國碩 (2406)-元大-南投券商分點個股進出

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
16.90
漲跌
▲0.15
漲幅
+0.90%
成交量
1,803張
產業
上市光電類股
441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－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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
2024/11/21	0	17.15	0	0.00	16.90	0	1,713	0.00%
2024/11/20	1	16.60	1	16.75	16.75	0	1,712	0.00%
2024/11/18	0	0.00	1	16.90	16.90	-1	1,801	-0.06%
2024/11/15	4	17.33	0	0.00	17.25	4	1,815	0.22%
2024/11/14	2.1	16.92	1	17.30	16.70	1.1	1,831	0.06%
2024/11/12	0	17.40	2.9	17.38	17.40	-2.9	1,950	-0.15%
2024/11/08	10	17.85	1	17.75	17.75	9	2,013	0.45%
2024/11/07	1	18.05	1	18.30	18.25	0	2,026	0.00%
2024/11/06	1	18.40	0	0.00	18.25	1	2,046	0.05%
2024/11/04	2	18.90	0	0.00	18.45	2	2,180	0.09%
2024/11/01	0	0.00	2	18.78	18.90	-2	2,233	-0.09%
2024/10/29	1	18.60	0	0.00	18.40	1	2,252	0.04%
2024/10/28	0	0.00	1	18.50	18.45	-1	2,278	-0.04%
2024/10/24	2	18.75	0	0.00	18.55	2	2,356	0.08%
2024/10/23	0	0.00	1	19.20	19.05	-1	2,419	-0.04%
2024/10/22	1	18.75	1	18.80	18.80	0	2,529	0.00%
2024/10/21	3	18.78	0	0.00	18.80	3	2,650	0.11%
2024/10/18	0	0.00	1	18.85	18.90	-1	2,772	-0.04%
2024/10/15	7	18.71	0	0.00	18.60	7	3,026	0.23%
2024/10/14	1	19.05	1	19.15	19.00	0	3,186	0.00%
2024/10/11	4	18.83	3	18.65	18.65	1	3,619	0.03%
2024/10/08	1	19.60	10	19.50	19.40	-9	4,154	-0.22%
2024/10/07	15	19.99	0	0.00	20.00	15	4,346	0.35%
2024/10/04	3	20.37	3	20.30	20.30	0	4,559	0.00%
2024/10/01	5	20.60	6	20.80	20.80	-1	4,871	-0.02%
2024/09/30	2.5	20.17	2	20.05	20.10	0.5	5,083	0.01%
2024/09/27	0	0.00	8	20.19	20.30	-8	5,613	-0.14%
2024/09/26	1	19.80	1	20.00	19.55	0	6,930	0.00%
2024/09/25	0	0.00	4	19.54	19.65	-4	7,279	-0.05%
2024/09/24	3	19.33	0	0.00	19.40	3	8,827	0.03%
2024/09/23	1	19.65	0	0.00	19.65	1	9,419	0.01%
2024/09/20	0	0.00	0.1	19.65	19.60	-0.1	10,041	0.00%
2024/09/19	0	0.00	2	19.50	19.50	-2	10,514	-0.02%
2024/09/18	1	19.30	0	0.00	19.40	1	10,655	0.01%
2024/09/13	0	0.00	2	19.35	19.35	-2	11,022	-0.02%
2024/09/10	0	0.00	3	18.62	18.65	-3	11,153	-0.03%
2024/09/09	0	0.00	5	18.60	19.20	-5	11,160	-0.04%
2024/09/05	2	19.15	2	19.00	19.00	0	11,273	0.00%
2024/09/04	0	0.00	5	19.05	18.95	-5	11,342	-0.04%
2024/09/03	5	20.05	2	20.05	20.05	3	11,477	0.03%
2024/09/02	2	20.58	1	20.35	20.35	1	11,487	0.01%
2024/08/30	0	0.00	8	20.83	20.65	-8	11,491	-0.07%
2024/08/29	6	20.44	0	0.00	20.50	6	11,511	0.05%
2024/08/27	5	20.45	0	0.00	20.85	5	11,568	0.04%
2024/08/26	1	20.95	10	20.91	20.60	-9	11,577	-0.08%
2024/08/23	7	20.29	3.1	20.58	20.65	4	11,623	0.03%
2024/08/22	2	20.80	1	20.85	20.75	1	11,681	0.01%
2024/08/21	2	21.03	0.1	20.80	20.75	1.9	11,719	0.02%
2024/08/20	3	20.95	6	21.19	20.90	-3	11,769	-0.03%
2024/08/19	5	20.60	0.1	20.50	20.45	5	11,863	0.04%
2024/08/16	0	0.00	3	20.70	20.60	-3	12,176	-0.02%
2024/08/15	0	0.00	6	20.68	20.55	-6	12,219	-0.05%
2024/08/14	3	21.48	0	0.00	21.30	3	12,362	0.02%
2024/08/13	4	21.26	8	21.66	21.65	-4	12,673	-0.03%
2024/08/12	0	0.00	3	22.13	22.10	-3	12,745	-0.02%
2024/08/09	2	22.10	0	0.00	21.75	2	13,097	0.02%
2024/08/08	10	21.50	0	0.00	21.40	10	13,250	0.08%
2024/08/07	16	21.65	0	0.00	21.50	16	13,954	0.11%
2024/08/06	0	0.00	2	20.20	20.20	-2	14,038	-0.01%
2024/08/02	1	22.60	0	0.00	22.40	1	13,955	0.01%
2024/08/01	1	23.40	0	0.00	23.40	1	13,991	0.01%
2024/07/31	1	23.70	0	0.00	23.40	1	14,006	0.01%
2024/07/30	4	22.98	4	23.23	23.55	0	14,014	0.00%
2024/07/26	1	23.25	0	0.00	23.30	1	14,056	0.01%
2024/07/23	10.1	24.64	5	23.95	23.95	5.1	14,019	0.04%
2024/07/22	4	25.05	2	24.95	24.90	2	13,922	0.01%
2024/07/19	0	0.00	4	25.90	25.40	-4	13,812	-0.03%
2024/07/18	1	26.00	3.5	25.64	25.65	-2.5	13,725	-0.02%
2024/07/17	5	26.42	29	26.25	26.30	-24	13,649	-0.18%
2024/07/16	30	26.66	6	26.50	26.30	24	13,628	0.18%
2024/07/15	60	27.19	7	27.06	27.00	53	13,599	0.39%
2024/07/12	30	27.92	21	28.01	27.55	9	13,534	0.07%
2024/07/11	14	27.55	75	27.73	27.20	-61	13,181	-0.46%
2024/07/10	48	27.11	6	26.96	26.65	42	12,995	0.32%
2024/07/09	15	26.04	17	26.31	26.60	-2	12,841	-0.02%
2024/07/08	16	27.03	11	26.98	26.50	5	12,871	0.04%
2024/07/05	10	27.72	27	27.79	27.70	-17	13,264	-0.13%
2024/07/04	30	27.76	22	27.82	27.50	8	13,034	0.06%
2024/07/03	28	27.48	91	27.75	27.60	-63	12,678	-0.50%
2024/07/02	43	27.34	88	27.72	27.80	-45	12,145	-0.37%
