2023/04/20	18	20.01	4	20.03	19.95	14	2,153	0.65%
2023/04/19	52.1	20.85	18	20.53	20.55	34.1	2,091	1.63%
2023/04/18	2	19.90	20	20.15	19.85	-18	1,891	-0.95%
2023/04/17	11.1	19.81	42.4	19.83	19.80	-31.4	1,863	-1.68%
2023/04/14	11.2	19.86	0.5	20.04	19.85	10.7	1,895	0.56%
2023/04/13	16.2	20.11	4	20.18	20.10	12.2	1,881	0.65%
2023/04/12	12	19.88	12	20.06	20.05	0	1,848	0.00%
2023/04/11	24.1	19.78	22	19.71	19.70	2.1	1,821	0.11%
2023/04/10	10	19.90	10	19.75	19.75	0	1,821	0.00%
2023/04/07	10	19.90	0.6	20.05	19.85	9.5	1,823	0.52%
2023/04/06	20	19.93	22	19.80	19.80	-2	1,822	-0.11%
2023/03/31	12.1	19.98	0	0.00	20.00	12.1	1,818	0.67%
2023/03/30	3	20.20	23	20.01	19.95	-20	1,820	-1.10%
2023/03/29	0.1	20.09	0	0.00	19.90	0.1	1,819	0.01%
2023/03/28	1.1	19.96	0	0.00	20.10	1.1	1,828	0.06%
2023/03/27	8.1	20.59	4	20.70	20.30	4.1	1,828	0.22%
2023/03/24	10.3	20.35	12	20.37	20.40	-1.8	1,818	-0.10%
2023/03/23	0	0.00	2	20.60	20.45	-2	1,816	-0.11%
2023/03/22	12.1	20.52	46	20.48	20.50	-33.9	1,826	-1.85%
2023/03/21	19	20.48	10	20.67	20.55	9	1,846	0.49%
2023/03/20	84	20.79	47	20.79	20.80	37	1,873	1.98%
2023/03/17	48.1	19.99	25	20.16	20.05	23.1	2,006	1.15%
2023/03/16	0	19.45	0	0.00	19.10	0	2,004	0.00%
2023/03/15	0.1	19.68	4.4	19.59	19.65	-4.3	2,016	-0.22%
2023/03/14	1.1	19.38	1	19.05	19.00	0.1	2,036	0.00%
2023/03/13	2.3	18.85	2	18.70	19.00	0.3	2,217	0.01%
2023/03/10	5.2	19.35	0.6	19.67	19.25	4.6	2,358	0.19%
2023/03/09	6.3	20.02	1	19.95	19.85	5.3	2,351	0.22%
2023/03/08	0.3	20.34	5	20.24	20.30	-4.8	2,349	-0.20%
2023/03/07	0.1	20.15	5	20.10	20.05	-4.9	2,322	-0.21%
2023/03/06	1.1	20.01	0.4	20.05	20.00	0.7	2,313	0.03%
2023/03/03	0.1	19.70	11.1	19.66	19.60	-11	2,311	-0.48%
2023/03/02	2	19.40	0	0.00	19.45	2	2,314	0.09%
2023/03/01	0.2	19.60	1	19.40	19.40	-0.8	2,312	-0.04%
2023/02/24	1.1	19.76	1.5	19.80	19.70	-0.5	2,316	-0.02%
2023/02/23	0.1	20.15	2.5	20.02	20.00	-2.4	2,315	-0.10%
2023/02/22	3.2	19.81	0.5	19.95	19.75	2.7	2,315	0.12%
2023/02/21	0	20.25	0	0.00	20.05	0	2,315	0.00%
2023/02/20	0.1	20.15	0.7	20.20	20.05	-0.6	2,336	-0.03%
2023/02/17	0.1	20.00	27	20.10	19.95	-27	2,375	-1.14%
2023/02/16	41	20.24	17.1	20.14	20.00	23.9	2,371	1.01%
2023/02/15	0.1	19.75	8	19.62	19.70	-7.9	2,300	-0.34%
2023/02/14	0	19.59	0	0.00	19.45	0	2,289	0.00%
2023/02/13	6	19.30	8	19.27	19.30	-2	2,293	-0.09%
2023/02/10	8	19.53	9	19.64	19.45	-1	2,296	-0.04%
2023/02/09	12	19.68	10	19.65	19.60	2	2,297	0.09%
2023/02/08	4.3	19.62	5	19.68	19.65	-0.7	2,301	-0.03%
2023/02/07	1	19.66	0	0.00	19.65	1	2,292	0.05%
2023/02/06	3	19.68	1	19.80	19.75	2	2,296	0.09%
2023/02/03	1	19.56	1	19.70	19.65	0	2,307	0.00%
2023/02/02	2	19.90	1	19.95	19.80	1	2,295	0.04%
2023/02/01	1	19.60	18	19.62	19.75	-17	2,277	-0.75%
2023/01/31	35	19.87	19	19.63	19.55	16	2,256	0.71%
2023/01/30	10	19.05	5	19.15	19.05	5	2,175	0.23%
2023/01/16	0	0.00	0	18.60	18.35	0	2,167	0.00%
2023/01/11	0	19.25	0	0.00	18.95	0	2,212	0.00%
2023/01/10	0	19.00	0.1	19.01	18.85	0	2,220	0.00%
2023/01/09	3	18.95	3	19.15	19.00	0	2,235	0.00%
2023/01/06	0.1	18.96	10	19.00	18.90	-9.9	2,244	-0.44%
2023/01/05	1.1	19.00	0	0.00	18.75	1.1	2,291	0.05%
2023/01/04	46	19.18	50	18.85	19.20	-4	2,299	-0.17%
2023/01/03	0	0.00	1	18.50	18.55	-1	2,274	-0.04%
2022/12/29	2.2	18.41	0	0.00	18.45	2.2	2,280	0.09%
2022/12/27	0.1	19.31	0	0.00	18.90	0.1	2,296	0.00%
2022/12/23	3.1	18.69	3	18.80	18.80	0.1	2,300	0.00%
2022/12/20	4	18.97	2	18.63	18.55	2	2,388	0.08%
2022/12/19	7	19.36	8	19.33	19.05	-1	2,415	-0.04%
2022/12/16	2	19.75	2	19.93	19.65	0	2,416	0.00%
2022/12/15	12	20.19	8	20.28	20.10	4	2,405	0.17%
2022/12/14	7	20.39	6	20.40	20.40	1	2,397	0.04%
2022/12/13	46	20.08	38	20.20	20.00	8	2,374	0.34%
2022/12/12	36	20.38	34	20.70	20.20	2	2,336	0.09%
2022/12/09	18	21.07	19	21.06	20.80	-1	2,225	-0.04%
2022/12/08	5	20.42	24	20.38	20.10	-19	1,900	-1.00%
2022/12/07	4.1	19.52	1	19.60	19.60	3.1	1,781	0.17%
2022/12/06	48.1	19.99	46.3	20.18	20.00	1.8	1,770	0.10%
2022/12/05	40	20.33	24	20.44	20.70	16	1,748	0.92%
2022/12/02	119	19.83	122	19.93	19.90	-3	1,577	-0.19%	大買/大賣/
2022/12/01	1.1	18.70	0	0.00	18.70	1.1	1,446	0.07%
2022/11/30	1	18.80	0	0.00	18.75	1	1,498	0.07%
2022/11/29	0.1	18.15	2	18.35	18.35	-2	1,556	-0.13%
2022/11/28	4	18.13	6	18.28	18.15	-2	1,595	-0.13%
2022/11/25	4	18.38	0	0.00	18.15	4	1,664	0.24%
2022/11/24	0.1	18.25	1	18.20	18.40	-0.9	1,702	-0.05%
2022/11/22	1	18.15	1	18.30	17.95	0	1,939	0.00%
2022/11/21	2	18.35	1	18.55	18.25	1	1,976	0.05%
2022/11/18	0	0.00	2	18.70	18.30	-2	2,028	-0.10%
2022/11/17	0	0.00	4	18.48	18.55	-4	2,036	-0.20%
2022/11/16	7	18.42	7	18.51	18.25	0	2,067	0.00%
2022/11/15	3	18.53	3	18.55	18.40	0	2,101	0.00%
2022/11/11	0	17.65	0	0.00	17.50	0	2,171	0.00%
2022/11/10	1	17.50	0	0.00	17.55	1	2,227	0.04%
2022/11/07	2	17.30	1	17.35	17.40	1	2,428	0.04%
2022/11/03	10	16.97	0	0.00	16.90	10	2,484	0.40%
2022/11/02	1.2	17.06	0	0.00	17.10	1.2	2,542	0.05%
2022/10/31	0	16.45	0	0.00	16.40	0	2,595	0.00%
2022/10/28	1.1	16.49	0	0.00	16.05	1.1	2,626	0.04%
2022/10/26	0.1	16.45	0	0.00	16.25	0.1	2,728	0.00%
2022/10/25	0	16.80	0	0.00	16.45	0	2,765	0.00%
2022/10/24	0	0.00	3	17.00	16.85	-3	2,780	-0.11%
2022/10/21	0.1	16.90	0	0.00	16.65	0.1	2,798	0.00%
2022/10/20	1.1	17.00	0	0.00	17.05	1.1	2,809	0.04%
2022/10/19	0	0.00	2	17.45	17.25	-2	2,815	-0.07%
2022/10/18	2	17.15	2	17.15	17.10	0	2,842	0.00%
2022/10/17	0.1	16.40	2	16.30	16.90	-1.9	2,854	-0.07%
2022/10/13	5.3	17.03	0.6	16.25	16.20	4.7	2,906	0.16%
2022/10/12	1	17.35	6	17.22	17.30	-5	2,933	-0.17%
2022/10/11	0.3	17.47	0	0.00	17.40	0.3	2,987	0.01%
2022/10/05	9.1	18.41	0	0.00	18.20	9.1	3,076	0.29%
2022/10/04	2	18.30	0	0.00	18.25	2	3,127	0.06%
2022/09/30	0.1	17.90	0	0.00	17.90	0.1	3,196	0.00%
2022/09/29	0	0.00	2	18.05	17.90	-2	3,223	-0.06%
2022/09/28	4.3	17.84	9	17.82	17.50	-4.8	3,253	-0.15%
2022/09/27	0.1	18.95	0	0.00	19.00	0.1	3,277	0.00%
2022/09/26	5.2	19.10	0	0.00	19.00	5.2	3,291	0.16%
2022/09/23	2	20.00	1	19.95	19.95	1	3,317	0.03%
2022/09/22	11	20.07	10	20.30	20.20	1	3,345	0.03%
2022/09/21	0	20.30	8	20.10	20.10	-8	3,407	-0.23%
2022/09/20	0	0.00	3	20.60	20.35	-3	3,457	-0.09%
2022/09/19	5.2	20.39	1	20.35	20.25	4.2	3,544	0.12%
2022/09/16	0	20.65	1	20.50	20.45	-1	3,604	-0.03%
2022/09/15	7	20.86	0	0.00	20.65	7	3,635	0.19%
2022/09/14	0.1	20.55	0	0.00	20.60	0.1	3,778	0.00%
2022/09/13	20	21.00	10	20.85	20.85	10	3,784	0.26%
2022/09/12	0	0.00	4	21.23	21.25	-4	3,813	-0.10%
2022/09/08	7	20.76	5	20.85	20.75	2	3,833	0.05%
2022/09/06	5	20.47	30	20.46	20.45	-25	3,864	-0.65%
2022/09/05	21.2	21.73	22	21.34	21.10	-0.8	3,842	-0.02%
2022/09/02	6	22.51	0	0.00	22.20	6	3,803	0.16%
2022/09/01	94	22.54	89	22.65	22.60	5	3,783	0.13%
2022/08/31	3	22.47	7	22.38	22.40	-4	3,740	-0.11%
2022/08/30	47	23.13	33.1	22.92	22.70	13.9	3,751	0.37%
2022/08/29	3	22.20	6	22.34	22.45	-3	3,644	-0.08%
2022/08/26	10	22.65	0	0.00	22.65	10	3,762	0.27%
2022/08/25	1	22.90	32.1	22.72	22.95	-31.1	3,904	-0.80%
2022/08/24	11	22.53	2	22.35	22.30	9	4,185	0.22%
2022/08/23	7	22.29	3	22.48	22.50	4	4,193	0.10%
2022/08/22	4.1	22.45	6	22.40	22.30	-2	4,196	-0.05%
