立凱-KY (5227)-華南永昌券商分點個股進出

台股 » 個股 » 立凱-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

立凱-KY

(5227)

股價
37.00
漲跌
▼1.50
漲幅
-3.90%
成交量
672張
產業
上櫃電子零組件類股
264人加入追蹤

立即追蹤
本地時間:13:30

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

立凱-KY (5227)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
2024/04/18	2.6	37.28	0	0.00	37.00	2.6	229	1.14%
2024/04/17	0.4	38.69	0	0.00	38.50	0.4	222	0.19%
2024/04/16	1	39.05	0	0.00	38.55	1	219	0.46%
2024/04/15	1	39.15	0	0.00	39.10	1	217	0.47%
2024/04/12	4	39.10	17.3	39.36	39.60	-13.3	213	-6.22%
2024/04/11	0	41.30	0	0.00	41.20	0	206	0.00%
2024/04/10	16.1	42.79	3	43.62	42.70	13.1	205	6.35%
2024/04/09	3.8	43.02	8	42.42	43.45	-4.3	198	-2.14%
2024/04/08	0.1	39.64	0	0.00	39.50	0.1	187	0.05%
2024/04/03	0	39.85	0	0.00	39.90	0	186	0.02%
2024/04/02	0.1	40.04	1	39.90	39.95	-0.9	187	-0.46%
2024/04/01	0.1	40.25	0	0.00	40.05	0.1	186	0.03%
2024/03/29	1.4	40.55	0	0.00	40.35	1.4	186	0.76%
2024/03/28	0	39.99	0	0.00	40.10	0	184	0.01%
2024/03/27	0.4	39.79	2	39.60	39.60	-1.6	184	-0.87%
2024/03/26	1.2	40.02	0	0.00	39.85	1.2	182	0.64%
2024/03/25	20.1	40.51	1	40.10	40.70	19.1	180	10.59%
2024/03/22	0	40.15	0	0.00	40.00	0	180	0.00%
2024/03/21	0	40.25	0	0.00	40.15	0	179	0.01%
2024/03/20	0.2	40.36	1.8	40.17	40.00	-1.6	180	-0.89%
2024/03/19	0.1	40.85	0	0.00	40.30	0.1	178	0.07%
2024/03/18	0.1	40.80	0	0.00	40.80	0.1	179	0.03%
2024/03/15	1.2	40.21	0	0.00	40.50	1.2	181	0.68%
2024/03/14	0.7	40.36	0	0.00	40.30	0.7	180	0.39%
2024/03/13	0.2	40.72	0	0.00	40.20	0.2	180	0.12%
2024/03/12	1.1	40.60	0	0.00	40.80	1.1	179	0.60%
2024/03/11	0.1	41.22	0	0.00	41.25	0.1	181	0.07%
2024/03/08	0.7	41.64	0	0.00	40.60	0.7	184	0.37%
2024/03/07	6.7	42.85	0	0.00	42.80	6.7	178	3.74%
2024/03/06	1.3	44.67	0	0.00	44.50	1.3	171	0.78%
2024/03/05	3.3	44.68	1	44.55	44.60	2.3	170	1.33%
2024/03/04	1	44.75	1	45.25	44.85	0	168	0.00%
2024/03/01	0.1	45.05	0	0.00	44.95	0.1	167	0.07%
2024/02/29	0	45.04	0	0.00	45.00	0	166	0.01%
2024/02/27	0.4	45.14	3	45.02	44.90	-2.6	167	-1.58%
2024/02/26	1	45.45	1	45.45	45.45	0	164	0.01%
2024/02/23	2.4	45.88	0	0.00	45.70	2.4	166	1.44%
2024/02/21	1.1	46.90	0	0.00	46.55	1.1	164	0.64%
2024/02/20	0.1	47.45	2	47.90	47.15	-1.9	165	-1.15%
2024/02/19	0.1	47.32	0	0.00	47.30	0.1	163	0.07%
2024/02/16	0	46.80	2	46.68	46.60	-2	162	-1.23%
2024/02/15	0.1	45.89	0	0.00	46.10	0.1	161	0.07%
2024/02/05	0.2	46.05	0	0.00	45.60	0.2	164	0.10%
2024/02/02	0.3	45.75	1	45.80	46.25	-0.7	165	-0.45%
2024/02/01	0.4	45.46	0	0.00	45.30	0.4	161	0.23%
2024/01/31	0.1	45.53	0	0.00	45.25	0.1	158	0.06%
2024/01/30	0	45.65	1	45.60	45.95	-1	156	-0.64%
2024/01/29	0.1	45.85	1	45.50	45.50	-0.9	158	-0.58%
2024/01/26	1	45.60	0	0.00	45.50	1	159	0.64%
2024/01/25	0.1	45.81	0	0.00	45.65	0.1	158	0.03%
2024/01/24	0.1	45.91	2	45.78	45.70	-1.9	158	-1.17%
2024/01/23	0.1	45.94	0	0.00	45.65	0.1	160	0.04%
2024/01/22	0.1	45.90	0	0.00	45.90	0.1	160	0.04%
2024/01/19	0	46.25	0	0.00	45.85	0	162	0.01%
2024/01/18	0.2	45.86	0	0.00	45.60	0.2	163	0.11%
2024/01/17	3	45.74	0	0.00	45.50	3	164	1.85%
2024/01/16	1	46.70	1	47.00	46.10	0	165	0.01%
2024/01/15	0	46.95	0	0.00	47.05	0	170	0.01%
2024/01/12	2	46.80	0	0.00	46.90	2	176	1.14%
2024/01/11	2	47.94	1	47.30	46.90	1	179	0.56%
2024/01/10	10.1	45.51	0	0.00	45.65	10.1	181	5.55%
2024/01/09	0	45.92	0	0.00	45.70	0	182	0.02%
2024/01/08	0	46.70	0	0.00	46.20	0	182	0.00%
2024/01/05	7.3	46.80	0.3	46.75	46.55	7	182	3.81%
2024/01/04	0.2	46.82	1	46.50	46.80	-0.8	182	-0.46%
2024/01/03	1	46.81	0	0.00	47.00	1	193	0.53%
2024/01/02	0.3	47.26	0	0.00	46.95	0.3	195	0.13%
2023/12/29	0.1	47.68	0	0.00	47.45	0.1	196	0.06%
2023/12/27	0	47.45	0	0.00	47.20	0	198	0.00%
2023/12/26	0	0.00	1	47.40	47.45	-1	202	-0.49%
2023/12/25	0	47.50	1	47.30	47.15	-1	205	-0.48%
2023/12/22	0	47.65	0	0.00	47.30	0	211	0.00%
2023/12/21	0.1	47.71	0	0.00	47.55	0.1	217	0.03%
2023/12/19	0.1	47.56	0	0.00	47.35	0.1	218	0.06%
2023/12/14	0	48.70	0	0.00	48.55	0	226	0.01%
2023/12/13	0.1	48.70	0	0.00	48.70	0.1	233	0.04%
2023/12/12	1.1	48.63	0	0.00	48.50	1.1	247	0.44%
2023/12/11	0.1	49.81	0	0.00	49.15	0.1	249	0.04%
2023/12/08	2	49.80	0.1	50.40	49.80	1.9	259	0.75%
2023/12/07	0.1	50.63	0	0.00	49.90	0.1	281	0.04%
2023/12/06	1.1	51.59	1	51.00	51.30	0.1	298	0.03%
2023/12/05	0.1	49.43	2.3	49.92	52.40	-2.3	294	-0.77%
2023/12/04	0.1	49.19	0	0.00	49.00	0.1	289	0.02%
2023/12/01	0	48.85	1	50.10	49.55	-1	287	-0.34%
2023/11/30	0.2	48.50	0	0.00	49.35	0.2	282	0.07%
2023/11/29	0.2	48.48	0	0.00	47.90	0.2	280	0.07%
2023/11/28	0	0.00	3	48.13	48.50	-3	282	-1.06%
2023/11/27	0.1	47.50	1	47.85	47.65	-0.9	283	-0.31%
2023/11/24	0.2	47.83	0	0.00	47.15	0.2	285	0.08%
2023/11/22	1.1	48.22	4	48.39	48.15	-2.9	285	-1.00%
2023/11/21	4.1	47.73	0	0.00	47.70	4.1	290	1.42%
2023/11/20	1.3	47.65	0	0.00	47.50	1.3	295	0.43%
2023/11/17	1	47.55	1	47.80	47.85	0	294	0.00%
2023/11/16	5	46.90	0	0.00	46.90	5	293	1.70%
2023/11/14	0.1	45.93	0	0.00	45.90	0.1	299	0.02%
2023/11/13	1.2	45.60	0	0.00	45.65	1.2	300	0.39%
2023/11/10	0.3	46.71	0	0.00	46.50	0.3	303	0.10%
2023/11/08	0	47.40	0	0.00	47.00	0	308	0.00%
2023/11/07	0.1	47.52	0	0.00	47.30	0.1	309	0.02%
2023/11/06	0.1	48.20	0	0.00	48.00	0.1	311	0.02%
2023/11/03	0	47.05	0	0.00	47.00	0	310	0.01%
2023/11/02	0	47.00	0	0.00	47.05	0	310	0.00%
2023/11/01	0.2	46.90	0	0.00	46.55	0.2	315	0.08%
2023/10/31	0.1	47.00	0	0.00	46.40	0.1	315	0.02%
2023/10/30	1	47.00	0	0.00	46.95	1	316	0.32%
2023/10/27	0	47.15	0	0.00	46.90	0	317	0.01%
2023/10/26	0	0.00	20	47.70	47.40	-20	318	-6.29%
2023/10/25	0	0.00	1	47.00	47.30	-1	317	-0.32%
2023/10/24	0	47.15	0	0.00	47.10	0	316	0.01%
2023/10/23	0.1	47.00	0	0.00	46.50	0.1	315	0.03%
2023/10/20	1.1	46.93	0.2	47.70	47.10	0.9	311	0.28%
2023/10/19	0.2	48.71	1	49.01	48.15	-0.9	313	-0.28%
2023/10/18	1.3	49.06	5.7	48.99	48.80	-4.4	313	-1.41%
2023/10/17	1.1	50.13	0	0.00	50.00	1.1	312	0.36%
2023/10/16	0.2	50.82	2	51.30	50.30	-1.8	313	-0.59%
2023/10/13	0	51.47	0	0.00	51.50	0	316	0.01%
2023/10/12	0.1	51.47	0	0.00	51.50	0.1	320	0.03%
2023/10/11	6.2	50.32	5	53.10	51.00	1.2	323	0.37%
2023/10/06	1.1	54.40	1	54.50	54.30	0.1	320	0.03%
2023/10/05	1	53.90	0	0.00	53.80	1	319	0.32%
2023/10/04	1	53.00	0	0.00	52.70	1	319	0.32%
2023/10/03	1	53.51	0	0.00	53.50	1	320	0.32%
2023/10/02	1	54.41	1	54.90	54.30	0	321	0.01%
2023/09/28	0	54.80	1	55.20	54.60	-1	320	-0.31%
2023/09/27	1	54.03	0	0.00	54.00	1	321	0.33%
2023/09/26	0.2	56.00	4	56.00	55.70	-3.8	322	-1.18%
2023/09/25	1	54.20	0	0.00	53.20	1	321	0.31%
2023/09/22	0	0.00	0.3	53.20	53.30	-0.3	322	-0.08%
2023/09/21	0.2	53.74	0	0.00	53.00	0.2	324	0.05%
2023/09/20	0.1	54.80	2	54.60	54.40	-1.9	324	-0.59%
2023/09/19	0.2	55.42	5	55.20	54.30	-4.8	326	-1.47%
2023/09/18	1	56.81	7	57.20	56.90	-6	324	-1.84%
2023/09/15	4	56.20	3	54.87	56.50	1	319	0.33%
2023/09/14	0.1	53.08	0	0.00	53.20	0.1	307	0.03%
2023/09/13	8	53.24	0	0.00	53.30	8	307	2.61%
2023/09/12	0	52.00	9.7	53.89	54.00	-9.6	308	-3.13%
2023/09/11	5.2	46.44	9.4	48.65	49.15	-4.2	292	-1.44%
2023/09/08	0.3	50.57	0	0.00	50.20	0.3	275	0.12%
2023/09/07	0	50.70	0	0.00	50.40	0	278	0.01%
2023/09/06	0	51.20	0	0.00	50.70	0	289	0.01%
2023/09/04	0.1	50.49	0	0.00	51.10	0.1	303	0.04%
2023/09/01	1.5	50.39	0	0.00	50.20	1.5	306	0.49%
2023/08/31	1.8	51.50	6	51.03	50.70	-4.2	308	-1.35%
2023/08/30	0	0.00	2	50.60	51.00	-2	310	-0.64%
2023/08/29	1.1	50.28	3.2	49.87	50.30	-2.1	313	-0.68%