2024/07/01	30	26.46	13	26.50	26.20	17	10,770	0.16%
2024/06/28	128	27.30	72.2	26.55	26.35	55.8	10,413	0.54%	大買/
2024/06/27	22	25.87	23.5	27.05	27.40	-1.5	8,877	-0.02%
2024/06/26	28.2	24.81	41	25.47	24.95	-12.8	8,333	-0.15%
2024/06/25	22.7	23.86	69	24.05	23.65	-46.3	7,821	-0.59%
2024/06/24	6	23.54	2	23.55	23.10	4	7,369	0.05%
2024/06/21	8	23.87	37.2	24.12	23.55	-29.1	7,297	-0.40%
2024/06/20	0	0.00	1	22.20	22.20	-1	7,041	-0.01%
2024/06/19	5.2	21.89	4	21.65	21.65	1.2	7,348	0.02%
2024/06/18	4	21.95	4	22.15	22.15	0	7,468	0.00%
2024/06/17	20	22.25	20	22.30	22.35	0	7,470	0.00%
2024/06/14	3	22.07	2	22.15	22.05	1	7,446	0.01%
2024/06/12	40	22.85	32	22.29	22.15	8	7,417	0.11%
2024/06/11	5.4	22.89	0	0.00	22.80	5.4	7,352	0.07%
2024/06/07	5	22.70	60	23.08	23.10	-55	7,333	-0.75%
2024/06/06	4	21.84	0	0.00	21.80	4	7,403	0.05%
2024/06/05	12	21.86	1	21.95	22.00	11	7,486	0.15%
2024/06/04	13	21.85	2	22.10	21.85	11	7,475	0.15%
2024/06/03	13	22.32	0	0.00	22.10	13	7,454	0.17%
2024/05/31	0	0.00	5	22.63	22.35	-5	7,422	-0.07%
2024/05/30	18	22.28	5	22.10	22.20	13	7,386	0.18%
2024/05/29	6	22.75	25	22.49	22.60	-19	7,407	-0.26%
2024/05/28	1	22.80	3	22.35	22.65	-2	7,367	-0.03%
2024/05/27	31	22.12	19	22.10	22.10	12	7,301	0.16%
2024/05/24	25	22.10	38	22.13	22.15	-13	7,260	-0.18%
2024/05/23	60	23.29	36	22.73	22.60	24	7,211	0.33%
2024/05/22	43	23.63	86	23.85	23.70	-43	7,066	-0.61%
2024/05/21	22	22.19	17	22.09	22.25	5	6,734	0.07%
2024/05/20	65	23.13	45	22.74	22.35	20	6,651	0.30%
2024/05/17	84	22.58	74	22.91	22.75	10	6,448	0.16%
2024/05/16	4	21.34	5	21.31	21.30	-1	6,099	-0.02%
2024/05/15	48	22.01	133	22.17	21.60	-85	5,966	-1.42%	大賣/
2024/05/14	25	22.38	50	22.48	22.80	-25	5,595	-0.45%
2024/05/13	96.1	22.36	87	22.45	22.50	9	5,411	0.17%
2024/05/10	0	0.00	3	21.85	21.85	-3	4,676	-0.06%
2024/05/09	0	0.00	1	20.35	19.90	-1	4,536	-0.02%
2024/05/08	3	19.30	2	19.68	19.80	1	4,517	0.02%
2024/05/07	11	19.95	2	19.50	19.55	9	4,490	0.20%
2024/05/06	6	20.68	0	20.50	20.35	6	4,417	0.14%
2024/05/03	0	0.00	3	21.18	21.10	-3	4,388	-0.07%
2024/05/02	0	0.00	0	21.05	21.20	0	4,345	0.00%
2024/04/30	5	20.95	10	21.04	20.95	-5	4,321	-0.12%
2024/04/29	4	20.15	3	20.42	20.80	1	4,227	0.02%
2024/04/26	11	20.01	2	20.30	20.20	9	4,204	0.21%
2024/04/25	5	20.28	1	20.25	20.25	4	4,175	0.10%
2024/04/24	2	20.63	1	20.50	20.50	1	4,162	0.02%
2024/04/23	6	20.27	2	20.28	20.20	4	4,136	0.10%
2024/04/22	4	20.71	5	20.41	20.45	-1	4,181	-0.02%
2024/04/19	2	20.95	0	0.00	20.50	2	4,302	0.05%
2024/04/18	34	21.15	4	21.25	21.00	30	4,222	0.71%
2024/04/17	0	21.10	0	20.85	21.00	0	4,161	0.00%
2024/04/16	50	20.19	1	20.15	20.00	49	4,073	1.20%
2024/04/15	37	20.63	7	20.94	20.65	30	3,988	0.75%
2024/04/12	31	21.05	43	20.61	20.95	-12	3,832	-0.31%
2024/04/11	102	21.48	22	21.17	21.35	80	3,583	2.23%	大買/
2024/04/10	1	19.85	1	19.80	20.80	0	2,948	0.00%
2024/04/09	2	18.98	0	0.00	18.95	2	2,828	0.07%
2024/04/08	0	19.08	0	0.00	19.15	0	2,808	0.00%
2024/04/03	0	0.00	0	18.80	18.90	0	2,781	0.00%
2024/04/02	0	0.00	15	18.95	18.90	-15	2,765	-0.54%
2024/04/01	15	19.10	0	0.00	18.90	15	2,745	0.55%
2024/03/29	1	19.65	1	19.49	19.05	0	2,714	0.00%
2024/03/28	10	19.57	0	0.00	19.50	10	2,653	0.38%
2024/03/27	0	0.00	3	19.17	19.25	-3	2,538	-0.12%
2024/03/26	7	19.79	1	19.80	19.30	6	2,503	0.24%
2024/03/25	2	19.70	1	19.75	19.60	1	2,450	0.04%
2024/03/22	24	20.04	31	19.63	19.65	-7	2,360	-0.30%
2024/03/21	30	19.34	33	18.95	18.85	-3	2,011	-0.15%
2024/03/20	1	18.30	3	18.07	18.00	-2	1,832	-0.11%
2024/03/19	1	17.75	0	0.00	17.60	1	1,792	0.06%
2024/03/18	2	18.00	2	18.05	18.00	0	1,772	0.00%
2024/03/15	2	18.00	2	18.20	18.25	0	1,757	0.00%
2024/03/14	2	18.65	2	18.75	18.30	0	1,735	0.00%
2024/03/13	14	18.54	4.7	18.63	18.55	9.3	1,704	0.55%
2024/03/12	13	18.91	10	18.99	18.85	3	1,648	0.18%
2024/03/11	2	18.50	1	17.65	18.80	1	1,413	0.07%
2024/03/08	0	0.00	11	17.15	17.10	-11	1,307	-0.84%
2024/03/07	0	0.00	0	17.70	17.40	0	1,299	0.00%
2024/03/06	3	17.80	2	17.75	17.70	1	1,293	0.08%
2024/03/05	0	18.05	5	17.95	17.95	-5	1,290	-0.39%
2024/03/04	10	18.10	4.5	18.40	18.20	5.5	1,272	0.43%
2024/03/01	0	0.00	8.3	18.02	17.95	-8.3	1,209	-0.69%
2024/02/27	0	0.00	2	17.55	17.55	-2	1,196	-0.17%
2024/02/26	0	17.95	3	17.85	17.95	-3	1,219	-0.24%
2024/02/23	0	0.00	3	17.30	17.10	-3	1,200	-0.25%
2024/02/22	3	17.35	0	0.00	17.25	3	1,208	0.25%