2022/08/19	22	22.59	14	22.56	22.35	8	4,260	0.19%
2022/08/18	21	22.59	43.2	22.81	22.70	-22.2	4,278	-0.52%
2022/08/17	52	22.51	39	22.48	22.45	13	4,224	0.31%
2022/08/16	18	22.19	18	22.39	22.20	0	4,189	0.00%
2022/08/15	3	21.65	2	21.95	22.00	1	4,139	0.02%
2022/08/12	0	0.00	11.1	21.64	21.70	-11.1	4,201	-0.26%
2022/08/11	4	21.53	0	0.00	21.35	4	4,204	0.10%
2022/08/10	5	21.35	0	0.00	21.40	5	4,308	0.12%
2022/08/09	0	0.00	2	21.40	21.20	-2	4,599	-0.04%
2022/08/08	0	0.00	2	21.20	21.25	-2	4,574	-0.04%
2022/08/05	0	20.70	1	20.60	20.75	-1	4,619	-0.02%
2022/08/04	2	20.15	6	20.38	20.30	-4	4,656	-0.09%
2022/08/03	6	20.44	3	20.38	20.40	3	4,660	0.06%
2022/08/02	6.1	20.91	22	21.10	20.85	-15.9	4,692	-0.34%
2022/08/01	16	22.16	1	22.25	22.25	15	4,699	0.32%
2022/07/29	2	21.90	0	0.00	22.00	2	4,703	0.04%
2022/07/28	8.3	22.07	0	0.00	21.55	8.3	4,715	0.18%
2022/07/27	5	21.95	1	21.90	21.95	4	4,730	0.08%
2022/07/26	0	0.00	11	21.95	21.70	-11	4,767	-0.23%
2022/07/25	11	22.54	1	22.45	22.25	10	4,797	0.21%
2022/07/22	2	22.20	0	0.00	22.05	2	4,800	0.04%
2022/07/21	2	21.95	3	22.10	22.20	-1	4,874	-0.02%
2022/07/19	0	0.00	3	22.13	22.10	-3	4,918	-0.06%
2022/07/18	1	21.90	9	21.72	21.60	-8	4,896	-0.16%
2022/07/15	5	21.30	3	21.10	21.30	2	4,930	0.04%
2022/07/14	2	20.70	0	0.00	21.15	2	5,264	0.04%
2022/07/13	11	21.06	1	20.85	21.00	10	5,264	0.19%
2022/07/12	5	20.52	5	20.00	20.00	0	5,294	0.00%
2022/07/11	0	0.00	24	21.39	21.40	-24	5,293	-0.45%
2022/07/08	8	21.10	0	0.00	21.05	8	5,279	0.15%
2022/07/07	2	20.85	0	0.00	20.95	2	5,266	0.04%
2022/07/05	19	21.81	18	21.92	21.50	1	5,374	0.02%
2022/07/04	13	20.85	6	21.06	20.85	7	5,351	0.13%
2022/07/01	14.1	20.77	3	20.95	20.65	11.1	5,388	0.21%
2022/06/30	9	21.93	1	21.95	21.75	8	5,371	0.15%
2022/06/29	10	22.65	16	22.47	22.40	-6	5,366	-0.11%
2022/06/28	4.1	22.25	30	22.47	22.15	-25.9	5,386	-0.48%
2022/06/27	31	22.30	88	22.38	22.25	-57	5,420	-1.05%
2022/06/24	86	21.92	13	21.42	22.00	73	5,444	1.34%
2022/06/23	16.1	20.99	7	21.23	21.00	9.1	5,430	0.17%
2022/06/22	24	21.98	29	21.40	20.85	-5	5,468	-0.09%
2022/06/21	2	20.75	6	20.60	20.65	-4	5,407	-0.07%
2022/06/20	2.1	20.15	2	20.00	20.00	0.1	5,520	0.00%
2022/06/17	0	0.00	1	20.95	20.70	-1	5,604	-0.02%
2022/06/16	7	21.52	1	22.15	21.10	6	5,707	0.11%
2022/06/15	4	21.76	6	22.14	21.70	-2	5,877	-0.03%
2022/06/14	0	0.00	10	21.70	21.75	-10	6,252	-0.16%
2022/06/13	10	22.10	1	21.85	21.85	9	6,849	0.13%
2022/06/09	2.2	22.76	1	22.75	22.75	1.2	7,165	0.02%
2022/06/08	13	22.75	0	0.00	22.60	13	7,332	0.18%
2022/06/07	29.5	23.06	26	23.16	22.90	3.5	7,887	0.04%
2022/06/06	13	24.12	11	24.10	23.80	2	8,453	0.02%
2022/06/02	22.3	23.91	12	23.92	23.90	10.3	8,495	0.12%
2022/06/01	158.5	23.44	174	23.99	24.30	-15.5	8,407	-0.18%	大買/大賣/
2022/05/31	0	0.00	8	22.52	22.50	-8	8,252	-0.10%
2022/05/30	5	22.50	7	22.59	22.45	-2	8,545	-0.02%
2022/05/27	170	22.37	175	22.13	22.10	-5	8,630	-0.06%	大買/大賣/
2022/05/26	1	21.80	2	21.65	21.60	-1	8,555	-0.01%
2022/05/25	0	21.95	4.9	21.86	21.95	-4.9	8,548	-0.06%
2022/05/24	3	21.52	3.1	21.73	21.45	-0.1	8,670	0.00%
2022/05/23	4.6	22.03	10	22.04	22.10	-5.4	8,705	-0.06%
2022/05/20	7	22.01	5	21.98	21.95	2	8,780	0.02%
2022/05/19	1	22.10	3	21.37	22.10	-2	8,743	-0.02%
2022/05/18	36.6	21.66	35	21.63	21.75	1.6	8,743	0.02%
2022/05/17	79	21.25	77	21.60	21.60	2	8,676	0.02%
2022/05/16	7	20.25	21	20.23	20.15	-14	8,467	-0.17%
2022/05/13	2	20.20	6	20.15	20.15	-4	8,486	-0.05%
2022/05/12	3.2	19.80	3	19.95	19.15	0.2	8,456	0.00%
2022/05/11	2.2	20.07	0	0.00	20.00	2.2	8,454	0.03%
2022/05/10	2.1	19.80	1	20.20	20.35	1.1	8,498	0.01%
2022/05/09	5.4	20.40	9	20.15	20.05	-3.6	8,514	-0.04%
2022/05/06	9.2	21.25	2	21.10	21.10	7.2	8,493	0.08%
2022/05/05	3	21.92	1	22.20	22.00	2	8,525	0.02%
2022/05/04	2.1	22.02	3	22.20	21.80	-0.9	8,561	-0.01%
2022/05/03	2.5	21.79	33	21.77	21.85	-30.5	8,661	-0.35%
2022/04/29	2.3	22.87	36	22.38	22.30	-33.7	8,760	-0.38%
2022/04/28	4.1	22.88	7	22.80	22.60	-3	8,836	-0.03%
2022/04/27	50.5	22.83	8.2	22.85	22.80	42.3	8,872	0.48%
2022/04/26	41	24.13	22	24.19	24.05	19	8,848	0.21%
2022/04/25	26	24.35	9	23.99	23.90	17	8,913	0.19%
2022/04/22	21	25.14	7	25.04	25.00	14	8,941	0.16%
2022/04/21	18	25.84	1.1	26.05	25.40	17	9,085	0.19%
2022/04/20	8.1	25.66	33	25.81	26.00	-24.9	9,148	-0.27%
2022/04/19	4.1	24.90	7	24.86	24.80	-2.9	9,086	-0.03%
2022/04/18	1.1	24.81	2	25.10	25.00	-0.9	9,304	-0.01%
2022/04/15	6	25.14	4.5	24.82	24.70	1.5	9,468	0.02%
2022/04/14	12	24.70	22	24.78	24.75	-10	9,882	-0.10%
2022/04/13	1.1	24.80	6	24.73	24.70	-5	10,506	-0.05%
2022/04/12	11	24.54	3	24.58	24.55	8	10,646	0.08%
2022/04/11	12	25.35	8	25.52	25.05	4	10,756	0.04%
2022/04/08	8	25.12	10	25.17	25.25	-2	10,682	-0.02%
2022/04/07	19.1	25.14	14	25.35	24.70	5.1	10,677	0.05%
2022/04/06	9	25.82	0	0.00	25.75	9	10,653	0.08%
2022/04/01	2	25.53	4	25.56	25.55	-2	10,702	-0.02%
2022/03/31	3	25.83	3	25.93	25.65	0	10,739	0.00%
2022/03/30	4	25.99	10	25.79	25.60	-6	10,739	-0.06%
2022/03/29	17.1	25.65	9	25.50	25.55	8.1	10,746	0.08%
2022/03/28	1.4	25.17	1	25.05	25.05	0.4	10,805	0.00%
2022/03/25	5	25.39	1	25.20	25.15	4	10,918	0.04%
2022/03/24	0	25.95	2	26.13	25.70	-2	11,043	-0.02%
2022/03/23	10	25.80	10	25.77	25.65	0	11,845	0.00%
2022/03/22	13	26.20	9	26.34	26.05	4	13,165	0.03%
2022/03/21	11.2	26.24	67	26.40	26.05	-55.8	14,711	-0.38%
2022/03/18	32	26.43	12	26.44	26.10	20	17,040	0.12%
2022/03/17	56.1	26.72	16	26.77	27.10	40.1	19,322	0.21%
2022/03/16	70.1	26.73	46.4	26.68	26.50	23.7	20,385	0.12%
2022/03/15	9	25.96	47	25.91	25.45	-38	20,707	-0.18%
2022/03/14	33	25.66	5	25.84	25.65	28	20,766	0.13%
2022/03/11	7.2	26.19	18	26.12	26.15	-10.8	21,171	-0.05%
2022/03/10	72	26.04	81	25.85	26.20	-9	21,469	-0.04%
2022/03/09	104	25.83	155	25.46	26.20	-51	21,660	-0.24%	大買/大賣/
2022/03/08	65	24.41	3	23.92	24.40	62	21,493	0.29%
2022/03/07	7	24.08	15	23.95	23.85	-8	21,509	-0.04%
2022/03/04	24	25.20	11.1	25.59	24.90	12.9	21,684	0.06%
2022/03/03	72	25.58	26	25.65	25.35	46	21,615	0.21%
2022/03/02	163	25.14	175	24.75	24.70	-12	21,373	-0.06%	大買/大賣/
2022/03/01	2.1	24.70	4	24.71	24.65	-1.9	21,422	-0.01%
2022/02/25	0	24.15	13	24.00	24.15	-13	21,750	-0.06%
2022/02/24	31.2	24.37	1	23.65	23.65	30.2	21,793	0.14%
2022/02/23	6	24.49	22	24.51	24.95	-16	21,698	-0.07%
2022/02/22	13.2	24.39	2	24.38	24.00	11.2	21,675	0.05%
2022/02/21	3.3	25.00	2	25.10	24.90	1.3	21,665	0.01%
2022/02/18	9.4	25.04	8	25.00	25.00	1.4	21,669	0.01%
2022/02/17	17	25.05	1	25.10	25.05	16	21,650	0.07%
2022/02/16	11	25.20	16.2	25.24	25.10	-5.2	21,665	-0.02%
2022/02/15	4.1	25.25	3	25.22	25.05	1.1	21,722	0.00%
2022/02/14	3.1	25.15	0	25.75	25.15	3	21,836	0.01%
2022/02/11	5	25.86	3	25.90	25.75	2	21,847	0.01%
2022/02/10	10	26.10	26	26.01	26.00	-16	21,899	-0.07%
2022/02/09	0	26.60	4	26.40	26.60	-4	21,891	-0.02%
2022/02/08	3	26.22	4	26.40	26.25	-1	21,913	0.00%
2022/02/07	9.2	25.84	4	26.08	25.95	5.2	21,992	0.02%
2022/01/26	7.1	25.18	5	24.96	25.30	2.1	22,031	0.01%
2022/01/25	5.3	25.19	2	25.60	25.00	3.3	22,316	0.01%
2022/01/24	4.2	25.90	5	25.73	26.00	-0.8	23,024	0.00%
2022/01/21	38.1	25.73	8	25.54	25.30	30.1	23,192	0.13%