2023/08/28	1.2	48.75	8	49.03	49.00	-6.8	314	-2.16%
2023/08/25	2.2	49.31	0.1	49.40	49.25	2.1	313	0.67%
2023/08/24	0.2	52.20	0	0.00	51.10	0.2	309	0.07%
2023/08/23	0.1	52.80	0	0.00	52.70	0.1	309	0.03%
2023/08/22	0.1	53.96	0	0.00	53.00	0.1	321	0.05%
2023/08/21	0.1	53.59	0	0.00	53.30	0.1	326	0.04%
2023/08/18	1.1	51.44	0	0.00	51.50	1.1	336	0.32%
2023/08/17	0.1	53.60	0	0.00	53.40	0.1	345	0.01%
2023/08/16	11.1	53.32	23	55.07	54.00	-11.9	350	-3.40%
2023/08/15	14	58.42	0	0.00	58.00	14	354	3.95%
2023/08/14	0	59.90	0	0.00	59.00	0	375	0.00%
2023/08/11	0.1	61.40	0	0.00	61.20	0.1	404	0.01%
2023/08/09	0	60.78	0	0.00	60.30	0	515	0.00%
2023/08/08	1	62.20	0	0.00	61.90	1	574	0.18%
2023/08/07	12.1	61.36	0	0.00	62.90	12.1	604	2.00%
2023/08/04	0.1	59.04	1	58.80	59.40	-0.9	652	-0.14%
2023/08/02	0	59.90	0	0.00	59.30	0	666	0.00%
2023/08/01	0	60.60	0	0.00	60.10	0	683	0.00%
2023/07/31	0	60.72	0	0.00	60.20	0	701	0.00%
2023/07/27	2	61.35	0	0.00	61.80	2	737	0.27%
2023/07/26	0	60.60	0	0.00	60.30	0	783	0.00%
2023/07/25	0.2	61.00	0	0.00	61.20	0.2	795	0.03%
2023/07/24	1.1	60.04	0	0.00	60.00	1.1	799	0.14%
2023/07/21	0	0.00	19	62.22	62.10	-19	800	-2.37%
2023/07/20	1	63.11	0	0.00	63.00	1	819	0.12%
2023/07/19	0	63.90	0	0.00	63.10	0	827	0.00%
2023/07/18	2	64.30	0	0.00	63.90	2	864	0.23%
2023/07/17	1	65.71	5	66.00	65.20	-4	953	-0.42%
2023/07/14	1.1	65.59	0	0.00	65.80	1.1	980	0.11%
2023/07/13	1	65.50	0	0.00	65.20	1	984	0.10%
2023/07/12	0	67.80	0	0.00	67.00	0	981	0.00%
2023/07/07	1	67.50	0	0.00	67.80	1	1,012	0.10%
2023/07/06	7	67.07	0	0.00	66.90	7	1,029	0.68%
2023/07/05	3	68.10	0	67.60	67.50	3	1,037	0.29%
2023/07/04	11	67.09	0	0.00	67.10	11	1,056	1.04%
2023/07/03	1	67.50	0	0.00	67.50	1	1,050	0.10%
2023/06/29	2	67.35	0	0.00	67.30	2	1,046	0.19%
2023/06/28	1	67.20	0	0.00	67.00	1	1,047	0.10%
2023/06/27	0	68.30	0	67.60	67.00	0	1,046	0.00%
2023/06/26	0.1	69.00	0	0.00	68.10	0.1	1,044	0.00%
2023/06/21	0	0.00	6	69.10	69.20	-6	1,042	-0.58%
2023/06/19	0	70.70	1	69.80	69.80	-1	1,042	-0.09%
2023/06/15	3	69.57	2	69.25	69.00	1	1,038	0.10%
2023/06/14	2	70.34	0	0.00	69.70	2	1,033	0.20%
2023/06/13	5	70.20	0	70.30	69.80	5	1,042	0.48%
2023/06/12	4.1	70.76	2	69.80	69.80	2.1	1,040	0.20%
2023/06/09	1	71.80	0	0.00	72.30	1	1,029	0.10%
2023/06/08	1.1	72.62	1	73.10	72.10	0.1	1,033	0.01%
2023/06/07	5	71.46	0	0.00	71.20	5	1,037	0.48%
2023/06/05	2	71.95	0	0.00	71.80	2	1,043	0.19%
2023/06/02	0.1	72.00	0	0.00	71.80	0.1	1,054	0.00%
2023/05/31	0	0.00	2	72.45	72.10	-2	1,057	-0.19%
2023/05/30	2	72.25	0	0.00	72.30	2	1,064	0.19%
2023/05/29	1	71.10	0	0.00	71.20	1	1,083	0.09%
2023/05/26	15.1	71.43	0	0.00	70.80	15.1	1,090	1.38%
2023/05/24	1	71.50	1.3	72.88	72.50	-0.3	1,098	-0.03%
2023/05/23	12.2	72.54	0	0.00	72.10	12.2	1,092	1.11%
2023/05/22	1	73.20	0	0.00	73.20	1	1,084	0.09%
2023/05/19	1.3	73.14	0	0.00	73.30	1.3	1,083	0.12%
2023/05/18	21.1	73.50	3	73.63	73.40	18.1	1,082	1.67%
2023/05/17	9.5	75.48	9	75.59	75.00	0.5	1,062	0.05%
2023/05/16	3.1	78.58	2	78.45	76.10	1.1	1,034	0.10%
2023/05/15	1	79.43	11.1	78.56	80.00	-10	980	-1.02%
2023/05/12	1	77.40	48	76.83	77.80	-47	959	-4.90%
2023/05/11	4	73.55	5	73.06	73.10	-1	917	-0.11%
2023/05/10	11	74.23	10	75.16	74.90	1	893	0.11%
2023/05/09	23	72.46	10.7	72.69	72.50	12.3	852	1.45%
2023/05/08	36	73.51	6.1	73.48	72.40	29.9	843	3.55%
2023/05/05	0.1	72.90	6	72.92	72.70	-6	837	-0.71%
2023/05/04	1.1	72.89	2	72.95	72.80	-0.9	838	-0.11%
2023/05/03	10	72.14	0	71.90	72.00	10	829	1.21%
2023/05/02	0	0.00	3	72.13	73.50	-3	815	-0.37%
2023/04/28	0	0.00	0	69.48	70.70	0	774	0.00%
2023/04/27	0	69.40	0	0.00	69.10	0	767	0.00%
2023/04/25	0	0.00	1	71.10	70.40	-1	756	-0.13%
2023/04/24	0	68.70	1	68.30	68.60	-1	737	-0.13%
2023/04/21	6	69.92	6	69.80	68.20	0	730	0.00%
2023/04/20	18	73.04	4.7	73.41	73.00	13.3	696	1.91%
2023/04/19	12	70.13	0	0.00	70.50	12	614	1.95%
2023/04/18	0	0.00	4	66.90	66.90	-4	585	-0.68%
2023/04/14	1	66.90	0	0.00	66.60	1	582	0.17%
2023/04/13	0	67.50	1	67.50	67.70	-1	586	-0.17%
2023/04/12	0	68.21	0	0.00	67.50	0	578	0.00%
2023/04/11	0	70.07	0	0.00	69.80	0	565	0.00%
2023/04/10	0	68.90	0	68.75	69.20	0	548	0.00%
2023/04/07	0	67.62	1	66.50	70.00	-1	537	-0.19%
2023/04/06	0	65.10	0	0.00	65.00	0	517	0.00%
2023/03/31	0	65.10	0	0.00	65.00	0	520	0.00%
2023/03/30	0	65.30	0	0.00	64.60	0	522	0.00%
2023/03/29	0.1	65.88	0	0.00	64.90	0.1	524	0.02%
2023/03/28	0	65.80	0	0.00	65.50	0	531	0.00%
2023/03/27	0	66.56	0	0.00	66.30	0	532	0.00%
2023/03/24	0.1	66.82	0	0.00	66.40	0.1	537	0.01%
2023/03/23	0	66.40	0	0.00	66.60	0	539	0.00%
2023/03/22	0.1	67.40	0	67.30	67.10	0.1	539	0.01%
2023/03/21	2	67.20	0	0.00	67.20	2	542	0.37%
2023/03/20	0	63.97	0	0.00	64.30	0	543	0.00%
2023/03/17	0	64.16	0	0.00	63.40	0	547	0.00%
2023/03/16	2	63.61	2	64.85	63.10	0	554	0.00%
2023/03/14	5	66.60	0	67.30	66.70	5	585	0.86%
2023/03/13	0.1	67.50	2	67.40	67.40	-1.9	595	-0.32%
2023/03/10	7.1	69.12	20	69.02	68.90	-12.9	606	-2.13%
2023/03/09	2.1	70.91	1	71.20	70.90	1.1	606	0.17%
2023/03/08	1	71.20	0	0.00	71.20	1	616	0.17%
2023/03/07	1	72.10	90	72.52	72.10	-89	641	-13.87%
2023/03/06	0.1	70.70	0	0.00	70.70	0.1	637	0.01%
2023/03/03	2.1	70.61	1	70.60	70.50	1.1	645	0.16%
2023/03/02	0.1	71.40	0	0.00	71.00	0.1	655	0.01%
2023/03/01	8	73.55	33	74.77	72.60	-25	665	-3.76%
2023/02/24	32	72.16	3	71.83	72.50	29	649	4.47%
2023/02/23	5.1	69.81	0	0.00	71.10	5.1	648	0.78%
2023/02/22	2.1	70.11	0	0.00	70.10	2.1	659	0.31%
2023/02/21	2	71.70	0	0.00	71.70	2	688	0.29%
2023/02/20	1	71.90	0	0.00	71.80	1	702	0.14%
2023/02/17	1	73.20	0	0.00	72.40	1	715	0.14%
2023/02/16	2	73.00	1	73.20	73.80	1	733	0.14%
2023/02/15	0	72.40	1	72.40	72.20	-1	777	-0.13%
2023/02/14	0	72.20	0	0.00	71.70	0	835	0.00%
2023/02/13	6	71.64	0	0.00	71.60	6	890	0.68%
2023/02/10	6	73.68	3	74.83	73.30	3	950	0.32%
2023/02/09	0	0.00	2	74.00	74.00	-2	952	-0.21%
2023/02/08	2.1	71.85	0	0.00	71.90	2.1	985	0.21%
2023/02/07	6	71.67	0	0.00	71.60	6	999	0.60%
2023/02/06	0	0.00	3	73.40	73.10	-3	1,021	-0.29%
2023/02/03	9	73.42	1	74.00	74.00	8	1,020	0.78%
2023/02/02	0	73.50	0	0.00	73.10	0	1,015	0.00%
2023/02/01	1	72.30	0	0.00	72.10	1	1,011	0.10%
2023/01/31	0	0.00	2.8	71.84	72.40	-2.8	1,014	-0.28%
2023/01/30	0	0.00	0.1	70.10	70.00	-0.1	1,017	-0.01%
2023/01/17	0.1	69.60	0	0.00	69.00	0.1	1,032	0.01%
2023/01/16	0.1	67.90	0	0.00	67.50	0.1	1,043	0.01%
2023/01/13	0	0.00	0	67.80	68.00	0	1,069	0.00%
2023/01/12	1	67.20	0	0.00	67.10	1	1,101	0.09%
2023/01/05	2	69.00	0	0.00	69.00	2	1,256	0.16%
2023/01/04	0	0.00	0.1	70.00	69.60	-0.1	1,287	-0.01%
2023/01/03	0	0.00	3	70.10	70.80	-3	1,346	-0.22%
2022/12/29	0	65.20	0	0.00	65.30	0	1,423	0.00%
2022/12/28	1	66.40	0	0.00	66.10	1	1,452	0.07%
2022/12/27	0	0.00	1.1	66.11	66.00	-1.1	1,468	-0.07%
2022/12/26	0	0.00	2	66.90	66.00	-2	1,483	-0.13%
2022/12/22	0	67.00	0	0.00	67.10	0	1,534	0.00%
2022/12/21	0	66.10	0	0.00	66.30	0	1,590	0.00%
2022/12/20	2.2	67.88	3	69.20	65.20	-0.8	1,618	-0.05%
2022/12/19	5	68.30	0	0.00	68.10	5	1,636	0.31%
2022/12/16	0	0.00	1	68.50	68.10	-1	1,687	-0.06%
2022/12/15	0	0.00	1	69.30	69.30	-1	1,729	-0.06%
2022/12/14	0	0.00	1	69.40	69.90	-1	1,741	-0.06%
2022/12/12	0	0.00	1	68.70	70.30	-1	1,735	-0.06%
2022/12/08	0.2	69.55	0	0.00	69.90	0.2	1,726	0.01%
2022/12/07	3	71.00	10	70.66	69.90	-7	1,719	-0.41%
2022/12/06	6	73.22	124	74.28	73.20	-118	1,697	-6.95%	大賣/鉅額交易
2022/12/05	2	75.70	0	0.00	75.60	2	1,680	0.12%