2024/02/21	0	0.00	1	17.45	17.50	-1	1,221	-0.08%
2024/02/20	2	17.50	0	0.00	17.40	2	1,219	0.16%
2024/02/19	0	0.00	6.2	17.50	17.75	-6.2	1,217	-0.51%
2024/02/05	1	16.25	0	0.00	16.30	1	1,190	0.08%
2024/01/31	0	0.00	0	16.95	16.85	0	1,195	0.00%
2024/01/30	1.2	17.18	5	17.25	17.05	-3.8	1,203	-0.32%
2024/01/29	0	0.00	2	17.63	17.60	-2	1,220	-0.16%
2024/01/26	0	0.00	2	17.55	17.55	-2	1,227	-0.16%
2024/01/25	1	17.50	1	17.50	17.35	0	1,239	0.00%
2024/01/24	1	17.50	3	17.60	17.50	-2	1,292	-0.15%
2024/01/23	2	17.50	0.2	17.56	17.50	1.8	1,530	0.12%
2024/01/22	0	17.20	1	17.25	17.15	-1	1,596	-0.06%
2024/01/19	1	17.05	0	0.00	16.90	1	1,579	0.06%
2024/01/18	0	0.00	2	16.95	17.05	-2	1,572	-0.13%
2024/01/17	7	16.96	8	16.96	17.00	-1	1,563	-0.07%
2024/01/16	9	17.47	0	0.00	17.40	9	1,537	0.59%
2024/01/15	7.1	17.92	13	18.06	17.90	-5.9	1,476	-0.40%
2024/01/12	3	16.95	2	16.70	16.80	1	1,309	0.08%
2024/01/11	2	16.82	4	17.05	16.75	-2	1,299	-0.15%
2024/01/10	3	15.88	0	0.00	15.90	3	1,256	0.24%
2024/01/09	0	0.00	2	16.30	16.30	-2	1,256	-0.16%
2024/01/08	0	0.00	4	16.50	16.45	-4	1,256	-0.32%
2024/01/04	0	0.00	2	16.25	16.25	-2	1,255	-0.16%
2024/01/03	0	0.00	2	16.30	16.30	-2	1,264	-0.16%
2024/01/02	3	16.50	1	16.45	16.40	2	1,260	0.16%
2023/12/28	2	16.50	2	16.55	16.55	0	1,279	0.00%
2023/12/27	4	16.60	1	16.60	16.65	3	1,280	0.23%
2023/12/22	0	0.00	2	16.35	16.35	-2	1,283	-0.16%
2023/12/21	2	16.50	0	0.00	16.55	2	1,279	0.16%
2023/12/20	0	0.00	9	17.11	16.80	-9	1,272	-0.71%
2023/12/15	0	0.00	4	16.68	16.60	-4	1,250	-0.32%
2023/12/13	0	0.00	2	16.25	16.10	-2	1,233	-0.16%
2023/12/11	1	16.45	2	16.45	16.40	-1	1,223	-0.08%
2023/12/08	0	0.00	1	16.75	16.75	-1	1,217	-0.08%
2023/12/07	4	16.78	0	0.00	16.55	4	1,217	0.33%
2023/12/06	0	0.00	1	17.30	17.00	-1	1,213	-0.08%
2023/12/05	0	0.00	2	17.08	17.10	-2	1,203	-0.17%
2023/12/01	0	0.00	1	17.20	17.05	-1	1,190	-0.08%
2023/11/30	2	16.95	7	16.99	16.90	-5	1,177	-0.42%
2023/11/27	0	0.00	0.1	16.95	16.70	-0.1	1,170	-0.01%
2023/11/24	1	16.90	0	0.00	16.85	1	1,163	0.09%
2023/11/23	5	17.03	3	17.00	17.00	2	1,143	0.17%
2023/11/22	6	16.88	21	16.90	16.85	-15	1,102	-1.36%
2023/11/20	0	16.65	0	0.00	16.50	0	1,069	0.00%
2023/11/17	5	16.21	0	0.00	16.15	5	1,052	0.48%
2023/11/16	13	16.30	2	16.35	16.35	11	1,053	1.04%
2023/11/15	0	0.00	1	16.40	16.30	-1	1,044	-0.10%
2023/11/13	2	15.65	0	0.00	15.70	2	1,023	0.20%
2023/11/07	0	0.00	3	16.22	16.10	-3	1,053	-0.28%
2023/11/06	3	16.20	2	16.15	16.05	1	1,047	0.10%
2023/11/03	1	15.60	1	15.60	15.60	0	1,015	0.00%
2023/11/01	3	15.95	1	15.70	15.65	2	982	0.20%
2023/10/31	43	16.75	40	16.86	16.70	3	915	0.33%
2023/10/30	3	16.30	4	16.03	16.30	-1	673	-0.15%
2023/10/24	0	0.00	1	14.95	15.05	-1	614	-0.16%
2023/10/23	2	15.28	2	15.20	15.00	0	620	0.00%
2023/10/20	0.1	14.50	2.1	14.45	14.40	-2	618	-0.32%
2023/10/19	2	14.75	1	14.70	14.70	1	636	0.16%
2023/10/17	0	0.00	1	14.85	14.80	-1	633	-0.16%
2023/10/16	1	15.25	0	0.00	15.00	1	641	0.16%
2023/10/13	0	0.00	2	14.95	14.90	-2	649	-0.31%
2023/10/12	1	14.60	0	0.00	14.95	1	662	0.15%
2023/10/06	0	0.00	1	14.95	14.90	-1	708	-0.14%
2023/10/05	0	0.00	1	15.00	15.00	-1	736	-0.14%
2023/10/04	3.1	14.50	8	14.50	14.50	-5	744	-0.67%
2023/09/28	1	15.20	1	15.15	15.10	0	797	0.00%
2023/09/27	3	14.90	0	0.00	14.95	3	807	0.37%
2023/09/21	0	0.00	3	15.25	15.25	-3	857	-0.35%
2023/09/11	1.1	15.50	0	0.00	15.65	1.1	964	0.11%
2023/09/07	1	16.00	0	0.00	16.05	1	989	0.10%
2023/08/31	2	16.35	0	0.00	16.35	2	1,030	0.19%
2023/08/23	0	0.00	2	15.65	15.60	-2	1,065	-0.19%
2023/08/21	2.1	15.95	0.1	15.95	16.00	2	1,075	0.18%
2023/08/18	1	15.80	1	15.80	15.80	0	1,080	0.00%
2023/08/15	2	16.03	0	0.00	16.00	2	1,093	0.18%
2023/08/08	2	16.50	0	0.00	16.30	2	1,084	0.18%
2023/07/31	1	16.60	0	0.00	16.80	1	1,147	0.09%
2023/07/28	0	0.00	1	16.75	16.85	-1	1,143	-0.09%
2023/07/27	0	0.00	1	16.70	16.70	-1	1,147	-0.09%
2023/07/25	0	0.00	1	16.50	16.50	-1	1,145	-0.09%
2023/07/24	5	16.40	3	16.32	16.35	2	1,137	0.18%
2023/07/19	0	0.00	6	16.86	16.75	-6	1,152	-0.52%
2023/07/18	2	16.80	1	16.90	16.90	1	1,173	0.09%
2023/07/14	1	16.70	2	16.75	16.70	-1	1,420	-0.07%
2023/07/13	10	16.72	6	16.92	16.65	4	1,448	0.28%
2023/07/12	5	17.07	0	0.00	17.05	5	1,420	0.35%
2023/07/07	10	17.49	1	17.60	17.70	9	1,456	0.62%
2023/07/05	5	18.25	0	0.00	18.00	5	1,420	0.35%