2022/01/20	6	26.09	2	26.05	26.10	4	23,297	0.02%
2022/01/19	3	26.30	3	26.35	26.35	0	23,323	0.00%
2022/01/18	6	26.85	2	26.35	26.35	4	23,390	0.02%
2022/01/17	2	27.06	2.1	26.45	27.10	0	23,532	0.00%
2022/01/14	27.1	26.37	13	26.70	26.20	14.1	23,665	0.06%
2022/01/13	40.6	27.27	42	27.24	27.15	-1.4	24,309	-0.01%
2022/01/12	45.4	27.49	22	27.82	27.00	23.4	24,675	0.09%
2022/01/11	40	28.05	34	28.07	28.15	6	24,765	0.02%
2022/01/10	26	28.36	30	28.23	28.10	-4	24,624	-0.02%
2022/01/07	28	29.36	37.1	29.27	28.20	-9.1	24,520	-0.04%
2022/01/06	82	31.53	70	31.35	31.05	12	24,394	0.05%
2022/01/05	16	35.48	10	35.86	34.45	6	24,093	0.02%
2022/01/04	74	35.51	12	35.71	36.10	62	24,264	0.26%
2022/01/03	13	34.36	10.4	34.99	34.30	2.6	24,600	0.01%
2021/12/30	9	34.66	7	34.49	34.65	2	24,941	0.01%
2021/12/29	13	34.58	6.9	34.76	34.70	6.1	25,197	0.02%
2021/12/28	9	34.72	27.1	34.73	34.30	-18.1	25,263	-0.07%
2021/12/27	25.2	35.73	6	35.51	35.15	19.2	25,512	0.08%
2021/12/24	10.5	35.30	29.1	35.09	35.10	-18.6	26,824	-0.07%
2021/12/23	17.3	35.76	16	35.91	35.60	1.3	27,183	0.00%
2021/12/22	17	35.51	18	35.31	35.40	-1	27,484	0.00%
2021/12/21	9	33.77	4	33.81	34.40	5	27,531	0.02%
2021/12/20	14	35.01	18	34.92	34.15	-4	27,380	-0.01%
2021/12/17	41	35.52	99.5	35.58	35.25	-58.5	27,196	-0.22%
2021/12/16	198	36.49	114	36.16	35.60	84	26,325	0.32%	大買/大賣/
2021/12/15	248	34.52	260.2	34.40	36.30	-12.2	24,950	-0.05%	大買/大賣/
2021/12/14	617.8	33.89	607.5	33.95	34.15	10.3	23,347	0.04%	大買/大賣/
2021/12/13	813	31.72	931.1	31.81	33.40	-118.1	20,886	-0.57%	大買/大賣/鉅額交易
2021/12/10	464	29.77	433	29.72	30.40	31	18,473	0.17%	大買/大賣/
2021/12/09	107	27.72	115	27.17	27.65	-8	17,056	-0.05%	大買/大賣/
2021/12/08	13	25.68	22	25.84	25.95	-9	16,201	-0.06%
2021/12/07	69	25.83	38	25.89	25.95	31	15,933	0.19%
2021/12/06	48	25.41	53	25.38	25.45	-5	15,489	-0.03%
2021/12/03	83	25.27	58	25.23	24.85	25	15,069	0.17%
2021/12/02	103	24.75	89	25.13	24.75	14	14,386	0.10%	大買/
2021/12/01	4	24.35	19	24.55	24.50	-15	14,103	-0.11%
2021/11/30	116	24.49	109	24.66	24.35	7	14,088	0.05%	大買/大賣/
2021/11/29	6	23.05	12	22.40	23.10	-6	14,122	-0.04%
2021/11/26	3	23.30	1	23.00	22.90	2	14,097	0.01%
2021/11/25	30.1	24.11	21	24.28	23.60	9.1	14,189	0.06%
2021/11/24	37.1	24.45	16.1	24.19	24.35	21	14,339	0.15%
2021/11/23	14.1	23.35	19	23.31	23.30	-4.9	14,503	-0.03%
2021/11/22	3	22.87	1	23.25	23.10	2	14,517	0.01%
2021/11/19	0.2	22.68	0	0.00	22.60	0.2	14,801	0.00%
2021/11/18	8	22.45	6	22.46	22.55	2	14,843	0.01%
2021/11/17	3	23.33	6	23.38	23.10	-3	14,808	-0.02%
2021/11/16	5	23.35	8	23.18	23.05	-3	14,889	-0.02%
2021/11/15	5	23.02	5	23.30	23.15	0	14,924	0.00%
2021/11/12	23	23.22	24	23.38	23.15	-1	14,989	-0.01%
2021/11/11	1	24.30	40	24.00	23.85	-39	14,937	-0.26%
2021/11/10	2.1	24.11	1	24.30	24.10	1.1	14,941	0.01%
2021/11/09	7	24.16	2	24.20	24.30	5	15,260	0.03%
2021/11/08	1	23.80	0	0.00	23.85	1	15,243	0.01%
2021/11/05	12	24.05	5	23.97	23.90	7	15,409	0.05%
2021/11/04	2.1	24.42	87	24.14	24.50	-84.9	15,561	-0.55%
2021/11/03	37	24.55	7	24.46	24.05	30	15,566	0.19%
2021/11/02	88	25.18	19	24.83	24.40	69	15,637	0.44%
2021/11/01	97	26.04	113	26.20	25.65	-16	15,596	-0.10%	大賣/
2021/10/29	47	25.41	55	25.38	25.00	-8	15,443	-0.05%
2021/10/28	56	25.44	9	25.37	24.90	47	15,383	0.31%
2021/10/27	3.6	24.95	5	24.99	24.85	-1.4	15,290	-0.01%
2021/10/26	22	25.04	59	24.75	24.75	-37	15,455	-0.24%
2021/10/25	53	25.45	18	25.27	25.30	35	15,686	0.22%
2021/10/22	21	24.84	27	24.82	24.70	-6	16,147	-0.04%
2021/10/21	152	25.86	120	25.65	25.70	32	17,241	0.19%	大買/大賣/
2021/10/20	142.1	24.70	202	24.76	25.20	-59.9	16,929	-0.35%	大買/大賣/
2021/10/19	63.1	24.57	32	24.39	24.30	31.1	16,735	0.19%
2021/10/18	39	23.85	8	23.43	23.90	31	16,698	0.19%
2021/10/15	20	23.89	22	23.90	23.80	-2	17,324	-0.01%
2021/10/14	228	23.86	233	24.00	23.80	-5	18,321	-0.03%	大買/大賣/
2021/10/13	41	23.90	109	24.02	23.70	-68	19,334	-0.35%	大賣/
2021/10/12	80	23.56	49	23.99	23.35	31	19,792	0.16%
2021/10/08	216	24.27	180	24.31	24.30	36	19,908	0.18%	大買/大賣/
2021/10/07	26	23.31	21	23.30	23.75	5	19,503	0.03%
2021/10/06	70	22.57	67	22.96	23.10	3	19,397	0.02%
2021/10/05	8	21.76	16	21.48	22.20	-8	19,306	-0.04%
2021/10/04	40	22.38	129	22.40	21.70	-89	19,567	-0.45%	大賣/
2021/10/01	140	25.40	196	24.78	23.20	-56	19,369	-0.29%	大買/大賣/
2021/09/30	288	24.17	266	24.18	24.50	22	18,112	0.12%	大買/大賣/
2021/09/29	36	23.47	29	23.28	23.00	7	17,935	0.04%
2021/09/28	18	22.83	30	22.86	22.75	-12	18,456	-0.07%
2021/09/27	1	22.15	10	21.85	21.95	-9	18,367	-0.05%
2021/09/24	13	21.66	0	0.00	21.70	13	18,705	0.07%
2021/09/23	5	21.79	5	22.00	21.65	0	19,299	0.00%
2021/09/22	9	21.74	11	21.88	21.60	-2	19,740	-0.01%
2021/09/17	6	22.45	2	22.50	22.40	4	19,797	0.02%
2021/09/16	4	22.38	0	0.00	22.15	4	20,258	0.02%
2021/09/15	146	23.08	147	22.94	22.25	-1	20,379	0.00%	大買/大賣/
2021/09/14	0	0.00	6	22.50	22.30	-6	21,134	-0.03%
2021/09/13	7	23.25	1	23.55	22.85	6	21,216	0.03%
2021/09/10	1	22.55	2	22.70	22.75	-1	21,388	0.00%
2021/09/09	6	22.62	3	22.70	22.75	3	21,431	0.01%
2021/09/08	9	22.64	14	22.48	22.25	-5	22,070	-0.02%
2021/09/07	26	23.21	5	23.50	22.95	21	22,166	0.09%
2021/09/06	24	24.42	31.2	24.54	23.90	-7.2	22,117	-0.03%
2021/09/03	40	24.37	34	23.98	24.65	6	21,970	0.03%
2021/09/02	32	24.40	7	24.39	24.00	25	21,851	0.11%
2021/09/01	6	23.89	3	23.95	23.85	3	21,561	0.01%
2021/08/31	15	24.16	3	24.07	24.05	12	21,504	0.06%
2021/08/30	19	24.13	26	24.44	23.90	-7	21,364	-0.03%
2021/08/27	248.2	24.40	250	24.05	23.50	-1.8	21,060	-0.01%	大買/大賣/
2021/08/26	19	22.64	23	22.44	22.80	-4	20,555	-0.02%
2021/08/25	153	22.99	134	22.99	22.60	19	20,486	0.09%	大買/大賣/
2021/08/24	2	21.50	6	21.63	21.35	-4	20,222	-0.02%
2021/08/23	9	21.88	5	22.06	22.10	4	20,189	0.02%
2021/08/20	6	21.33	7	21.44	21.25	-1	20,138	0.00%
2021/08/19	23	21.60	10	21.10	20.60	13	20,012	0.06%
2021/08/18	6	21.10	9	21.34	22.00	-3	19,952	-0.02%
2021/08/17	10	21.37	4	21.96	20.80	6	19,913	0.03%
2021/08/16	16	21.93	19.7	21.67	21.50	-3.7	19,836	-0.02%
2021/08/13	35.1	23.47	17.3	23.22	22.75	17.8	19,689	0.09%
2021/08/12	18	24.05	7	24.07	24.15	11	19,372	0.06%
2021/08/11	42	24.24	71	24.44	23.50	-29	19,349	-0.15%
2021/08/10	34	25.79	39	25.60	25.05	-5	19,164	-0.03%
2021/08/09	29	26.35	50	25.83	25.55	-21	18,994	-0.11%
2021/08/06	30	26.76	17	27.19	26.55	13	18,935	0.07%
2021/08/05	195	27.48	134	27.73	27.15	61	18,780	0.32%	大買/大賣/
2021/08/04	156	27.56	141.3	27.41	27.00	14.7	18,538	0.08%	大買/大賣/
2021/08/03	48	26.80	9	26.44	27.00	39	17,893	0.22%
2021/08/02	8.1	25.94	30	25.92	25.75	-21.9	17,642	-0.12%
2021/07/30	50	26.63	20	26.50	26.30	30	17,515	0.17%
2021/07/29	129	26.55	145	26.23	26.65	-16	17,276	-0.09%	大買/大賣/
2021/07/28	140.2	25.86	174	26.02	26.30	-33.8	16,920	-0.20%	大買/大賣/
2021/07/27	408	27.80	380	27.86	25.35	28	16,278	0.17%	大買/大賣/
2021/07/26	86.9	27.23	121	27.53	27.90	-34.1	14,976	-0.23%	大賣/
2021/07/23	76	25.32	29	24.98	25.40	47	14,490	0.32%
2021/07/22	59	26.61	62	26.84	25.90	-3	14,177	-0.02%
2021/07/21	112	27.35	123	27.42	26.70	-11	13,854	-0.08%	大買/大賣/
2021/07/20	378	26.10	473.8	26.05	27.65	-95.8	13,150	-0.73%	大買/大賣/
