國碩 (2406)-富邦-南屯券商分點個股進出

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
17.00
漲跌
▲0.30
漲幅
+1.80%
成交量
806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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/28	4	17.04	5	17.00	16.90	-1	1,677	-0.06%
2024/11/27	0	17.65	0	0.00	17.25	0	1,691	0.00%
2024/11/25	0.1	17.90	3	17.60	17.90	-2.9	1,732	-0.17%
2024/11/21	1	17.05	3	17.10	16.90	-2	1,713	-0.12%
2024/11/20	3	16.60	0	0.00	16.75	3	1,712	0.18%
2024/11/19	0	17.05	0	0.00	16.90	0	1,751	0.00%
2024/11/18	3	17.10	0	0.00	16.90	3	1,801	0.17%
2024/11/15	0	0.00	9	17.46	17.25	-9	1,815	-0.50%
2024/11/14	4	17.01	18	17.04	16.70	-14	1,831	-0.76%
2024/11/11	3	17.60	0	0.00	17.85	3	1,999	0.15%
2024/11/08	5	18.25	0	0.00	17.75	5	2,013	0.25%
2024/11/07	0	0.00	0.1	18.15	18.25	-0.1	2,026	-0.01%
2024/11/05	1	18.40	0	0.00	18.35	1	2,096	0.05%
2024/11/01	3.1	18.12	0	0.00	18.90	3.1	2,233	0.14%
2024/10/29	0	0.00	0	18.40	18.40	0	2,252	0.00%
2024/10/28	0	0.00	0.1	18.40	18.45	-0.1	2,278	0.00%
2024/10/25	1.1	18.85	0	0.00	18.65	1.1	2,302	0.05%
2024/10/21	1	18.85	0	0.00	18.80	1	2,650	0.04%
2024/10/09	13	18.98	0	0.00	18.85	13	3,878	0.34%
2024/10/07	0	20.00	0	0.00	20.00	0	4,346	0.00%
2024/10/01	8	20.71	3	20.80	20.80	5	4,871	0.10%
2024/09/30	0	20.24	0	0.00	20.10	0	5,083	0.00%
2024/09/26	5	19.98	5	20.06	19.55	0	6,930	0.00%
2024/09/24	0	0.00	10	19.35	19.40	-10	8,827	-0.11%
2024/09/10	1	18.65	0	0.00	18.65	1	11,153	0.01%
2024/09/05	0	19.20	0	0.00	19.00	0	11,273	0.00%
2024/09/04	3	19.10	0	0.00	18.95	3	11,342	0.03%
2024/09/03	7	20.24	0	0.00	20.05	7	11,477	0.06%
2024/09/02	2	20.45	0	0.00	20.35	2	11,487	0.02%
2024/08/28	0	0.00	0	20.75	20.50	0	11,533	0.00%
2024/08/27	5	20.60	0	0.00	20.85	5	11,568	0.04%
2024/08/23	5	20.40	14	20.31	20.65	-9	11,623	-0.08%
2024/08/22	52	20.95	9.3	20.86	20.75	42.7	11,681	0.37%
2024/08/21	3	21.00	14	20.76	20.75	-11	11,719	-0.09%
2024/08/19	19	20.77	0	0.00	20.45	19	11,863	0.16%
2024/08/16	6	20.81	15	20.66	20.60	-9	12,176	-0.07%
2024/08/15	18	20.90	1	20.65	20.55	17	12,219	0.14%
2024/08/14	15	21.92	2	22.10	21.30	13	12,362	0.11%
2024/08/13	2.1	21.12	4	21.65	21.65	-1.9	12,673	-0.02%
2024/08/12	0	22.00	0	0.00	22.10	0	12,745	0.00%
2024/08/09	0	0.00	2	22.10	21.75	-2	13,097	-0.02%
2024/08/08	0	0.00	2	21.20	21.40	-2	13,250	-0.02%
2024/08/07	0	21.70	0	0.00	21.50	0	13,954	0.00%
2024/08/06	2	20.10	0	0.00	20.20	2	14,038	0.01%
2024/08/05	6	20.93	0	20.30	20.20	6	13,974	0.04%
2024/08/02	10	22.81	0	0.00	22.40	10	13,955	0.07%
2024/08/01	0.1	23.60	0	0.00	23.40	0.1	13,991	0.00%
2024/07/30	0	0.00	12	23.02	23.55	-12	14,014	-0.09%
2024/07/29	3	23.10	5.5	22.86	22.90	-2.5	14,007	-0.02%
2024/07/26	0	0.00	4	23.34	23.30	-4	14,056	-0.03%
2024/07/23	9	24.40	1	25.15	23.95	8	14,019	0.06%
2024/07/22	3	24.98	0	0.00	24.90	3	13,922	0.02%
2024/07/19	3	25.28	0.5	25.70	25.40	2.5	13,812	0.02%
2024/07/18	8	25.83	38.2	25.72	25.65	-30.2	13,725	-0.22%
2024/07/16	8	26.49	22	26.55	26.30	-14	13,628	-0.10%
2024/07/15	26	27.23	5	26.86	27.00	21	13,599	0.15%
2024/07/12	63	28.00	53	28.05	27.55	10	13,534	0.07%
2024/07/11	15	27.40	15	27.66	27.20	0	13,181	0.00%
2024/07/10	17	27.10	14	26.94	26.65	3	12,995	0.02%
2024/07/09	5	26.16	7	26.29	26.60	-2	12,841	-0.02%
2024/07/08	20.2	27.14	18	26.60	26.50	2.2	12,871	0.02%
2024/07/05	8	27.84	8	27.99	27.70	0	13,264	0.00%
2024/07/04	11	27.65	21	27.68	27.50	-10	13,034	-0.08%
2024/07/03	24	27.48	13	27.43	27.60	11	12,678	0.09%
2024/07/02	40	27.38	59	27.78	27.80	-19	12,145	-0.16%
2024/07/01	19.1	26.45	12	26.48	26.20	7.1	10,770	0.07%
2024/06/28	68	27.47	54.5	27.11	26.35	13.6	10,413	0.13%
2024/06/27	41	26.42	61	27.09	27.40	-20	8,877	-0.23%
2024/06/26	14	24.62	31.4	25.05	24.95	-17.4	8,333	-0.21%
2024/06/25	25	23.72	22	23.73	23.65	3	7,821	0.04%
2024/06/24	3	23.32	0	0.00	23.10	3	7,369	0.04%
2024/06/21	11.1	22.94	20	23.80	23.55	-8.9	7,297	-0.12%
2024/06/20	0.1	21.70	6	21.95	22.20	-5.9	7,041	-0.08%
2024/06/19	0	0.00	5	21.75	21.65	-5	7,348	-0.07%
2024/06/14	33	22.06	0	0.00	22.05	33	7,446	0.44%
2024/06/13	2.1	22.01	0	0.00	22.10	2.1	7,434	0.03%
2024/06/12	4.1	22.43	2	22.95	22.15	2.1	7,417	0.03%
2024/06/11	0.2	22.99	0	0.00	22.80	0.2	7,352	0.00%
2024/06/07	15	22.80	9	23.19	23.10	6	7,333	0.08%
2024/06/06	1	21.70	6	21.84	21.80	-5	7,403	-0.07%
2024/06/05	0	0.00	0	21.80	22.00	0	7,486	0.00%
2024/06/04	2	21.80	5	21.85	21.85	-3	7,475	-0.04%
2024/05/30	0	0.00	6	22.26	22.20	-6	7,386	-0.08%
2024/05/29	0	0.00	1	22.50	22.60	-1	7,407	-0.01%
2024/05/28	1.3	22.68	4.1	22.64	22.65	-2.9	7,367	-0.04%
2024/05/27	0.3	22.12	4	22.16	22.10	-3.8	7,301	-0.05%
2024/05/24	4.4	22.04	0	0.00	22.15	4.4	7,260	0.06%
2024/05/23	4	22.85	2	24.10	22.60	2	7,211	0.03%
2024/05/22	0	0.00	7	23.62	23.70	-7	7,066	-0.10%
2024/05/21	2	22.10	1	22.15	22.25	1	6,734	0.01%
2024/05/20	1	22.45	3.5	23.04	22.35	-2.5	6,651	-0.04%
2024/05/17	0	0.00	8	23.01	22.75	-8	6,448	-0.12%
2024/05/16	5	21.25	4	21.40	21.30	1	6,099	0.02%
2024/05/15	21.1	23.08	4	24.50	21.60	17.1	5,966	0.29%
2024/05/14	7	22.30	2	22.78	22.80	5	5,595	0.09%
2024/05/13	42.1	22.43	39	22.41	22.50	3.1	5,411	0.06%
2024/05/10	0	0.00	3	21.42	21.85	-3	4,676	-0.06%
2024/05/09	0	0.00	1	20.00	19.90	-1	4,536	-0.02%
2024/05/08	0	0.00	6	19.80	19.80	-6	4,517	-0.13%
2024/05/07	8	19.73	0	0.00	19.55	8	4,490	0.18%
2024/05/02	0	0.00	2	21.10	21.20	-2	4,345	-0.05%
2024/04/30	12	20.95	9	21.32	20.95	3	4,321	0.07%
2024/04/29	0	0.00	3	20.50	20.80	-3	4,227	-0.07%
2024/04/22	2	20.10	2	21.10	20.45	0	4,181	0.00%
2024/04/19	5	20.64	2	21.25	20.50	3	4,302	0.07%
2024/04/18	2	20.98	6	21.17	21.00	-4	4,222	-0.09%
2024/04/17	0	21.00	3	21.07	21.00	-3	4,161	-0.07%
2024/04/16	14	20.14	0	0.00	20.00	14	4,073	0.34%
2024/04/15	2	20.60	0	0.00	20.65	2	3,988	0.05%
2024/04/12	15	20.92	16	20.91	20.95	-1	3,832	-0.03%
2024/04/11	21	20.99	32	21.88	21.35	-11	3,583	-0.31%
2024/04/10	13	20.80	5	20.38	20.80	8	2,948	0.27%
2024/04/09	3	19.00	0	0.00	18.95	3	2,828	0.11%
2024/04/03	0	0.00	5	18.70	18.90	-5	2,781	-0.18%
2024/04/02	0	18.85	1	18.95	18.90	-1	2,765	-0.04%
2024/04/01	0	18.87	0	0.00	18.90	0	2,745	0.00%
2024/03/29	0	0.00	16	19.20	19.05	-16	2,714	-0.59%
2024/03/28	1	19.55	0	0.00	19.50	1	2,653	0.04%
2024/03/27	3	19.10	0	0.00	19.25	3	2,538	0.12%
2024/03/25	0	0.00	5	19.63	19.60	-5	2,450	-0.20%
2024/03/22	10	19.65	29	19.76	19.65	-19	2,360	-0.81%
2024/03/21	7	19.05	3	19.10	18.85	4	2,011	0.20%
2024/03/20	0	0.00	3	18.10	18.00	-3	1,832	-0.16%
2024/03/19	3	17.60	0	0.00	17.60	3	1,792	0.17%
2024/03/15	3	18.10	0	0.00	18.25	3	1,757	0.17%
2024/03/14	1	18.35	3	18.30	18.30	-2	1,735	-0.12%
2024/03/13	3	19.10	0	0.00	18.55	3	1,704	0.18%
2024/03/12	21.2	18.88	19	19.21	18.85	2.2	1,648	0.13%
2024/03/11	33	18.36	8	18.09	18.80	25	1,413	1.77%
2024/03/08	3	17.10	0	0.00	17.10	3	1,307	0.23%
2024/03/07	3	17.60	2	17.48	17.40	1	1,299	0.08%
2024/03/06	1.1	17.71	0	0.00	17.70	1.1	1,293	0.09%
2024/03/05	0	0.00	1.1	18.15	17.95	-1.1	1,290	-0.08%
2024/03/04	9	18.17	10	18.23	18.20	-1	1,272	-0.08%
2024/03/01	5	18.10	8	18.01	17.95	-3	1,209	-0.25%
2024/02/27	3	17.60	4	17.98	17.55	-1	1,196	-0.08%
2024/02/26	5	17.90	10	17.80	17.95	-5	1,219	-0.41%
2024/02/23	0	17.25	0	0.00	17.10	0	1,200	0.00%
2024/02/19	0	0.00	7	17.41	17.75	-7	1,217	-0.58%
2024/02/16	0	0.00	3	16.60	16.90	-3	1,196	-0.25%