2023/07/04	2	18.05	0	0.00	18.00	2	1,421	0.14%
2023/07/03	3	18.15	0	0.00	18.15	3	1,423	0.21%
2023/06/29	1	18.00	0	0.00	18.10	1	1,411	0.07%
2023/06/21	2	18.10	3	18.30	18.45	-1	1,456	-0.07%
2023/06/20	1	18.25	0	0.00	18.35	1	1,463	0.07%
2023/06/19	2	18.05	0	0.00	18.05	2	1,478	0.14%
2023/06/16	2	18.30	0	0.00	18.20	2	1,572	0.13%
2023/06/15	2	18.10	4	18.10	18.10	-2	1,770	-0.11%
2023/06/14	0	0.00	13	18.10	18.10	-13	1,898	-0.68%
2023/06/12	1	18.05	1.5	18.10	18.05	-0.5	1,939	-0.03%
2023/06/07	0	0.00	1	18.55	18.55	-1	1,972	-0.05%
2023/06/06	3	18.53	0	0.00	18.35	3	1,993	0.15%
2023/06/05	1	18.60	0	0.00	18.60	1	2,016	0.05%
2023/06/02	1	18.25	1	18.25	18.25	0	2,016	0.00%
2023/06/01	0	0.00	5	18.20	18.15	-5	2,018	-0.25%
2023/05/30	1	18.20	0	0.00	18.20	1	2,018	0.05%
2023/05/29	1.5	18.48	2	18.25	18.45	-0.5	2,019	-0.02%
2023/05/26	6	18.10	5	18.05	18.05	1	2,015	0.05%
2023/05/25	0	0.00	1	18.25	18.25	-1	2,017	-0.05%
2023/05/24	2	18.50	0	0.00	18.55	2	2,021	0.10%
2023/05/23	0	0.00	1	18.45	18.40	-1	2,022	-0.05%
2023/05/19	0.1	18.25	2	18.15	18.10	-2	2,046	-0.10%
2023/05/18	5	18.07	0	0.00	18.15	5	2,127	0.24%
2023/05/17	5	18.10	0	0.00	18.10	5	2,131	0.23%
2023/05/16	0	18.25	0	0.00	18.10	0	2,126	0.00%
2023/05/11	4	18.13	0	0.00	18.05	4	2,117	0.19%
2023/05/10	0	18.40	0	0.00	18.45	0	2,107	0.00%
2023/05/09	5.1	18.40	0	0.00	18.25	5.1	2,099	0.24%
2023/05/08	1	18.75	0	0.00	18.75	1	2,076	0.05%
2023/05/05	0	0.00	5	19.10	18.90	-5	2,078	-0.24%
2023/05/02	0	19.35	0	0.00	19.25	0	2,206	0.00%
2023/04/28	0	0.00	0	19.25	19.05	0	2,215	0.00%
2023/04/26	0	0.00	1	19.10	19.10	-1	2,210	-0.05%
2023/04/25	0	19.30	0	0.00	18.90	0	2,204	0.00%
2023/04/21	0	0.00	0	19.70	19.50	0	2,182	0.00%
2023/04/20	6	20.18	0	0.00	19.95	6	2,153	0.28%
2023/04/19	5	20.93	29	20.87	20.55	-24	2,091	-1.15%
2023/04/17	1	19.80	0	0.00	19.80	1	1,863	0.05%
2023/04/14	1	19.90	0	0.00	19.85	1	1,895	0.05%
2023/04/13	0	0.00	1	20.05	20.10	-1	1,881	-0.05%
2023/04/12	2	20.10	3	20.15	20.05	-1	1,848	-0.05%
2023/04/06	1	19.90	0	0.00	19.80	1	1,822	0.05%
2023/03/31	0	20.10	1	19.95	20.00	-1	1,818	-0.05%
2023/03/29	4	20.00	0	0.00	19.90	4	1,819	0.22%
2023/03/28	2	19.98	2.1	20.15	20.10	-0.1	1,828	0.00%
2023/03/27	3	20.35	0	0.00	20.30	3	1,828	0.16%
2023/03/24	1	20.30	1.1	20.45	20.40	-0.1	1,818	-0.01%
2023/03/23	1	20.65	2	20.60	20.45	-1	1,816	-0.06%
2023/03/22	1	20.35	0	0.00	20.50	1	1,826	0.05%
2023/03/21	0	20.55	0	20.90	20.55	0	1,846	0.00%
2023/03/20	4	20.90	5	20.71	20.80	-1	1,873	-0.05%
2023/03/17	1	20.10	3	20.13	20.05	-2	2,006	-0.10%
2023/03/16	0	0.00	1	19.20	19.10	-1	2,004	-0.05%
2023/03/15	0.2	19.30	3	19.77	19.65	-2.8	2,016	-0.14%
2023/03/14	1	19.10	0	0.00	19.00	1	2,036	0.05%
2023/03/13	1	18.70	3	18.90	19.00	-2	2,217	-0.09%
2023/03/10	2	19.40	2	19.40	19.25	0	2,358	0.00%
2023/03/08	0	0.00	2	20.25	20.30	-2	2,349	-0.09%
2023/03/07	2	20.10	0	0.00	20.05	2	2,322	0.09%
2023/03/06	6	19.98	1	20.00	20.00	5	2,313	0.22%
2023/03/03	3	19.55	0	0.00	19.60	3	2,311	0.13%
2023/03/01	1	19.50	0	0.00	19.40	1	2,312	0.04%
2023/02/24	0.1	19.95	0	0.00	19.70	0.1	2,316	0.00%
2023/02/23	0	0.00	1	20.05	20.00	-1	2,315	-0.04%
2023/02/22	1	19.80	0	0.00	19.75	1	2,315	0.04%
2023/02/17	0	0.00	2	20.00	19.95	-2	2,375	-0.08%
2023/02/16	7	20.07	8	20.16	20.00	-1	2,371	-0.04%
2023/02/15	5	19.71	4	19.59	19.70	1	2,300	0.04%
2023/02/14	1	19.40	0	0.00	19.45	1	2,289	0.04%
2023/02/13	1	19.25	0	0.00	19.30	1	2,293	0.04%
2023/02/08	4	19.56	3	19.63	19.65	1	2,301	0.04%
2023/02/02	0	0.00	1	20.00	19.80	-1	2,295	-0.04%
2023/01/31	26	19.67	2	19.88	19.55	24	2,256	1.06%
2023/01/30	0	0.00	2	19.23	19.05	-2	2,175	-0.09%
2023/01/13	1	18.40	0	0.00	18.40	1	2,180	0.05%
2023/01/12	1	18.60	0	0.00	18.60	1	2,197	0.05%
2023/01/09	0	0.00	2	19.00	19.00	-2	2,235	-0.09%
2023/01/05	2.1	19.00	0	0.00	18.75	2.1	2,291	0.09%
2023/01/04	0	0.00	2	18.98	19.20	-2	2,299	-0.09%
2023/01/03	0	0.00	1	18.60	18.55	-1	2,274	-0.04%
2022/12/29	1	18.65	0	0.00	18.45	1	2,280	0.04%
2022/12/23	1	18.65	0	0.00	18.80	1	2,300	0.04%
2022/12/20	2	18.93	0	19.20	18.55	2	2,388	0.08%
2022/12/19	7	19.11	0	0.00	19.05	7	2,415	0.29%
2022/12/16	0	0.00	5	19.78	19.65	-5	2,416	-0.21%
2022/12/15	5	20.11	5	20.05	20.10	0	2,405	0.00%
2022/12/14	2	20.30	10	20.05	20.40	-8	2,397	-0.33%
2022/12/13	8	20.06	2	20.10	20.00	6	2,374	0.25%