2022/12/02	1	75.70	23	76.33	76.50	-22	1,672	-1.32%
2022/12/01	2	74.70	0	75.30	74.60	2	1,655	0.12%
2022/11/30	1.1	74.73	31	75.21	74.70	-29.9	1,649	-1.81%
2022/11/29	136	75.81	19	76.16	75.90	117	1,639	7.14%	大買/鉅額交易
2022/11/28	40	74.91	1	74.10	73.80	39	1,614	2.42%
2022/11/25	3	72.90	0	0.00	72.60	3	1,617	0.19%
2022/11/24	1	74.60	1	74.00	74.00	0	1,610	0.00%
2022/11/23	1	75.20	1	76.00	74.70	0	1,605	0.00%
2022/11/22	1	72.83	0	0.00	72.70	1	1,589	0.06%
2022/11/21	0	73.10	0	0.00	73.10	0	1,584	0.00%
2022/11/18	0	0.00	6	74.65	73.80	-6	1,585	-0.38%
2022/11/17	27	76.63	5	75.16	76.90	22	1,566	1.40%
2022/11/16	7	73.06	10.1	73.29	72.50	-3.1	1,535	-0.20%
2022/11/15	1	74.50	1	74.80	74.50	0	1,541	0.00%
2022/11/14	10.3	73.90	1	72.80	75.20	9.3	1,527	0.61%
2022/11/11	4.1	75.20	6	76.80	74.10	-1.9	1,505	-0.13%
2022/11/10	11.1	74.73	1	78.00	76.80	10.1	1,460	0.69%
2022/11/09	6.1	79.15	12.1	78.39	78.60	-6	1,402	-0.43%
2022/11/08	14.2	77.45	58.2	77.20	79.40	-44.1	1,354	-3.25%
2022/11/07	15.1	72.77	7	73.10	72.20	8.1	1,288	0.63%
2022/11/04	10.1	69.67	3	73.83	73.50	7.1	1,259	0.56%
2022/11/03	0	0.00	1	70.20	71.00	-1	1,212	-0.08%
2022/11/02	16	69.98	5	70.00	71.10	11	1,198	0.92%
2022/11/01	0	0.00	2.2	65.23	65.40	-2.2	1,168	-0.18%
2022/10/28	2.1	64.49	6	62.93	62.40	-3.9	1,158	-0.34%
2022/10/27	0	0.00	2	66.40	66.40	-2	1,148	-0.17%
2022/10/26	3.1	66.26	0	0.00	64.50	3.1	1,142	0.27%
2022/10/25	13	66.71	9	66.50	65.50	4	1,135	0.35%
2022/10/24	2	70.50	3	70.87	68.50	-1	1,116	-0.09%
2022/10/21	2	72.35	4	69.95	69.50	-2	1,104	-0.18%
2022/10/20	3	69.53	5	71.06	71.60	-2	1,080	-0.19%
2022/10/19	15.1	69.12	3	70.67	68.10	12.1	1,054	1.15%
2022/10/18	13	70.62	1	72.20	70.90	12	1,050	1.14%
2022/10/17	13	70.32	14	72.42	72.90	-1	1,054	-0.09%
2022/10/14	6	69.40	14	69.99	71.60	-8	1,017	-0.79%
2022/10/13	14	66.48	6	66.65	65.10	8	979	0.82%
2022/10/12	6	70.57	130	69.91	70.90	-124	948	-13.07%	大賣/鉅額交易
2022/10/11	66	72.17	175	71.51	72.80	-109	922	-11.82%	大賣/鉅額交易
2022/10/07	16	68.49	17	69.26	69.70	-1	863	-0.12%
2022/10/06	28	68.83	22	68.96	69.80	6	832	0.72%
2022/10/05	160	62.22	6	62.03	63.80	154	783	19.65%	大買/鉅額交易
2022/10/04	2	61.80	10	60.68	62.00	-8	771	-1.04%
2022/10/03	100	60.73	1	61.80	60.30	99	767	12.91%
2022/09/30	1	58.80	5	60.28	62.30	-4	776	-0.52%
2022/09/29	1	64.00	1	63.40	62.90	0	777	0.00%
2022/09/28	12	66.86	154	64.30	62.90	-142	773	-18.35%	大賣/鉅額交易
2022/09/27	0	0.00	4.1	63.37	64.30	-4.1	755	-0.54%
2022/09/26	14	61.95	0	0.00	58.50	14	753	1.86%
2022/09/23	10	62.10	13.1	61.32	64.10	-3.1	756	-0.40%
2022/09/22	9	58.61	26.3	60.12	60.60	-17.3	714	-2.42%
2022/09/21	4	53.85	7.3	54.46	55.10	-3.3	676	-0.48%
2022/09/20	3.1	51.70	2	51.60	51.80	1.1	677	0.16%
2022/09/19	1	52.29	0.1	52.39	51.40	1	699	0.14%
2022/09/16	4.1	52.40	0	0.00	52.40	4.1	709	0.58%
2022/09/15	1.1	51.71	1	52.80	51.60	0.1	725	0.01%
2022/09/14	2.1	51.57	0	0.00	52.00	2.1	767	0.27%
2022/09/13	0.1	52.90	1	52.80	52.90	-1	775	-0.12%
2022/09/12	0	0.00	1	52.60	52.00	-1	798	-0.13%
2022/09/08	0.1	51.40	0	0.00	51.00	0.1	825	0.01%
2022/09/07	1.1	50.64	1	51.70	51.20	0.1	881	0.01%
2022/09/06	7	51.08	3	52.03	51.00	4	926	0.44%
2022/09/05	0.1	53.96	1	54.10	53.50	-0.9	944	-0.10%
2022/09/02	1	55.40	1	55.10	55.50	0	948	0.00%
2022/09/01	0	55.20	1.4	55.90	57.10	-1.4	945	-0.15%
2022/08/29	0.1	52.84	0	0.00	53.00	0.1	940	0.01%
2022/08/26	50.2	53.73	0	0.00	54.00	50.2	943	5.32%
2022/08/25	0.1	53.66	2	53.60	53.30	-1.9	945	-0.20%
2022/08/24	1	54.50	1	55.90	54.60	0	946	0.00%
2022/08/23	54	54.94	1	54.10	54.30	53	945	5.61%
2022/08/22	53	55.93	2	56.00	55.80	51	948	5.38%
2022/08/19	0.1	53.78	5	53.68	53.60	-4.9	950	-0.52%
2022/08/18	4.1	53.97	0	0.00	53.80	4.1	996	0.41%
2022/08/17	4.1	53.90	1	54.20	54.40	3.1	1,036	0.29%
2022/08/16	0	0.00	45	53.42	53.20	-45	1,070	-4.20%
2022/08/15	1	53.90	2	53.40	53.70	-1	1,112	-0.09%
2022/08/12	0	52.30	0	0.00	52.00	0	1,135	0.00%
2022/08/11	0	52.20	1	52.20	51.90	-1	1,194	-0.08%
2022/08/10	1	50.33	1	51.70	51.40	0	1,202	0.00%
2022/08/09	8	50.66	0	0.00	50.80	8	1,206	0.66%
2022/08/08	7	51.20	0	0.00	51.30	7	1,203	0.58%
2022/08/05	0	0.00	1	52.50	52.00	-1	1,204	-0.08%
2022/08/04	16	51.63	0	0.00	51.20	16	1,208	1.32%
2022/08/03	2	51.60	1	52.80	51.90	1	1,209	0.08%
2022/08/02	5	52.20	5	52.48	52.70	0	1,209	0.00%
2022/08/01	0.1	52.77	0	0.00	52.30	0.1	1,212	0.01%
2022/07/29	0	0.00	1	52.80	52.70	-1	1,213	-0.08%
2022/07/28	0	52.40	0	0.00	52.00	0	1,220	0.00%
2022/07/27	0	52.40	0	0.00	53.10	0	1,220	0.00%
2022/07/26	4.1	52.62	0	0.00	51.80	4.1	1,221	0.34%
2022/07/25	9.1	54.02	1	53.80	53.80	8.1	1,216	0.66%
2022/07/22	4	56.20	3.2	57.19	57.60	0.8	1,199	0.07%
2022/07/21	1	52.50	3	52.70	52.90	-2	1,167	-0.17%
2022/07/20	2	52.25	2	51.50	51.30	0	1,164	0.00%
2022/07/19	2	51.11	1	51.80	51.50	1	1,169	0.09%
2022/07/18	0	0.00	0	52.30	51.90	0	1,177	0.00%
2022/07/15	5	51.20	0	0.00	51.40	5	1,197	0.42%
2022/07/14	0.1	51.25	0	51.10	50.90	0.1	1,206	0.01%
2022/07/13	0	0.00	1	50.50	50.20	-1	1,211	-0.08%
2022/07/12	19.4	51.24	301	50.96	50.20	-281.6	1,215	-23.16%	大賣/鉅額交易
2022/07/11	0.1	55.32	100	56.19	55.00	-99.9	1,221	-8.18%
2022/07/08	6.1	57.39	131.1	56.97	57.90	-125	1,216	-10.28%	大賣/鉅額交易
2022/07/07	3.2	50.08	20	54.21	54.50	-16.9	1,201	-1.40%
2022/07/06	51.8	52.24	25	52.27	49.95	26.8	1,187	2.26%
2022/07/05	12.4	56.99	426	53.67	55.00	-413.6	1,167	-35.42%	大賣/鉅額交易
2022/07/04	30.2	60.92	13	62.07	59.00	17.2	1,133	1.52%
2022/07/01	24.1	67.55	6	67.18	65.50	18.1	1,109	1.63%
2022/06/30	9	69.72	6	69.78	69.50	3	1,082	0.28%
2022/06/29	4	71.33	0	0.00	71.70	4	1,078	0.37%
2022/06/28	1	71.30	0	0.00	71.30	1	1,076	0.09%
2022/06/27	19	73.38	4	73.20	73.70	15	1,068	1.40%
2022/06/24	0.1	71.80	0	0.00	70.40	0.1	1,053	0.01%
2022/06/23	13.1	71.03	2	71.65	70.90	11.1	1,058	1.04%
2022/06/22	26	74.40	3	72.87	72.20	23	1,055	2.18%
2022/06/20	8	70.36	0	0.00	69.10	8	1,045	0.77%
2022/06/17	6	70.47	9	71.26	71.80	-3	1,027	-0.29%
2022/06/16	26	72.79	16	72.66	72.00	10	1,010	0.99%
2022/06/15	6	70.20	7	70.39	70.30	-1	975	-0.10%
2022/06/14	1.3	64.58	0	0.00	68.40	1.3	954	0.14%
2022/06/13	2	66.24	0	0.00	65.80	2	945	0.21%
2022/06/10	0	0.00	1	66.00	66.10	-1	959	-0.10%
2022/06/09	1.1	66.70	2	66.85	66.50	-0.9	977	-0.10%
2022/06/08	6	67.88	1	68.80	67.70	5	1,018	0.49%
2022/06/07	2	65.80	1	65.80	65.80	1	1,039	0.10%
2022/06/06	2	65.30	0	66.80	66.00	2	1,041	0.19%
2022/06/02	2	66.95	0	0.00	66.60	2	1,044	0.19%
2022/06/01	2	68.20	1	67.80	67.30	1	1,049	0.10%
2022/05/30	0.4	67.22	0	0.00	67.30	0.4	1,059	0.04%
2022/05/27	9.2	66.53	1	68.00	67.40	8.2	1,080	0.76%
2022/05/26	5.1	67.25	1	69.10	66.00	4.1	1,075	0.38%
2022/05/25	1.8	71.52	2	72.55	71.60	-0.2	1,036	-0.02%
2022/05/24	4	79.05	12	80.79	78.30	-8	1,014	-0.79%
2022/05/23	14	78.78	99	80.53	81.00	-85	980	-8.67%
2022/05/20	1	75.19	6	74.72	74.50	-5	949	-0.53%
2022/05/19	14	75.68	5	75.38	77.70	9	921	0.98%
2022/05/18	0	0.00	3.3	72.60	72.60	-3.3	873	-0.37%
2022/05/17	0	0.00	24	65.92	66.00	-24	883	-2.72%
2022/05/16	3.1	60.19	0	0.00	60.00	3.1	882	0.35%
2022/05/13	1.1	60.45	0.8	60.00	59.90	0.4	889	0.04%
2022/05/12	0.1	60.13	1	61.00	59.50	-0.9	898	-0.10%
2022/05/11	2	60.25	0	0.00	60.00	2	899	0.22%
2022/05/10	1.1	60.48	0	0.00	61.50	1.1	910	0.12%
2022/05/09	1.1	63.05	0	0.00	61.80	1.1	931	0.12%
2022/05/06	1	65.70	0	0.00	65.60	1	932	0.11%
2022/05/05	0	0.00	2	67.50	67.20	-2	946	-0.21%
2022/05/04	1	64.80	0	0.00	65.30	1	951	0.11%