2024/02/15	3	16.10	0	0.00	16.40	3	1,193	0.25%
2024/02/05	0	16.30	10.1	16.23	16.30	-10.1	1,190	-0.85%
2024/02/02	3	16.60	0.2	16.65	16.55	2.8	1,185	0.24%
2024/01/30	8	17.08	0	0.00	17.05	8	1,203	0.66%
2024/01/25	4	17.48	0	0.00	17.35	4	1,239	0.32%
2024/01/24	2	17.45	0	0.00	17.50	2	1,292	0.15%
2024/01/23	0.3	17.55	3	17.60	17.50	-2.7	1,530	-0.18%
2024/01/17	3	17.10	1	16.85	17.00	2	1,563	0.13%
2024/01/16	5	17.65	1	17.40	17.40	4	1,537	0.26%
2024/01/15	20	17.95	27	17.90	17.90	-7	1,476	-0.47%
2024/01/11	4	16.64	10	16.88	16.75	-6	1,299	-0.46%
2024/01/09	3	16.10	0	0.00	16.30	3	1,256	0.24%
2024/01/03	0	16.50	0	0.00	16.30	0	1,264	0.00%
2024/01/02	10	16.60	0	0.00	16.40	10	1,260	0.79%
2023/12/28	0	0.00	5	16.58	16.55	-5	1,279	-0.39%
2023/12/22	0	0.00	5	16.50	16.35	-5	1,283	-0.39%
2023/12/21	3	16.60	1	16.65	16.55	2	1,279	0.16%
2023/12/20	6	16.92	6	16.85	16.80	0	1,272	0.00%
2023/12/19	3	16.10	0	0.00	16.20	3	1,244	0.24%
2023/12/15	0	0.00	1	16.50	16.60	-1	1,250	-0.08%
2023/12/14	0	0.00	3	16.60	16.25	-3	1,240	-0.24%
2023/12/13	3	16.10	0	0.00	16.10	3	1,233	0.24%
2023/12/12	0	16.55	0	0.00	16.25	0	1,231	0.00%
2023/12/07	3	16.60	0	0.00	16.55	3	1,217	0.25%
2023/12/06	0	0.00	1	17.20	17.00	-1	1,213	-0.08%
2023/12/05	1	17.05	0	0.00	17.10	1	1,203	0.08%
2023/11/28	0	0.00	1	16.75	16.75	-1	1,164	-0.09%
2023/11/22	0	0.00	3	17.10	16.85	-3	1,102	-0.27%
2023/11/20	0.1	16.55	3	16.60	16.50	-2.9	1,069	-0.27%
2023/11/15	0	0.00	3	16.20	16.30	-3	1,044	-0.29%
2023/11/14	0	0.00	0	15.95	15.95	0	1,024	0.00%
2023/11/10	3	15.55	0	0.00	15.60	3	1,022	0.29%
2023/11/08	0	16.11	0	0.00	16.00	0	1,049	0.00%
2023/11/07	0	0.00	1	16.10	16.10	-1	1,053	-0.09%
2023/11/06	0	0.00	4	16.09	16.05	-4	1,047	-0.38%
2023/11/02	3	15.60	0	0.00	15.55	3	1,009	0.30%
2023/11/01	3	16.10	5	15.68	15.65	-2	982	-0.20%
2023/10/31	30	16.79	269	16.92	16.70	-239	915	-26.11%	大賣/鉅額交易
2023/10/30	440	16.30	212	16.28	16.30	228	673	33.85%	大買/大賣/鉅額交易
2023/10/25	0	0.00	1	15.10	15.00	-1	607	-0.16%
2023/10/23	0	0.00	5	15.10	15.00	-5	620	-0.81%
2023/10/19	5	14.60	0	0.00	14.70	5	636	0.79%
2023/10/13	0	0.00	5	15.10	14.90	-5	649	-0.77%
2023/10/04	6.1	14.58	0	0.00	14.50	6.1	744	0.82%
2023/09/22	3	15.10	0	0.00	15.15	3	845	0.35%
2023/09/21	0	15.30	0	0.00	15.25	0	857	0.00%
2023/09/20	0.1	15.35	0	0.00	15.25	0.1	861	0.01%
2023/09/19	9	15.60	0	0.00	15.55	9	870	1.03%
2023/09/18	5	15.65	0	0.00	15.70	5	881	0.57%
2023/08/22	5	16.00	1	15.75	15.65	4	1,071	0.37%
2023/08/18	5	15.76	0	0.00	15.80	5	1,080	0.46%
2023/08/17	10	15.78	0	0.00	15.80	10	1,083	0.92%
2023/08/14	0	0.00	5	15.50	15.30	-5	1,093	-0.46%
2023/08/10	4	16.11	0	0.00	16.10	4	1,076	0.37%
2023/08/02	1	16.65	0	0.00	16.65	1	1,137	0.09%
2023/08/01	2	16.65	1	16.85	16.70	1	1,141	0.09%
2023/07/31	1	16.65	0	0.00	16.80	1	1,147	0.09%
2023/07/28	2	16.75	0	0.00	16.85	2	1,143	0.17%
2023/07/26	1	16.35	0	0.00	16.30	1	1,148	0.09%
2023/07/24	0.1	16.55	0	0.00	16.35	0.1	1,137	0.01%
2023/07/18	0.1	16.95	0	0.00	16.90	0.1	1,173	0.00%
2023/07/17	1	17.10	0	0.00	17.15	1	1,231	0.08%
2023/07/13	0.1	17.14	0	0.00	16.65	0.1	1,448	0.01%
2023/07/12	3	17.10	3	17.10	17.05	0	1,420	0.00%
2023/07/11	1	17.45	2	17.50	17.45	-1	1,413	-0.07%
2023/07/10	1	17.65	3	17.60	17.40	-2	1,438	-0.14%
2023/07/07	0.1	17.75	0	0.00	17.70	0.1	1,456	0.00%
2023/07/06	1	18.10	3	17.85	17.95	-2	1,438	-0.14%
2023/07/04	0	0.00	0	18.15	18.00	0	1,421	0.00%
2023/06/29	0.1	18.10	0	0.00	18.10	0.1	1,411	0.01%
2023/06/21	0	0.00	0.2	18.45	18.45	-0.2	1,456	-0.01%
2023/06/14	0.4	18.20	1	18.10	18.10	-0.6	1,898	-0.03%
2023/06/12	0.1	18.15	0	0.00	18.05	0.1	1,939	0.01%
2023/06/08	1	18.30	0	0.00	18.25	1	1,953	0.05%
2023/06/06	0.2	18.55	0	0.00	18.35	0.2	1,993	0.01%
2023/06/05	0.2	18.70	0	0.00	18.60	0.2	2,016	0.01%
2023/06/02	2	18.25	0	0.00	18.25	2	2,016	0.10%
2023/05/29	0	0.00	2	18.40	18.45	-2	2,019	-0.10%
2023/05/26	0	0.00	1	18.15	18.05	-1	2,015	-0.05%
2023/05/17	0	0.00	10	18.20	18.10	-10	2,131	-0.47%
2023/05/16	3	18.15	0	0.00	18.10	3	2,126	0.14%
2023/05/12	0	0.00	20	18.10	18.20	-20	2,118	-0.94%
2023/05/11	3	18.10	0	0.00	18.05	3	2,117	0.14%
2023/05/09	1	18.30	0	0.00	18.25	1	2,099	0.05%
2023/05/08	0	0.00	1	18.90	18.75	-1	2,076	-0.05%
2023/05/04	4	19.08	4	19.05	19.00	0	2,102	0.00%
2023/05/03	0	0.00	7	19.08	19.10	-7	2,124	-0.33%
2023/05/02	0	0.00	3	19.30	19.25	-3	2,206	-0.14%
2023/04/28	7	19.10	0	0.00	19.05	7	2,215	0.32%
2023/04/26	0	19.05	0	0.00	19.10	0	2,210	0.00%
2023/04/25	7	19.31	7	19.18	18.90	0	2,204	0.00%
2023/04/24	0	0.00	4	19.48	19.40	-4	2,183	-0.18%
2023/04/21	1	20.15	12	19.50	19.50	-11	2,182	-0.50%
2023/04/20	25	20.01	11	20.31	19.95	14	2,153	0.65%
2023/04/19	47	20.72	31	20.83	20.55	16	2,091	0.77%
2023/04/18	1	19.90	12	20.18	19.85	-11	1,891	-0.58%
2023/04/17	2	19.85	0	0.00	19.80	2	1,863	0.11%
2023/04/14	25	20.00	3	19.95	19.85	22	1,895	1.16%
2023/04/13	1	20.10	5	20.11	20.10	-4	1,881	-0.21%
2023/04/12	3	19.88	4	20.10	20.05	-1	1,848	-0.05%
2023/04/10	0	19.95	2	19.85	19.75	-2	1,821	-0.11%
2023/04/07	2	19.93	0	0.00	19.85	2	1,823	0.11%
2023/04/06	3	19.88	4	19.85	19.80	-1	1,822	-0.05%
2023/03/31	2	20.00	2	19.95	20.00	0	1,818	0.00%
2023/03/30	0	0.00	25	20.02	19.95	-25	1,820	-1.37%
2023/03/29	0	0.00	3	19.95	19.90	-3	1,819	-0.16%
2023/03/28	4	20.09	4	20.20	20.10	0	1,828	0.00%
2023/03/24	0	20.45	0	0.00	20.40	0	1,818	0.00%
2023/03/21	23	20.68	11	20.80	20.55	12	1,846	0.65%
2023/03/20	4	20.94	13	20.75	20.80	-9	1,873	-0.48%
2023/03/17	8	20.09	10	19.93	20.05	-2	2,006	-0.10%
2023/03/16	4	19.64	6	19.15	19.10	-2	2,004	-0.10%
2023/03/15	6	19.65	6	19.20	19.65	0	2,016	0.00%
2023/03/13	3	19.10	0	0.00	19.00	3	2,217	0.14%
2023/03/10	1	19.50	0	0.00	19.25	1	2,358	0.04%
2023/03/03	2	19.50	2	19.65	19.60	0	2,311	0.00%
2023/03/02	3	19.50	3	19.45	19.45	0	2,314	0.00%
2023/02/24	0	19.90	0	0.00	19.70	0	2,316	0.00%
2023/02/22	1	19.75	0	0.00	19.75	1	2,315	0.04%
2023/02/20	0.1	20.15	0	0.00	20.05	0.1	2,336	0.00%
2023/02/16	0	0.00	3	20.20	20.00	-3	2,371	-0.13%
2023/02/13	0	0.00	4	19.33	19.30	-4	2,293	-0.17%
2023/02/10	9	19.59	0	0.00	19.45	9	2,296	0.39%
2023/02/08	1	19.70	1	19.65	19.65	0	2,301	0.00%
2023/02/06	0	0.00	2	19.80	19.75	-2	2,296	-0.09%
2023/02/03	1	19.65	2	19.70	19.65	-1	2,307	-0.04%
2023/02/02	4	19.90	0	0.00	19.80	4	2,295	0.17%
2023/02/01	1	19.75	0	0.00	19.75	1	2,277	0.04%
2023/01/31	0	0.00	3	20.10	19.55	-3	2,256	-0.13%
2023/01/12	0	0.00	3	18.90	18.60	-3	2,197	-0.14%
2023/01/05	0	19.00	1	19.40	18.75	-1	2,291	-0.04%
2023/01/04	1	19.30	20	18.85	19.20	-19	2,299	-0.83%
2023/01/03	1	18.51	0	0.00	18.55	1	2,274	0.05%
2022/12/26	3	19.00	3	19.25	19.20	0	2,295	0.00%
2022/12/21	0	0.00	1	19.05	18.80	-1	2,364	-0.04%
2022/12/20	1	18.80	0	0.00	18.55	1	2,388	0.04%
2022/12/19	3	19.10	0	0.00	19.05	3	2,415	0.12%
2022/12/16	0	0.00	1	19.95	19.65	-1	2,416	-0.04%
2022/12/15	5	20.35	0	0.00	20.10	5	2,405	0.21%
2022/12/13	13	20.14	25	20.36	20.00	-12	2,374	-0.51%
2022/12/12	21	20.47	30	20.68	20.20	-9	2,336	-0.39%
2022/12/09	4	20.90	15	21.06	20.80	-11	2,225	-0.49%
2022/12/08	16	20.30	14	20.28	20.10	2	1,900	0.11%
2022/12/05	23	20.51	68.3	20.46	20.70	-45.3	1,748	-2.59%
2022/12/02	40	19.92	46	19.85	19.90	-6	1,577	-0.38%
2022/12/01	5	18.89	5	18.83	18.70	0	1,446	0.00%
2022/11/29	1	18.10	1	18.35	18.35	0	1,556	0.00%