2022/12/12	14	20.80	22	20.45	20.20	-8	2,336	-0.34%
2022/12/09	14	20.95	5	21.01	20.80	9	2,225	0.41%
2022/12/08	0	0.00	12	20.18	20.10	-12	1,900	-0.63%
2022/12/07	10	19.50	2	19.60	19.60	8	1,781	0.45%
2022/12/06	4	19.99	2	20.10	20.00	2	1,770	0.11%
2022/12/05	4	20.23	8	20.60	20.70	-4	1,748	-0.23%
2022/12/02	34	20.02	6	19.67	19.90	28	1,577	1.78%
2022/12/01	3	18.85	0	0.00	18.70	3	1,446	0.21%
2022/11/30	1	18.40	1	18.75	18.75	0	1,498	0.00%
2022/11/29	0	0.00	1	18.05	18.35	-1	1,556	-0.06%
2022/11/25	2.3	18.29	0	0.00	18.15	2.3	1,664	0.14%
2022/11/24	0.2	18.30	0	0.00	18.40	0.2	1,702	0.01%
2022/11/23	0	0.00	1	18.15	18.10	-1	1,900	-0.05%
2022/11/18	1	18.40	0	0.00	18.30	1	2,028	0.05%
2022/11/16	2	18.35	0	0.00	18.25	2	2,067	0.10%
2022/11/14	0	0.00	1	18.05	18.00	-1	2,096	-0.05%
2022/11/11	4	17.71	0	0.00	17.50	4	2,171	0.18%
2022/11/10	2	17.65	2	17.63	17.55	0	2,227	0.00%
2022/11/09	0.3	17.50	0	0.00	17.50	0.3	2,326	0.01%
2022/11/02	3	17.00	2	17.05	17.10	1	2,542	0.04%
2022/10/24	1	16.95	0	0.00	16.85	1	2,780	0.04%
2022/10/20	3	17.00	0	0.00	17.05	3	2,809	0.11%
2022/10/13	3	16.85	0	0.00	16.20	3	2,906	0.10%
2022/10/12	1	17.45	0	0.00	17.30	1	2,933	0.03%
2022/10/11	1	17.30	0	0.00	17.40	1	2,987	0.03%
2022/10/07	0.1	18.30	0	0.00	18.20	0.1	2,995	0.00%
2022/10/06	0	0.00	1	18.45	18.45	-1	3,031	-0.03%
2022/10/03	0	0.00	1	17.90	17.90	-1	3,160	-0.03%
2022/09/29	5	18.00	1	17.85	17.90	4	3,223	0.12%
2022/09/28	0	0.00	8	17.73	17.50	-8	3,253	-0.25%
2022/09/27	1.1	18.78	4	18.89	19.00	-2.9	3,277	-0.09%
2022/09/26	1	19.20	0	0.00	19.00	1	3,291	0.03%
2022/09/23	12	20.16	2	20.25	19.95	10	3,317	0.30%
2022/09/22	0	0.00	25	20.27	20.20	-25	3,345	-0.75%
2022/09/21	2	20.10	0	0.00	20.10	2	3,407	0.06%
2022/09/20	1	20.30	0	0.00	20.35	1	3,457	0.03%
2022/09/19	1	20.40	0	0.00	20.25	1	3,544	0.03%
2022/09/16	1	20.50	2	20.58	20.45	-1	3,604	-0.03%
2022/09/15	1	20.60	1	20.80	20.65	0	3,635	0.00%
2022/09/14	0	0.00	2	20.35	20.60	-2	3,778	-0.05%
2022/09/13	2	20.90	0	0.00	20.85	2	3,784	0.05%
2022/09/12	2	21.18	0	0.00	21.25	2	3,813	0.05%
2022/09/06	4	20.62	0	0.00	20.45	4	3,864	0.10%
2022/09/05	9	21.48	8	22.01	21.10	1	3,842	0.03%
2022/09/02	3	22.40	14.2	22.49	22.20	-11.2	3,803	-0.29%
2022/09/01	16	22.54	2	22.43	22.60	14	3,783	0.37%
2022/08/31	1	22.50	11	22.42	22.40	-10	3,740	-0.27%
2022/08/30	4	22.83	12.2	23.17	22.70	-8.2	3,751	-0.22%
2022/08/26	2	22.68	10	22.60	22.65	-8	3,762	-0.21%
2022/08/25	1	22.75	28	22.80	22.95	-27	3,904	-0.69%
2022/08/24	5	22.25	1	22.25	22.30	4	4,185	0.10%
2022/08/23	3	22.25	0	0.00	22.50	3	4,193	0.07%
2022/08/22	1	22.30	0	0.00	22.30	1	4,196	0.02%
2022/08/19	11	22.42	9	22.40	22.35	2	4,260	0.05%
2022/08/18	2	22.70	4	22.53	22.70	-2	4,278	-0.05%
2022/08/17	6	22.65	26	22.54	22.45	-20	4,224	-0.47%
2022/08/16	2	22.40	6	22.33	22.20	-4	4,189	-0.10%
2022/08/15	14	21.99	0.1	22.07	22.00	14	4,139	0.34%
2022/08/12	0	0.00	2	21.75	21.70	-2	4,201	-0.05%
2022/08/11	0	0.00	1	21.40	21.35	-1	4,204	-0.02%
2022/08/10	1	21.40	10	21.50	21.40	-9	4,308	-0.21%
2022/08/09	5	21.28	1	21.40	21.20	4	4,599	0.09%
2022/08/08	2	21.18	0	0.00	21.25	2	4,574	0.04%
2022/08/05	2	20.60	2	20.65	20.75	0	4,619	0.00%
2022/08/04	0	20.35	0	0.00	20.30	0	4,656	0.00%
2022/08/03	2	20.70	0	0.00	20.40	2	4,660	0.04%
2022/08/02	19	20.87	1	21.20	20.85	18	4,692	0.38%
2022/08/01	1	22.15	1	22.30	22.25	0	4,699	0.00%
2022/07/29	0	0.00	6	21.95	22.00	-6	4,703	-0.13%
2022/07/28	3	22.00	0	0.00	21.55	3	4,715	0.06%
2022/07/27	11	21.78	1	21.95	21.95	10	4,730	0.21%
2022/07/26	2	21.85	40	22.22	21.70	-38	4,767	-0.80%
2022/07/25	1	22.25	0	0.00	22.25	1	4,797	0.02%
2022/07/22	1	22.10	0	0.00	22.05	1	4,800	0.02%
2022/07/20	5	22.30	0	0.00	22.05	5	4,875	0.10%
2022/07/19	0	0.00	6	22.28	22.10	-6	4,918	-0.12%
2022/07/18	3	21.68	1	21.80	21.60	2	4,896	0.04%
2022/07/15	0	0.00	14	21.27	21.30	-14	4,930	-0.28%
2022/07/14	2	20.55	2	21.20	21.15	0	5,264	0.00%
2022/07/13	1	20.60	2	21.03	21.00	-1	5,264	-0.02%
2022/07/12	13	20.07	0	0.00	20.00	13	5,294	0.25%
2022/07/11	0	0.00	2	21.43	21.40	-2	5,293	-0.04%
2022/07/08	1	21.10	0	0.00	21.05	1	5,279	0.02%
2022/07/07	5	20.90	0	0.00	20.95	5	5,266	0.09%
2022/07/06	0	0.00	2	20.75	20.70	-2	5,298	-0.04%
2022/07/05	4	22.00	5	21.72	21.50	-1	5,374	-0.02%
2022/07/04	2	20.85	2	20.75	20.85	0	5,351	0.00%
2022/07/01	2	21.70	0	0.00	20.65	2	5,388	0.04%