2021/07/19	242.5	25.98	133.2	25.70	26.25	109.3	12,038	0.91%	大買/大賣/鉅額交易
2021/07/16	163.5	23.95	169	23.95	23.90	-5.5	10,756	-0.05%	大買/大賣/
2021/07/15	47	23.21	128	23.04	23.15	-81	9,986	-0.81%	大賣/
2021/07/14	14	22.23	196	22.02	22.20	-182	9,564	-1.90%	大賣/鉅額交易
2021/07/13	53	22.72	138	22.90	22.20	-85	9,503	-0.89%	大賣/
2021/07/12	49	23.95	124	24.16	23.90	-75	9,256	-0.81%	大賣/
2021/07/09	113	24.03	308	24.02	23.65	-195	9,081	-2.15%	大買/大賣/鉅額交易
2021/07/08	82.3	23.18	3	23.58	23.05	79.3	8,870	0.89%
2021/07/07	21	22.89	10	22.99	22.70	11	9,030	0.12%
2021/07/06	342.2	23.22	199	23.42	23.05	143.2	9,028	1.59%	大買/大賣/鉅額交易
2021/07/05	556	23.33	546	23.63	24.05	10	8,886	0.11%	大買/大賣/
2021/07/02	80	22.58	7	22.38	22.15	73	8,261	0.88%
2021/07/01	141	22.88	21	22.59	22.95	120	8,242	1.46%	大買/鉅額交易
2021/06/30	426	23.24	206.4	23.18	23.50	219.6	7,909	2.78%	大買/大賣/鉅額交易
2021/06/29	97	22.45	51.1	22.80	22.15	45.9	7,322	0.63%
2021/06/28	21.1	21.72	28	21.55	21.60	-7	6,873	-0.10%
2021/06/25	291.4	22.43	293	22.39	21.90	-1.6	6,750	-0.02%	大買/大賣/
2021/06/24	27	21.16	32	21.26	21.20	-5	6,257	-0.08%
2021/06/23	93	21.57	83	21.77	21.40	10	6,162	0.16%
2021/06/22	100	21.00	77	20.94	20.50	23	5,337	0.43%
2021/06/21	73.1	20.89	15	20.52	20.80	58.1	5,233	1.11%
2021/06/18	5	20.11	5	20.27	20.05	0	5,013	0.00%
2021/06/17	66.1	21.25	80	20.99	20.70	-13.9	4,993	-0.28%
2021/06/16	0	0.00	17	20.60	20.65	-17	4,348	-0.39%
2021/06/15	1	18.70	8	18.91	18.80	-7	4,324	-0.16%
2021/06/11	20	18.75	0	0.00	18.35	20	4,290	0.47%
2021/06/09	0.2	18.79	0	0.00	18.35	0.2	4,233	0.01%
2021/06/08	0.1	19.00	0	0.00	18.80	0.1	4,261	0.00%
2021/06/07	0.2	18.97	0	0.00	18.50	0.2	4,275	0.00%
2021/06/04	1	19.40	1	19.30	18.95	0	4,312	0.00%
2021/06/03	1	19.50	0	0.00	19.15	1	4,302	0.02%
2021/06/01	3	19.25	6	19.39	19.50	-3	4,277	-0.07%
2021/05/31	0	0.00	2	18.90	18.85	-2	4,228	-0.05%
2021/05/28	0.1	18.90	0	0.00	18.80	0.1	4,219	0.00%
2021/05/26	2	18.55	1	18.70	18.65	1	4,355	0.02%
2021/05/25	13	19.32	65	19.19	18.55	-52	4,532	-1.15%
2021/05/24	54	18.50	4	18.00	18.85	50	4,727	1.06%
2021/05/21	0	0.00	4	17.95	18.00	-4	4,723	-0.08%
2021/05/20	4	17.78	21	18.32	17.60	-17	4,758	-0.36%
2021/05/19	17	17.27	1	16.85	18.30	16	4,739	0.34%
2021/05/18	3	16.20	3.6	16.75	17.15	-0.6	4,700	-0.01%
2021/05/17	1.1	15.83	2	16.23	15.75	-0.9	4,682	-0.02%
2021/05/14	2	17.30	20	17.40	17.45	-18	4,613	-0.39%
2021/05/13	3.2	16.00	1	16.25	15.90	2.2	4,542	0.05%
2021/05/12	2.4	16.21	0.2	16.40	16.00	2.2	4,576	0.05%
2021/05/11	2.2	17.95	0	0.00	17.70	2.2	4,523	0.05%
2021/05/10	2.1	19.19	0	0.00	18.90	2.1	4,524	0.05%
2021/05/06	1	19.45	2	19.55	19.10	-1	4,578	-0.02%
2021/05/05	2.2	18.40	0	0.00	18.20	2.2	4,576	0.05%
2021/05/04	22.5	17.80	2	17.70	18.10	20.5	4,596	0.45%
2021/05/03	1.3	20.03	3	20.07	19.60	-1.8	4,575	-0.04%
2021/04/29	0.3	20.10	10	20.05	19.95	-9.7	4,618	-0.21%
2021/04/28	1.2	20.27	1	20.15	20.20	0.2	4,679	0.00%
2021/04/27	3.1	20.47	0	0.00	20.35	3.1	4,735	0.06%
2021/04/26	3	20.55	0	20.83	20.35	3	4,840	0.06%
2021/04/23	0.1	20.70	0	20.55	20.60	0.1	4,836	0.00%
2021/04/22	2.1	20.74	3	20.80	20.20	-0.9	4,866	-0.02%
2021/04/21	6.1	21.15	3	21.05	21.05	3.1	4,813	0.06%
2021/04/20	0	21.40	0.6	21.40	21.30	-0.6	4,811	-0.01%
2021/04/19	7.2	20.98	12	20.91	20.90	-4.8	4,826	-0.10%
2021/04/16	0	21.45	0	0.00	21.25	0	4,837	0.00%
2021/04/15	1	21.20	2	21.05	21.00	-1	4,988	-0.02%
2021/04/14	8.1	21.18	4.1	21.49	21.25	4	5,107	0.08%
2021/04/13	27.1	23.02	18	23.10	22.45	9.1	5,009	0.18%
2021/04/12	10.2	21.48	11	21.35	22.15	-0.8	4,725	-0.02%
2021/04/09	18.1	22.13	3	22.02	21.95	15.1	4,628	0.33%
2021/04/08	8	22.31	13	21.95	22.40	-5	4,526	-0.11%
2021/04/07	10	21.35	4	21.33	21.25	6	4,276	0.14%
2021/04/06	0	20.24	1	20.10	19.90	-1	4,230	-0.02%
2021/04/01	0	20.49	30	20.14	20.00	-30	4,255	-0.70%
2021/03/31	0	20.73	1	20.50	20.30	-1	4,323	-0.02%
2021/03/30	0	20.63	2	20.75	20.50	-2	4,477	-0.04%
2021/03/29	4	20.64	0	0.00	20.50	4	4,671	0.09%
2021/03/25	1	20.45	0	0.00	20.40	1	4,667	0.02%
2021/03/24	0	20.80	0	0.00	20.65	0	4,678	0.00%
2021/03/23	1	20.65	2	20.88	20.65	-1	4,682	-0.02%
2021/03/22	17	21.56	3	21.55	21.55	14	4,673	0.30%
2021/03/19	2	20.90	2	20.80	20.90	0	4,662	0.00%
2021/03/18	2	21.67	16	21.72	21.45	-14	4,690	-0.30%
2021/03/17	2	20.75	6	21.00	20.75	-4	4,623	-0.09%
2021/03/16	4	20.80	8	20.63	20.60	-4	4,641	-0.09%
2021/03/15	0	21.10	2	20.95	20.95	-2	4,684	-0.04%
2021/03/12	7	20.83	3	20.73	20.65	4	4,691	0.09%
2021/03/11	2	20.43	5.3	20.79	20.40	-3.2	4,768	-0.07%
2021/03/10	1	20.40	0.5	20.40	20.80	0.5	4,804	0.01%
2021/03/09	0	20.05	10	19.63	19.80	-10	4,855	-0.21%
2021/03/08	0	19.95	7	19.87	19.65	-7	4,982	-0.14%
2021/03/05	5.2	19.76	0	0.00	19.70	5.2	5,085	0.10%
2021/03/04	0.1	20.22	0	0.00	20.15	0.1	5,179	0.00%
2021/03/03	5	20.85	2	20.80	20.65	3	5,239	0.06%
2021/03/02	1	21.55	31	20.88	20.50	-30	5,440	-0.55%
2021/02/26	21	21.60	70	21.52	21.50	-49	5,823	-0.84%
2021/02/25	40.1	21.07	25	21.37	21.30	15.1	6,094	0.25%
2021/02/24	108	21.60	21	21.33	21.70	87	5,988	1.45%	大買/
2021/02/23	0	0.00	1	20.05	19.75	-1	5,865	-0.02%
2021/02/22	3	19.98	34	19.77	20.15	-31	6,072	-0.51%
2021/02/19	25.1	19.41	5	19.36	19.65	20.1	6,323	0.32%
2021/02/18	3	18.88	0	0.00	19.00	3	6,437	0.05%
2021/02/17	0.1	18.30	31	18.44	18.60	-30.9	6,572	-0.47%
2021/02/05	3	17.75	0	0.00	17.75	3	6,628	0.05%
2021/02/04	11	17.81	0	0.00	17.80	11	6,927	0.16%
2021/02/03	15	18.52	8	18.62	18.40	7	7,098	0.10%
2021/02/02	1.1	18.04	0	0.00	17.90	1.1	7,152	0.02%
2021/02/01	2	16.90	3	17.70	17.65	-1	7,307	-0.01%
2021/01/29	3.2	17.54	25	17.80	17.40	-21.8	7,530	-0.29%
2021/01/28	6	17.89	4	18.05	17.85	2	7,696	0.03%
2021/01/27	1	18.21	11	18.99	18.35	-10	7,895	-0.13%
2021/01/26	4	18.89	2	18.70	18.70	2	8,017	0.02%
2021/01/25	13.1	19.05	22	19.44	19.40	-9	8,249	-0.11%
2021/01/22	5	19.17	13	19.18	19.20	-8	8,298	-0.10%
2021/01/21	10	18.78	27	18.52	18.30	-17	8,298	-0.20%
2021/01/20	13	20.14	26	19.72	19.15	-13	8,293	-0.16%
2021/01/19	24	20.73	18	21.06	20.60	6	8,321	0.07%
2021/01/18	8	20.28	1	20.00	20.30	7	8,269	0.08%
2021/01/15	11.3	20.58	92	20.69	20.45	-80.7	8,300	-0.97%
2021/01/14	3	21.05	4	21.23	21.00	-1	8,326	-0.01%
2021/01/13	11	21.00	2	21.18	21.05	9	8,357	0.11%
2021/01/12	5	21.16	18	21.11	21.00	-13	8,381	-0.15%
2021/01/11	2	21.29	5	21.78	21.80	-3	8,464	-0.03%
2021/01/08	60	22.39	1	21.57	21.50	59	8,925	0.66%
2021/01/07	80	22.40	49	21.89	22.40	31	9,502	0.33%
2021/01/06	17	20.41	1	20.50	20.40	16	9,713	0.16%
2021/01/05	3	21.57	21	21.59	21.40	-18	10,238	-0.18%
2021/01/04	2	21.78	20	21.70	21.60	-18	10,391	-0.17%
2020/12/31	1	21.85	0	0.00	21.65	1	10,721	0.01%
2020/12/30	5	21.95	0	0.00	21.80	5	10,925	0.05%
2020/12/29	50	21.95	5	21.69	21.95	45	11,227	0.40%
2020/12/28	17	21.58	4	21.60	21.50	13	11,371	0.11%
2020/12/25	2.4	22.21	11	22.31	21.80	-8.6	11,685	-0.07%
2020/12/24	14.1	22.77	13.5	22.85	22.45	0.6	11,718	0.00%
2020/12/23	15.5	22.69	14.3	22.22	22.95	1.2	11,717	0.01%
2020/12/22	5	21.58	6	21.64	21.00	-1	11,892	-0.01%
2020/12/21	0	0.00	11	21.79	21.65	-11	12,055	-0.09%
2020/12/18	0	0.00	60	22.40	22.15	-60	12,180	-0.49%