2022/11/24	0	0.00	1	18.30	18.40	-1	1,702	-0.06%
2022/11/23	7	18.13	6	18.10	18.10	1	1,900	0.05%
2022/11/22	0	0.00	95	18.09	17.95	-95	1,939	-4.90%
2022/11/21	3	18.30	33	18.57	18.25	-30	1,976	-1.52%
2022/11/18	1	18.50	1	18.40	18.30	0	2,028	0.00%
2022/11/17	0	0.00	10	18.50	18.55	-10	2,036	-0.49%
2022/11/16	0	0.00	1	18.45	18.25	-1	2,067	-0.05%
2022/11/15	7	18.15	20	18.30	18.40	-13	2,101	-0.62%
2022/11/14	0	0.00	1	17.75	18.00	-1	2,096	-0.05%
2022/11/11	1	17.70	30	17.85	17.50	-29	2,171	-1.34%
2022/11/10	1	17.75	22	17.45	17.55	-21	2,227	-0.94%
2022/11/09	0	0.00	4	17.65	17.50	-4	2,326	-0.17%
2022/11/08	1	17.40	3	17.65	17.45	-2	2,364	-0.08%
2022/11/07	3	17.30	0	0.00	17.40	3	2,428	0.12%
2022/11/04	1	17.10	1	17.10	17.15	0	2,456	0.00%
2022/11/03	2	16.85	0	0.00	16.90	2	2,484	0.08%
2022/11/02	0	0.00	3	17.02	17.10	-3	2,542	-0.12%
2022/11/01	0	0.00	20	16.80	16.80	-20	2,587	-0.77%
2022/10/31	0.2	16.45	8	16.40	16.40	-7.8	2,595	-0.30%
2022/10/28	10	16.42	1	16.25	16.05	9	2,626	0.34%
2022/10/27	0	0.00	2	16.50	16.70	-2	2,647	-0.08%
2022/10/26	5	16.49	22	16.55	16.25	-17	2,728	-0.62%
2022/10/25	3	16.58	5	16.90	16.45	-2	2,765	-0.07%
2022/10/24	0	0.00	4	17.01	16.85	-4	2,780	-0.14%
2022/10/21	2	16.70	10	16.65	16.65	-8	2,798	-0.28%
2022/10/20	3	16.90	0	0.00	17.05	3	2,809	0.11%
2022/10/19	0	0.00	3	17.50	17.25	-3	2,815	-0.11%
2022/10/18	6	16.99	1	17.10	17.10	5	2,842	0.18%
2022/10/17	1	16.45	1	16.65	16.90	0	2,854	0.00%
2022/10/14	0	0.00	30	17.01	17.10	-30	2,875	-1.04%
2022/10/13	12	16.69	80	16.43	16.20	-68	2,906	-2.34%
2022/10/12	24	17.31	20	17.60	17.30	4	2,933	0.14%
2022/10/11	1	17.55	1	17.65	17.40	0	2,987	0.00%
2022/10/06	1	18.25	0	0.00	18.45	1	3,031	0.03%
2022/10/05	15	18.25	0	0.00	18.20	15	3,076	0.49%
2022/10/04	1	18.05	1	18.25	18.25	0	3,127	0.00%
2022/10/03	4	17.95	0	0.00	17.90	4	3,160	0.13%
2022/09/30	5	17.53	2	17.80	17.90	3	3,196	0.09%
2022/09/29	0	0.00	1	18.05	17.90	-1	3,223	-0.03%
2022/09/28	4	18.11	80	18.00	17.50	-76	3,253	-2.34%
2022/09/27	3	18.80	2	19.05	19.00	1	3,277	0.03%
2022/09/26	9	19.17	0	0.00	19.00	9	3,291	0.27%
2022/09/23	6	20.12	7	20.24	19.95	-1	3,317	-0.03%
2022/09/21	4	20.10	0	0.00	20.10	4	3,407	0.12%
2022/09/20	1	20.30	2	20.50	20.35	-1	3,457	-0.03%
2022/09/19	1	20.30	0	0.00	20.25	1	3,544	0.03%
2022/09/16	1	20.55	1	20.70	20.45	0	3,604	0.00%
2022/09/15	0	0.00	4	20.70	20.65	-4	3,635	-0.11%
2022/09/14	2	20.55	3	20.40	20.60	-1	3,778	-0.03%
2022/09/13	0	0.00	3	20.95	20.85	-3	3,784	-0.08%
2022/09/12	5	21.20	13	21.22	21.25	-8	3,813	-0.21%
2022/09/08	11	20.70	1	20.90	20.75	10	3,833	0.26%
2022/09/07	3	20.25	6	20.44	20.50	-3	3,859	-0.08%
2022/09/06	7	20.64	5	20.48	20.45	2	3,864	0.05%
2022/09/05	11	21.50	11	21.30	21.10	0	3,842	0.00%
2022/09/02	10	22.35	9	22.57	22.20	1	3,803	0.03%
2022/09/01	31	22.43	6	22.57	22.60	25	3,783	0.66%
2022/08/31	0	0.00	6	22.46	22.40	-6	3,740	-0.16%
2022/08/30	19	22.96	15	22.89	22.70	4	3,751	0.11%
2022/08/29	1	22.55	0	0.00	22.45	1	3,644	0.03%
2022/08/26	32	22.77	13	23.10	22.65	19	3,762	0.51%
2022/08/24	21	22.30	2	22.40	22.30	19	4,185	0.45%
2022/08/23	0	0.00	1	22.30	22.50	-1	4,193	-0.02%
2022/08/22	1	22.35	0	22.36	22.30	1	4,196	0.02%
2022/08/19	31	22.63	11	22.70	22.35	20	4,260	0.47%
2022/08/18	30	22.70	1	22.70	22.70	29	4,278	0.68%
2022/08/17	2	22.30	14.7	22.48	22.45	-12.7	4,224	-0.30%
2022/08/16	12	22.31	4	22.20	22.20	8	4,189	0.19%
2022/08/15	13	21.92	11	21.65	22.00	2	4,139	0.05%
2022/08/12	45	21.60	7	21.97	21.70	38	4,201	0.90%
2022/08/11	22.3	21.49	3	21.48	21.35	19.3	4,204	0.46%
2022/08/09	10	21.55	10	21.20	21.20	0	4,599	0.00%
2022/08/08	0	0.00	7	21.16	21.25	-7	4,574	-0.15%
2022/08/05	14	20.61	0	0.00	20.75	14	4,619	0.30%
2022/08/04	3.3	20.11	1	20.20	20.30	2.3	4,656	0.05%
2022/08/03	1	20.35	0	0.00	20.40	1	4,660	0.02%
2022/08/02	14	21.04	0	0.00	20.85	14	4,692	0.30%
2022/08/01	2	22.35	0	0.00	22.25	2	4,699	0.04%
2022/07/28	12	21.81	0	0.00	21.55	12	4,715	0.25%
2022/07/26	0	0.00	1	21.95	21.70	-1	4,767	-0.02%
2022/07/25	1	22.30	11	22.50	22.25	-10	4,797	-0.21%
2022/07/22	0	0.00	1	22.10	22.05	-1	4,800	-0.02%
2022/07/21	20	21.85	0	0.00	22.20	20	4,874	0.41%
2022/07/20	0	0.00	1	22.60	22.05	-1	4,875	-0.02%
2022/07/19	23	22.05	66	22.07	22.10	-43	4,918	-0.87%
2022/07/18	30	21.75	0	0.00	21.60	30	4,896	0.61%
2022/07/15	21	20.99	0	0.00	21.30	21	4,930	0.43%
2022/07/14	40	20.60	3	21.08	21.15	37	5,264	0.70%
2022/07/13	0	0.00	6	21.01	21.00	-6	5,264	-0.11%
2022/07/12	19	20.33	1	20.05	20.00	18	5,294	0.34%
2022/07/11	10	21.25	2	21.40	21.40	8	5,293	0.15%
2022/07/08	1	21.10	2	21.23	21.05	-1	5,279	-0.02%
2022/07/07	4	20.98	1	21.05	20.95	3	5,266	0.06%
2022/07/06	2	21.08	1	21.15	20.70	1	5,298	0.02%
2022/07/05	3	21.45	6	21.79	21.50	-3	5,374	-0.06%
2022/07/01	4	21.95	2	21.60	20.65	2	5,388	0.04%
2022/06/30	1	21.85	31	22.03	21.75	-30	5,371	-0.56%
2022/06/29	1	22.70	11	22.65	22.40	-10	5,366	-0.19%
2022/06/28	3	22.35	10	22.20	22.15	-7	5,386	-0.13%
2022/06/27	2	22.35	10.2	22.15	22.25	-8.2	5,420	-0.15%
2022/06/24	27	21.44	12	21.78	22.00	15	5,444	0.28%
2022/06/23	10	20.93	1	21.15	21.00	9	5,430	0.17%
2022/06/22	20	21.51	15	21.35	20.85	5	5,468	0.09%
2022/06/20	3	20.10	5	19.93	20.00	-2	5,520	-0.04%
2022/06/17	10.2	20.71	3	21.00	20.70	7.2	5,604	0.13%
2022/06/16	14	21.54	1	22.35	21.10	13	5,707	0.23%
2022/06/13	3	22.10	7	22.06	21.85	-4	6,849	-0.06%
2022/06/09	43	22.80	0	0.00	22.75	43	7,165	0.60%
2022/06/08	21	23.03	3	22.80	22.60	18	7,332	0.25%
2022/06/07	4	23.10	0	0.00	22.90	4	7,887	0.05%
2022/06/06	27	23.96	15	24.07	23.80	12	8,453	0.14%
2022/06/02	5	24.03	3	23.90	23.90	2	8,495	0.02%
2022/06/01	7	24.14	24	24.02	24.30	-17	8,407	-0.20%
2022/05/31	20	22.50	5	22.55	22.50	15	8,252	0.18%
2022/05/30	23	22.45	0	0.00	22.45	23	8,545	0.27%
2022/05/27	5	22.20	1	22.35	22.10	4	8,630	0.05%
2022/05/26	10	22.05	10	22.30	21.60	0	8,555	0.00%
2022/05/25	20	21.90	1	22.10	21.95	19	8,548	0.22%
2022/05/19	10	21.15	6	21.95	22.10	4	8,743	0.05%
2022/05/18	2	21.53	32	21.54	21.75	-30	8,743	-0.34%
2022/05/17	3	21.63	125	21.31	21.60	-122	8,676	-1.41%	大賣/鉅額交易
2022/05/16	0	0.00	2	20.30	20.15	-2	8,467	-0.02%
2022/05/13	1	19.35	5	20.08	20.15	-4	8,486	-0.05%
2022/05/12	7	19.15	62	19.60	19.15	-55	8,456	-0.65%
2022/05/10	9	20.07	202	19.86	20.35	-193	8,498	-2.27%	大賣/鉅額交易
2022/05/09	2	20.23	639	20.11	20.05	-637	8,514	-7.48%	大賣/鉅額交易
2022/05/06	4	21.10	66	21.31	21.10	-62	8,493	-0.73%
2022/05/05	0	0.00	1	22.10	22.00	-1	8,525	-0.01%
2022/05/04	8	21.91	32	21.75	21.80	-24	8,561	-0.28%
2022/05/03	3	21.98	25	21.77	21.85	-22	8,661	-0.25%
2022/04/29	1	22.45	7	22.40	22.30	-6	8,760	-0.07%
2022/04/28	10	22.60	0	23.15	22.60	10	8,836	0.11%
2022/04/27	14	22.94	0	0.00	22.80	14	8,872	0.16%
2022/04/26	5	24.21	0	0.00	24.05	5	8,848	0.06%
2022/04/25	7	24.06	1	24.60	23.90	6	8,913	0.07%
2022/04/22	23	25.06	0	0.00	25.00	23	8,941	0.26%
2022/04/21	7	25.71	1	25.45	25.40	6	9,085	0.07%
2022/04/20	8	25.63	76	25.68	26.00	-68	9,148	-0.74%
2022/04/18	4	24.85	12	25.04	25.00	-8	9,304	-0.09%
2022/04/15	56	25.00	0	0.00	24.70	56	9,468	0.59%
2022/04/13	10	24.75	2	24.75	24.70	8	10,506	0.08%
2022/04/12	3	24.62	0	0.00	24.55	3	10,646	0.03%
2022/04/11	2	25.63	1	25.95	25.05	1	10,756	0.01%
2022/04/08	0	0.00	30	25.00	25.25	-30	10,682	-0.28%
2022/04/07	2	25.10	19	25.34	24.70	-17	10,677	-0.16%