2022/05/03	1	64.80	0	65.83	64.30	1	973	0.10%
2022/04/29	2	66.70	0	66.88	65.60	2	1,003	0.20%
2022/04/28	2	65.81	0	66.50	65.60	2	1,039	0.20%
2022/04/27	0	65.92	2	66.20	66.20	-2	1,110	-0.18%
2022/04/26	1	67.70	0	0.00	67.50	1	1,154	0.09%
2022/04/25	0	68.29	1	68.50	68.50	-1	1,172	-0.08%
2022/04/22	3	72.21	3	72.70	72.10	0	1,194	0.00%
2022/04/21	1.8	75.50	0.2	76.00	76.00	1.6	1,236	0.13%
2022/04/20	22	71.91	5	72.68	74.00	17	1,222	1.39%
2022/04/19	2	68.00	4	67.55	67.30	-2	1,222	-0.16%
2022/04/18	0	66.82	0.4	66.79	65.10	-0.3	1,236	-0.03%
2022/04/15	6	69.91	2.7	69.31	67.60	3.4	1,245	0.27%
2022/04/14	1	73.30	0	74.70	73.00	1	1,247	0.08%
2022/04/13	6	74.07	4	75.10	74.60	2	1,256	0.16%
2022/04/12	4.4	77.18	5	75.28	74.60	-0.6	1,271	-0.05%
2022/04/11	5	78.82	0	0.00	77.70	5	1,289	0.39%
2022/04/08	1	80.29	0	0.00	78.90	1	1,311	0.08%
2022/04/07	0	78.92	1	80.30	78.50	-1	1,333	-0.07%
2022/04/06	0	79.71	0	0.00	80.10	0	1,407	0.00%
2022/04/01	1	79.51	1	78.71	79.50	0	1,508	0.00%
2022/03/31	0.3	81.15	0	0.00	80.10	0.3	1,587	0.02%
2022/03/30	0.1	82.05	1	82.30	81.60	-0.9	1,665	-0.06%
2022/03/29	1.1	83.49	1	83.00	81.60	0.1	1,707	0.01%
2022/03/28	2.4	81.80	0	0.00	81.70	2.4	1,711	0.14%
2022/03/25	1	86.00	1	85.00	84.40	0	1,712	0.00%
2022/03/24	1	89.29	6.2	87.83	87.10	-5.2	1,716	-0.30%
2022/03/23	0	0.00	3	86.03	86.10	-3	1,712	-0.18%
2022/03/22	1	84.30	0	0.00	83.80	1	1,732	0.06%
2022/03/21	3	86.23	0.2	85.42	85.10	2.8	1,761	0.16%
2022/03/18	2	84.85	0.1	85.50	85.50	1.9	1,845	0.10%
2022/03/17	1.3	89.47	5	89.28	88.50	-3.7	1,835	-0.20%
2022/03/16	3	86.60	0.3	84.89	84.20	2.7	1,867	0.14%
2022/03/15	4	87.35	8	87.53	86.00	-4	1,934	-0.21%
2022/03/14	1	89.59	0	0.00	87.10	1	1,965	0.05%
2022/03/11	4.3	88.55	1	88.80	89.50	3.3	1,998	0.17%
2022/03/10	0	87.30	2.1	88.37	88.50	-2.1	1,990	-0.11%
2022/03/09	0.3	79.01	0	0.00	80.50	0.3	1,995	0.01%
2022/03/08	1	78.23	1	78.50	78.00	0	2,020	0.00%
2022/03/07	2	79.11	20	80.40	80.00	-18	2,053	-0.88%
2022/03/04	1	85.80	6	85.63	83.50	-5	2,104	-0.24%
2022/03/03	13	85.85	3	86.20	85.00	10	2,186	0.46%
2022/03/02	16	86.96	1	88.66	86.80	15	2,236	0.67%
2022/03/01	3	81.33	1.5	83.59	85.30	1.5	2,317	0.06%
2022/02/25	0	77.20	0	0.00	77.60	0	2,389	0.00%
2022/02/24	1.4	76.82	12.4	75.49	75.00	-11	2,423	-0.46%
2022/02/23	3.1	80.03	1	79.90	80.30	2.1	2,430	0.08%
2022/02/22	1	80.10	1.1	81.80	79.50	-0.1	2,464	0.00%
2022/02/21	0.1	82.81	1	82.40	82.20	-0.9	2,473	-0.04%
2022/02/18	0.1	83.52	0	0.00	84.10	0.1	2,506	0.00%
2022/02/17	0	87.40	0.1	85.20	85.50	-0.1	2,531	0.00%
2022/02/16	0	84.00	1.1	83.95	83.50	-1.1	2,560	-0.04%
2022/02/15	1.1	83.47	0	0.00	82.80	1.1	2,622	0.04%
2022/02/14	0.1	83.17	2.4	82.20	81.70	-2.3	2,718	-0.09%
2022/02/11	1	87.29	0	86.00	85.10	1	2,858	0.03%
2022/02/10	1	88.30	18	88.40	86.10	-17	3,043	-0.56%
2022/02/09	19.4	87.32	17.1	85.91	87.70	2.3	3,228	0.07%
2022/02/08	12	83.57	2	83.10	82.90	10	3,397	0.29%
2022/02/07	1	80.12	2.1	81.57	81.80	-1.1	3,434	-0.03%
2022/01/26	0.5	85.12	1	85.10	83.50	-0.5	3,518	-0.01%
2022/01/25	1.1	85.22	0	88.40	85.00	1.1	3,528	0.03%
2022/01/24	0.1	89.66	1.9	88.37	89.50	-1.8	3,551	-0.05%
2022/01/21	3	93.47	3	94.57	92.00	0	3,545	0.00%
2022/01/20	9	97.90	4.2	97.91	96.20	4.8	3,563	0.14%
2022/01/19	2.5	87.74	7	91.57	93.20	-4.5	3,557	-0.13%
2022/01/18	6.1	81.37	3	83.80	84.80	3.1	3,530	0.09%
2022/01/17	10.1	78.54	1	76.74	83.00	9.1	3,527	0.26%
2022/01/14	10	83.90	2.3	83.18	83.10	7.7	3,508	0.22%
2022/01/13	1.3	91.31	0	0.00	91.80	1.3	3,463	0.04%
2022/01/12	4	87.10	8.1	89.90	89.90	-4.1	3,468	-0.12%
2022/01/11	5.8	87.89	0.4	87.52	88.00	5.4	3,473	0.16%
2022/01/10	1	89.00	1	93.80	90.30	0	3,459	0.00%
2022/01/07	6	94.30	2	96.20	93.80	4	3,447	0.12%
2022/01/06	3	99.50	0.2	97.56	98.00	2.8	3,454	0.08%
2022/01/05	7	98.43	3.5	101.70	98.10	3.5	3,464	0.10%
2022/01/04	1.2	99.72	8.4	98.60	99.00	-7.3	3,445	-0.21%
2022/01/03	22	96.57	0	0.00	94.10	22	3,427	0.64%
2021/12/30	4	97.08	5.2	98.94	98.00	-1.2	3,412	-0.04%
2021/12/29	11.1	96.29	10.6	96.28	96.10	0.5	3,397	0.02%
2021/12/28	4.5	96.47	19.7	97.00	100.00	-15.2	3,331	-0.46%
2021/12/27	9	88.60	3	88.17	91.30	6	3,242	0.19%
2021/12/24	4.1	78.91	3	79.97	83.00	1.1	3,173	0.03%
2021/12/23	0	0.00	3.3	76.01	77.50	-3.3	3,111	-0.11%
2021/12/22	1	71.90	1	72.20	70.50	0	3,108	0.00%
2021/12/21	1.1	71.08	0.1	70.20	71.60	1	3,185	0.03%
2021/12/20	0	70.10	2.1	69.37	70.90	-2	3,191	-0.06%
2021/12/17	1.2	70.14	0	0.00	70.10	1.2	3,180	0.04%
2021/12/16	4.4	73.35	1.6	73.06	73.00	2.7	3,173	0.09%
2021/12/15	0.1	76.15	2	76.90	76.00	-1.9	3,146	-0.06%
2021/12/14	4	77.27	6.9	79.87	80.00	-2.8	3,115	-0.09%
2021/12/13	0.5	73.40	11.4	73.40	73.40	-10.9	3,029	-0.36%
2021/12/01	2	41.33	5	43.19	43.50	-3	3,020	-0.10%
2021/11/30	9	43.77	5.1	44.08	43.05	3.9	2,974	0.13%
2021/11/29	1	37.00	7.8	40.77	42.05	-6.8	2,922	-0.23%
2021/11/26	14.3	38.33	21.6	38.68	38.25	-7.3	2,884	-0.25%
2021/11/25	3.1	42.44	11	42.76	41.00	-7.9	2,878	-0.27%
2021/11/24	16.7	43.55	0	44.15	43.35	16.7	2,908	0.57%
2021/11/23	4	46.05	1	45.15	45.10	3	3,023	0.10%
2021/11/22	0	0.00	2.1	45.97	45.55	-2.1	3,110	-0.07%
2021/11/19	8	46.91	1.1	46.42	46.20	6.9	3,092	0.22%
2021/11/18	14	47.41	34	49.62	48.50	-20	3,059	-0.66%
2021/11/17	6	47.39	13.1	47.49	46.80	-7.1	2,980	-0.24%
2021/11/16	29	47.67	10.1	47.02	48.60	18.9	2,934	0.64%
2021/11/15	44.5	50.32	19.1	49.13	50.60	25.4	2,867	0.89%
2021/11/12	4	44.60	3	44.67	46.00	1	2,783	0.04%
2021/11/11	0	0.00	6	43.68	42.80	-6	2,756	-0.22%
2021/11/10	3	41.83	17	42.32	42.45	-14	2,741	-0.51%
2021/11/09	12	44.73	16	44.56	44.00	-4	2,730	-0.15%
2021/11/08	11	44.30	1.6	44.21	43.70	9.4	2,778	0.34%
2021/11/05	3	45.27	37	45.15	45.00	-34	2,744	-1.24%
2021/11/04	7	45.96	9	45.29	44.50	-2	2,715	-0.07%
2021/11/03	50	44.09	3	44.53	45.55	47	2,817	1.67%
2021/11/02	9	44.97	7	44.33	42.85	2	2,884	0.07%
2021/11/01	18	46.19	27	47.65	47.55	-9	2,887	-0.31%
2021/10/29	32	45.54	66.5	45.02	45.95	-34.5	2,821	-1.22%
2021/10/28	30	39.46	113.3	40.33	42.75	-83.3	2,637	-3.16%	大賣/
2021/10/27	58	37.86	69	38.58	38.90	-11	2,445	-0.45%
2021/10/26	4	35.40	11	35.40	35.40	-7	2,259	-0.31%
2021/10/25	28	31.86	35.3	31.75	32.20	-7.3	2,222	-0.33%
2021/10/22	2	29.35	0	0.00	29.30	2	2,143	0.09%
2021/10/21	2	30.18	15	30.27	29.75	-13	2,142	-0.61%
2021/10/20	16.5	28.78	1	29.20	28.60	15.5	2,136	0.72%
2021/10/19	2	28.73	11	29.30	29.40	-9	2,137	-0.42%
2021/10/18	3	28.73	6	28.90	29.05	-3	2,120	-0.14%
2021/10/15	1	25.55	20.1	25.79	26.45	-19	2,104	-0.91%
2021/10/14	10.2	24.39	16.1	24.63	24.05	-6	2,106	-0.28%
2021/10/13	16	25.54	2	26.45	25.25	14	2,119	0.66%
2021/10/12	13	26.44	0	0.00	26.50	13	2,118	0.61%
2021/10/08	3	28.07	3	27.53	27.20	0	2,124	0.00%
2021/10/07	1.1	26.79	10	27.75	27.75	-9	2,132	-0.42%
2021/10/06	1.1	25.53	0	0.00	25.25	1.1	2,151	0.05%
2021/10/05	0	0.00	2.1	25.29	26.50	-2.1	2,183	-0.10%
2021/10/04	11	26.55	1	26.85	26.50	10	2,210	0.45%
2021/10/01	3	29.43	13	29.40	28.60	-10	2,256	-0.44%
2021/09/30	0	0.00	2	27.65	27.70	-2	2,329	-0.09%
2021/09/29	0	27.75	2	27.58	27.35	-2	2,380	-0.08%
2021/09/28	10.1	27.38	1	28.40	28.40	9.1	2,395	0.38%
2021/09/27	0.2	28.53	3	28.63	28.00	-2.8	2,393	-0.12%
2021/09/24	13	28.62	13.4	28.56	28.60	-0.4	2,402	-0.01%
2021/09/23	3	28.60	0	0.00	28.65	3	2,401	0.13%
2021/09/22	2	28.95	0	0.00	29.00	2	2,401	0.08%
2021/09/17	0	0.00	22	29.61	30.15	-22	2,414	-0.91%
2021/09/16	28	30.19	12	30.11	29.90	16	2,414	0.66%