2022/06/30	1	21.80	1	21.75	21.75	0	5,371	0.00%
2022/06/29	15	22.56	2	22.45	22.40	13	5,366	0.24%
2022/06/28	5	22.55	20	22.31	22.15	-15	5,386	-0.28%
2022/06/27	3	22.13	2	22.30	22.25	1	5,420	0.02%
2022/06/24	0	0.00	1	21.90	22.00	-1	5,444	-0.02%
2022/06/23	3	20.90	1	20.85	21.00	2	5,430	0.04%
2022/06/22	4.1	21.56	8	21.77	20.85	-3.9	5,468	-0.07%
2022/06/21	2	20.58	0	0.00	20.65	2	5,407	0.04%
2022/06/20	4	20.38	4	20.19	20.00	0	5,520	0.00%
2022/06/17	6	20.98	0	0.00	20.70	6	5,604	0.11%
2022/06/16	1	21.80	1	22.25	21.10	0	5,707	0.00%
2022/06/14	4	21.88	4	21.71	21.75	0	6,252	0.00%
2022/06/13	3	22.03	0	0.00	21.85	3	6,849	0.04%
2022/06/09	2	22.88	1	22.80	22.75	1	7,165	0.01%
2022/06/08	3	22.83	2	22.68	22.60	1	7,332	0.01%
2022/06/07	5.2	23.18	6	23.27	22.90	-0.8	7,887	-0.01%
2022/06/06	9	24.01	12	24.09	23.80	-3	8,453	-0.04%
2022/06/02	37	23.86	10	23.92	23.90	27	8,495	0.32%
2022/06/01	11	23.99	5	23.74	24.30	6	8,407	0.07%
2022/05/31	2	22.45	4	22.58	22.50	-2	8,252	-0.02%
2022/05/30	0	0.00	12	22.50	22.45	-12	8,545	-0.14%
2022/05/27	31	22.30	7	22.29	22.10	24	8,630	0.28%
2022/05/26	5	22.00	4	22.30	21.60	1	8,555	0.01%
2022/05/25	1	21.95	8	22.06	21.95	-7	8,548	-0.08%
2022/05/24	1.1	21.72	0.2	21.75	21.45	0.9	8,670	0.01%
2022/05/23	0	0.00	6	22.08	22.10	-6	8,705	-0.07%
2022/05/20	6	22.00	2.2	22.04	21.95	3.8	8,780	0.04%
2022/05/19	0	0.00	2	21.43	22.10	-2	8,743	-0.02%
2022/05/18	6	21.62	4	21.54	21.75	2	8,743	0.02%
2022/05/17	45	21.50	4	21.51	21.60	41	8,676	0.47%
2022/05/16	2	20.18	0	0.00	20.15	2	8,467	0.02%
2022/05/13	12	19.94	12.7	20.15	20.15	-0.7	8,486	-0.01%
2022/05/12	17	19.52	2	19.35	19.15	15	8,456	0.18%
2022/05/11	1	20.40	1	20.20	20.00	0	8,454	0.00%
2022/05/10	1	20.15	1	20.20	20.35	0	8,498	0.00%
2022/05/09	5	20.17	6	20.27	20.05	-1	8,514	-0.01%
2022/05/06	1	21.10	0	0.00	21.10	1	8,493	0.01%
2022/05/05	2	21.93	1	22.00	22.00	1	8,525	0.01%
2022/05/04	1	22.00	1	21.80	21.80	0	8,561	0.00%
2022/05/03	4	21.83	1	21.90	21.85	3	8,661	0.03%
2022/04/29	8.1	22.49	8	22.56	22.30	0.1	8,760	0.00%
2022/04/28	0.1	22.80	0	0.00	22.60	0.1	8,836	0.00%
2022/04/27	3	22.80	1	22.90	22.80	2	8,872	0.02%
2022/04/26	2	24.25	3	24.28	24.05	-1	8,848	-0.01%
2022/04/25	7	24.43	0	0.00	23.90	7	8,913	0.08%
2022/04/22	1	25.20	6	25.08	25.00	-5	8,941	-0.06%
2022/04/21	22	25.78	4	25.70	25.40	18	9,085	0.20%
2022/04/20	55	25.70	17	25.79	26.00	38	9,148	0.42%
2022/04/19	7	25.02	4	25.00	24.80	3	9,086	0.03%
2022/04/18	4	24.88	8	25.23	25.00	-4	9,304	-0.04%
2022/04/15	0	0.00	1	25.00	24.70	-1	9,468	-0.01%
2022/04/14	1	24.70	2	24.80	24.75	-1	9,882	-0.01%
2022/04/13	1	24.60	1	24.75	24.70	0	10,506	0.00%
2022/04/12	3.1	24.61	10	24.90	24.55	-6.9	10,646	-0.06%
2022/04/11	7	25.40	8	25.81	25.05	-1	10,756	-0.01%
2022/04/08	1	25.40	1	25.00	25.25	0	10,682	0.00%
2022/04/07	5	25.35	2	25.15	24.70	3	10,677	0.03%
2022/04/01	2	25.50	0	0.00	25.55	2	10,702	0.02%
2022/03/31	4	25.70	14	25.99	25.65	-10	10,739	-0.09%
2022/03/30	20	25.83	1	26.20	25.60	19	10,739	0.18%
2022/03/29	2	25.80	17.1	25.57	25.55	-15.1	10,746	-0.14%
2022/03/28	12	25.13	1	25.05	25.05	11	10,805	0.10%
2022/03/25	8.1	25.31	6	25.61	25.15	2.1	10,918	0.02%
2022/03/24	10	25.81	5	25.95	25.70	5	11,043	0.05%
2022/03/23	28	25.75	0.2	25.87	25.65	27.8	11,845	0.23%
2022/03/22	22	26.21	9	26.47	26.05	13	13,165	0.10%
2022/03/21	8.5	26.18	7.2	26.50	26.05	1.3	14,711	0.01%
2022/03/18	15	26.37	11	26.69	26.10	4	17,040	0.02%
2022/03/17	14.1	26.75	13	26.87	27.10	1	19,322	0.01%
2022/03/16	24.4	26.74	49	26.69	26.50	-24.6	20,385	-0.12%
2022/03/15	14	25.99	18	25.95	25.45	-4	20,707	-0.02%
2022/03/14	3	25.82	1	25.65	25.65	2	20,766	0.01%
2022/03/11	16	26.14	1	26.35	26.15	15	21,171	0.07%
2022/03/10	46	26.07	32	26.06	26.20	14	21,469	0.07%
2022/03/09	29	26.08	51	26.09	26.20	-22	21,660	-0.10%
2022/03/08	5	24.31	4	24.23	24.40	1	21,493	0.00%
2022/03/07	2	23.93	1	24.25	23.85	1	21,509	0.00%
2022/03/04	16	25.59	10	25.27	24.90	6	21,684	0.03%
2022/03/03	20	25.41	5	25.30	25.35	15	21,615	0.07%
2022/03/02	23	24.76	2	25.30	24.70	21	21,373	0.10%
2022/03/01	9	24.58	2	24.70	24.65	7	21,422	0.03%
2022/02/25	0	0.00	3	24.12	24.15	-3	21,750	-0.01%
2022/02/24	21	23.87	1	24.10	23.65	20	21,793	0.09%
2022/02/23	0	0.00	4.1	24.64	24.95	-4.1	21,698	-0.02%
2022/02/22	23	24.53	39	24.26	24.00	-16	21,675	-0.07%