2022/04/06	6	25.73	3	25.78	25.75	3	10,653	0.03%
2022/04/01	5	25.49	2	25.55	25.55	3	10,702	0.03%
2022/03/31	1	25.95	10	26.00	25.65	-9	10,739	-0.08%
2022/03/30	44	25.76	2	26.10	25.60	42	10,739	0.39%
2022/03/29	0	25.65	22	25.62	25.55	-22	10,746	-0.20%
2022/03/28	1	25.15	0	0.00	25.05	1	10,805	0.01%
2022/03/25	22	25.42	3	26.00	25.15	19	10,918	0.17%
2022/03/24	14	25.71	2	25.80	25.70	12	11,043	0.11%
2022/03/23	60	25.74	18	25.64	25.65	42	11,845	0.35%
2022/03/22	13	26.12	1	26.15	26.05	12	13,165	0.09%
2022/03/21	12	26.16	10.1	26.05	26.05	1.9	14,711	0.01%
2022/03/18	139.1	26.87	4	26.10	26.10	135.1	17,040	0.79%	大買/鉅額交易
2022/03/17	78	26.50	8.1	26.77	27.10	69.9	19,322	0.36%
2022/03/16	34	26.81	121	26.65	26.50	-87	20,385	-0.43%	大賣/
2022/03/15	7	25.99	22.5	26.04	25.45	-15.5	20,707	-0.07%
2022/03/14	10	25.81	6	25.68	25.65	4	20,766	0.02%
2022/03/11	34	26.12	54	26.26	26.15	-20	21,171	-0.09%
2022/03/10	448	26.09	32	26.36	26.20	416	21,469	1.94%	大買/鉅額交易
2022/03/09	272	25.64	148	25.72	26.20	124	21,660	0.57%	大買/大賣/鉅額交易
2022/03/08	54	24.08	22	24.27	24.40	32	21,493	0.15%
2022/03/07	9.1	24.27	3	23.90	23.85	6.1	21,509	0.03%
2022/03/04	191	25.13	15.1	25.26	24.90	175.9	21,684	0.81%	大買/鉅額交易
2022/03/03	45	25.28	22.8	25.55	25.35	22.2	21,615	0.10%
2022/03/02	32	25.17	39.3	24.77	24.70	-7.3	21,373	-0.03%
2022/03/01	1	24.50	1	24.70	24.65	0	21,422	0.00%
2022/02/25	0.1	24.30	14.5	23.97	24.15	-14.4	21,750	-0.07%
2022/02/24	7.8	24.28	17.2	24.06	23.65	-9.4	21,793	-0.04%
2022/02/23	2	24.40	1.1	24.86	24.95	0.9	21,698	0.00%
2022/02/22	12.4	24.13	4.2	24.13	24.00	8.2	21,675	0.04%
2022/02/21	1.1	24.96	6	25.00	24.90	-4.9	21,665	-0.02%
2022/02/18	22	25.04	2	25.00	25.00	20	21,669	0.09%
2022/02/17	9	25.13	5	25.05	25.05	4	21,650	0.02%
2022/02/16	41	25.24	7	25.37	25.10	34	21,665	0.16%
2022/02/15	22	25.21	26	25.15	25.05	-4	21,722	-0.02%
2022/02/14	14.1	25.14	10.3	25.11	25.15	3.8	21,836	0.02%
2022/02/11	5	26.04	8	26.05	25.75	-3	21,847	-0.01%
2022/02/10	19.4	26.42	16	26.01	26.00	3.4	21,899	0.02%
2022/02/09	3	26.33	2	26.55	26.60	1	21,891	0.00%
2022/02/08	3	25.98	3	26.37	26.25	0	21,913	0.00%
2022/02/07	4	25.65	4	26.08	25.95	0	21,992	0.00%
2022/01/26	0	0.00	0	25.20	25.30	0	22,031	0.00%
2022/01/25	7	25.30	7	25.18	25.00	0	22,316	0.00%
2022/01/24	3	25.30	5	25.15	26.00	-2	23,024	-0.01%
2022/01/21	6	25.84	2	25.35	25.30	4	23,192	0.02%
2022/01/20	4	26.20	1	26.35	26.10	3	23,297	0.01%
2022/01/19	5.1	26.21	4	26.41	26.35	1.1	23,323	0.00%
2022/01/18	4	26.78	1.1	27.04	26.35	2.9	23,390	0.01%
2022/01/17	26	26.95	5	27.15	27.10	21	23,532	0.09%
2022/01/14	35	26.49	1.5	26.55	26.20	33.5	23,665	0.14%
2022/01/13	32.6	27.27	9	27.50	27.15	23.6	24,309	0.10%
2022/01/12	72	27.30	7.5	27.61	27.00	64.5	24,675	0.26%
2022/01/11	12	28.30	16	28.23	28.15	-4	24,765	-0.02%
2022/01/10	93	28.22	6	28.81	28.10	87	24,624	0.35%
2022/01/07	35.5	29.11	20.8	28.89	28.20	14.7	24,520	0.06%
2022/01/06	141.1	31.31	401	31.29	31.05	-259.9	24,394	-1.07%	大買/大賣/鉅額交易
2022/01/05	227	36.46	301	34.45	34.45	-74	24,093	-0.31%	大買/大賣/
2022/01/04	525	35.97	6.2	35.95	36.10	518.8	24,264	2.14%	大買/鉅額交易
2022/01/03	8	34.38	0	0.00	34.30	8	24,600	0.03%
2021/12/29	6	34.68	1	34.75	34.70	5	25,197	0.02%
2021/12/28	7	34.64	3	34.10	34.30	4	25,263	0.02%
2021/12/27	1	35.85	2	35.53	35.15	-1	25,512	0.00%
2021/12/24	3	35.08	1	34.95	35.10	2	26,824	0.01%
2021/12/23	3	36.00	5	35.96	35.60	-2	27,183	-0.01%
2021/12/22	1	35.20	20	35.40	35.40	-19	27,484	-0.07%
2021/12/21	18	33.60	23.6	33.41	34.40	-5.6	27,531	-0.02%
2021/12/20	20	35.13	11.1	34.82	34.15	8.9	27,380	0.03%
2021/12/17	21	35.55	35.1	35.78	35.25	-14.1	27,196	-0.05%
2021/12/16	65	36.52	52	36.43	35.60	13	26,325	0.05%
2021/12/15	49.2	34.80	62	34.64	36.30	-12.8	24,950	-0.05%
2021/12/14	125	33.56	163.6	33.93	34.15	-38.6	23,347	-0.17%	大買/大賣/
2021/12/13	184.7	31.70	308	31.36	33.40	-123.3	20,886	-0.59%	大買/大賣/鉅額交易
2021/12/10	199	29.55	196.1	28.99	30.40	2.9	18,473	0.02%	大買/大賣/
2021/12/09	19.1	27.21	89.4	27.26	27.65	-70.3	17,056	-0.41%
2021/12/08	39.4	25.69	29	25.93	25.95	10.4	16,201	0.06%
2021/12/07	132.4	25.93	53	25.96	25.95	79.4	15,933	0.50%	大買/
2021/12/06	21	25.10	33	25.52	25.45	-12	15,489	-0.08%
2021/12/03	61	25.45	76	25.23	24.85	-15	15,069	-0.10%
2021/12/02	53.2	24.60	6	24.68	24.75	47.2	14,386	0.33%
2021/12/01	33	24.55	5	24.21	24.50	28	14,103	0.20%
2021/11/30	4	24.45	10	24.10	24.35	-6	14,088	-0.04%
2021/11/29	6	22.83	9	23.12	23.10	-3	14,122	-0.02%
2021/11/26	11	23.22	18	23.11	22.90	-7	14,097	-0.05%
2021/11/25	28.2	23.85	0	0.00	23.60	28.2	14,189	0.20%
2021/11/24	54	24.30	14	24.28	24.35	40	14,339	0.28%
2021/11/23	13.2	23.33	1	23.30	23.30	12.2	14,503	0.08%
2021/11/19	12.3	22.64	28	22.62	22.60	-15.8	14,801	-0.11%
2021/11/18	23	22.53	126	22.56	22.55	-103	14,843	-0.69%	大賣/鉅額交易
2021/11/17	1	23.45	20	23.45	23.10	-19	14,808	-0.13%
2021/11/16	2	23.15	22	23.27	23.05	-20	14,889	-0.13%
2021/11/15	14	23.20	13	23.17	23.15	1	14,924	0.01%
2021/11/12	13	23.15	1	23.10	23.15	12	14,989	0.08%
2021/11/11	63.2	24.43	1	24.55	23.85	62.2	14,937	0.42%
2021/11/10	49	24.30	3	24.30	24.10	46	14,941	0.31%
2021/11/09	12.2	24.05	2	24.33	24.30	10.2	15,260	0.07%
2021/11/08	6	23.87	1	23.95	23.85	5	15,243	0.03%
2021/11/05	67.2	23.99	22	24.07	23.90	45.2	15,409	0.29%
2021/11/04	21.3	24.45	19	24.21	24.50	2.3	15,561	0.01%
2021/11/03	13	24.17	7	24.55	24.05	6	15,566	0.04%
2021/11/02	22	24.81	28	25.08	24.40	-6	15,637	-0.04%
2021/11/01	35	26.24	47	26.29	25.65	-12	15,596	-0.08%
2021/10/29	83	25.46	64.2	25.05	25.00	18.8	15,443	0.12%
2021/10/28	68.2	24.99	21	25.01	24.90	47.2	15,383	0.31%
2021/10/27	5	24.80	16	24.91	24.85	-11	15,290	-0.07%
2021/10/26	7.2	24.99	5	24.82	24.75	2.2	15,455	0.01%
2021/10/25	7	25.16	2.2	25.39	25.30	4.8	15,686	0.03%
2021/10/22	9.2	24.89	2	25.00	24.70	7.2	16,147	0.04%
2021/10/21	86	25.74	55	25.67	25.70	31	17,241	0.18%
2021/10/20	3.2	25.03	15	24.87	25.20	-11.8	16,929	-0.07%
2021/10/19	49.2	24.17	44	24.40	24.30	5.2	16,735	0.03%
2021/10/18	0.2	23.85	44	23.32	23.90	-43.8	16,698	-0.26%
2021/10/15	20.2	23.80	3	23.97	23.80	17.2	17,324	0.10%
2021/10/14	22.2	23.87	7	24.17	23.80	15.2	18,321	0.08%
2021/10/13	15	24.17	19	23.97	23.70	-4	19,334	-0.02%
2021/10/12	4	23.86	1	23.85	23.35	3	19,792	0.02%
2021/10/08	32.2	24.14	16	24.15	24.30	16.2	19,908	0.08%
2021/10/07	21.2	23.39	14.5	23.58	23.75	6.7	19,503	0.03%
2021/10/06	2.3	22.94	13	23.36	23.10	-10.8	19,397	-0.06%
2021/10/05	6.2	21.55	0.1	21.65	22.20	6.1	19,306	0.03%
2021/10/04	29.1	22.87	5	23.14	21.70	24.1	19,567	0.12%
2021/10/01	85	25.08	83	25.73	23.20	2	19,369	0.01%
2021/09/30	40	23.24	40	23.78	24.50	0	18,112	0.00%
2021/09/29	31	23.18	7	23.26	23.00	24	17,935	0.13%
2021/09/28	8	22.87	1.1	23.09	22.75	7	18,456	0.04%
2021/09/27	0	0.00	1	22.15	21.95	-1	18,367	-0.01%
2021/09/24	1	21.65	2	21.70	21.70	-1	18,705	-0.01%
2021/09/22	0.1	21.85	0.1	21.70	21.60	0	19,740	0.00%
2021/09/17	0	0.00	1	22.40	22.40	-1	19,797	-0.01%
2021/09/16	0	0.00	3	22.48	22.15	-3	20,258	-0.01%
2021/09/15	0	0.00	0	22.25	22.25	0	20,379	0.00%
2021/09/14	2	22.65	0	0.00	22.30	2	21,134	0.01%
2021/09/13	2	23.30	4	23.14	22.85	-2	21,216	-0.01%
2021/09/10	1	22.90	2	22.75	22.75	-1	21,388	0.00%
2021/09/09	1	22.30	1	22.65	22.75	0	21,431	0.00%
2021/09/08	1	22.90	16	22.78	22.25	-15	22,070	-0.07%