2021/09/15	51	34.78	7	35.64	33.00	44	2,390	1.84%
2021/09/14	0	0.00	28.4	33.14	34.45	-28.4	2,322	-1.22%
2021/09/13	0	0.00	6	31.38	31.50	-6	2,352	-0.26%
2021/09/08	0	0.00	0.1	28.50	28.50	-0.1	2,355	0.00%
2021/09/06	0	0.00	0	27.70	28.20	0	2,405	0.00%
2021/09/03	2	28.30	8	28.23	28.30	-6	2,429	-0.25%
2021/09/02	9	27.26	49	26.77	27.00	-40	2,422	-1.65%
2021/09/01	1	29.90	1	29.50	29.00	0	2,402	0.00%
2021/08/31	38	31.31	8	31.81	32.20	30	2,391	1.25%
2021/08/30	14	32.54	16.5	32.37	32.20	-2.4	2,343	-0.10%
2021/08/27	40	34.37	47.5	33.91	33.80	-7.4	2,273	-0.33%
2021/08/26	68	30.53	76.2	30.47	31.55	-8.2	2,125	-0.38%
2021/08/25	6	28.10	1	28.50	28.70	5	2,011	0.25%
2021/08/24	3	25.13	7	25.30	26.10	-4	1,994	-0.20%
2021/08/23	0	23.42	2	23.30	23.75	-2	1,968	-0.10%
2021/08/20	3	21.80	0	0.00	23.65	3	1,958	0.15%
2021/08/19	10.1	23.26	0	0.00	22.80	10.1	1,949	0.52%
2021/08/18	1.1	25.30	0	0.00	25.30	1.1	1,923	0.06%
2021/08/17	1	29.40	0	0.00	28.10	1	1,929	0.05%
2021/08/16	0	0.00	4	28.60	28.60	-4	1,931	-0.21%
2021/08/13	1	28.60	0.1	28.60	28.70	0.9	1,948	0.05%
2021/08/12	0	0.00	5	28.60	30.50	-5	1,940	-0.26%
2021/08/09	32	38.48	139	38.50	38.35	-107	1,894	-5.65%	大賣/鉅額交易
2021/08/06	37	32.83	71.9	34.07	35.20	-34.9	1,755	-1.99%
2021/08/05	8	29.90	30	31.57	32.00	-22	1,647	-1.34%
2021/08/04	5	29.15	25.5	29.15	29.15	-20.5	1,575	-1.30%
2021/08/03	0	0.00	2.4	26.50	26.50	-2.4	1,508	-0.16%
2021/08/02	2	24.10	0	0.00	24.10	2	1,512	0.13%
2021/07/30	0	0.00	3	24.55	24.50	-3	1,517	-0.20%
2021/07/29	0	0.00	2	25.20	25.10	-2	1,523	-0.13%
2021/07/28	12.3	24.08	19	24.70	23.85	-6.7	1,531	-0.44%
2021/07/27	20.1	25.36	19	26.05	25.60	1.1	1,536	0.07%
2021/07/26	26.7	25.98	0	0.00	25.50	26.7	1,529	1.74%
2021/07/23	0.3	27.62	0	27.65	27.75	0.3	1,503	0.02%
2021/07/22	2.1	28.98	0.2	28.70	28.50	1.9	1,506	0.13%
2021/07/21	30	28.79	19	28.63	29.50	11	1,490	0.74%
2021/07/20	5	26.40	1.6	26.73	26.85	3.5	1,455	0.24%
2021/07/19	0	0.00	1.5	27.10	27.20	-1.5	1,468	-0.10%
2021/07/16	1	24.80	6	25.38	24.75	-5	1,508	-0.33%
2021/07/15	2	25.23	0	0.00	25.50	2	1,554	0.13%
2021/07/14	33.1	23.10	20	24.62	24.20	13.1	1,567	0.84%
2021/07/13	5	26.80	1	25.70	25.45	4	1,631	0.25%
2021/07/12	14	26.83	12.5	26.75	27.00	1.5	1,617	0.09%
2021/07/09	1.8	24.73	1.2	24.18	24.55	0.6	1,589	0.03%
2021/07/08	18	23.92	27.2	24.80	24.65	-9.2	1,563	-0.59%
2021/07/07	17	24.37	30.4	23.98	24.40	-13.4	1,497	-0.90%
2021/07/06	20	22.20	4.9	22.20	22.20	15.1	1,407	1.07%
2021/07/05	5	20.20	0	0.00	20.20	5	1,358	0.37%
2021/07/01	5.3	17.01	0	0.00	16.75	5.3	1,339	0.39%
2021/06/30	0.2	17.98	0	0.00	17.85	0.2	1,330	0.02%
2021/06/29	0.1	18.61	2	18.35	18.20	-1.9	1,338	-0.14%
2021/06/28	10.3	19.45	0	0.00	19.00	10.3	1,348	0.77%
2021/06/16	10	10.82	10	10.85	10.70	0	1,332	0.00%
2021/06/15	0	0.00	21.6	10.88	10.85	-21.6	1,347	-1.60%
2021/06/11	0	10.80	1.5	10.82	10.90	-1.5	1,393	-0.11%
2021/06/10	2	11.25	21.2	11.04	10.80	-19.2	1,410	-1.36%
2021/06/09	0	0.00	1	11.00	11.00	-1	1,377	-0.07%
2021/06/08	20	9.99	0	0.00	10.00	20	1,374	1.46%
2021/06/07	6.2	10.15	0	0.00	10.05	6.2	1,410	0.44%
2021/06/04	8.2	10.25	0	0.00	10.25	8.2	1,487	0.55%
2021/06/03	11.2	10.62	0	0.00	10.60	11.2	1,506	0.74%
2021/06/02	0.2	10.20	10	10.90	11.05	-9.9	1,460	-0.67%
2021/06/01	0	0.00	1	10.30	10.05	-1	1,451	-0.07%
2021/05/28	0	0.00	1	9.97	9.95	-1	1,445	-0.07%
2021/05/27	0.3	9.67	0	0.00	9.70	0.3	1,445	0.02%
2021/05/25	0	0.00	4	9.54	9.53	-4	1,450	-0.28%
2021/05/24	0.1	9.41	1	9.50	9.40	-0.9	1,454	-0.06%
2021/05/21	0.1	9.35	0	0.00	9.39	0.1	1,457	0.01%
2021/05/20	0.1	9.34	0	0.00	9.28	0.1	1,458	0.01%
2021/05/19	16.1	9.59	0	0.00	9.48	16.1	1,460	1.10%
2021/05/18	3	9.45	22	9.44	9.57	-19	1,462	-1.30%
2021/05/17	22.3	9.05	8	9.01	8.86	14.3	1,458	0.98%
2021/05/14	24.1	9.80	0	0.00	9.80	24.1	1,440	1.67%
2021/05/13	1.5	9.42	3	10.10	10.15	-1.5	1,423	-0.11%
2021/05/12	3.1	9.98	0	0.00	9.91	3.1	1,409	0.22%
2021/05/11	11.6	10.36	1	10.60	10.40	10.6	1,382	0.77%
2021/05/10	1.1	10.85	71	10.71	10.90	-70	1,362	-5.13%
2021/05/07	0.2	10.40	1	10.65	10.65	-0.8	1,357	-0.06%
2021/05/06	10.2	10.40	4	10.55	10.35	6.2	1,344	0.46%
2021/05/05	4	10.35	0	0.00	10.40	4	1,339	0.30%
2021/05/04	7.3	10.75	3	11.20	10.45	4.3	1,337	0.32%
2021/05/03	28.1	11.04	1	11.30	11.05	27.1	1,322	2.05%
2021/04/29	3.6	10.89	0.1	10.90	10.80	3.5	1,295	0.27%
2021/04/28	3	11.05	15	11.05	11.00	-12	1,294	-0.93%
2021/04/27	23.2	11.25	0.1	11.25	11.15	23.1	1,302	1.77%
2021/04/26	38.2	11.19	5.2	11.11	11.15	33	1,298	2.54%
2021/04/23	2	10.80	1.1	10.91	10.90	0.9	1,294	0.07%
2021/04/22	12.1	11.19	2	11.15	11.00	10.1	1,301	0.78%
2021/04/21	0	0.00	4	11.24	11.30	-4	1,304	-0.31%
2021/04/20	3	11.45	0	0.00	11.40	3	1,293	0.23%
2021/04/19	8.4	11.32	5	11.30	11.20	3.4	1,289	0.26%
2021/04/16	0.7	11.91	0	0.00	11.70	0.7	1,271	0.06%
2021/04/15	0.3	12.29	5	12.05	12.15	-4.7	1,265	-0.37%
2021/04/14	1.1	12.32	8.5	12.33	12.25	-7.4	1,259	-0.59%
2021/04/13	3.5	13.18	4.1	12.97	12.75	-0.5	1,258	-0.04%
2021/04/12	3	12.19	10	12.66	12.75	-7	1,215	-0.57%
2021/04/09	15.1	11.79	2	11.78	11.60	13.1	1,175	1.12%
2021/04/08	16.5	12.00	18	12.26	12.15	-1.5	1,175	-0.12%
2021/04/07	3	11.38	0	0.00	11.40	3	1,149	0.26%
2021/04/06	0	10.35	0	0.00	10.40	0	1,260	0.00%
2021/04/01	11.2	10.22	0	0.00	10.30	11.2	1,315	0.85%
2021/03/31	1.1	10.31	0	0.00	10.30	1.1	1,321	0.08%
2021/03/30	8	10.45	0	0.00	10.40	8	1,336	0.60%
2021/03/29	3.1	10.47	0	0.00	10.45	3.1	1,333	0.23%
2021/03/26	0.3	10.55	0	0.00	10.50	0.3	1,332	0.02%
2021/03/25	10.1	10.45	0	0.00	10.40	10.1	1,335	0.75%
2021/03/24	0	10.83	0	0.00	10.65	0	1,330	0.00%
2021/03/23	4.4	10.67	4	10.75	10.45	0.4	1,327	0.03%
2021/03/22	0.1	11.19	1	11.00	10.95	-0.9	1,312	-0.07%
2021/03/19	1	11.60	0	0.00	11.50	1	1,296	0.08%
2021/03/18	16.1	11.52	5	11.71	11.50	11.1	1,285	0.86%
2021/03/17	2.6	11.96	10	12.35	12.10	-7.4	1,256	-0.59%
2021/03/16	1	11.10	11	10.60	11.35	-10	1,205	-0.83%
2021/03/15	1.1	10.32	0	10.37	10.35	1.1	1,191	0.09%
2021/03/12	3.1	10.20	0	10.40	10.15	3.1	1,207	0.26%
2021/03/11	20.8	10.16	7.9	10.16	10.10	12.9	1,214	1.06%
2021/03/10	13.6	10.51	203	10.09	10.55	-189.4	1,184	-15.99%	大賣/鉅額交易
2021/03/09	210.3	10.40	1.5	10.45	10.40	208.7	1,114	18.72%	大買/鉅額交易
2021/03/08	11.4	11.55	0.6	11.63	11.55	10.8	1,105	0.98%
2021/03/05	10	12.80	0.5	12.80	12.80	9.5	1,114	0.85%
2021/03/04	0	14.42	0	0.00	14.20	0	1,126	0.00%
2021/03/03	5	14.10	0	0.00	14.20	5	1,159	0.43%
2021/03/02	10	14.55	5	14.40	14.40	5	1,213	0.41%
2021/02/26	0	0.00	2	14.45	14.50	-2	1,334	-0.15%
2021/02/25	0	14.45	0	0.00	14.40	0	1,377	0.00%
2021/02/24	10	14.55	0	0.00	14.50	10	1,384	0.72%
2021/02/23	0.1	14.75	0	0.00	14.70	0.1	1,388	0.01%
2021/02/22	0.1	14.56	0	0.00	14.50	0.1	1,402	0.01%
2021/02/19	0.1	14.40	0	0.00	14.55	0.1	1,410	0.01%
2021/02/18	0	14.45	0	0.00	14.40	0	1,431	0.00%
2021/02/17	0	0.00	0	14.20	14.00	0	1,438	0.00%
2021/02/05	0.1	14.00	1	13.75	13.75	-1	1,462	-0.06%
2021/02/04	0	14.18	0	0.00	13.85	0	1,491	0.00%
2021/02/03	0	14.03	3	14.00	13.80	-3	1,531	-0.19%
2021/02/02	0.1	14.00	0	0.00	13.95	0.1	1,572	0.01%
2021/02/01	0	13.69	4	13.41	13.60	-4	1,666	-0.24%
2021/01/29	2	13.85	2	14.20	13.75	0	1,742	0.00%
2021/01/27	0	14.26	0	0.00	14.25	0	1,813	0.00%
2021/01/25	0.1	13.80	2.1	13.70	13.90	-1.9	1,879	-0.10%
2021/01/22	0	14.01	1	14.00	13.95	-1	1,902	-0.05%
2021/01/21	10.3	13.85	0	0.00	13.85	10.3	1,899	0.54%
2021/01/20	20	14.50	1	14.80	14.30	19	1,887	1.01%