2022/02/21	11	24.96	0	0.00	24.90	11	21,665	0.05%
2022/02/18	0	0.00	2	25.00	25.00	-2	21,669	-0.01%
2022/02/17	16	25.09	0	0.00	25.05	16	21,650	0.07%
2022/02/16	5	25.30	7	25.25	25.10	-2	21,665	-0.01%
2022/02/15	20	25.15	2	25.25	25.05	18	21,722	0.08%
2022/02/14	0	25.75	3	25.30	25.15	-3	21,836	-0.01%
2022/02/11	4	26.11	3	25.92	25.75	1	21,847	0.00%
2022/02/10	14.1	26.04	4	26.05	26.00	10.1	21,899	0.05%
2022/02/09	4	26.60	0	0.00	26.60	4	21,891	0.02%
2022/02/08	4	26.25	2	26.30	26.25	2	21,913	0.01%
2022/02/07	57	25.45	61	25.87	25.95	-4	21,992	-0.02%
2022/01/26	2	25.08	3	25.23	25.30	-1	22,031	0.00%
2022/01/25	14	25.03	4	25.65	25.00	10	22,316	0.04%
2022/01/24	5	25.87	6	25.72	26.00	-1	23,024	0.00%
2022/01/21	14	25.32	0	0.00	25.30	14	23,192	0.06%
2022/01/20	20	26.10	1	26.05	26.10	19	23,297	0.08%
2022/01/19	0	0.00	20	26.65	26.35	-20	23,323	-0.09%
2022/01/18	32	26.48	14	26.81	26.35	18	23,390	0.08%
2022/01/17	4	26.89	2	26.88	27.10	2	23,532	0.01%
2022/01/14	20	26.90	55	26.44	26.20	-35	23,665	-0.15%
2022/01/13	0	0.00	4	27.56	27.15	-4	24,309	-0.02%
2022/01/12	23	27.43	7	27.15	27.00	16	24,675	0.06%
2022/01/11	6	28.30	4	28.08	28.15	2	24,765	0.01%
2022/01/10	19	28.70	13	28.30	28.10	6	24,624	0.02%
2022/01/07	21	29.14	18	28.97	28.20	3	24,520	0.01%
2022/01/06	44	31.35	5.1	31.24	31.05	38.9	24,394	0.16%
2022/01/05	10.2	35.12	12	36.08	34.45	-1.8	24,093	-0.01%
2022/01/04	8	35.63	44	35.67	36.10	-36	24,264	-0.15%
2022/01/03	1	34.30	3	35.00	34.30	-2	24,600	-0.01%
2021/12/30	4	34.60	1	34.45	34.65	3	24,941	0.01%
2021/12/29	2	34.50	6	34.75	34.70	-4	25,197	-0.02%
2021/12/28	28	34.91	15	35.33	34.30	13	25,263	0.05%
2021/12/27	3	35.55	11	35.67	35.15	-8	25,512	-0.03%
2021/12/24	2	35.30	7	35.16	35.10	-5	26,824	-0.02%
2021/12/23	2	35.80	4	35.54	35.60	-2	27,183	-0.01%
2021/12/22	5	35.93	12	35.51	35.40	-7	27,484	-0.03%
2021/12/21	17	33.83	6	34.09	34.40	11	27,531	0.04%
2021/12/20	25	34.14	1.1	35.40	34.15	23.9	27,380	0.09%
2021/12/17	38	35.52	45	35.70	35.25	-7	27,196	-0.03%
2021/12/16	67.5	36.83	46.7	36.33	35.60	20.8	26,325	0.08%
2021/12/15	82	34.46	165	34.01	36.30	-83	24,950	-0.33%	大賣/
2021/12/14	62	33.57	57	33.68	34.15	5	23,347	0.02%
2021/12/13	82.3	31.44	114	31.78	33.40	-31.7	20,886	-0.15%	大賣/
2021/12/10	16	28.43	101.3	29.40	30.40	-85.3	18,473	-0.46%	大賣/
2021/12/09	42	27.40	160.1	27.66	27.65	-118	17,056	-0.69%	大賣/鉅額交易
2021/12/08	6.1	25.62	20	25.88	25.95	-13.9	16,201	-0.09%
2021/12/07	59.1	25.77	39	25.85	25.95	20.1	15,933	0.13%
2021/12/06	44	25.31	47	25.35	25.45	-3	15,489	-0.02%
2021/12/03	58	25.38	37	25.21	24.85	21	15,069	0.14%
2021/12/02	21	24.99	24	24.82	24.75	-3	14,386	-0.02%
2021/12/01	3	24.07	3	24.40	24.50	0	14,103	0.00%
2021/11/30	1	24.50	10	24.28	24.35	-9	14,088	-0.06%
2021/11/29	5	22.30	6	23.31	23.10	-1	14,122	-0.01%
2021/11/26	0	23.20	4	22.91	22.90	-4	14,097	-0.03%
2021/11/25	6	23.83	9	24.53	23.60	-3	14,189	-0.02%
2021/11/24	75	24.43	34	24.33	24.35	41	14,339	0.29%
2021/11/23	10	23.51	2	23.23	23.30	8	14,503	0.06%
2021/11/22	0	0.00	11	23.00	23.10	-11	14,517	-0.08%
2021/11/19	3	22.55	1	22.70	22.60	2	14,801	0.01%
2021/11/18	3	22.40	3	22.53	22.55	0	14,843	0.00%
2021/11/17	11	23.33	1	23.25	23.10	10	14,808	0.07%
2021/11/16	0	0.00	14	23.18	23.05	-14	14,889	-0.09%
2021/11/15	3	23.20	6.1	23.08	23.15	-3.1	14,924	-0.02%
2021/11/12	13	23.29	17	23.28	23.15	-4	14,989	-0.03%
2021/11/11	9	24.39	1	24.50	23.85	8	14,937	0.05%
2021/11/10	4	24.08	1	24.10	24.10	3	14,941	0.02%
2021/11/09	5	24.28	4	24.51	24.30	1	15,260	0.01%
2021/11/08	3	24.03	3	23.93	23.85	0	15,243	0.00%
2021/11/05	36	24.00	0	0.00	23.90	36	15,409	0.23%
2021/11/04	3	24.22	4	24.50	24.50	-1	15,561	-0.01%
2021/11/03	6	24.13	6	24.16	24.05	0	15,566	0.00%
2021/11/02	48	25.21	53	25.02	24.40	-5	15,637	-0.03%
2021/11/01	30	26.44	40	26.44	25.65	-10	15,596	-0.06%
2021/10/29	18	25.36	7	25.20	25.00	11	15,443	0.07%
2021/10/28	56	25.18	11.3	25.08	24.90	44.7	15,383	0.29%
2021/10/27	20	24.88	8	24.84	24.85	12	15,290	0.08%
2021/10/26	21	24.84	8.3	24.85	24.75	12.7	15,455	0.08%
2021/10/25	18.1	25.40	7	25.24	25.30	11.1	15,686	0.07%
2021/10/22	13.1	25.03	8	24.89	24.70	5.1	16,147	0.03%
2021/10/21	43.2	25.88	47	25.75	25.70	-3.8	17,241	-0.02%
2021/10/20	10	24.98	1	24.90	25.20	9	16,929	0.05%
2021/10/19	10	24.61	5	24.56	24.30	5	16,735	0.03%