2021/09/07	4.1	23.06	10	23.05	22.95	-5.9	22,166	-0.03%
2021/09/06	35.2	24.54	14	24.25	23.90	21.2	22,117	0.10%
2021/09/03	29.2	24.05	6	23.93	24.65	23.2	21,970	0.11%
2021/09/02	25	24.21	13.8	24.30	24.00	11.2	21,851	0.05%
2021/09/01	2	23.93	5	24.07	23.85	-3	21,561	-0.01%
2021/08/31	2	23.90	3	24.05	24.05	-1	21,504	0.00%
2021/08/30	9.3	24.19	1	24.35	23.90	8.3	21,364	0.04%
2021/08/27	32.2	23.95	23	23.87	23.50	9.2	21,060	0.04%
2021/08/26	3.1	22.67	3	22.67	22.80	0.1	20,555	0.00%
2021/08/25	15	22.86	9	23.06	22.60	6	20,486	0.03%
2021/08/24	4.1	21.72	2	21.25	21.35	2.1	20,222	0.01%
2021/08/23	0.1	22.00	0	0.00	22.10	0.1	20,189	0.00%
2021/08/20	9.3	21.55	4	21.55	21.25	5.3	20,138	0.03%
2021/08/19	7	21.24	3	21.90	20.60	4	20,012	0.02%
2021/08/18	10	21.70	7	21.06	22.00	3	19,952	0.02%
2021/08/17	2.1	21.58	0	0.00	20.80	2.1	19,913	0.01%
2021/08/16	12	21.92	0	0.00	21.50	12	19,836	0.06%
2021/08/13	6	23.32	3	24.25	22.75	3	19,689	0.02%
2021/08/12	3.3	24.09	3	24.10	24.15	0.3	19,372	0.00%
2021/08/11	9.2	24.28	37	24.00	23.50	-27.8	19,349	-0.14%
2021/08/10	3.2	25.07	2	25.23	25.05	1.2	19,164	0.01%
2021/08/09	5	26.05	2.1	25.96	25.55	2.9	18,994	0.02%
2021/08/06	2.3	26.99	20	27.16	26.55	-17.7	18,935	-0.09%
2021/08/05	1.5	27.38	6	27.10	27.15	-4.5	18,780	-0.02%
2021/08/04	47	27.44	6	27.85	27.00	41	18,538	0.22%
2021/08/03	7	26.60	7	26.64	27.00	0	17,893	0.00%
2021/08/02	15.2	25.83	10.6	25.75	25.75	4.7	17,642	0.03%
2021/07/30	7	26.04	2	26.40	26.30	5	17,515	0.03%
2021/07/29	11	26.10	16	26.22	26.65	-5	17,276	-0.03%
2021/07/28	48.8	25.92	33	26.05	26.30	15.8	16,920	0.09%
2021/07/27	33.1	26.85	26	27.68	25.35	7.1	16,278	0.04%
2021/07/26	18	27.18	108	26.75	27.90	-90	14,976	-0.60%	大賣/
2021/07/23	48.5	25.23	40	24.97	25.40	8.5	14,490	0.06%
2021/07/22	9	26.48	12	26.68	25.90	-3	14,177	-0.02%
2021/07/21	17.3	27.08	154	27.61	26.70	-136.7	13,854	-0.99%	大賣/鉅額交易
2021/07/20	180	27.13	52	26.25	27.65	128	13,150	0.97%	大買/鉅額交易
2021/07/19	120	24.93	34	25.94	26.25	86	12,038	0.71%	大買/
2021/07/16	14	23.90	8	24.06	23.90	6	10,756	0.06%
2021/07/15	37	23.13	61	23.17	23.15	-24	9,986	-0.24%
2021/07/14	16	22.20	5	21.80	22.20	11	9,564	0.12%
2021/07/13	14	22.69	11	22.65	22.20	3	9,503	0.03%
2021/07/12	12	23.99	9.1	24.10	23.90	2.9	9,256	0.03%
2021/07/09	12	23.74	36	23.83	23.65	-24	9,081	-0.26%
2021/07/08	11	23.09	11	23.24	23.05	0	8,870	0.00%
2021/07/07	25	23.12	18	22.95	22.70	7	9,030	0.08%
2021/07/06	28.2	23.31	35	23.27	23.05	-6.8	9,028	-0.08%
2021/07/05	116	23.92	97	23.91	24.05	19	8,886	0.21%	大買/
2021/07/02	5	22.20	13.1	22.84	22.15	-8.1	8,261	-0.10%
2021/07/01	86	23.23	77	22.74	22.95	9	8,242	0.11%
2021/06/30	44	23.50	38	23.36	23.50	6	7,909	0.08%
2021/06/29	37	22.76	22	22.83	22.15	15	7,322	0.20%
2021/06/28	2	21.50	7	21.56	21.60	-5	6,873	-0.07%
2021/06/25	34	22.17	21	22.24	21.90	13	6,750	0.19%
2021/06/24	1.1	21.67	20	21.29	21.20	-19	6,257	-0.30%
2021/06/23	35	21.81	48	21.79	21.40	-13	6,162	-0.21%
2021/06/22	4	21.01	0	0.00	20.50	4	5,337	0.07%
2021/06/21	7	20.79	4	20.43	20.80	3	5,233	0.06%
2021/06/18	0	0.00	12	20.05	20.05	-12	5,013	-0.24%
2021/06/17	39	21.29	64	20.55	20.70	-25	4,993	-0.50%
2021/06/16	2	20.65	4	20.65	20.65	-2	4,348	-0.05%
2021/06/11	0	0.00	5	18.74	18.35	-5	4,290	-0.12%
2021/06/10	31	19.02	0	0.00	19.05	31	4,257	0.73%
2021/06/08	0	0.00	2	18.85	18.80	-2	4,261	-0.05%
2021/06/03	0	0.00	2	19.15	19.15	-2	4,302	-0.05%
2021/06/02	0	0.00	7	19.29	19.05	-7	4,286	-0.16%
2021/06/01	0	0.00	7	19.51	19.50	-7	4,277	-0.16%
2021/05/28	20	19.05	30	18.88	18.80	-10	4,219	-0.24%
2021/05/27	1	18.70	0	0.00	18.75	1	4,270	0.02%
2021/05/26	3	18.70	8	18.52	18.65	-5	4,355	-0.11%
2021/05/25	0	0.00	2	18.80	18.55	-2	4,532	-0.04%
2021/05/24	2	18.50	0	0.00	18.85	2	4,727	0.04%
2021/05/21	0	0.00	3	18.00	18.00	-3	4,723	-0.06%
2021/05/20	1	18.10	0	0.00	17.60	1	4,758	0.02%
2021/05/19	1	16.65	3	16.80	18.30	-2	4,739	-0.04%
2021/05/18	4	16.73	0	0.00	17.15	4	4,700	0.09%
2021/05/17	0	0.00	1	15.90	15.75	-1	4,682	-0.02%
2021/05/14	1	17.45	20	17.31	17.45	-19	4,613	-0.41%
2021/05/13	3.1	15.59	0	0.00	15.90	3.1	4,542	0.07%
2021/05/12	3	15.97	1	16.15	16.00	2	4,576	0.04%
2021/05/11	2	17.98	10	17.90	17.70	-8	4,523	-0.18%
2021/05/10	0	0.00	1	18.95	18.90	-1	4,524	-0.02%
2021/05/07	0	0.00	1	19.10	19.15	-1	4,558	-0.02%
2021/05/06	1	18.90	0	0.00	19.10	1	4,578	0.02%
2021/05/05	16	18.38	0	0.00	18.20	16	4,576	0.35%
2021/05/04	3	18.40	1	18.90	18.10	2	4,596	0.04%
2021/05/03	5	19.96	6	20.20	19.60	-1	4,575	-0.02%
2021/04/29	6	20.06	32	20.09	19.95	-26	4,618	-0.56%
2021/04/28	6	20.10	0	0.00	20.20	6	4,679	0.13%
2021/04/27	7	20.51	0	0.00	20.35	7	4,735	0.15%
2021/04/23	0	0.00	8	20.68	20.60	-8	4,836	-0.17%
2021/04/22	0.1	21.04	15	20.41	20.20	-14.9	4,866	-0.31%
2021/04/21	4	21.56	1	21.10	21.05	3	4,813	0.06%
2021/04/20	1	21.60	1	21.30	21.30	0	4,811	0.00%
2021/04/19	7	21.40	11	21.04	20.90	-4	4,826	-0.08%
2021/04/16	1	21.55	3	21.45	21.25	-2	4,837	-0.04%
2021/04/15	6	21.28	3	21.30	21.00	3	4,988	0.06%
2021/04/14	11	21.45	16	21.53	21.25	-5	5,107	-0.10%
2021/04/13	27	22.85	13	23.02	22.45	14	5,009	0.28%
2021/04/12	1	21.45	24.1	21.53	22.15	-23.1	4,725	-0.49%
2021/04/09	18.1	21.73	9	22.15	21.95	9.1	4,628	0.20%
2021/04/08	64	22.44	49	22.00	22.40	15	4,526	0.33%
2021/04/07	7	20.86	12	20.83	21.25	-5	4,276	-0.12%
2021/04/06	3.1	19.91	8	20.01	19.90	-4.9	4,230	-0.12%
2021/04/01	4	20.04	22	20.06	20.00	-18	4,255	-0.42%
2021/03/31	14	20.60	16	20.45	20.30	-2	4,323	-0.05%
2021/03/30	2	20.60	10	20.54	20.50	-8	4,477	-0.18%
2021/03/29	15	20.70	0	0.00	20.50	15	4,671	0.32%
2021/03/26	6	19.90	15	19.90	19.90	-9	4,684	-0.19%
2021/03/24	7	20.66	1	20.75	20.65	6	4,678	0.13%
2021/03/23	28	21.10	17	20.73	20.65	11	4,682	0.23%
2021/03/22	16	21.52	22	21.88	21.55	-6	4,673	-0.13%
2021/03/19	12	20.95	17	21.02	20.90	-5	4,662	-0.11%
2021/03/18	11	21.78	18	21.55	21.45	-7	4,690	-0.15%
2021/03/17	4	20.84	5	20.85	20.75	-1	4,623	-0.02%
2021/03/16	11	20.78	10	20.80	20.60	1	4,641	0.02%
2021/03/15	6	21.03	6.6	20.99	20.95	-0.6	4,684	-0.01%
2021/03/12	8	20.59	9	20.71	20.65	-1	4,691	-0.02%
2021/03/11	13	20.52	13	20.45	20.40	0	4,768	0.00%
2021/03/10	1	20.75	3	20.98	20.80	-2	4,804	-0.04%
2021/03/09	3	19.65	37	19.81	19.80	-34	4,855	-0.70%
2021/03/08	2	20.15	65	19.83	19.65	-63	4,982	-1.26%
2021/03/05	4	19.95	547	19.79	19.70	-543	5,085	-10.68%	大賣/鉅額交易
2021/03/04	19	20.36	35	20.23	20.15	-16	5,179	-0.31%
2021/03/03	29.3	20.56	55	20.60	20.65	-25.7	5,239	-0.49%
2021/03/02	11	20.95	15	20.78	20.50	-4	5,440	-0.07%
2021/02/26	44	21.39	4	21.56	21.50	40	5,823	0.69%
2021/02/25	51	21.24	6	21.58	21.30	45	6,094	0.74%
2021/02/24	25	21.61	27	21.60	21.70	-2	5,988	-0.03%
2021/02/23	2	19.83	2	19.95	19.75	0	5,865	0.00%
2021/02/22	11	20.02	3	20.10	20.15	8	6,072	0.13%
2021/02/19	2.4	19.63	5	19.28	19.65	-2.6	6,323	-0.04%
2021/02/18	1.3	18.77	3	18.95	19.00	-1.7	6,437	-0.03%
2021/02/17	0	0.00	1	18.60	18.60	-1	6,572	-0.02%
2021/02/05	1	17.75	2	17.73	17.75	-1	6,628	-0.02%
2021/02/04	20	17.95	16	17.83	17.80	4	6,927	0.06%
2021/02/03	13	18.38	11	18.74	18.40	2	7,098	0.03%
2021/02/02	4	17.69	3	18.10	17.90	1	7,152	0.01%
2021/02/01	4	16.98	3	16.97	17.65	1	7,307	0.01%
2021/01/29	14	17.53	25	17.52	17.40	-11	7,530	-0.15%
2021/01/28	9	18.02	1	17.90	17.85	8	7,696	0.10%