2021/01/19	5.1	15.31	7	15.30	15.15	-2	1,875	-0.10%
2021/01/18	6	15.32	1	15.30	15.30	5	1,877	0.27%
2021/01/15	2	15.70	4.2	16.10	15.75	-2.2	1,872	-0.12%
2021/01/14	3	16.38	0	0.00	16.65	3	1,854	0.16%
2021/01/13	0	15.65	1.1	15.60	15.60	-1	1,832	-0.06%
2021/01/12	4	15.62	0	0.00	15.35	4	1,834	0.22%
2021/01/11	0	15.80	0	0.00	15.70	0	1,828	0.00%
2021/01/08	0	0.00	2.1	16.10	16.00	-2.1	1,828	-0.11%
2021/01/07	0.4	15.99	0	0.00	15.80	0.4	1,819	0.02%
2021/01/06	10	16.10	10	15.80	15.85	0	1,825	0.00%
2021/01/05	50	16.21	35	16.54	16.55	15	1,799	0.83%
2021/01/04	0	16.25	0	0.00	16.10	0	1,785	0.00%
2020/12/31	62	16.27	3	16.33	16.10	59	1,780	3.31%
2020/12/30	56	16.98	4	16.98	16.65	52	1,757	2.96%
2020/12/29	108.1	16.85	121.4	18.07	17.90	-13.3	1,702	-0.78%	大買/大賣/
2020/12/28	110	16.49	12	16.68	17.10	98	1,571	6.23%	大買/
2020/12/25	6.2	15.50	0	0.00	15.55	6.2	1,514	0.41%
2020/12/24	15	15.65	0	0.00	15.60	15	1,502	1.00%
2020/12/23	0	15.10	0	0.00	14.95	0	1,484	0.00%
2020/12/22	0.1	15.15	0	0.00	15.05	0.1	1,508	0.00%
2020/12/21	3	15.10	0	0.00	15.20	3	1,528	0.20%
2020/12/17	10	15.00	16	14.99	15.00	-6	1,602	-0.37%
2020/12/16	3	15.20	5	15.10	15.15	-2	1,625	-0.12%
2020/12/15	9.1	15.30	2	15.55	15.10	7.1	1,638	0.43%
2020/12/14	0.1	15.72	18	15.38	15.50	-17.9	1,656	-1.08%
2020/12/11	11	15.10	5	15.10	15.40	6	1,697	0.36%
2020/12/10	23.2	15.35	2	15.20	15.20	21.2	1,774	1.19%
2020/12/09	9	15.89	10	16.20	15.65	-1	1,837	-0.05%
2020/12/08	11	15.93	10	16.05	15.90	1	1,863	0.06%
2020/12/07	1	15.50	6	15.48	15.20	-5	1,921	-0.26%
2020/12/04	0	0.00	12	15.86	15.70	-12	1,953	-0.61%
2020/12/03	0	15.95	5.2	15.75	15.60	-5.1	2,009	-0.25%
2020/12/02	1.8	15.93	0.8	16.24	15.85	1	2,082	0.05%
2020/12/01	20.1	16.24	11.6	16.12	16.20	8.4	2,238	0.38%
2020/11/30	4	16.60	0	0.00	16.10	4	2,320	0.17%
2020/11/27	3	16.93	5	16.90	16.70	-2	2,393	-0.08%
2020/11/26	7.2	16.61	1	16.90	16.65	6.2	2,397	0.26%
2020/11/25	7	16.94	1	16.90	17.20	6	2,353	0.26%
2020/11/24	0.1	15.74	16.1	15.69	16.00	-16	2,235	-0.71%
2020/11/20	7	15.16	0	0.00	15.20	7	2,191	0.32%
2020/11/19	2	15.40	0	0.00	15.35	2	2,190	0.09%
2020/11/18	5	15.45	0	0.00	15.25	5	2,174	0.23%
2020/11/17	0.4	15.30	20	15.48	15.40	-19.6	2,171	-0.90%
2020/11/16	0	0.00	1	15.30	14.85	-1	2,165	-0.05%
2020/11/13	1	15.00	2	15.00	15.00	-1	2,168	-0.05%
2020/11/12	1	15.50	2	15.70	15.30	-1	2,148	-0.05%
2020/11/11	11	16.17	1	16.10	15.85	10	2,126	0.47%
2020/11/10	30	15.91	1	16.25	15.65	29	2,116	1.37%
2020/11/09	22	16.50	23	16.68	16.45	-1	2,082	-0.05%
2020/11/06	18	15.52	10.2	15.94	16.00	7.8	2,006	0.39%
2020/11/05	16	14.71	11	15.29	15.00	5	1,956	0.26%
2020/11/04	2	15.10	24	14.95	15.00	-22	1,945	-1.13%
2020/11/03	30	14.32	0.6	14.40	14.10	29.4	2,000	1.47%
2020/11/02	7	14.47	25	14.85	14.70	-18	1,979	-0.91%
2020/10/30	0	13.60	19	13.95	14.20	-19	1,936	-0.98%
2020/10/29	5	13.05	26	13.14	13.05	-21	1,905	-1.10%
2020/10/28	0	0.00	4	13.65	13.40	-4	1,902	-0.21%
2020/10/27	7.1	13.34	0	0.00	13.40	7.1	1,903	0.37%
2020/10/26	2.1	13.70	0	0.00	13.65	2.1	1,908	0.11%
2020/10/23	5	13.90	0	0.00	13.90	5	1,910	0.26%
2020/10/22	5	13.95	0	0.00	13.95	5	1,915	0.26%
2020/10/21	5	14.15	4	14.15	14.10	1	1,923	0.05%
2020/10/19	0	0.00	5	14.20	14.05	-5	1,952	-0.26%
2020/10/16	2	14.40	0	0.00	14.25	2	1,951	0.10%
2020/10/15	0.1	14.30	0	0.00	14.10	0.1	1,941	0.01%
2020/10/14	5	14.30	6	14.15	14.30	-1	1,934	-0.05%
2020/10/12	5	13.65	0	0.00	13.60	5	1,917	0.26%
2020/10/06	0.1	14.20	0	0.00	14.15	0.1	1,911	0.00%
2020/09/30	0	0.00	1	14.05	14.20	-1	1,926	-0.05%
2020/09/29	0.2	14.25	0	0.00	14.15	0.2	1,939	0.01%
2020/09/25	5	13.85	12	14.21	14.10	-7	1,946	-0.36%
2020/09/24	5	13.80	1	13.90	13.85	4	1,925	0.21%
2020/09/23	12	14.32	11	14.35	14.35	1	1,911	0.05%
2020/09/22	36.1	14.73	25	15.18	14.80	11.1	1,893	0.59%
2020/09/21	4	16.50	0	0.00	15.85	4	1,842	0.22%
2020/09/18	1.1	16.41	1	16.80	16.45	0.1	1,818	0.01%
2020/09/17	0.6	16.70	3	16.53	16.55	-2.4	1,802	-0.13%
2020/09/16	38	16.71	2	17.05	16.70	36	1,791	2.01%
2020/09/15	26	17.08	70	17.14	17.20	-44	1,759	-2.50%
2020/09/14	72	16.75	43	16.53	16.80	29	1,698	1.71%
2020/09/11	0	0.00	105	15.40	15.30	-105	1,654	-6.35%	大賣/鉅額交易
2020/09/10	72.1	16.30	146	16.34	16.05	-73.9	1,638	-4.51%	大賣/
2020/09/09	51	16.40	29	16.61	16.80	22	1,558	1.41%
2020/09/08	11	15.47	3	15.82	16.00	8	1,521	0.53%
2020/09/07	34.1	16.67	149	16.58	16.50	-114.9	1,493	-7.70%	大賣/鉅額交易
2020/09/04	181	16.30	152	16.21	17.05	29	1,428	2.03%	大買/大賣/
2020/09/03	272	15.35	44	15.36	15.50	228	1,267	17.99%	大買/鉅額交易
2020/09/02	58	13.84	33.5	13.76	14.10	24.5	1,228	1.99%
2020/09/01	2.1	12.66	0	0.00	12.85	2.1	1,140	0.18%
2020/08/28	10.1	12.10	0	0.00	12.10	10.1	1,116	0.90%
2020/08/26	0.2	12.35	0	0.00	12.25	0.2	1,120	0.02%
2020/08/25	0.1	12.30	1	12.20	12.20	-0.9	1,114	-0.08%
2020/08/24	2.3	11.71	0	0.00	11.80	2.3	1,109	0.20%
2020/08/21	0.2	11.90	0	0.00	11.70	0.2	1,109	0.02%
2020/08/20	2	11.35	1	11.40	11.40	1	1,101	0.09%
2020/08/19	0	12.55	0	0.00	12.40	0	1,085	0.00%
2020/08/18	0	0.00	3	12.25	12.25	-3	1,079	-0.28%
2020/08/17	0	12.70	0	0.00	12.40	0	1,078	0.00%
2020/08/14	0	0.00	12	12.15	12.75	-12	1,073	-1.12%
2020/08/13	0	12.50	1	12.20	12.10	-1	1,073	-0.09%
2020/08/12	20.4	12.23	0	0.00	12.25	20.4	1,068	1.91%
2020/08/10	6.2	12.52	0	0.00	12.60	6.2	1,034	0.60%
2020/08/07	6.2	12.91	15.4	12.98	12.80	-9.3	1,017	-0.91%
2020/08/05	0.1	14.20	0	0.00	14.20	0.1	971	0.01%
2020/08/04	0.2	13.90	0	0.00	13.85	0.2	991	0.02%
2020/08/03	10	13.95	0	0.00	14.00	10	992	1.01%
2020/07/29	2	13.50	0	0.00	13.50	2	988	0.20%
2020/07/28	3	13.90	0	0.00	13.50	3	979	0.31%
2020/07/27	23.2	14.52	10	14.52	14.15	13.2	979	1.34%
2020/07/24	16	15.88	1	15.70	15.65	15	966	1.55%
2020/07/23	1	17.00	7	17.25	16.85	-6	958	-0.63%
2020/07/22	2.8	16.01	2.4	16.19	16.20	0.4	942	0.04%
2020/07/21	3	16.00	0	0.00	15.95	3	945	0.32%
2020/07/20	2	16.00	0	0.00	16.00	2	950	0.21%
2020/07/16	0	0.00	1	16.55	16.50	-1	977	-0.10%
2020/07/15	1	16.60	0	0.00	16.55	1	985	0.10%
2020/07/14	1	16.35	24	16.55	16.55	-23	989	-2.32%
2020/07/13	13	16.86	0	0.00	17.45	13	986	1.32%
2020/07/10	0.1	16.65	0	0.00	16.45	0.1	979	0.01%
2020/07/09	0.1	16.50	0	0.00	16.15	0.1	975	0.01%
2020/07/08	17	17.21	0	0.00	16.90	17	965	1.76%
2020/07/07	0	0.00	5	18.05	18.05	-5	946	-0.53%
2020/07/06	0.1	16.50	0	0.00	16.45	0.1	948	0.01%
2020/07/03	2	16.55	0	0.00	16.35	2	963	0.21%
2020/07/02	2	16.40	0.5	16.80	16.80	1.5	969	0.15%
2020/07/01	2.2	16.52	0	0.00	16.15	2.2	968	0.23%
2020/06/30	15.3	16.79	0	0.00	16.65	15.3	969	1.57%
2020/06/29	0.3	17.10	0	0.00	16.95	0.3	988	0.03%
2020/06/24	0.1	17.40	0	0.00	17.40	0.1	998	0.01%
2020/06/23	2.2	17.23	1.1	17.95	17.15	1.1	1,017	0.11%
2020/06/22	3.1	18.00	11.3	18.79	17.90	-8.2	1,014	-0.81%
2020/06/10	0	0.00	1	10.30	10.00	-1	1,015	-0.10%
2020/06/09	8	10.56	3	10.60	10.30	5	1,027	0.49%
2020/06/08	12	10.42	0	0.00	10.30	12	1,029	1.17%
2020/06/05	0	0.00	0	11.00	10.85	0	1,021	0.00%
2020/06/04	12	11.05	0	0.00	10.85	12	1,048	1.14%
2020/06/03	8	11.34	0	0.00	11.25	8	1,078	0.74%
2020/06/02	0	0.00	2	10.10	11.15	-2	1,064	-0.19%
2020/05/29	6	10.53	15.6	10.57	10.40	-9.6	1,094	-0.88%
2020/05/28	4	10.90	0	0.00	10.90	4	1,123	0.36%
2020/05/26	0.2	9.13	0	0.00	9.03	0.2	1,187	0.02%
2020/05/22	1	9.16	0	0.00	9.21	1	1,405	0.07%
2020/05/18	0.2	9.40	0	0.00	9.13	0.2	1,679	0.01%
2020/05/15	1	9.42	0	0.00	9.13	1	1,679	0.06%
2020/05/14	7	9.44	0	0.00	9.23	7	1,679	0.42%
2020/05/13	0.1	9.56	0	0.00	9.50	0.1	1,670	0.01%