2020/12/16	65	22.68	3	23.05	22.35	62	12,270	0.51%
2020/12/15	3	23.15	0	0.00	22.00	3	12,315	0.02%
2020/12/14	2.2	21.38	2	21.93	22.85	0.2	12,323	0.00%
2020/12/11	3	21.40	22	21.75	21.35	-19	12,307	-0.15%
2020/12/10	1	23.00	11	22.15	22.20	-10	12,334	-0.08%
2020/12/09	1	23.00	2.6	23.01	22.70	-1.6	12,451	-0.01%
2020/12/08	12	23.54	4	23.28	22.90	8	12,656	0.06%
2020/12/07	18	23.32	3	23.67	23.40	15	13,133	0.11%
2020/12/04	17	22.87	1	22.75	22.75	16	13,364	0.12%
2020/12/03	6	23.28	55.1	23.76	23.15	-49.1	13,867	-0.35%
2020/12/02	15	23.60	27.7	23.45	23.10	-12.6	13,973	-0.09%
2020/12/01	54	24.30	30	24.22	24.00	24	14,237	0.17%
2020/11/30	15	24.90	10	25.01	24.70	5	14,450	0.03%
2020/11/27	1	24.61	2	24.60	24.65	-1	14,545	-0.01%
2020/11/26	50.1	24.96	63	25.76	24.75	-13	14,519	-0.09%
2020/11/25	118	25.18	158	25.63	25.65	-40	14,371	-0.28%	大買/大賣/
2020/11/24	150	24.17	17	23.94	24.60	133	13,961	0.95%	大買/鉅額交易
2020/11/23	1	22.45	6	22.37	22.40	-5	13,628	-0.04%
2020/11/20	13	22.56	12	22.70	22.55	1	13,572	0.01%
2020/11/19	12	23.08	152	23.24	22.75	-140	13,462	-1.04%	大賣/鉅額交易
2020/11/18	178	22.71	6.1	22.21	22.05	171.9	13,275	1.29%	大買/鉅額交易
2020/11/17	9	21.42	8.3	22.55	22.55	0.7	13,054	0.01%
2020/11/16	1	20.75	18.1	21.23	20.50	-17.1	13,047	-0.13%
2020/11/13	6	22.03	20	22.00	21.80	-14	13,061	-0.11%
2020/11/12	3	21.43	43	22.43	22.50	-40	13,178	-0.30%
2020/11/11	20	23.29	14	23.11	23.10	6	13,253	0.05%
2020/11/10	11	24.61	83	24.67	24.30	-72	13,289	-0.54%
2020/11/09	36	25.18	37	25.04	24.95	-1	13,243	-0.01%
2020/11/06	49	25.63	13	25.79	24.95	36	13,207	0.27%
2020/11/05	63	24.47	15	24.46	25.40	48	13,224	0.36%
2020/11/04	15	23.24	7	23.70	23.10	8	13,212	0.06%
2020/11/03	10	24.59	0	0.00	24.40	10	13,011	0.08%
2020/11/02	19	25.26	27	24.99	24.60	-8	12,901	-0.06%
2020/10/30	3	26.63	8	26.17	25.80	-5	12,649	-0.04%
2020/10/29	0	0.00	1	26.55	26.60	-1	12,575	-0.01%
2020/10/28	2	26.75	1	27.15	26.00	1	12,510	0.01%
2020/10/27	0	0.00	2	27.40	26.95	-2	12,435	-0.02%
2020/10/26	4	25.59	1	25.55	26.35	3	12,364	0.02%
2020/10/23	0	0.00	161	24.87	24.85	-161	12,340	-1.30%	大賣/鉅額交易
2020/10/22	0	0.00	3.8	24.23	24.15	-3.8	12,314	-0.03%
2020/10/21	3	24.97	41	24.78	24.60	-38	12,268	-0.31%
2020/10/20	0	0.00	9	25.19	25.20	-9	12,236	-0.07%
2020/10/19	3	25.27	15	24.33	25.50	-12	12,204	-0.10%
2020/10/16	68	26.36	199.1	26.16	25.60	-131.1	12,108	-1.08%	大賣/鉅額交易
2020/10/15	468	27.77	690.8	26.35	27.30	-222.8	11,627	-1.92%	大買/大賣/鉅額交易
2020/10/14	371	25.12	45.8	25.40	25.60	325.2	10,878	2.99%	大買/鉅額交易
2020/10/13	62	22.80	157.8	22.52	23.30	-95.8	10,573	-0.91%	大賣/
2020/10/12	6	20.32	57	20.88	21.20	-51	10,034	-0.51%
2020/10/08	427	19.05	102	18.93	19.30	325	9,959	3.26%	大買/大賣/鉅額交易
2020/10/07	105.2	18.26	39.2	18.14	18.20	66	9,743	0.68%	大買/
2020/10/06	34	17.92	144	18.39	18.20	-110	9,563	-1.15%	大賣/鉅額交易
2020/10/05	40	17.40	24	17.38	17.30	16	9,367	0.17%
2020/09/30	184	17.21	80	17.28	17.65	104	9,427	1.10%	大買/鉅額交易
2020/09/29	58	16.62	4	16.60	16.05	54	9,283	0.58%
2020/09/28	12	17.67	100	17.16	17.05	-88	9,207	-0.96%
2020/09/25	19	17.74	76	18.18	18.00	-57	9,075	-0.63%
2020/09/24	31	17.14	42	17.12	17.70	-11	8,761	-0.13%
2020/09/23	25	16.98	19	16.58	17.20	6	8,753	0.07%
2020/09/22	2	15.60	2	15.73	15.65	0	8,617	0.00%
2020/09/21	1.2	16.72	93	16.51	16.40	-91.8	8,550	-1.07%
2020/09/18	120	16.58	7	16.19	16.40	113	8,478	1.33%	大買/鉅額交易
2020/09/17	3.8	15.86	1	15.80	16.05	2.8	8,404	0.03%
2020/09/16	56	15.82	8	16.06	15.70	48	8,334	0.58%
2020/09/15	38	15.97	22	16.20	16.00	16	8,297	0.19%
2020/09/14	25	15.84	34	15.30	15.70	-9	8,416	-0.11%
2020/09/11	57	16.67	64	17.19	16.80	-7	8,260	-0.08%
2020/09/10	88	17.04	175	16.77	17.30	-87	8,010	-1.09%	大賣/
2020/09/09	191	15.27	32.4	15.22	15.75	158.6	7,491	2.12%	大買/鉅額交易
2020/09/08	44	15.46	68	15.82	14.35	-24	7,163	-0.34%
2020/09/07	55	15.28	23	15.21	15.30	32	6,596	0.49%
2020/09/04	71	13.73	60	13.39	13.95	11	6,397	0.17%
2020/09/03	23	12.36	68.7	12.46	12.70	-45.7	6,019	-0.76%
2020/09/02	26	11.13	116	11.39	11.55	-90	5,709	-1.58%	大賣/
2020/09/01	7	10.64	55	10.78	10.60	-48	5,509	-0.87%
2020/08/31	9	10.66	21	10.69	10.70	-12	5,462	-0.22%
2020/08/28	11	10.39	16	10.55	10.40	-5	5,376	-0.09%
2020/08/27	19	10.51	5	10.56	10.15	14	5,324	0.26%
2020/08/26	12	10.54	0	0.00	10.50	12	5,302	0.23%
2020/08/25	67	10.65	2	10.73	10.60	65	5,263	1.24%
2020/08/24	140	10.19	0	0.00	10.25	140	5,193	2.70%	大買/鉅額交易
2020/08/21	13	10.44	9	10.64	10.50	4	5,145	0.08%
2020/08/20	18	9.95	15	10.40	10.80	3	5,063	0.06%
2020/08/19	11	10.81	16	10.50	10.55	-5	4,902	-0.10%
2020/08/18	8	11.04	13	11.34	11.45	-5	4,732	-0.11%
2020/08/17	41	11.22	18	11.22	11.60	23	4,539	0.51%
2020/08/14	16	10.38	139	10.41	10.65	-123	4,172	-2.95%	大賣/鉅額交易
2020/08/13	0	0.00	1	9.74	9.70	-1	3,955	-0.03%
2020/08/12	0	0.00	13	9.70	9.89	-13	3,892	-0.33%
2020/08/11	17.1	9.72	111	9.91	9.60	-93.9	3,775	-2.49%	大賣/
2020/08/10	52	9.63	43	9.70	9.85	9	3,524	0.26%
2020/08/07	3	8.86	0	0.00	8.96	3	3,352	0.09%
2020/08/06	46.1	8.98	20	8.91	8.84	26.1	3,355	0.78%
2020/08/05	0	0.00	2	8.81	8.80	-2	3,335	-0.06%
2020/08/04	10	8.84	0	0.00	8.82	10	3,334	0.30%
2020/07/31	10	8.80	108	8.83	8.78	-98	3,523	-2.78%	大賣/
2020/07/30	3	8.84	4	8.93	8.90	-1	3,502	-0.03%
2020/07/29	13.8	8.79	5	8.64	8.94	8.8	3,472	0.25%
2020/07/28	6	8.40	10	8.48	8.32	-4	3,422	-0.12%
2020/07/27	11	8.70	10	8.84	8.55	1	3,415	0.03%
2020/07/24	4	8.80	29	8.86	8.76	-25	3,416	-0.73%
2020/07/23	2.8	8.94	0	0.00	8.93	2.8	3,410	0.08%
2020/07/22	1.4	9.10	1	9.14	9.11	0.4	3,411	0.01%
2020/07/21	5	9.06	3	9.22	9.06	2	3,374	0.06%
2020/07/20	0	0.00	18	8.79	8.90	-18	3,330	-0.54%
2020/07/17	33	8.88	10	8.86	8.75	23	3,319	0.69%
2020/07/16	7	9.19	4	9.10	9.08	3	3,288	0.09%
2020/07/15	10	9.49	11	9.28	9.17	-1	3,243	-0.03%
2020/07/14	11	9.36	40	9.25	9.20	-29	3,177	-0.91%
2020/07/13	15	9.06	118	9.05	9.02	-103	3,049	-3.38%	大賣/鉅額交易
2020/07/10	11	8.98	31	9.11	9.00	-20	3,014	-0.66%
2020/07/09	147	9.18	42	9.32	9.48	105	2,863	3.67%	大買/鉅額交易
2020/07/08	110.1	8.99	30	8.75	8.90	80.1	2,591	3.09%	大買/
2020/07/07	35.4	8.46	5	8.53	8.47	30.4	2,372	1.28%
2020/07/06	35.4	8.52	25	8.50	8.51	10.4	2,323	0.45%
2020/07/03	12	8.51	13	8.49	8.44	-1	2,293	-0.04%
2020/07/02	26.2	8.57	0.1	8.61	8.58	26.1	2,230	1.17%
2020/07/01	10	9.00	29	8.93	8.94	-19	2,020	-0.94%
2020/06/30	20	8.79	0	0.00	8.78	20	1,999	1.00%
2020/06/29	0	0.00	31	8.77	8.76	-31	2,037	-1.52%
2020/06/24	10	8.90	2	8.75	8.75	8	2,036	0.39%
2020/06/23	21	9.00	1	8.92	8.92	20	2,043	0.98%
2020/06/22	11	9.15	1	9.28	9.00	10	2,057	0.49%
2020/06/19	32	9.32	38	9.33	9.18	-6	2,040	-0.29%
2020/06/18	0	0.00	5	8.99	8.91	-5	1,839	-0.27%
2020/06/17	16	8.96	17	8.97	8.95	-1	1,829	-0.05%
2020/06/16	10	8.91	0	0.00	8.91	10	1,827	0.55%
2020/06/15	10.2	8.90	10	8.97	8.90	0.2	1,839	0.01%
2020/06/12	10	8.88	2	8.88	8.88	8	1,827	0.44%
2020/06/11	12	9.09	13	9.17	9.09	-1	1,833	-0.05%
2020/06/10	19	9.21	61	9.19	9.09	-42	1,838	-2.28%
2020/06/09	18	9.49	351	9.41	9.28	-333	1,859	-17.91%	大賣/鉅額交易
2020/06/08	7.1	9.53	156	9.60	9.55	-148.9	1,868	-7.97%	大賣/鉅額交易
2020/06/05	25	9.57	10	9.54	9.53	15	1,862	0.81%
2020/06/04	20	9.47	10	9.46	9.51	10	1,878	0.53%