2021/01/27	11	18.44	28	18.42	18.35	-17	7,895	-0.22%
2021/01/26	34	19.07	31	18.74	18.70	3	8,017	0.04%
2021/01/25	10	18.91	12	19.23	19.40	-2	8,249	-0.02%
2021/01/22	1	19.35	1	19.00	19.20	0	8,298	0.00%
2021/01/21	43	18.81	21	18.48	18.30	22	8,298	0.27%
2021/01/20	25	20.05	17	19.49	19.15	8	8,293	0.10%
2021/01/19	12	20.48	2	21.10	20.60	10	8,321	0.12%
2021/01/18	17	20.09	13	20.43	20.30	4	8,269	0.05%
2021/01/15	17	20.62	23	20.48	20.45	-6	8,300	-0.07%
2021/01/14	14	21.09	13	21.45	21.00	1	8,326	0.01%
2021/01/13	7	21.00	30	20.97	21.05	-23	8,357	-0.28%
2021/01/12	28	21.34	16	21.00	21.00	12	8,381	0.14%
2021/01/11	15	21.65	10	21.90	21.80	5	8,464	0.06%
2021/01/08	45	21.75	51	21.54	21.50	-6	8,925	-0.07%
2021/01/07	1	21.85	9.7	22.10	22.40	-8.7	9,502	-0.09%
2021/01/06	28	20.90	5	21.32	20.40	23	9,713	0.24%
2021/01/05	16	21.63	4	21.44	21.40	12	10,238	0.12%
2021/01/04	0	0.00	21	21.61	21.60	-21	10,391	-0.20%
2020/12/31	17	21.65	33	21.68	21.65	-16	10,721	-0.15%
2020/12/30	6	22.02	23	22.04	21.80	-17	10,925	-0.16%
2020/12/29	10	21.88	18	21.99	21.95	-8	11,227	-0.07%
2020/12/28	20	21.65	13	21.57	21.50	7	11,371	0.06%
2020/12/25	25	22.08	5	22.65	21.80	20	11,685	0.17%
2020/12/24	59.4	22.87	4	22.83	22.45	55.4	11,718	0.47%
2020/12/23	9	21.49	26	22.51	22.95	-17	11,717	-0.14%
2020/12/22	7	21.26	1	21.00	21.00	6	11,892	0.05%
2020/12/21	9	21.66	5	21.67	21.65	4	12,055	0.03%
2020/12/18	1	22.10	3	22.28	22.15	-2	12,180	-0.02%
2020/12/17	6	22.05	7	22.06	22.05	-1	12,223	-0.01%
2020/12/16	0.1	22.75	11	23.05	22.35	-11	12,270	-0.09%
2020/12/15	12.1	22.40	5	22.56	22.00	7.1	12,315	0.06%
2020/12/14	3	22.63	15	22.22	22.85	-12	12,323	-0.10%
2020/12/11	19	21.85	22	21.43	21.35	-3	12,307	-0.02%
2020/12/10	6	22.30	8	22.24	22.20	-2	12,334	-0.02%
2020/12/09	9	23.04	15	23.20	22.70	-6	12,451	-0.05%
2020/12/08	3	23.07	0	0.00	22.90	3	12,656	0.02%
2020/12/07	12.1	22.23	21	23.18	23.40	-9	13,133	-0.07%
2020/12/04	9.1	23.03	20	22.88	22.75	-11	13,364	-0.08%
2020/12/03	9	23.22	40	23.27	23.15	-31	13,867	-0.22%
2020/12/02	21	23.54	7.1	23.37	23.10	13.9	13,973	0.10%
2020/12/01	17.1	24.11	21	24.34	24.00	-4	14,237	-0.03%
2020/11/30	33.1	24.84	18	25.06	24.70	15.1	14,450	0.10%
2020/11/27	29.1	24.71	29	24.93	24.65	0.1	14,545	0.00%
2020/11/26	61.1	25.06	47	25.08	24.75	14.1	14,519	0.10%
2020/11/25	42.5	24.95	71	25.42	25.65	-28.5	14,371	-0.20%
2020/11/24	33	23.49	54	23.99	24.60	-21	13,961	-0.15%
2020/11/23	10	22.34	22	22.43	22.40	-12	13,628	-0.09%
2020/11/20	34	22.76	9	23.08	22.55	25	13,572	0.18%
2020/11/19	36.3	22.97	35.1	22.89	22.75	1.1	13,462	0.01%
2020/11/18	35	22.35	15	22.26	22.05	20	13,275	0.15%
2020/11/17	57	21.89	8.2	22.42	22.55	48.8	13,054	0.37%
2020/11/16	25	21.18	15	21.10	20.50	10	13,047	0.08%
2020/11/13	13.5	21.87	1	22.00	21.80	12.5	13,061	0.10%
2020/11/12	17	22.02	9	21.96	22.50	8	13,178	0.06%
2020/11/11	7	23.56	6	23.18	23.10	1	13,253	0.01%
2020/11/10	12	24.57	26	24.58	24.30	-14	13,289	-0.11%
2020/11/09	25	25.20	14	25.53	24.95	11	13,243	0.08%
2020/11/06	87	25.44	10	25.66	24.95	77	13,207	0.58%
2020/11/05	5	24.05	19	24.83	25.40	-14	13,224	-0.11%
2020/11/04	32.1	23.73	26	24.03	23.10	6.1	13,212	0.05%
2020/11/03	39	24.57	5	24.50	24.40	34	13,011	0.26%
2020/11/02	11	25.07	152	24.52	24.60	-141	12,901	-1.09%	大賣/鉅額交易
2020/10/30	70	26.56	2	26.78	25.80	68	12,649	0.54%
2020/10/29	75	26.14	61	26.55	26.60	14	12,575	0.11%
2020/10/28	68	27.12	142	26.01	26.00	-74	12,510	-0.59%	大賣/
2020/10/27	74	27.18	40	26.80	26.95	34	12,435	0.27%
2020/10/26	60	25.48	5	25.60	26.35	55	12,364	0.44%
2020/10/23	42	24.98	0	0.00	24.85	42	12,340	0.34%
2020/10/22	21	24.15	11	23.92	24.15	10	12,314	0.08%
2020/10/21	2	25.20	20	24.60	24.60	-18	12,268	-0.15%
2020/10/20	0	0.00	23	25.35	25.20	-23	12,236	-0.19%
2020/10/19	4	25.11	26	24.43	25.50	-22	12,204	-0.18%
2020/10/16	86	25.50	60	26.53	25.60	26	12,108	0.21%
2020/10/15	73	27.28	472	26.74	27.30	-399	11,627	-3.43%	大賣/鉅額交易
2020/10/14	367	25.59	186	24.52	25.60	181	10,878	1.66%	大買/大賣/鉅額交易
2020/10/13	229	23.10	141	22.85	23.30	88	10,573	0.83%	大買/大賣/
2020/10/12	8	20.63	57	20.15	21.20	-49	10,034	-0.49%
2020/10/08	166	19.11	38	19.00	19.30	128	9,959	1.29%	大買/鉅額交易
2020/10/07	17	18.26	54	18.22	18.20	-37	9,743	-0.38%
2020/10/06	67	18.54	25	18.47	18.20	42	9,563	0.44%
2020/10/05	21	17.41	16	17.06	17.30	5	9,367	0.05%
2020/09/30	27	17.25	24	17.26	17.65	3	9,427	0.03%
2020/09/29	4	16.13	1	16.60	16.05	3	9,283	0.03%
2020/09/28	20	17.61	8	17.09	17.05	12	9,207	0.13%
2020/09/25	25	17.83	13	18.14	18.00	12	9,075	0.13%
2020/09/24	23	17.12	11	17.35	17.70	12	8,761	0.14%
2020/09/23	0	0.00	8	17.04	17.20	-8	8,753	-0.09%
2020/09/22	3	15.63	3	15.98	15.65	0	8,617	0.00%
2020/09/21	7	16.51	5	16.45	16.40	2	8,550	0.02%
2020/09/18	7	16.52	10	16.41	16.40	-3	8,478	-0.04%
2020/09/17	7	16.04	7	16.19	16.05	0	8,404	0.00%
2020/09/16	15	15.73	1	16.00	15.70	14	8,334	0.17%
2020/09/15	6	16.11	19	16.36	16.00	-13	8,297	-0.16%
2020/09/14	19	15.58	7	16.11	15.70	12	8,416	0.14%
2020/09/11	10	16.72	125	16.84	16.80	-115	8,260	-1.39%	大賣/鉅額交易
2020/09/10	129	17.22	32	17.07	17.30	97	8,010	1.21%	大買/
2020/09/09	11	14.98	17	14.65	15.75	-6	7,491	-0.08%
2020/09/08	50	15.12	63	14.31	14.35	-13	7,163	-0.18%
2020/09/07	8	15.27	35	15.30	15.30	-27	6,596	-0.41%
2020/09/04	117	13.32	20.4	13.11	13.95	96.6	6,397	1.51%	大買/
2020/09/03	10	12.59	16	12.59	12.70	-6	6,019	-0.10%
2020/09/02	36	11.29	22	11.44	11.55	14	5,709	0.25%
2020/09/01	20	10.85	4	10.75	10.60	16	5,509	0.29%
2020/08/31	7.2	10.73	30	10.66	10.70	-22.8	5,462	-0.42%
2020/08/28	0	0.00	2	10.25	10.40	-2	5,376	-0.04%
2020/08/27	10	10.30	0	0.00	10.15	10	5,324	0.19%
2020/08/26	2	10.53	10	10.55	10.50	-8	5,302	-0.15%
2020/08/24	27	10.16	0	0.00	10.25	27	5,193	0.52%
2020/08/21	3	10.60	0	0.00	10.50	3	5,145	0.06%
2020/08/20	2	10.40	35	9.98	10.80	-33	5,063	-0.65%
2020/08/19	22	10.64	11	10.81	10.55	11	4,902	0.22%
2020/08/18	34	11.22	24	11.32	11.45	10	4,732	0.21%
2020/08/17	40	11.29	9	11.56	11.60	31	4,539	0.68%
2020/08/14	1	10.60	5	10.60	10.65	-4	4,172	-0.10%
2020/08/13	32	9.89	0	0.00	9.70	32	3,955	0.81%
2020/08/11	1	9.85	10	10.14	9.60	-9	3,775	-0.24%
2020/08/10	6	9.51	10	9.54	9.85	-4	3,524	-0.11%
2020/08/06	20	8.88	1	8.99	8.84	19	3,355	0.57%
2020/08/05	0.2	8.80	0	0.00	8.80	0.2	3,335	0.01%
2020/07/27	0.1	8.55	14	8.61	8.55	-13.9	3,415	-0.41%
2020/07/24	0	0.00	9	8.78	8.76	-9	3,416	-0.26%
2020/07/22	0	0.00	1	9.12	9.11	-1	3,411	-0.03%
2020/07/21	0	0.00	34	9.02	9.06	-34	3,374	-1.01%
2020/07/20	10	8.63	0	0.00	8.90	10	3,330	0.30%
2020/07/17	2	8.96	0	0.00	8.75	2	3,319	0.06%
2020/07/16	16	9.11	0	0.00	9.08	16	3,288	0.49%
2020/07/15	0	0.00	3	9.20	9.17	-3	3,243	-0.09%
2020/07/14	3	9.30	0	0.00	9.20	3	3,177	0.09%
2020/07/13	120	9.10	0	0.00	9.02	120	3,049	3.94%	大買/鉅額交易
2020/07/10	15	8.90	12	9.21	9.00	3	3,014	0.10%
2020/07/09	196.3	9.17	20	9.06	9.48	176.3	2,863	6.16%	大買/鉅額交易
2020/07/08	140.3	8.72	20	9.03	8.90	120.3	2,591	4.64%	大買/鉅額交易
2020/07/07	28	8.56	0	0.00	8.47	28	2,372	1.18%
2020/07/03	6	8.46	0	0.00	8.44	6	2,293	0.26%
2020/07/02	5	8.56	31	8.56	8.58	-26	2,230	-1.17%
2020/07/01	13	8.97	32	8.94	8.94	-19	2,020	-0.94%
2020/06/23	1	9.00	0	0.00	8.92	1	2,043	0.05%
2020/06/19	7	9.16	16	9.37	9.18	-9	2,040	-0.44%
2020/06/17	11.3	8.99	10	8.93	8.95	1.3	1,829	0.07%