2020/05/12	0.1	9.63	0	9.63	9.26	0.1	1,667	0.00%
2020/05/07	10	9.62	0	9.71	9.66	10	1,641	0.61%
2020/05/06	20	9.45	0	0.00	9.56	20	1,640	1.22%
2020/05/05	0	0.00	30	9.31	9.35	-30	1,638	-1.83%
2020/05/04	0	0.00	6	9.21	9.18	-6	1,634	-0.37%
2020/04/30	4	9.81	0	0.00	9.75	4	1,625	0.25%
2020/04/29	0	0.00	45	9.50	9.50	-45	1,592	-2.83%
2020/04/28	5	8.48	0	0.00	8.64	5	1,571	0.32%
2020/04/24	0	0.00	99.5	8.23	8.30	-99.5	1,587	-6.27%
2020/04/23	100	8.10	0	0.00	8.19	100	1,582	6.32%
2020/04/21	0	8.91	0	0.00	8.20	0	1,581	0.00%
2020/04/15	0.2	8.95	0	0.00	8.80	0.2	1,576	0.01%
2020/04/10	0	0.00	0	9.53	9.53	0	1,585	0.00%
2020/04/07	0.1	8.70	0	0.00	8.59	0.1	1,599	0.01%
2020/04/01	2	8.30	0	0.00	8.42	2	1,594	0.13%
2020/03/31	0	7.98	0	0.00	7.80	0	1,584	0.00%
2020/03/27	1	8.76	0	0.00	8.22	1	1,574	0.06%
2020/03/25	1	7.81	0	0.00	7.78	1	1,542	0.06%
2020/03/24	0	0.00	1	7.50	7.36	-1	1,535	-0.07%
2020/03/23	1	6.32	0	0.00	7.12	1	1,530	0.07%
2020/03/20	8	7.22	2	7.15	7.01	6	1,519	0.39%
2020/03/18	16.1	8.50	3	8.50	8.15	13.1	1,477	0.88%
2020/03/17	6	9.40	0	9.15	9.05	6	1,455	0.41%
2020/03/16	0	9.75	0	0.00	9.60	0	1,444	0.00%
2020/03/13	0	0.00	1	9.57	9.80	-1	1,434	-0.07%
2020/03/12	17	10.60	2	10.60	10.60	15	1,415	1.06%
2020/03/11	1	12.20	1	11.90	11.75	0	1,377	0.00%
2020/03/09	4.1	12.31	12	12.15	12.15	-8	1,319	-0.60%
2020/03/05	0	0.00	10	13.85	13.90	-10	1,255	-0.80%
2020/03/04	1	13.50	0	14.00	13.95	1	1,234	0.08%
2020/03/03	40	14.53	2	14.63	14.20	38	1,187	3.20%
2020/03/02	1	14.60	0	0.00	14.60	1	1,105	0.09%
2020/02/27	4	16.20	21	16.24	16.20	-17	1,090	-1.56%
2020/02/26	28	18.15	128	18.03	17.95	-100	1,004	-9.96%	大賣/
2020/02/25	139	17.21	34	16.93	17.65	105	873	12.02%	大買/鉅額交易
2020/02/24	8	16.07	6	16.38	16.05	2	772	0.26%
2020/02/21	11	16.92	7	16.86	16.80	4	734	0.55%
2020/02/20	6	16.53	23	17.27	17.05	-17	670	-2.54%
2020/02/19	34	16.21	1	16.25	16.25	33	569	5.79%
2020/02/18	0	14.80	0	0.00	14.80	0	499	0.00%
2020/02/17	0	14.60	0	0.00	14.60	0	502	0.00%
2020/02/14	0	15.50	0	15.50	14.65	0	504	0.00%
2020/02/12	3	14.70	0	0.00	14.70	3	534	0.56%
2020/02/11	3	14.50	2	14.45	14.50	1	545	0.18%
2020/02/10	0	0.00	3	14.70	14.45	-3	545	-0.55%
2020/02/07	0	0.00	1	14.85	14.65	-1	548	-0.18%
2020/02/06	1	14.90	0	0.00	15.00	1	561	0.18%
2020/02/05	1	14.70	5	14.70	14.65	-4	569	-0.70%
2020/02/04	2	14.50	1	14.50	14.55	1	575	0.17%
2020/02/03	0	14.20	2	13.95	14.10	-2	584	-0.34%
2020/01/30	4	14.60	0	0.00	14.60	4	628	0.64%
2020/01/20	0	15.95	0	0.00	15.85	0	722	0.00%
2020/01/17	2	15.80	0	0.00	15.80	2	776	0.26%
2020/01/16	0	15.75	1	15.75	15.80	-1	776	-0.13%
2020/01/14	1	15.70	0	0.00	15.60	1	775	0.13%
2020/01/10	1	15.80	0	0.00	15.70	1	768	0.13%
2020/01/09	6	15.80	0	0.00	15.70	6	773	0.78%
2020/01/08	0	0.00	2	15.55	15.55	-2	772	-0.26%
2020/01/07	4	15.78	29	15.86	15.80	-25	780	-3.20%
2020/01/06	0	0.00	10	15.45	15.35	-10	755	-1.32%
2020/01/02	5	15.71	0	0.00	15.85	5	777	0.64%
2019/12/27	0	0.00	10	14.95	14.85	-10	779	-1.28%
2019/12/24	0	0.00	2	14.75	14.75	-2	799	-0.25%
2019/12/19	8	14.98	0	0.00	15.10	8	841	0.95%
2019/12/11	1	14.75	0	0.00	14.70	1	862	0.12%
2019/12/10	1	14.85	0	0.00	14.85	1	874	0.11%
2019/12/09	0	0.00	2	14.70	14.90	-2	884	-0.23%
2019/12/06	2	14.40	0	0.00	14.40	2	911	0.22%
2019/12/04	0	0.00	0.4	14.50	14.40	-0.4	947	-0.04%
2019/12/03	2	14.15	0	0.00	14.50	2	965	0.21%
2019/11/22	3	14.95	0	0.00	14.90	3	1,142	0.26%
2019/11/21	1	14.95	0	0.00	14.85	1	1,161	0.09%
2019/11/20	0	0.00	3	15.00	14.75	-3	1,175	-0.26%
2019/11/13	3	15.00	0	0.00	14.90	3	1,414	0.21%
2019/11/11	1	15.05	0	0.00	14.85	1	1,409	0.07%
2019/11/06	10	15.45	0	0.00	15.50	10	1,406	0.71%
2019/11/05	1	15.30	0	0.00	15.45	1	1,437	0.07%
2019/11/04	4	16.20	0	0.00	15.90	4	1,427	0.28%
2019/11/01	10	16.05	12	16.01	16.10	-2	1,425	-0.14%
2019/10/30	0	0.00	20	16.11	15.95	-20	1,407	-1.42%
2019/10/29	0	0.00	2	16.55	15.95	-2	1,391	-0.14%
2019/10/28	4	16.86	8	17.03	16.80	-4	1,343	-0.30%
2019/10/25	0	0.00	5	15.55	16.00	-5	1,231	-0.41%
2019/10/21	3	14.50	0	0.00	14.50	3	1,179	0.25%
2019/10/17	0	0.00	10	14.50	14.40	-10	1,181	-0.85%
2019/10/16	2	14.43	0	0.00	14.35	2	1,174	0.17%
2019/10/15	2	14.60	5	14.75	14.50	-3	1,169	-0.26%
2019/10/09	0	0.00	6	14.70	14.65	-6	1,153	-0.52%
2019/10/08	3	15.25	54	15.24	15.05	-51	1,144	-4.45%
2019/10/07	42	15.22	4	15.20	15.15	38	1,117	3.40%
2019/10/04	9	15.07	0	0.00	15.05	9	1,110	0.81%
2019/10/03	33	15.24	2	15.15	15.15	31	1,114	2.78%
2019/09/27	0	0.00	0	14.90	14.70	0	1,120	0.00%
2019/09/25	3	15.10	0	0.00	14.80	3	1,107	0.27%
2019/09/24	10	14.70	0	0.00	15.15	10	1,096	0.91%
2019/09/18	0	0.00	1	14.75	14.70	-1	1,056	-0.09%
2019/09/17	0	0.00	13	14.60	14.80	-13	1,053	-1.23%
2019/09/16	7	14.80	0	0.00	14.50	7	1,042	0.67%
2019/09/12	0	0.00	18	14.93	14.80	-18	1,029	-1.75%
2019/09/11	9	15.15	11	15.10	15.15	-2	1,015	-0.20%
2019/09/10	0	0.00	5	15.45	15.40	-5	1,002	-0.50%
2019/09/09	0	0.00	7	14.65	15.00	-7	957	-0.73%
2019/09/05	3	14.60	11	14.70	14.65	-8	916	-0.87%
2019/09/04	7	14.89	120	14.65	14.70	-113	896	-12.61%	大賣/鉅額交易
2019/09/03	84	14.60	10	14.80	14.85	74	843	8.77%
2019/09/02	56	14.09	3	13.98	14.15	53	800	6.62%
2019/08/30	1	13.60	60	13.65	13.65	-59	778	-7.58%
2019/08/29	57	13.72	0	0.00	13.70	57	764	7.46%
2019/08/28	1	13.20	1	13.15	13.30	0	731	0.00%
2019/08/27	2.3	13.17	1	13.15	13.10	1.3	721	0.17%
2019/08/26	5	13.05	0	0.00	13.15	5	714	0.70%
2019/08/23	12	13.41	6	13.36	13.35	6	694	0.86%
2019/08/22	16	13.61	10	13.68	13.55	6	677	0.89%
2019/08/21	11	13.34	0	0.00	13.30	11	639	1.72%
2019/08/20	36	13.40	8.5	13.43	13.45	27.5	599	4.58%
2019/08/15	0	0.00	3	14.05	14.35	-3	414	-0.72%
2019/08/14	1	14.30	1	14.45	14.40	0	415	0.00%
2019/08/08	6	15.53	30	15.35	15.45	-24	405	-5.92%
2019/08/07	30	15.40	0	0.00	15.40	30	379	7.91%
2019/08/06	12	13.75	0	0.00	14.00	12	345	3.48%
2019/08/05	5	14.80	0	0.00	14.60	5	340	1.47%
2019/08/02	10	16.00	0	0.00	15.60	10	336	2.98%
2019/08/01	2	16.40	1	16.50	16.35	1	339	0.29%
2019/07/31	0	0.00	4	16.54	16.60	-4	346	-1.15%
2019/07/30	0	0.00	1	16.45	16.50	-1	351	-0.28%
2019/07/26	1	16.75	0	0.00	16.85	1	366	0.27%
2019/07/25	0	0.00	14	16.60	17.20	-14	373	-3.75%
2019/07/24	0	0.00	4	16.48	16.45	-4	375	-1.07%
2019/07/23	10	16.55	0	0.00	16.40	10	382	2.61%
2019/07/18	3.2	16.90	0	0.00	16.90	3.2	434	0.73%
2019/07/09	0	0.00	2	17.30	17.20	-2	658	-0.30%
2019/07/04	0	0.00	2	18.35	18.65	-2	719	-0.28%
2019/07/02	0	0.00	2	18.15	18.15	-2	748	-0.27%
2019/07/01	0	0.00	4	18.25	18.30	-4	756	-0.53%
2019/06/25	0	0.00	2	18.20	18.25	-2	767	-0.26%
2019/06/18	1	18.20	0	0.00	18.10	1	775	0.13%
2019/06/17	1	18.25	0	18.30	18.15	1	781	0.13%
2019/06/11	1	18.25	1	18.15	18.60	0	789	0.00%
2019/06/06	0	0.00	1	18.30	18.40	-1	787	-0.13%
2019/06/05	1	18.15	0	0.00	18.10	1	785	0.13%
2019/06/04	0	0.00	3	17.65	18.10	-3	789	-0.38%
2019/05/31	0	0.00	0	17.70	17.70	0	809	0.00%
2019/05/30	0	0.00	0	17.60	17.70	0	814	0.00%
2019/05/29	0	0.00	0	17.70	17.55	0	825	0.00%
2019/05/27	0	0.00	4	16.90	17.10	-4	847	-0.47%
2019/05/23	0	0.00	0	16.80	16.60	0	881	0.00%
2019/05/22	1	17.00	2	17.20	17.10	-1	881	-0.11%
2019/05/21	2	17.15	0	17.25	17.25	2	885	0.23%
2019/05/17	4	17.10	7	17.76	17.10	-3	881	-0.34%
2019/05/16	0	0.00	1	18.90	18.25	-1	878	-0.11%
2019/05/15	0.2	18.60	0	18.60	18.60	0.2	892	0.02%
2019/05/14	2	17.68	1	18.40	18.55	1	891	0.11%
2019/05/10	0	0.00	25	18.75	19.00	-25	887	-2.82%
2019/05/09	0	0.00	0	18.85	18.70	0	886	0.00%