2020/06/03	3	9.42	8	9.44	9.44	-5	1,961	-0.25%
2020/06/02	5.2	9.38	8	9.53	9.36	-2.8	2,092	-0.13%
2020/06/01	7	9.26	0	0.00	9.28	7	2,170	0.32%
2020/05/29	15.1	9.25	10	9.20	9.20	5.1	2,170	0.23%
2020/05/27	5.2	9.42	0	0.00	9.39	5.2	2,201	0.24%
2020/05/26	0.1	9.35	20	9.53	9.41	-19.9	2,266	-0.88%
2020/05/25	24	9.43	12	9.46	9.40	12	2,274	0.53%
2020/05/22	20	9.54	1	9.60	9.43	19	2,317	0.82%
2020/05/21	0	0.00	20	9.73	9.75	-20	2,329	-0.86%
2020/05/20	30	9.47	28	9.57	9.56	2	2,348	0.09%
2020/05/19	22.4	9.51	0	0.00	9.44	22.4	2,369	0.95%
2020/05/18	215	9.55	51	9.50	9.40	164	2,421	6.77%	大買/鉅額交易
2020/05/15	65	10.08	5.8	9.96	9.80	59.2	2,483	2.38%
2020/05/14	5	10.22	5	10.24	10.05	0	2,644	0.00%
2020/05/13	12	10.60	15	10.69	10.60	-3	2,679	-0.11%
2020/05/12	5	10.50	50	10.40	10.30	-45	2,789	-1.61%
2020/05/11	3	10.48	0	0.00	10.45	3	2,791	0.11%
2020/05/08	68	10.84	60	10.83	10.60	8	2,831	0.28%
2020/05/07	99.1	10.44	49	10.45	10.55	50	2,836	1.76%
2020/05/06	15.1	9.82	2	9.95	9.75	13.1	2,735	0.48%
2020/05/05	0	0.00	10	9.98	9.84	-10	2,737	-0.37%
2020/05/04	12	9.80	0	9.85	9.76	12	2,753	0.44%
2020/04/30	0.1	10.00	0	10.00	10.05	0	2,749	0.00%
2020/04/29	3	9.84	3	10.06	9.98	0	2,739	0.00%
2020/04/28	0	0.00	3	9.98	9.96	-3	2,718	-0.11%
2020/04/27	0	0.00	5	9.70	9.73	-5	2,728	-0.18%
2020/04/24	0	0.00	5	9.40	9.38	-5	2,712	-0.18%
2020/04/23	0.8	9.41	6	9.29	9.41	-5.3	2,759	-0.19%
2020/04/21	5.1	9.34	0	0.00	9.12	5.1	2,756	0.19%
2020/04/20	7	9.75	50	9.76	9.71	-43	2,735	-1.57%
2020/04/17	0	9.85	0	0.00	9.90	0	2,767	0.00%
2020/04/16	0	0.00	5	9.75	9.77	-5	2,737	-0.18%
2020/04/15	6	9.65	0	0.00	9.63	6	2,734	0.22%
2020/04/14	0	9.45	0	0.00	9.45	0	2,765	0.00%
2020/04/10	0	0.00	7	9.28	9.40	-7	2,855	-0.25%
2020/04/09	3	9.41	0	9.42	9.42	3	2,869	0.10%
2020/04/08	50.2	9.46	0	0.00	9.43	50.2	2,901	1.73%
2020/04/07	2	9.18	30	9.30	9.19	-28	2,899	-0.97%
2020/04/06	0	9.10	0	0.00	9.10	0	2,939	0.00%
2020/04/01	1	9.06	1	9.14	9.14	0	2,950	0.00%
2020/03/31	128	9.21	23	9.17	9.03	105	3,021	3.48%	大買/鉅額交易
2020/03/30	0.2	8.84	10	8.52	8.85	-9.8	2,972	-0.33%
2020/03/27	15	8.75	3	9.12	8.68	12	2,969	0.40%
2020/03/26	6.1	8.65	3	8.74	8.90	3.1	2,939	0.11%
2020/03/25	0	8.43	0	0.00	8.38	0	2,949	0.00%
2020/03/24	0	7.90	0	0.00	7.98	0	2,935	0.00%
2020/03/23	0	7.55	1.2	7.64	7.55	-1.2	2,916	-0.04%
2020/03/20	0	8.16	1	8.21	8.16	-1	2,917	-0.03%
2020/03/19	0	7.83	0	0.00	7.83	0	2,890	0.00%
2020/03/18	0	8.69	1	8.69	8.69	-1	2,879	-0.03%
2020/03/16	4	9.75	12	10.08	9.52	-8	2,858	-0.28%
2020/03/13	4	10.09	5	9.95	10.15	-1	2,852	-0.04%
2020/03/12	7	11.18	3	11.10	11.00	4	2,828	0.14%
2020/03/11	0.1	11.95	1	12.15	11.70	-0.9	2,811	-0.03%
2020/03/10	2	11.60	2	11.95	12.20	0	2,841	0.00%
2020/03/09	45	13.23	57	12.73	12.10	-12	2,892	-0.41%
2020/03/06	6	13.24	11	13.05	13.20	-5	2,896	-0.17%
2020/03/05	21	12.50	1.2	13.01	13.05	19.8	2,797	0.71%
2020/03/04	1	11.90	6	12.05	11.90	-5	2,916	-0.17%
2020/03/03	0	12.05	31	12.10	12.10	-31	2,936	-1.06%
2020/03/02	2	11.83	0	0.00	11.90	2	2,929	0.07%
2020/02/27	32	12.03	53	12.51	11.95	-21	2,921	-0.72%
2020/02/26	0	12.90	0	0.00	12.90	0	2,873	0.00%
2020/02/25	3	13.07	1	13.00	12.90	2	2,931	0.07%
2020/02/24	1	12.90	0	0.00	12.90	1	2,883	0.03%
2020/02/21	0	13.25	0	0.00	13.25	0	2,865	0.00%
2020/02/20	0	13.65	4	13.58	13.70	-4	2,838	-0.14%
2020/02/19	1	13.75	2	13.95	13.75	-1	2,819	-0.04%
2020/02/18	0	13.65	51.2	13.65	13.65	-51.2	2,760	-1.85%
2020/02/17	119	13.93	17	13.72	13.90	102	2,688	3.79%	大買/鉅額交易
2020/02/14	0	12.65	1	12.80	12.75	-1	2,499	-0.04%
2020/02/13	23	12.56	22	12.46	12.65	1	2,439	0.04%
2020/02/12	0	11.95	0	0.00	11.95	0	2,342	0.00%
2020/02/11	73	11.87	43.1	11.98	11.85	29.9	2,321	1.29%
2020/02/10	17	11.87	17	12.21	12.25	0	2,273	0.00%
2020/02/06	0	11.30	0	0.00	11.30	0	2,188	0.00%
2020/02/05	2.1	11.34	0	0.00	11.15	2.1	2,195	0.10%
2020/02/04	0	11.25	0	0.00	11.25	0	2,167	0.00%
2020/02/03	2.1	11.25	10	11.10	11.10	-7.9	2,169	-0.36%
2020/01/31	0	11.85	0	0.00	11.85	0	2,167	0.00%
2020/01/30	0	11.70	27	11.65	11.75	-27	2,170	-1.24%
2020/01/20	10	12.85	6	12.80	12.90	4	2,133	0.19%
2020/01/17	3	12.95	1	13.05	12.80	2	2,142	0.09%
2020/01/14	25	13.05	8	12.80	12.75	17	2,316	0.73%
2020/01/13	4	13.15	0	0.00	12.90	4	2,306	0.17%
2020/01/10	0	12.65	2	12.90	12.70	-2	2,273	-0.09%
2020/01/09	1	12.70	9	12.78	12.75	-8	2,279	-0.35%
2020/01/08	49	12.73	42	12.98	12.65	7	2,314	0.30%
2020/01/07	1	12.80	0	0.00	12.65	1	2,315	0.04%
2020/01/06	35	12.98	64	12.98	12.80	-29	2,360	-1.23%
2020/01/03	4	12.56	1	12.80	12.65	3	2,296	0.13%
2020/01/02	1	12.80	1	12.95	12.75	0	2,330	0.00%
2019/12/31	0	0.00	2	12.80	12.75	-2	2,342	-0.09%
2019/12/30	0	0.00	1.1	12.94	12.80	-1.1	2,349	-0.05%
2019/12/27	10	12.35	10	12.50	12.50	0	2,317	0.00%
2019/12/26	2	12.70	1	12.40	12.60	1	2,325	0.04%
2019/12/23	3	12.13	0	0.00	12.00	3	2,391	0.13%
2019/12/20	0	0.00	4.1	12.32	12.10	-4.1	2,407	-0.17%
2019/12/19	2	11.90	2	12.15	11.90	0	2,401	0.00%
2019/12/18	0	0.00	4	12.01	12.00	-4	2,505	-0.16%
2019/12/17	30	12.05	0	0.00	11.90	30	2,566	1.17%
2019/12/16	0	0.00	0.5	11.90	12.00	-0.5	2,576	-0.02%
2019/12/13	1	11.85	1	11.85	11.90	0	2,580	0.00%
2019/12/12	0	0.00	2	11.95	11.85	-2	2,619	-0.08%
2019/12/11	0.4	11.90	0	0.00	11.95	0.4	2,631	0.01%
2019/12/10	3	11.97	2.2	12.04	11.90	0.8	2,650	0.03%
2019/12/09	1	12.15	1	12.60	12.15	0	2,648	0.00%
2019/12/06	5	12.16	5	12.15	12.35	0	2,632	0.00%
2019/12/05	4	12.58	3	12.58	12.35	1	2,619	0.04%
2019/12/04	34	12.75	31.6	12.66	12.40	2.4	2,588	0.09%
2019/12/03	21	12.01	18	12.28	12.65	3	2,504	0.12%
2019/12/02	11.5	11.29	43	11.79	11.50	-31.4	2,403	-1.31%
2019/11/22	9	7.54	42	7.65	7.55	-33	2,379	-1.39%
2019/11/21	1	7.06	0	0.00	7.13	1	2,166	0.05%
2019/11/20	0	7.14	0	0.00	7.15	0	2,165	0.00%
2019/11/19	0	7.14	0	0.00	7.15	0	2,171	0.00%
2019/11/18	21	7.33	0	0.00	7.28	21	2,179	0.96%
2019/11/15	10	7.60	26	7.50	7.53	-16	2,225	-0.72%
2019/11/14	3	6.90	20	6.93	6.93	-17	2,172	-0.78%
2019/11/12	11	6.88	10	6.99	6.91	1	2,253	0.04%
2019/11/11	10	6.87	0	0.00	6.69	10	2,286	0.44%
2019/11/07	10	7.05	37	7.05	7.05	-27	2,434	-1.11%
2019/11/06	35	7.16	0	7.13	7.16	35	2,463	1.42%
2019/11/05	8	7.24	0	0.00	7.22	8	2,499	0.32%
2019/11/04	19	7.31	1	7.50	7.22	18	2,571	0.70%
2019/11/01	17	7.37	1	7.39	7.42	16	2,593	0.62%
2019/10/31	10	7.56	0	0.00	7.48	10	2,683	0.37%
2019/10/30	8	7.55	1	7.52	7.55	7	2,783	0.25%
2019/10/29	1	7.77	0	7.57	7.58	1	3,006	0.03%
2019/10/28	5	7.50	5	7.44	7.51	0	3,122	0.00%
2019/10/25	5	7.37	0	7.38	7.38	5	3,364	0.15%
2019/10/24	8	7.40	1	7.41	7.42	7	3,455	0.20%
2019/10/23	0	0.00	5	7.47	7.39	-5	3,504	-0.14%
2019/10/22	5	7.61	0	7.55	7.60	5	3,543	0.14%
2019/10/17	0	0.00	2	7.71	7.60	-2	3,571	-0.06%
2019/10/16	10	7.49	17	7.44	7.72	-7	3,501	-0.20%
2019/10/14	2	7.13	18	7.13	7.11	-16	3,383	-0.47%
2019/10/09	5	7.07	4	7.03	7.02	1	3,391	0.03%
2019/10/08	1	7.14	15	7.17	7.11	-14	3,465	-0.40%
2019/10/04	13	7.64	0	0.00	7.51	13	3,412	0.38%
2019/10/03	2	7.95	0	0.00	7.95	2	3,368	0.06%
2019/10/02	10	8.06	0	0.00	8.03	10	3,324	0.30%
2019/10/01	3	8.32	0	0.00	8.05	3	3,335	0.09%
2019/09/27	7	8.45	5	8.46	8.33	2	3,310	0.06%