2020/06/16	11	8.96	1	8.93	8.91	10	1,827	0.55%
2020/06/15	5	8.92	0	0.00	8.90	5	1,839	0.27%
2020/06/12	0	0.00	0.6	8.94	8.88	-0.6	1,827	-0.03%
2020/06/09	0	0.00	3	9.32	9.28	-3	1,859	-0.16%
2020/06/08	10	9.59	0	0.00	9.55	10	1,868	0.54%
2020/06/05	20	9.59	0	0.00	9.53	20	1,862	1.07%
2020/06/04	28	9.50	0	0.00	9.51	28	1,878	1.49%
2020/05/29	0	0.00	10	9.21	9.20	-10	2,170	-0.46%
2020/05/25	15	9.44	0	0.00	9.40	15	2,274	0.66%
2020/05/22	0	0.00	15	9.65	9.43	-15	2,317	-0.65%
2020/05/21	3.5	9.83	0	0.00	9.75	3.5	2,329	0.15%
2020/05/19	15	9.50	15	9.51	9.44	0	2,369	0.00%
2020/05/15	3	9.85	0	0.00	9.80	3	2,483	0.12%
2020/05/14	10	10.05	25	10.46	10.05	-15	2,644	-0.57%
2020/05/13	15	10.40	0	0.00	10.60	15	2,679	0.56%
2020/05/12	10	10.50	6	10.60	10.30	4	2,789	0.14%
2020/05/08	8	10.94	13	11.00	10.60	-5	2,831	-0.18%
2020/05/07	21	10.62	2.6	10.53	10.55	18.4	2,836	0.65%
2020/04/30	0	0.00	5	10.10	10.05	-5	2,749	-0.18%
2020/04/29	0.3	9.91	0	0.00	9.98	0.3	2,739	0.01%
2020/04/22	0	0.00	1	9.24	9.24	-1	2,757	-0.04%
2020/04/21	1	9.38	1	9.14	9.12	0	2,756	0.00%
2020/04/20	1	9.97	3	9.71	9.71	-2	2,735	-0.07%
2020/04/17	3	10.15	0	0.00	9.90	3	2,767	0.11%
2020/04/13	0	0.00	1	9.43	9.33	-1	2,783	-0.04%
2020/04/09	0.2	9.42	0	0.00	9.42	0.2	2,869	0.01%
2020/04/08	0.3	9.43	0	0.00	9.43	0.3	2,901	0.01%
2020/04/06	0	9.10	0	0.00	9.10	0	2,939	0.00%
2020/04/01	0	9.14	34	8.97	9.14	-34	2,950	-1.15%
2020/03/31	0	0.00	6	9.23	9.03	-6	3,021	-0.20%
2020/03/27	1	9.21	1	9.01	8.68	0	2,969	0.00%
2020/03/25	0	0.00	6	8.40	8.38	-6	2,949	-0.20%
2020/03/20	0.3	8.16	0	0.00	8.16	0.3	2,917	0.01%
2020/03/19	0	0.00	126.8	7.92	7.83	-126.8	2,890	-4.39%	大賣/鉅額交易
2020/03/17	31	8.95	16	8.94	8.80	15	2,865	0.52%
2020/03/16	6	10.13	1	10.30	9.52	5	2,858	0.17%
2020/03/13	40.1	10.10	0.1	10.15	10.15	40.1	2,852	1.40%
2020/03/12	10	11.30	50	11.39	11.00	-40	2,828	-1.41%
2020/03/10	25	11.86	15	11.78	12.20	10	2,841	0.35%
2020/03/09	30	12.62	0	0.00	12.10	30	2,892	1.04%
2020/03/06	1	13.35	3	13.22	13.20	-2	2,896	-0.07%
2020/03/05	5	13.00	0	0.00	13.05	5	2,797	0.18%
2020/03/04	5	12.02	0	0.00	11.90	5	2,916	0.17%
2020/03/02	6	11.78	0	0.00	11.90	6	2,929	0.20%
2020/02/26	5	12.85	1	13.05	12.90	4	2,873	0.14%
2020/02/25	15	12.88	5	13.10	12.90	10	2,931	0.34%
2020/02/24	15	12.98	0	0.00	12.90	15	2,883	0.52%
2020/02/21	0	0.00	10	13.30	13.25	-10	2,865	-0.35%
2020/02/20	0	0.00	1	13.60	13.70	-1	2,838	-0.04%
2020/02/19	40	14.00	0	0.00	13.75	40	2,819	1.42%
2020/02/18	2	13.88	3	13.73	13.65	-1	2,760	-0.04%
2020/02/17	19	13.79	34	13.94	13.90	-15	2,688	-0.56%
2020/02/14	0.4	12.65	0	0.00	12.75	0.4	2,499	0.02%
2020/02/13	15	12.38	22	12.48	12.65	-7	2,439	-0.29%
2020/02/12	0	0.00	2	11.88	11.95	-2	2,342	-0.09%
2020/02/11	1	12.00	0	0.00	11.85	1	2,321	0.04%
2020/02/10	0	0.00	1	11.30	12.25	-1	2,273	-0.04%
2020/02/05	1	11.15	0	0.00	11.15	1	2,195	0.05%
2020/02/03	0	11.20	0	0.00	11.10	0	2,169	0.00%
2020/01/30	2	11.70	0	0.00	11.75	2	2,170	0.09%
2020/01/20	0	0.00	1	12.65	12.90	-1	2,133	-0.05%
2020/01/17	10	12.75	0	0.00	12.80	10	2,142	0.47%
2020/01/14	10	12.79	0	0.00	12.75	10	2,316	0.43%
2020/01/13	14	12.99	0	0.00	12.90	14	2,306	0.61%
2020/01/09	2	12.75	2	12.85	12.75	0	2,279	0.00%
2020/01/08	5	12.95	12	13.00	12.65	-7	2,314	-0.30%
2020/01/07	2	12.65	0	0.00	12.65	2	2,315	0.09%
2020/01/06	0	0.00	5	13.14	12.80	-5	2,360	-0.21%
2020/01/03	18	12.74	10	12.45	12.65	8	2,296	0.35%
2020/01/02	27	12.99	0	0.00	12.75	27	2,330	1.16%
2019/12/30	3	12.80	24	12.57	12.80	-21	2,349	-0.89%
2019/12/27	22.5	12.30	18.1	12.35	12.50	4.4	2,317	0.19%
2019/12/26	10	12.20	30	12.56	12.60	-20	2,325	-0.86%
2019/12/24	6	12.15	0	0.00	12.00	6	2,356	0.25%
2019/12/20	20	12.30	0	0.00	12.10	20	2,407	0.83%
2019/12/19	0	0.00	1	12.00	11.90	-1	2,401	-0.04%
2019/12/16	0	0.00	2	11.90	12.00	-2	2,576	-0.08%
2019/12/11	11	12.13	7.2	11.99	11.95	3.8	2,631	0.14%
2019/12/09	2.3	12.19	4	12.35	12.15	-1.8	2,648	-0.07%
2019/12/05	7	12.48	3	12.40	12.35	4	2,619	0.15%
2019/12/04	2	12.65	0	0.00	12.40	2	2,588	0.08%
2019/12/03	4	12.60	2	12.55	12.65	2	2,504	0.08%
2019/12/02	2	11.48	0	0.00	11.50	2	2,403	0.08%
2019/11/22	4	7.60	41	7.69	7.55	-37	2,379	-1.55%
2019/11/20	10	7.10	0	0.00	7.15	10	2,165	0.46%
2019/11/15	0	0.00	10	7.56	7.53	-10	2,225	-0.45%
2019/11/14	1	6.96	0	0.00	6.93	1	2,172	0.05%
2019/11/13	1	7.00	2	7.04	6.88	-1	2,220	-0.05%
2019/11/12	2	6.86	1	6.99	6.91	1	2,253	0.04%
2019/11/11	1	6.71	0	0.00	6.69	1	2,286	0.04%
2019/11/07	4	7.03	2	7.09	7.05	2	2,434	0.08%
2019/11/06	0	0.00	2.6	7.15	7.16	-2.6	2,463	-0.10%
2019/11/01	10	7.38	0	0.00	7.42	10	2,593	0.39%
2019/10/31	20	7.51	0	0.00	7.48	20	2,683	0.75%
2019/10/29	0	0.00	6	7.63	7.58	-6	3,006	-0.20%
2019/10/28	10	7.46	0	0.00	7.51	10	3,122	0.32%
2019/10/23	23	7.51	0	0.00	7.39	23	3,504	0.66%
2019/10/22	3	7.61	6	7.60	7.60	-3	3,543	-0.08%
2019/10/21	0	0.00	5	7.55	7.56	-5	3,562	-0.14%
2019/10/18	0	0.00	2	7.54	7.51	-2	3,573	-0.06%
2019/10/17	6	7.66	0	0.00	7.60	6	3,571	0.17%
2019/10/16	5	7.58	1	7.57	7.72	4	3,501	0.11%
2019/10/15	1	7.15	0	0.00	7.02	1	3,373	0.03%
2019/10/08	2	7.14	0	0.00	7.11	2	3,465	0.06%
2019/10/07	4	7.11	10	7.13	7.08	-6	3,457	-0.17%
2019/10/04	1	7.51	5	7.64	7.51	-4	3,412	-0.12%
2019/10/02	3	8.04	0	0.00	8.03	3	3,324	0.09%
2019/09/27	0	0.00	13	8.46	8.33	-13	3,310	-0.39%
2019/09/26	3	8.40	0	0.00	8.37	3	3,353	0.09%
2019/09/24	1	8.45	0	0.00	8.40	1	3,545	0.03%
2019/09/23	1	8.44	0	0.00	8.39	1	3,535	0.03%
2019/09/16	1	8.72	2	8.70	8.55	-1	3,442	-0.03%
2019/09/10	0	0.00	60	8.31	8.30	-60	3,458	-1.73%
2019/09/09	3	8.35	30	8.31	8.34	-27	3,483	-0.78%
2019/08/30	0	0.00	10	8.12	8.09	-10	3,979	-0.25%
2019/08/27	1	8.14	10	8.12	8.07	-9	4,159	-0.22%
2019/08/20	21	8.27	1	8.43	8.22	20	4,161	0.48%
2019/08/14	20	8.41	5	8.48	8.25	15	4,423	0.34%
2019/08/13	0	0.00	1	8.37	8.37	-1	4,578	-0.02%
2019/08/12	11	8.69	6	8.75	8.58	5	4,877	0.10%
2019/08/07	4	8.45	0	0.00	8.21	4	5,226	0.08%
2019/08/06	3	8.48	3	8.34	8.47	0	5,246	0.00%
2019/08/01	2	9.24	1	9.17	9.13	1	5,062	0.02%
2019/07/31	15	9.31	65	9.25	9.26	-50	5,053	-0.99%
2019/07/30	30	9.05	7	9.02	8.90	23	4,943	0.47%
2019/07/29	11	9.00	25	9.16	9.13	-14	4,788	-0.29%
2019/07/26	2	8.55	0	0.00	8.39	2	4,538	0.04%
2019/07/25	27	8.60	0	0.00	8.49	27	4,455	0.61%
2019/07/24	5	8.36	20	8.31	8.53	-15	4,403	-0.34%
2019/07/23	4	8.32	0	0.00	8.27	4	4,358	0.09%
2019/07/19	2	8.28	0	0.00	8.25	2	4,315	0.05%
2019/07/17	0	0.00	10	8.33	8.32	-10	4,298	-0.23%
2019/07/16	0	0.00	5	8.29	8.27	-5	4,285	-0.12%
2019/07/10	0	0.00	1	8.30	8.29	-1	4,217	-0.02%
2019/07/08	0	0.00	2	8.35	8.33	-2	4,233	-0.05%
2019/07/04	1	8.55	1	8.53	8.43	0	4,228	0.00%
2019/07/03	1	8.80	4	8.66	8.38	-3	4,234	-0.07%
2019/07/02	16	8.63	4	8.46	8.60	12	4,161	0.29%
2019/07/01	1	8.04	0	0.00	8.05	1	4,017	0.02%
2019/06/27	2	8.36	0	0.00	8.31	2	4,112	0.05%
2019/06/24	0	0.00	1	8.56	8.57	-1	4,213	-0.02%
2019/06/21	10	8.44	0	0.00	8.55	10	4,203	0.24%
2019/06/20	1	8.82	0	0.00	8.80	1	4,160	0.02%
2019/06/19	3	9.01	2	9.00	8.82	1	4,131	0.02%
2019/06/18	1	8.70	0	0.00	8.70	1	4,033	0.02%
2019/06/17	0	0.00	1	8.91	8.90	-1	4,002	-0.02%
2019/06/14	14	9.04	9	8.85	8.83	5	3,973	0.13%
2019/06/13	2	8.80	0	0.00	8.90	2	3,886	0.05%
2019/06/11	7	9.03	0	0.00	8.86	7	3,783	0.19%
2019/06/06	12	9.23	3	9.18	9.02	9	3,622	0.25%
2019/06/05	4	8.73	22	8.56	8.91	-18	3,388	-0.53%