2019/05/08	2	19.40	0	0.00	19.30	2	879	0.23%
2019/05/07	0	0.00	2	19.90	19.85	-2	873	-0.23%
2019/05/06	2	20.05	0	0.00	19.75	2	876	0.23%
2019/05/03	25	20.15	0	0.00	20.40	25	874	2.86%
2019/04/30	1	20.05	0	0.00	19.90	1	880	0.11%
2019/04/29	0	0.00	31	19.69	19.40	-31	889	-3.49%
2019/04/26	2	20.00	5	19.90	19.90	-3	878	-0.34%
2019/04/25	1	21.20	1	20.80	20.55	0	866	0.00%
2019/04/24	0	21.10	0	0.00	21.00	0	852	0.00%
2019/04/23	1	21.30	0	0.00	21.30	1	840	0.12%
2019/04/22	35	21.76	8	20.46	21.90	27	820	3.29%
2019/04/19	0	0.00	1	20.30	19.95	-1	771	-0.13%
2019/04/18	1	20.10	2	20.40	20.00	-1	772	-0.13%
2019/04/17	2	20.75	1	20.80	21.10	1	748	0.13%
2019/04/15	0	0.00	4	18.90	18.95	-4	676	-0.59%
2019/04/12	14.2	19.47	11	19.70	19.50	3.2	675	0.47%
2019/04/11	0	0.00	11	18.85	18.90	-11	653	-1.68%
2019/04/10	5	18.35	0	0.00	18.15	5	661	0.76%
2019/04/09	0	0.00	2	18.35	18.35	-2	640	-0.31%
2019/04/02	0	0.00	0	16.75	16.75	0	655	0.00%
2019/04/01	0	15.25	0	0.00	15.25	0	677	0.00%
2019/03/29	2	15.40	0	0.00	15.45	2	742	0.27%
2019/03/27	1	15.50	0	0.00	15.40	1	774	0.13%
2019/03/22	0	16.25	0	0.00	16.05	0	807	0.00%
2019/03/19	0	16.55	0	0.00	16.20	0	876	0.00%
2019/03/18	0	0.00	3	16.45	16.50	-3	914	-0.33%
2019/03/15	1	16.50	0	0.00	16.45	1	950	0.11%
2019/03/14	0	17.00	0	0.00	16.40	0	971	0.00%
2019/03/13	0	17.00	0	0.00	16.10	0	974	0.00%
2019/03/12	1	16.65	6	16.20	16.10	-5	976	-0.51%
2019/03/11	6	16.63	0	0.00	16.55	6	973	0.62%
2019/03/08	1	16.40	0	0.00	16.55	1	973	0.10%
2019/03/07	2	17.30	1.4	17.71	16.70	0.6	970	0.06%
2019/03/06	0	18.45	0	0.00	18.15	0	958	0.00%
2019/03/05	0	0.00	4	17.91	17.90	-4	954	-0.42%
2019/03/04	2	18.05	1	18.10	18.10	1	949	0.11%
2019/02/26	2	19.25	5	19.09	18.80	-3	935	-0.32%
2019/02/25	10	19.34	7	19.38	19.45	3	921	0.33%
2019/02/22	2.2	18.21	0	0.00	18.20	2.2	896	0.25%
2019/02/20	0	0.00	2	18.05	18.05	-2	890	-0.22%
2019/02/15	2	18.10	0	0.00	18.05	2	881	0.23%
2019/02/14	5	18.39	3	18.48	18.40	2	876	0.23%
2019/02/13	0	0.00	2	18.00	17.95	-2	861	-0.23%
2019/02/12	0	0.00	4	18.03	17.95	-4	858	-0.47%
2019/02/11	1	18.05	2	18.10	17.90	-1	859	-0.12%
2019/01/30	1	18.05	2	18.05	18.00	-1	854	-0.12%
2019/01/29	0	18.00	0	0.00	17.85	0	848	0.00%
2019/01/28	3	17.60	2	17.55	17.55	1	844	0.12%
2019/01/25	0	17.65	0	0.00	17.50	0	843	0.00%
2019/01/24	2	17.80	0	0.00	17.95	2	835	0.24%
2019/01/23	1	18.25	0	0.00	18.30	1	827	0.12%
2019/01/22	2	17.50	0	0.00	17.50	2	816	0.25%
2019/01/21	2	17.55	2	17.65	17.65	0	808	0.00%
2019/01/15	2	18.70	0	0.00	18.75	2	773	0.26%
2019/01/11	4	19.75	2	19.55	19.40	2	755	0.26%
2019/01/10	3	19.25	0	0.00	19.10	3	736	0.41%
2019/01/08	4	18.98	0	0.00	19.00	4	713	0.56%
2019/01/04	0	0.00	1	18.70	18.90	-1	697	-0.14%
2019/01/03	0	0.00	3	19.12	19.15	-3	694	-0.43%
2019/01/02	2	20.05	2	19.20	19.65	0	676	0.00%
2018/12/28	2	18.70	1	18.80	18.95	1	645	0.15%
2018/12/26	0	0.00	3	19.08	18.60	-3	626	-0.48%
2018/12/25	2	19.30	7	19.06	19.20	-5	608	-0.82%
2018/12/24	3	19.35	1	19.45	19.50	2	581	0.34%
2018/12/22	4	19.56	7	19.98	19.95	-3	548	-0.55%
2018/12/20	6	16.98	0	0.00	16.90	6	482	1.24%
2018/12/14	0	0.00	2	17.35	17.30	-2	477	-0.42%
2018/12/12	1	17.80	1	17.80	17.85	0	422	0.00%
2018/12/11	0	0.00	3	17.90	17.50	-3	401	-0.75%
2018/12/10	0	0.00	4	17.50	17.50	-4	360	-1.11%
2018/12/07	0	0.00	10	15.95	15.95	-10	324	-3.08%
2018/12/03	0	14.65	2	14.65	14.70	-2	295	-0.68%
2018/11/29	1	14.40	1	14.85	14.55	0	297	0.00%
2018/11/27	0	14.10	0	0.00	14.05	0	302	0.00%
2018/11/26	3	14.10	0	0.00	14.10	3	325	0.92%
2018/11/19	2	14.50	0	0.00	14.40	2	325	0.61%
2018/11/09	1	13.90	0	0.00	13.80	1	362	0.28%
2018/11/06	1	14.30	0	0.00	14.20	1	375	0.27%
2018/11/05	0	0.00	1	14.35	14.45	-1	377	-0.26%
2018/11/02	1	14.30	0	0.00	14.25	1	378	0.26%
2018/10/31	0	0.00	45	13.71	13.90	-45	378	-11.90%
2018/10/30	7	13.91	1	13.60	13.60	6	380	1.58%
2018/10/24	1	15.00	0	0.00	14.70	1	380	0.26%
2018/10/11	6	14.63	0	0.00	14.45	6	396	1.51%
2018/10/04	5	17.16	0	0.00	17.00	5	375	1.33%
2018/09/27	11	18.89	0	0.00	18.45	11	365	3.01%
2018/09/26	36	19.78	0	0.00	19.25	36	350	10.27%
2018/09/25	2	18.50	0	0.00	18.30	2	332	0.60%
2018/09/21	7	18.07	1	18.25	18.05	6	329	1.82%
2018/09/20	0	0.00	3	18.13	17.70	-3	323	-0.93%
2018/09/14	0	16.30	0	0.00	15.40	0	321	0.00%
2018/09/10	1	16.40	0	0.00	15.80	1	331	0.30%
2018/09/07	0	0.00	1	17.70	17.00	-1	327	-0.31%
2018/09/06	1	18.25	2	17.30	17.80	-1	325	-0.31%
2018/09/03	1	17.25	0	0.00	17.25	1	325	0.31%
2018/08/31	1	17.05	1	17.50	17.70	0	318	0.00%
2018/08/30	0	0.00	0	16.10	16.10	0	299	0.00%
2018/08/28	10	15.00	0	0.00	15.00	10	307	3.25%
2018/08/27	0	0.00	0	15.35	15.10	0	309	0.00%
2018/08/23	0	0.00	10	15.33	15.60	-10	312	-3.20%
2018/08/20	0	0.00	1	15.05	15.05	-1	309	-0.32%
2018/08/17	1	16.00	0	0.00	16.00	1	294	0.34%
2018/08/16	0	16.55	4	16.95	16.45	-4	287	-1.39%
2018/08/15	0	17.80	0	0.00	17.60	0	279	0.00%
2018/08/08	0	0.00	2	19.93	19.90	-2	263	-0.76%
2018/08/06	0	0.00	34	19.98	19.95	-34	263	-12.91%
2018/08/03	0	0.00	1	19.90	19.90	-1	260	-0.38%
2018/07/18	2	21.10	0	0.00	20.70	2	274	0.73%
2018/07/17	5	19.70	0	0.00	20.00	5	268	1.86%
2018/07/11	1	19.70	0	0.00	19.60	1	274	0.36%
2018/07/10	4	19.65	0	0.00	19.70	4	275	1.45%
2018/07/09	10	19.62	0	0.00	19.70	10	278	3.59%
2018/07/06	25	19.88	0	0.00	19.60	25	281	8.89%
2018/07/05	10	19.55	0	0.00	19.60	10	282	3.54%
2018/06/25	1	20.60	0	0.00	20.60	1	314	0.32%
2018/06/19	0	0.00	10	21.20	21.10	-10	334	-2.99%
2018/06/15	0.2	21.45	0	0.00	21.35	0.2	342	0.04%
2018/05/18	1	21.75	0	0.00	21.65	1	707	0.14%
2018/05/15	0	0.00	4	21.86	21.85	-4	718	-0.56%
2018/05/07	2	22.30	0	0.00	22.55	2	733	0.27%
2018/05/02	2	23.80	2	23.70	23.40	0	737	0.00%
2018/04/20	0	0.00	1	21.90	21.95	-1	735	-0.14%
2018/04/18	0	0.00	4	22.03	21.80	-4	739	-0.54%
2018/04/17	0	0.00	13	21.83	22.15	-13	743	-1.75%
2018/04/16	0	0.00	1	22.80	22.50	-1	747	-0.13%
2018/04/13	1	22.45	0	23.00	22.50	1	764	0.13%
2018/04/12	0	24.00	1	22.85	22.60	-1	785	-0.13%
2018/04/11	11	23.22	0	0.00	22.80	11	786	1.40%
2018/04/10	0	23.85	2	23.03	22.65	-2	789	-0.25%
2018/04/09	0	23.80	0	0.00	23.70	0	783	0.00%
2018/04/03	0	24.00	0	0.00	23.25	0	783	0.00%
2018/04/02	0	24.00	0	0.00	23.10	0	781	0.00%
2018/03/30	0	24.90	0	0.00	24.35	0	772	0.00%
2018/03/29	0	25.00	0	0.00	24.85	0	769	0.00%
2018/03/28	0	26.55	0	0.00	25.15	0	767	0.00%
2018/03/26	1	24.70	5	24.75	24.70	-4	765	-0.52%
2018/03/22	0	25.90	4	25.05	25.20	-4	760	-0.53%
2018/03/21	1	26.00	0	0.00	25.75	1	755	0.13%
2018/03/20	3	25.50	0	0.00	25.35	3	752	0.40%
2018/03/19	0	0.00	1	25.65	25.75	-1	773	-0.13%
2018/03/16	3	25.80	0	0.00	26.00	3	763	0.39%
2018/03/15	0	26.60	1	26.40	26.20	-1	749	-0.13%
2018/03/09	5	27.26	2	27.25	27.60	3	718	0.42%
2018/03/08	2	28.00	1	27.90	27.30	1	710	0.14%
2018/03/07	5	29.14	0	0.00	27.70	5	691	0.72%
2018/03/06	3	28.48	1	26.75	28.75	2	634	0.32%
2018/03/05	3	26.93	2	27.80	26.80	1	582	0.17%
2018/03/02	13	27.28	0	0.00	27.50	13	554	2.35%
2018/02/23	0	0.00	8	23.50	23.45	-8	468	-1.71%
2018/02/22	0	0.00	2	22.15	23.25	-2	471	-0.42%
2018/02/05	6	24.20	0	0.00	23.60	6	496	1.21%
2018/02/02	0	0.00	3	24.23	24.25	-3	502	-0.60%
2018/01/31	0	0.00	0	25.30	24.50	0	518	0.00%
2018/01/26	2	24.70	0	0.00	24.70	2	534	0.37%
2018/01/23	0	0.00	27	24.80	24.60	-27	578	-4.67%
2018/01/11	0	0.00	3	25.05	25.05	-3	711	-0.42%
2018/01/09	0	0.00	1	24.25	26.35	-1	733	-0.14%
2018/01/08	1	25.25	2	25.00	24.80	-1	748	-0.13%
2018/01/05	35	26.20	0	0.00	26.25	35	735	4.76%