2019/09/26	0	0.00	8	8.51	8.37	-8	3,353	-0.24%
2019/09/25	0	0.00	6	8.43	8.45	-6	3,498	-0.17%
2019/09/24	12	8.45	0	8.37	8.40	12	3,545	0.34%
2019/09/23	124	8.51	132	8.38	8.39	-8	3,535	-0.23%	大買/大賣/
2019/09/20	0	0.00	1	8.26	8.28	-1	3,444	-0.03%
2019/09/19	7	8.29	0	0.00	8.24	7	3,444	0.20%
2019/09/18	0	0.00	2	8.33	8.32	-2	3,423	-0.06%
2019/09/17	10	8.41	2	8.51	8.42	8	3,422	0.23%
2019/09/16	10	8.75	7	8.64	8.55	3	3,442	0.09%
2019/09/12	5	8.55	10	8.49	8.46	-5	3,367	-0.15%
2019/09/10	5	8.30	0	0.00	8.30	5	3,458	0.14%
2019/09/09	2	8.50	5	8.40	8.34	-3	3,483	-0.09%
2019/09/06	5	8.28	5	8.30	8.30	0	3,523	0.00%
2019/09/05	0	0.00	16	8.35	8.26	-16	3,577	-0.45%
2019/09/04	5	8.29	0	0.00	8.25	5	3,590	0.14%
2019/09/03	3	8.15	0	0.00	8.15	3	3,653	0.08%
2019/08/29	0	0.00	1.4	8.07	8.08	-1.4	4,113	-0.03%
2019/08/28	0	8.09	0.1	8.09	8.08	0	4,144	0.00%
2019/08/27	0	0.00	0	8.07	8.07	0	4,159	0.00%
2019/08/26	0	0.00	56	8.10	8.05	-56	4,162	-1.35%
2019/08/20	6	8.28	10	8.41	8.22	-4	4,161	-0.10%
2019/08/19	0	0.00	3	8.24	8.16	-3	4,135	-0.07%
2019/08/16	10	8.13	3	8.14	8.15	7	4,147	0.17%
2019/08/14	7	8.34	4	8.28	8.25	3	4,423	0.07%
2019/08/13	8	8.46	0	0.00	8.37	8	4,578	0.17%
2019/08/12	1	8.50	18	8.54	8.58	-17	4,877	-0.35%
2019/08/08	10	8.32	1	8.19	8.23	9	5,243	0.17%
2019/08/07	22	8.37	0	0.00	8.21	22	5,226	0.42%
2019/08/06	36	8.16	30	8.50	8.47	6	5,246	0.11%
2019/08/05	2	8.42	3	8.52	8.35	-1	5,190	-0.02%
2019/08/02	2	8.88	0	0.00	8.88	2	5,134	0.04%
2019/08/01	0	9.13	6	9.43	9.13	-6	5,062	-0.12%
2019/07/31	30	9.21	32	9.28	9.26	-2	5,053	-0.04%
2019/07/30	17	9.05	36	9.05	8.90	-19	4,943	-0.38%
2019/07/29	35	9.01	27	8.94	9.13	8	4,788	0.17%
2019/07/26	41	8.48	8	8.50	8.39	33	4,538	0.73%
2019/07/25	9	8.51	1	8.54	8.49	8	4,455	0.18%
2019/07/24	5	8.54	11.1	8.49	8.53	-6.1	4,403	-0.14%
2019/07/23	5	8.31	19	8.40	8.27	-14	4,358	-0.32%
2019/07/22	4	8.29	0	0.00	8.26	4	4,327	0.09%
2019/07/19	5	8.34	8	8.39	8.25	-3	4,315	-0.07%
2019/07/18	0	0.00	3	8.34	8.28	-3	4,297	-0.07%
2019/07/17	11	8.33	4.4	8.31	8.32	6.6	4,298	0.15%
2019/07/16	7	8.30	14	8.32	8.27	-7	4,285	-0.16%
2019/07/15	16	8.28	1	8.25	8.24	15	4,271	0.35%
2019/07/12	17	8.44	19	8.39	8.35	-2	4,277	-0.05%
2019/07/11	0	0.00	0	8.26	8.26	0	4,216	0.00%
2019/07/10	0	0.00	0	8.28	8.29	0	4,217	0.00%
2019/07/09	50	8.34	0	8.24	8.29	50	4,237	1.18%
2019/07/08	3	8.31	103	8.30	8.33	-100	4,233	-2.36%	大賣/
2019/07/05	14	8.41	9	8.54	8.35	5	4,231	0.12%
2019/07/04	12	8.49	0	0.00	8.43	12	4,228	0.28%
2019/07/03	3	8.44	8	8.68	8.38	-5	4,234	-0.12%
2019/07/02	11	8.61	39	8.37	8.60	-28	4,161	-0.67%
2019/07/01	2	8.05	2	8.02	8.05	0	4,017	0.00%
2019/06/28	0	0.00	10	8.24	8.22	-10	3,990	-0.25%
2019/06/27	22	8.37	9	8.36	8.31	13	4,112	0.32%
2019/06/26	1	8.41	11	8.37	8.34	-10	4,215	-0.24%
2019/06/25	23	8.48	1	8.46	8.33	22	4,222	0.52%
2019/06/24	3	8.52	20	8.57	8.57	-17	4,213	-0.40%
2019/06/21	21	8.73	10	8.83	8.55	11	4,203	0.26%
2019/06/20	50	8.77	40	8.80	8.80	10	4,160	0.24%
2019/06/19	20	8.83	10	8.97	8.82	10	4,131	0.24%
2019/06/18	11	8.79	0	0.00	8.70	11	4,033	0.27%
2019/06/17	0	0.00	0	8.90	8.90	0	4,002	0.00%
2019/06/14	3	9.01	3	8.81	8.83	0	3,973	0.00%
2019/06/13	1	8.91	11	8.91	8.90	-10	3,886	-0.26%
2019/06/12	43	8.75	36	8.90	8.72	7	3,825	0.18%
2019/06/11	4	9.01	10	8.99	8.86	-6	3,783	-0.16%
2019/06/10	5	9.17	35	9.44	9.12	-30	3,717	-0.81%
2019/06/06	88	9.11	37	9.09	9.02	51	3,622	1.41%
2019/06/05	0	0.00	5	8.62	8.91	-5	3,388	-0.15%
2019/06/04	3	8.06	0	0.00	8.10	3	3,248	0.09%
2019/05/31	1	8.35	14	8.31	8.33	-13	3,252	-0.40%
2019/05/30	3	8.36	56	8.38	8.38	-53	3,237	-1.64%
2019/05/29	0	0.00	1	8.43	8.43	-1	3,229	-0.03%
2019/05/28	0	0.00	1	8.34	8.34	-1	3,221	-0.03%
2019/05/27	1	8.47	20	8.43	8.32	-19	3,208	-0.59%
2019/05/24	1	8.55	32	8.60	8.55	-31	3,172	-0.98%
2019/05/23	0	0.00	2	8.95	8.90	-2	3,127	-0.06%
2019/05/22	1	9.10	7	8.99	8.76	-6	3,098	-0.19%
2019/05/21	13	9.22	17	9.03	9.30	-4	3,054	-0.13%
2019/05/20	97	8.94	32	9.30	8.82	65	2,759	2.36%
2019/05/17	57	8.84	42	8.67	9.05	15	2,559	0.59%
2019/05/16	38	8.15	54	8.17	8.40	-16	2,212	-0.72%
2019/05/15	2	7.64	0	7.64	7.64	2	1,811	0.11%
2019/05/14	0	0.00	39	6.87	6.95	-39	1,820	-2.14%
2019/05/13	4	6.57	4	6.58	6.32	0	1,757	0.00%
2019/05/10	0	0.00	27	6.38	6.34	-27	1,739	-1.55%
2019/05/09	3	6.59	3	6.48	6.41	0	1,728	0.00%
2019/05/08	150	6.73	4	6.67	6.68	146	1,708	8.54%	大買/鉅額交易
2019/05/07	13	6.68	6	6.68	6.68	7	1,619	0.43%
2019/05/06	1.3	6.10	0	0.00	6.08	1.3	1,502	0.09%
2019/05/02	0	0.00	3	6.10	6.11	-3	1,525	-0.20%
2019/04/30	0	0.00	0	5.91	6.00	0	1,516	0.00%
2019/04/29	0	0.00	0	5.96	5.98	0	1,525	0.00%
2019/04/26	0	0.00	0	6.10	6.11	0	1,515	0.00%
2019/04/25	0	0.00	1	6.23	6.18	-1	1,547	-0.06%
2019/04/24	0	6.14	0	6.14	6.18	0	1,609	0.00%
2019/04/22	0	6.32	0	0.00	6.38	0	1,609	0.00%
2019/04/18	0	6.30	0	0.00	6.35	0	1,597	0.00%
2019/04/17	1	6.61	0	0.00	6.61	1	1,579	0.06%
2019/04/16	0	0.00	2	6.46	6.41	-2	1,550	-0.13%
2019/04/15	1	6.55	0	0.00	6.54	1	1,536	0.07%
2019/04/12	2	6.30	0	0.00	6.30	2	1,503	0.13%
2019/04/11	3	6.36	1	6.31	6.30	2	1,496	0.13%
2019/04/10	31	6.29	0	0.00	6.38	31	1,475	2.10%
2019/04/09	1	6.24	1	6.30	6.26	0	1,456	0.00%
2019/04/03	5	6.00	0	0.00	6.00	5	1,426	0.35%
2019/04/02	0	6.02	1	5.96	6.03	-1	1,405	-0.07%
2019/04/01	4	5.97	29	5.88	5.85	-25	1,363	-1.83%
2019/03/29	2	6.78	22	6.31	6.30	-20	1,221	-1.64%
2019/03/28	3	7.00	0	0.00	6.99	3	1,118	0.27%
2019/03/25	2	7.19	0	0.00	7.20	2	1,129	0.18%
2019/03/22	2	7.36	0	0.00	7.39	2	1,130	0.18%
2019/03/21	1	7.60	0	0.00	7.42	1	1,131	0.09%
2019/03/20	0	7.80	0	0.00	7.84	0	1,091	0.00%
2019/03/14	0	0.00	1	7.90	7.90	-1	1,080	-0.09%
2019/03/13	0	7.88	0	0.00	7.92	0	1,107	0.00%
2019/03/12	0	7.90	0	0.00	7.93	0	1,109	0.00%
2019/03/11	1	7.85	0	0.00	7.85	1	1,166	0.09%
2019/03/08	0	7.89	0	0.00	7.89	0	1,190	0.00%
2019/03/07	30	8.30	31	8.20	8.10	-1	1,187	-0.08%
2019/03/04	0	0.00	1	8.04	8.04	-1	1,209	-0.08%
2019/02/27	0	8.10	0	0.00	8.08	0	1,232	0.00%
2019/02/25	0	8.10	0	0.00	8.13	0	1,316	0.00%
2019/02/22	0	8.01	0	0.00	8.05	0	1,336	0.00%
2019/02/19	1	8.11	0	0.00	8.11	1	1,362	0.07%
2019/02/18	0	0.00	4	8.09	8.09	-4	1,364	-0.29%
2019/02/15	2	8.19	0	0.00	8.07	2	1,405	0.14%
2019/02/14	0	8.15	0	0.00	8.20	0	1,402	0.00%
2019/02/13	2	8.05	0	0.00	7.90	2	1,347	0.15%
2019/01/21	3	7.99	0	0.00	7.89	3	1,456	0.21%
2019/01/16	5	8.09	7	8.01	8.00	-2	1,487	-0.13%
2019/01/15	1	7.62	0	0.00	7.50	1	1,433	0.07%
2019/01/14	1	7.45	0	0.00	7.48	1	1,449	0.07%
2018/12/25	1	7.08	0	0.00	7.10	1	1,728	0.06%
2018/12/18	1	7.40	1	7.45	7.21	0	2,012	0.00%
2018/12/14	0	0.00	1	7.63	7.70	-1	2,159	-0.05%
2018/12/06	1	7.95	0	0.00	7.77	1	2,818	0.04%
2018/12/04	1	8.31	2	8.40	8.45	-1	2,942	-0.03%
2018/11/30	0	0.00	1	8.16	8.14	-1	3,055	-0.03%
2018/11/29	0	0.00	1	8.13	8.05	-1	3,139	-0.03%
2018/11/23	1	7.99	0	0.00	7.91	1	3,683	0.03%
2018/11/15	1	7.82	0	0.00	7.87	1	3,858	0.03%
2018/11/08	0	0.00	1	7.85	7.74	-1	3,889	-0.03%
2018/10/29	0	0.00	20	6.84	6.81	-20	3,804	-0.53%
2018/10/26	20	7.05	0	0.00	6.89	20	3,806	0.53%
2018/10/25	2	7.12	0	0.00	7.05	2	3,765	0.05%
2018/10/22	0	0.00	18	7.55	7.69	-18	3,742	-0.48%
2018/10/19	18	7.40	10	7.40	7.32	8	3,751	0.21%