2019/05/29	5	8.33	0	0.00	8.43	5	3,229	0.15%
2019/05/28	8	8.36	0	0.00	8.34	8	3,221	0.25%
2019/05/27	13	8.41	0	0.00	8.32	13	3,208	0.41%
2019/05/24	18	8.59	0	0.00	8.55	18	3,172	0.57%
2019/05/22	19	8.78	4	9.09	8.76	15	3,098	0.48%
2019/05/21	31	9.14	10	9.17	9.30	21	3,054	0.69%
2019/05/20	20	9.20	0	0.00	8.82	20	2,759	0.72%
2019/05/17	1	8.58	23	8.57	9.05	-22	2,559	-0.86%
2019/05/16	10	8.23	11	8.35	8.40	-1	2,212	-0.05%
2019/05/14	3	6.87	1	6.95	6.95	2	1,820	0.11%
2019/05/13	1	6.34	0	0.00	6.32	1	1,757	0.06%
2019/05/10	15	6.32	0	0.00	6.34	15	1,739	0.86%
2019/05/09	15	6.44	0	0.00	6.41	15	1,728	0.87%
2019/05/08	0	0.00	1	6.70	6.68	-1	1,708	-0.06%
2019/05/07	1	6.68	2	6.38	6.68	-1	1,619	-0.06%
2019/04/29	0	0.00	1	5.98	5.98	-1	1,525	-0.07%
2019/04/18	1	6.41	0	0.00	6.35	1	1,597	0.06%
2019/04/17	0	0.00	0.1	6.60	6.61	-0.1	1,579	-0.01%
2019/04/15	0	0.00	6	6.43	6.54	-6	1,536	-0.39%
2019/04/10	2	6.29	2	6.36	6.38	0	1,475	0.00%
2019/04/09	0	6.21	0	0.00	6.26	0	1,456	0.00%
2019/04/02	4	6.02	0	0.00	6.03	4	1,405	0.28%
2019/04/01	4	5.95	22.9	5.92	5.85	-18.9	1,363	-1.39%
2019/03/29	5	6.50	1	6.32	6.30	4	1,221	0.33%
2019/03/28	2	7.02	50	7.01	6.99	-48	1,118	-4.29%
2019/03/27	2	7.12	0	0.00	7.10	2	1,112	0.18%
2019/03/25	2	7.20	0	0.00	7.20	2	1,129	0.18%
2019/03/22	0	0.00	5	7.36	7.39	-5	1,130	-0.44%
2019/03/19	1	7.64	0	0.00	7.65	1	1,087	0.09%
2019/02/19	12	8.16	0	0.00	8.11	12	1,362	0.88%
2019/02/15	1	8.21	0	0.00	8.07	1	1,405	0.07%
2019/02/14	1	8.08	2	8.12	8.20	-1	1,402	-0.07%
2019/01/30	1	7.80	0	0.00	7.82	1	1,335	0.07%
2019/01/25	5	7.98	0	0.00	7.93	5	1,418	0.35%
2019/01/18	0	0.00	27	7.94	7.94	-27	1,488	-1.81%
2019/01/17	25	8.10	0	0.00	7.84	25	1,505	1.66%
2019/01/16	1	8.08	1	7.95	8.00	0	1,487	0.00%
2019/01/15	2	7.56	0	0.00	7.50	2	1,433	0.14%
2019/01/07	0	0.00	2	7.30	7.28	-2	1,586	-0.13%
2019/01/03	0	0.00	1	7.27	7.26	-1	1,655	-0.06%
2018/12/28	0	0.00	2	7.40	7.41	-2	1,693	-0.12%
2018/12/27	0	0.00	13	7.45	7.53	-13	1,722	-0.75%
2018/12/26	0	0.00	12	7.10	7.10	-12	1,712	-0.70%
2018/12/25	3	7.09	0	0.00	7.10	3	1,728	0.17%
2018/12/21	0	0.00	5	7.21	7.21	-5	1,922	-0.26%
2018/12/20	10	7.20	0	0.00	7.12	10	1,947	0.51%
2018/12/19	0	0.00	9	7.38	7.40	-9	1,982	-0.45%
2018/12/18	8	7.33	0	0.00	7.21	8	2,012	0.40%
2018/12/14	5	7.72	0	0.00	7.70	5	2,159	0.23%
2018/12/12	7	7.88	1	7.87	7.82	6	2,469	0.24%
2018/12/06	5	8.23	0	0.00	7.77	5	2,818	0.18%
2018/12/04	5	8.50	0	0.00	8.45	5	2,942	0.17%
2018/11/29	0	0.00	5	8.17	8.05	-5	3,139	-0.16%
2018/11/28	5	8.11	8	8.20	8.11	-3	3,322	-0.09%
2018/11/26	5	7.94	0	0.00	7.90	5	3,661	0.14%
2018/11/23	0	0.00	1	8.03	7.91	-1	3,683	-0.03%
2018/11/22	3	7.65	6	7.65	7.61	-3	3,616	-0.08%
2018/11/21	0	0.00	2	7.79	7.80	-2	3,622	-0.06%
2018/11/20	4	7.71	2	7.74	7.74	2	3,639	0.05%
2018/11/19	0	7.90	2	7.92	7.91	-2	3,753	-0.05%
2018/11/16	2	7.58	2	7.70	7.84	0	3,843	0.00%
2018/11/15	4	7.95	2	7.95	7.87	2	3,858	0.05%
2018/11/13	5	7.75	11	7.78	7.78	-6	3,884	-0.15%
2018/11/12	6	7.81	10	7.87	7.80	-4	3,888	-0.10%
2018/11/09	2	7.70	2	7.70	7.71	0	3,879	0.00%
2018/11/08	10	7.81	0	0.00	7.74	10	3,889	0.26%
2018/11/07	4	7.73	10	7.79	7.82	-6	3,911	-0.15%
2018/11/06	7	7.96	3	8.15	7.70	4	3,932	0.10%
2018/11/05	3	8.03	1	8.05	8.11	2	3,909	0.05%
2018/10/31	1	7.04	2	7.10	7.04	-1	3,850	-0.03%
2018/10/24	1	7.64	0	0.00	7.46	1	3,757	0.03%
2018/10/15	0	0.00	1	7.98	7.97	-1	3,671	-0.03%
2018/10/12	3	7.65	3	7.76	7.88	0	3,691	0.00%
2018/10/11	0	0.00	2	7.73	7.73	-2	3,724	-0.05%
2018/10/05	0	0.00	35	9.52	9.02	-35	3,702	-0.95%
2018/10/04	35	9.70	0	0.00	9.60	35	3,692	0.95%
2018/10/03	1	9.57	1	9.59	9.57	0	3,691	0.00%
2018/10/02	2	9.88	3	9.83	9.87	-1	3,681	-0.03%
2018/10/01	1	10.40	1	10.55	10.15	0	3,623	0.00%
2018/09/28	34	10.37	4	10.38	10.30	30	3,589	0.84%
2018/09/27	2	10.00	0	0.00	10.05	2	3,568	0.06%
2018/09/25	0	0.00	1	10.40	10.25	-1	3,549	-0.03%
2018/09/21	0	0.00	1	10.65	10.35	-1	3,522	-0.03%
2018/09/20	6	10.57	43	10.46	10.35	-37	3,477	-1.06%
2018/09/19	42	10.53	17	10.53	10.90	25	3,476	0.72%
2018/09/18	10	10.09	0	0.00	10.05	10	3,279	0.30%
2018/09/17	0	0.00	5	10.65	10.15	-5	3,256	-0.15%
2018/09/14	1	10.65	40	10.40	10.45	-39	3,262	-1.20%
2018/09/13	6	10.20	7	10.56	10.50	-1	3,199	-0.03%
2018/09/12	41	10.01	2	10.25	10.10	39	3,091	1.26%
2018/09/10	4	9.50	6	9.49	9.36	-2	2,969	-0.07%
2018/09/07	12	10.16	1	10.20	10.15	11	2,941	0.37%
2018/09/06	2	10.70	0	0.00	10.55	2	2,876	0.07%
2018/09/05	2	10.40	19	10.60	10.40	-17	2,783	-0.61%
2018/09/04	6	10.83	16	10.94	10.95	-10	2,704	-0.37%
2018/09/03	35	10.45	45	10.56	10.60	-10	2,515	-0.40%
2018/08/31	0	0.00	1	9.90	9.90	-1	2,230	-0.04%
2018/08/30	1	9.04	6	8.80	9.00	-5	2,140	-0.23%
2018/08/29	7	8.58	2	8.66	8.51	5	2,217	0.23%
2018/08/28	0	0.00	2	8.60	8.61	-2	2,224	-0.09%
2018/08/27	40	8.90	0	0.00	8.75	40	2,217	1.80%
2018/08/24	2	8.94	0	0.00	8.62	2	2,187	0.09%
2018/08/23	1	8.08	1	8.42	8.61	0	2,082	0.00%
2018/08/22	1	7.75	0	0.00	7.83	1	2,005	0.05%
2018/08/08	0	0.00	3	9.30	9.27	-3	1,945	-0.15%
2018/07/26	3	9.62	20	9.53	9.57	-17	2,418	-0.70%
2018/07/19	12	9.65	0	0.00	9.66	12	2,480	0.48%
2018/07/18	8	9.77	5	9.75	10.00	3	2,487	0.12%
2018/07/16	0	0.00	11	9.55	9.56	-11	2,440	-0.45%
2018/07/12	0	0.00	5	9.28	9.24	-5	2,423	-0.21%
2018/07/05	0	0.00	1	10.00	9.58	-1	2,427	-0.04%
2018/07/03	1	9.75	0	0.00	9.50	1	2,381	0.04%
2018/06/29	5	10.40	0	0.00	10.60	5	2,339	0.21%
2018/06/28	5	10.70	0	0.00	10.60	5	2,324	0.22%
2018/06/27	1	10.20	0	0.00	10.20	1	2,421	0.04%
2018/06/26	0	0.00	3	11.45	11.30	-3	2,360	-0.13%
2018/06/25	6	12.18	11	12.04	12.00	-5	2,334	-0.21%
2018/06/21	5	12.20	0	0.00	12.20	5	2,246	0.22%
2018/06/20	5	12.10	0	0.00	12.30	5	2,249	0.22%
2018/06/14	10	12.15	0	0.00	12.15	10	2,195	0.46%
2018/06/13	20	12.20	0	0.00	12.25	20	2,242	0.89%
2018/06/07	0	0.00	1	12.30	12.35	-1	2,273	-0.04%
2018/06/06	1	12.50	0	0.00	12.50	1	2,262	0.04%
2018/05/31	0	0.00	2	12.35	12.20	-2	2,167	-0.09%
2018/05/23	0	0.00	2	12.20	12.05	-2	2,134	-0.09%
2018/05/16	4	12.95	0	0.00	12.60	4	2,230	0.18%
2018/05/15	0	0.00	21	12.65	12.60	-21	2,184	-0.96%
2018/05/14	20	14.15	0	0.00	13.85	20	2,150	0.93%
2018/05/11	2	13.73	0	0.00	13.85	2	1,992	0.10%
2018/04/24	1	12.65	0	0.00	12.60	1	1,737	0.06%
2018/04/16	0	0.00	10	14.00	13.80	-10	1,755	-0.57%
2018/04/11	0	0.00	10	13.65	13.90	-10	1,764	-0.57%
2018/03/30	4	13.84	51	13.94	14.30	-47	1,763	-2.67%
2018/03/26	2	15.20	1	15.10	15.10	1	1,721	0.06%
2018/03/23	4	15.18	0	0.00	15.30	4	1,727	0.23%
2018/03/22	6	16.30	0	0.00	15.65	6	1,740	0.34%
2018/03/19	0	0.00	20	16.05	15.90	-20	1,733	-1.15%
2018/03/16	10	15.60	0	0.00	15.45	10	1,688	0.59%
2018/03/15	10	15.60	0	0.00	15.70	10	1,687	0.59%
2018/03/14	20	15.75	20	15.95	15.80	0	1,702	0.00%
2018/03/09	10	15.30	0	0.00	15.40	10	1,671	0.60%
2018/03/08	30	15.48	20	15.65	15.50	10	1,697	0.59%
2018/03/01	30	15.05	0	0.00	15.10	30	1,907	1.57%
2018/02/07	2	14.40	0	0.00	14.30	2	2,020	0.10%
2018/02/06	0	0.00	15	14.15	14.10	-15	2,043	-0.73%
2018/01/29	0	0.00	10	15.95	15.90	-10	2,150	-0.47%
2018/01/25	5	16.20	0	0.00	15.90	5	2,200	0.23%
2018/01/24	0	0.00	2	16.10	16.15	-2	2,198	-0.09%
2018/01/23	5	16.45	70	16.47	16.20	-65	2,210	-2.94%
2018/01/18	1	16.45	0	0.00	16.40	1	2,399	0.04%
2018/01/03	0	0.00	13	16.68	16.60	-13	3,679	-0.35%
2018/01/02	0	0.00	27	16.45	16.50	-27	3,990	-0.68%