2018/10/18	8	7.61	8	7.62	7.62	0	3,741	0.00%
2018/10/17	0	0.00	8	7.83	7.83	-8	3,737	-0.21%
2018/10/16	11	8.08	0	0.00	7.94	11	3,731	0.29%
2018/10/15	15	7.90	12	7.97	7.97	3	3,671	0.08%
2018/10/12	0	0.00	2	7.88	7.88	-2	3,691	-0.05%
2018/10/11	8	7.75	1	7.73	7.73	7	3,724	0.19%
2018/10/09	3	8.77	10	8.80	8.58	-7	3,686	-0.19%
2018/10/08	0	0.00	2	8.94	8.94	-2	3,677	-0.05%
2018/10/05	2	9.23	2	9.11	9.02	0	3,702	0.00%
2018/10/04	10	9.70	0	0.00	9.60	10	3,692	0.27%
2018/10/03	2	9.67	0	0.00	9.57	2	3,691	0.05%
2018/10/02	27	9.87	30	9.87	9.87	-3	3,681	-0.08%
2018/10/01	17	10.36	2	10.48	10.15	15	3,623	0.41%
2018/09/28	8	10.48	18	10.33	10.30	-10	3,589	-0.28%
2018/09/25	1	10.30	0	0.00	10.25	1	3,549	0.03%
2018/09/21	1	10.40	0	0.00	10.35	1	3,522	0.03%
2018/09/20	4	10.49	2	10.63	10.35	2	3,477	0.06%
2018/09/19	7	10.66	28	10.57	10.90	-21	3,476	-0.60%
2018/09/18	5	10.10	5	10.29	10.05	0	3,279	0.00%
2018/09/17	34	10.39	26	10.15	10.15	8	3,256	0.25%
2018/09/14	3	10.40	5	10.68	10.45	-2	3,262	-0.06%
2018/09/13	14	10.13	11	10.72	10.50	3	3,199	0.09%
2018/09/12	12	9.95	11	10.00	10.10	1	3,091	0.03%
2018/09/11	0	0.00	12	10.25	10.25	-12	3,070	-0.39%
2018/09/10	22	9.33	29	9.47	9.36	-7	2,969	-0.24%
2018/09/07	1	10.10	1	10.60	10.15	0	2,941	0.00%
2018/09/06	50	10.88	50	10.65	10.55	0	2,876	0.00%
2018/09/05	30	10.50	27	10.59	10.40	3	2,783	0.11%
2018/09/04	14	10.86	10	10.83	10.95	4	2,704	0.15%
2018/09/03	39	10.56	34	10.64	10.60	5	2,515	0.20%
2018/08/31	10	9.80	15	9.61	9.90	-5	2,230	-0.22%
2018/08/30	14	8.83	13	8.79	9.00	1	2,140	0.05%
2018/08/29	11	8.62	32	8.62	8.51	-21	2,217	-0.95%
2018/08/28	2	8.56	1	8.57	8.61	1	2,224	0.04%
2018/08/27	20	9.00	7	8.80	8.75	13	2,217	0.59%
2018/08/24	20	8.89	54	8.80	8.62	-34	2,187	-1.55%
2018/08/23	7	8.51	28	8.49	8.61	-21	2,082	-1.01%
2018/08/22	6	7.72	8	7.81	7.83	-2	2,005	-0.10%
2018/08/21	5	7.14	27	7.18	7.12	-22	1,975	-1.11%
2018/08/20	58	7.48	5	7.32	7.29	53	1,942	2.73%
2018/08/17	5	7.95	5	7.80	7.75	0	1,914	0.00%
2018/08/16	5	7.88	5	7.95	7.84	0	1,907	0.00%
2018/08/14	6	8.17	5	8.32	8.23	1	1,933	0.05%
2018/08/13	4	8.39	0	0.00	8.03	4	1,911	0.21%
2018/08/10	13	9.11	40	9.09	8.90	-27	1,882	-1.43%
2018/08/09	4	9.23	1	9.12	9.12	3	1,880	0.16%
2018/08/08	4	9.29	2	9.30	9.27	2	1,945	0.10%
2018/08/07	39	9.43	1	9.33	9.30	38	2,056	1.85%
2018/08/06	0	0.00	2	9.29	9.29	-2	2,211	-0.09%
2018/08/03	5	9.37	4	9.36	9.33	1	2,330	0.04%
2018/07/26	5	9.56	10	9.57	9.57	-5	2,418	-0.21%
2018/07/24	6	9.29	5	9.39	9.34	1	2,424	0.04%
2018/07/20	6	9.53	0	0.00	9.43	6	2,474	0.24%
2018/07/18	1	9.70	11	9.87	10.00	-10	2,487	-0.40%
2018/07/13	7	9.46	5	9.41	9.31	2	2,448	0.08%
2018/07/12	5	9.26	0	0.00	9.24	5	2,423	0.21%
2018/07/11	5	9.55	5	9.47	9.40	0	2,409	0.00%
2018/07/10	5	9.66	58	9.56	9.50	-53	2,394	-2.21%
2018/07/06	1	9.50	0	0.00	9.50	1	2,421	0.04%
2018/07/05	2	9.69	34	9.86	9.58	-32	2,427	-1.32%
2018/07/04	5	9.61	31	9.66	9.57	-26	2,391	-1.09%
2018/07/03	39	9.76	3	9.69	9.50	36	2,381	1.51%
2018/07/02	0	0.00	30	10.30	10.00	-30	2,354	-1.27%
2018/06/29	5	10.60	39	10.47	10.60	-34	2,339	-1.45%
2018/06/28	24	10.69	10	10.60	10.60	14	2,324	0.60%
2018/06/27	45	10.53	11	10.56	10.20	34	2,421	1.40%
2018/06/25	0	0.00	3	12.25	12.00	-3	2,334	-0.13%
2018/06/22	6	12.05	0	0.00	12.05	6	2,245	0.27%
2018/06/15	0	0.00	6	12.16	12.35	-6	2,224	-0.27%
2018/06/14	0	0.00	4	12.25	12.15	-4	2,195	-0.18%
2018/06/13	0	0.00	10	12.28	12.25	-10	2,242	-0.45%
2018/06/12	26	12.10	5	12.10	12.10	21	2,216	0.95%
2018/06/08	5	12.35	20	12.40	12.25	-15	2,269	-0.66%
2018/06/07	17	12.45	70	12.64	12.35	-53	2,273	-2.33%
2018/06/06	70	12.50	0	0.00	12.50	70	2,262	3.09%
2018/06/05	11	12.10	0	0.00	12.05	11	2,149	0.51%
2018/06/04	20	12.43	0	0.00	12.30	20	2,168	0.92%
2018/05/31	1	12.30	0	0.00	12.20	1	2,167	0.05%
2018/05/30	10	12.40	10	12.45	12.40	0	2,157	0.00%
2018/05/29	0	0.00	0	12.35	12.40	0	2,140	0.00%
2018/05/28	0	0.00	1	12.35	12.05	-1	2,131	-0.05%
2018/05/23	0	0.00	1	12.45	12.05	-1	2,134	-0.05%
2018/05/22	11	12.36	11	12.47	12.30	0	2,121	0.00%
2018/05/21	1	12.50	1	12.50	12.50	0	2,122	0.00%
2018/05/18	0	0.00	0	12.45	12.50	0	2,134	0.00%
2018/05/16	0	0.00	14	12.60	12.60	-14	2,230	-0.63%
2018/05/15	27	12.75	21	12.91	12.60	6	2,184	0.27%
2018/05/14	7	13.99	7	14.17	13.85	0	2,150	0.00%
2018/05/11	135	13.70	198	13.88	13.85	-63	1,992	-3.16%	大買/大賣/
2018/05/10	13	12.94	17	12.91	13.05	-4	1,870	-0.21%
2018/05/09	0	0.00	2	12.83	12.70	-2	1,870	-0.11%
2018/05/08	20	12.93	0	12.85	12.90	20	1,873	1.07%
2018/05/07	4	12.93	0	0.00	13.00	4	1,887	0.21%
2018/05/04	9	13.48	20.3	13.38	13.15	-11.3	1,880	-0.60%
2018/05/03	16	13.23	30	13.22	13.05	-14	1,840	-0.76%
2018/04/30	14	12.55	16	12.50	12.55	-2	1,800	-0.11%
2018/04/27	25	12.06	1	11.85	12.00	24	1,786	1.34%
2018/04/24	20	12.95	4	12.80	12.60	16	1,737	0.92%
2018/04/19	0	0.00	0	13.55	13.55	0	1,750	0.00%
2018/04/18	20	13.75	0	0.00	13.30	20	1,754	1.14%
2018/04/17	0	13.55	0	0.00	13.50	0	1,746	0.00%
2018/04/16	0	14.05	30	13.95	13.80	-30	1,755	-1.71%
2018/04/13	0	13.95	0	0.00	13.95	0	1,768	0.00%
2018/04/12	0	14.20	0	0.00	14.10	0	1,789	0.00%
2018/04/11	30	13.73	1	13.70	13.90	29	1,764	1.64%
2018/04/09	0	13.60	2	13.60	13.65	-2	1,774	-0.11%
2018/03/31	0	14.00	0	0.00	14.00	0	1,766	0.00%
2018/03/30	4	13.95	2	14.08	14.30	2	1,763	0.11%
2018/03/29	0	0.00	2	15.10	15.00	-2	1,602	-0.12%
2018/03/26	1	15.10	0	0.00	15.10	1	1,721	0.06%
2018/03/20	0	15.80	0	0.00	15.80	0	1,718	0.00%
2018/03/19	5	16.10	2	15.90	15.90	3	1,733	0.17%
2018/03/16	1	15.45	0	0.00	15.45	1	1,688	0.06%
2018/03/14	12	15.93	2	15.88	15.80	10	1,702	0.59%
2018/03/13	0	0.00	2	15.40	15.40	-2	1,645	-0.12%
2018/03/12	0	15.05	0	0.00	15.05	0	1,659	0.00%
2018/03/09	50	15.50	0	0.00	15.40	50	1,671	2.99%
2018/03/08	3	15.62	3	15.45	15.50	0	1,697	0.00%
2018/03/07	0	15.20	0	15.20	15.30	0	1,696	0.00%
2018/03/06	0	15.00	1	15.05	15.05	-1	1,719	-0.06%
2018/03/05	0	15.00	0	0.00	15.05	0	1,865	0.00%
2018/02/27	0	15.15	0	0.00	15.20	0	1,915	0.00%
2018/02/26	0	15.05	0	0.00	15.10	0	1,937	0.00%
2018/02/23	0	15.05	0	0.00	15.15	0	1,961	0.00%
2018/02/21	0.2	14.80	0	0.00	14.85	0.2	2,058	0.01%
2018/02/12	0	14.10	5	14.50	14.20	-5	2,055	-0.24%
2018/02/09	12	14.60	47	14.56	14.50	-35	2,053	-1.70%
2018/02/08	0	13.90	2	14.10	14.00	-2	1,974	-0.10%
2018/02/07	0	0.00	1	14.55	14.30	-1	2,020	-0.05%
2018/02/06	4	14.34	92	14.29	14.10	-88	2,043	-4.31%
2018/02/05	0	15.60	0	0.00	15.60	0	2,012	0.00%
2018/02/01	0	0.00	1	15.85	15.80	-1	2,085	-0.05%
2018/01/31	3	15.90	0	0.00	15.85	3	2,119	0.14%
2018/01/30	2	16.20	0	0.00	15.95	2	2,139	0.09%
2018/01/29	1	15.95	1	15.95	15.90	0	2,150	0.00%
2018/01/26	1	15.95	6	15.98	15.95	-5	2,184	-0.23%
2018/01/25	2	15.95	0	0.00	15.90	2	2,200	0.09%
2018/01/23	6	16.55	0	0.00	16.20	6	2,210	0.27%
2018/01/18	0	0.00	1	16.55	16.40	-1	2,399	-0.04%
2018/01/17	6	16.47	0	0.00	16.55	6	2,476	0.24%
2018/01/15	0	0.00	1	16.20	16.10	-1	2,521	-0.04%
2018/01/12	0	0.00	1	16.35	16.25	-1	2,573	-0.04%
2018/01/09	0	0.00	5	16.55	16.30	-5	3,166	-0.16%
2018/01/04	3	16.60	0	0.00	16.80	3	3,612	0.08%
2018/01/03	3	16.65	0	0.00	16.60	3	3,679	0.08%