2021/10/18	1	24.05	2	24.00	23.90	-1	16,698	-0.01%
2021/10/15	1.2	23.95	4	23.76	23.80	-2.8	17,324	-0.02%
2021/10/14	8.1	24.19	7	24.11	23.80	1.1	18,321	0.01%
2021/10/13	12	24.07	14	23.96	23.70	-2	19,334	-0.01%
2021/10/12	23	23.77	6	23.63	23.35	17	19,792	0.09%
2021/10/08	7	24.03	12	24.26	24.30	-5	19,908	-0.03%
2021/10/07	2	23.43	3	23.43	23.75	-1	19,503	-0.01%
2021/10/06	4	22.81	10	22.93	23.10	-6	19,397	-0.03%
2021/10/05	2	21.95	0	0.00	22.20	2	19,306	0.01%
2021/10/04	20	22.44	3	22.35	21.70	17	19,567	0.09%
2021/10/01	147	24.91	140	24.71	23.20	7	19,369	0.04%	大買/大賣/
2021/09/30	31	23.63	43	24.03	24.50	-12	18,112	-0.07%
2021/09/29	48	23.31	34	23.43	23.00	14	17,935	0.08%
2021/09/28	2	22.93	5	22.88	22.75	-3	18,456	-0.02%
2021/09/27	1	21.95	0	0.00	21.95	1	18,367	0.01%
2021/09/23	2	21.53	0	0.00	21.65	2	19,299	0.01%
2021/09/17	0	0.00	1	22.50	22.40	-1	19,797	-0.01%
2021/09/15	5	22.31	1	22.60	22.25	4	20,379	0.02%
2021/09/14	1	22.35	0	0.00	22.30	1	21,134	0.00%
2021/09/13	14	22.86	5	23.10	22.85	9	21,216	0.04%
2021/09/10	0	0.00	1	22.80	22.75	-1	21,388	0.00%
2021/09/09	0	0.00	2	22.75	22.75	-2	21,431	-0.01%
2021/09/08	1	22.45	3	22.67	22.25	-2	22,070	-0.01%
2021/09/07	21	23.18	2.4	23.01	22.95	18.6	22,166	0.08%
2021/09/06	31	24.58	24	24.20	23.90	7	22,117	0.03%
2021/09/03	2	24.10	5	24.48	24.65	-3	21,970	-0.01%
2021/09/02	4	24.56	4	24.33	24.00	0	21,851	0.00%
2021/09/01	2	24.00	0	0.00	23.85	2	21,561	0.01%
2021/08/31	2	23.95	0	0.00	24.05	2	21,504	0.01%
2021/08/30	15	24.47	30	24.47	23.90	-15	21,364	-0.07%
2021/08/27	18	24.46	24	23.94	23.50	-6	21,060	-0.03%
2021/08/26	7	22.70	16	22.23	22.80	-9	20,555	-0.04%
2021/08/25	5	22.64	12	22.88	22.60	-7	20,486	-0.03%
2021/08/24	31	21.47	40	21.40	21.35	-9	20,222	-0.04%
2021/08/23	21	21.84	33	21.98	22.10	-12	20,189	-0.06%
2021/08/20	37	21.42	8	21.46	21.25	29	20,138	0.14%
2021/08/19	7	21.39	2	21.00	20.60	5	20,012	0.02%
2021/08/18	1	20.55	4	20.95	22.00	-3	19,952	-0.02%
2021/08/17	4	21.54	4	21.19	20.80	0	19,913	0.00%
2021/08/16	1	21.80	2	21.58	21.50	-1	19,836	-0.01%
2021/08/13	9	23.42	4	23.33	22.75	5	19,689	0.03%
2021/08/12	24	24.03	0	0.00	24.15	24	19,372	0.12%
2021/08/11	26	24.64	202	23.76	23.50	-176	19,349	-0.91%	大賣/鉅額交易
2021/08/10	7	25.26	31.2	25.70	25.05	-24.2	19,164	-0.13%
2021/08/09	9	26.14	23.6	26.11	25.55	-14.6	18,994	-0.08%
2021/08/06	10	26.99	9	27.15	26.55	1	18,935	0.01%
2021/08/05	60.2	27.20	14	27.26	27.15	46.2	18,780	0.25%
2021/08/04	30	27.50	31	27.80	27.00	-1	18,538	-0.01%
2021/08/03	18	26.09	18	26.03	27.00	0	17,893	0.00%
2021/08/02	5	25.81	6	26.01	25.75	-1	17,642	-0.01%
2021/07/30	11	26.39	50	26.04	26.30	-39	17,515	-0.22%
2021/07/29	60	25.98	30.7	26.15	26.65	29.3	17,276	0.17%
2021/07/28	25.7	25.84	34	26.25	26.30	-8.3	16,920	-0.05%
2021/07/27	98	27.42	81	26.99	25.35	17	16,278	0.10%
2021/07/26	31	26.75	40	27.82	27.90	-9	14,976	-0.06%
2021/07/23	49.4	25.28	30	25.40	25.40	19.4	14,490	0.13%
2021/07/22	26	26.88	40	26.35	25.90	-14	14,177	-0.10%
2021/07/21	50	27.45	34	26.82	26.70	16	13,854	0.12%
2021/07/20	87	25.86	54.3	26.59	27.65	32.7	13,150	0.25%
2021/07/19	28	25.63	77	25.98	26.25	-49	12,038	-0.41%
2021/07/16	12	23.79	14	23.94	23.90	-2	10,756	-0.02%
2021/07/15	21	22.99	25	22.88	23.15	-4	9,986	-0.04%
2021/07/14	68	22.62	14	22.06	22.20	54	9,564	0.56%
2021/07/13	148	22.59	8	22.96	22.20	140	9,503	1.47%	大買/鉅額交易
2021/07/12	2	24.20	5	24.03	23.90	-3	9,256	-0.03%
2021/07/09	64	23.90	62	23.91	23.65	2	9,081	0.02%
2021/07/08	0	0.00	2	23.13	23.05	-2	8,870	-0.02%
2021/07/07	17	22.86	2	22.90	22.70	15	9,030	0.17%
2021/07/06	26	23.36	49	23.39	23.05	-23	9,028	-0.25%
2021/07/05	101	23.78	76	23.84	24.05	25	8,886	0.28%	大買/
2021/07/02	9	22.46	22	22.76	22.15	-13	8,261	-0.16%
2021/07/01	26	23.48	15	23.10	22.95	11	8,242	0.13%
2021/06/30	29	23.13	35	23.16	23.50	-6	7,909	-0.08%
2021/06/29	11	22.53	6	22.65	22.15	5	7,322	0.07%
2021/06/28	5	21.58	4	21.94	21.60	1	6,873	0.01%
2021/06/25	15	22.02	36	22.30	21.90	-21	6,750	-0.31%
2021/06/24	1	21.00	1	21.30	21.20	0	6,257	0.00%
2021/06/23	14	21.65	27	21.70	21.40	-13	6,162	-0.21%
2021/06/22	19	20.89	7	21.31	20.50	12	5,337	0.22%
2021/06/21	15	20.60	11	20.66	20.80	4	5,233	0.08%
2021/06/18	5	20.14	21	20.16	20.05	-16	5,013	-0.32%
2021/06/17	92	20.93	48	20.93	20.70	44	4,993	0.88%
2021/06/16	0	0.00	11	20.64	20.65	-11	4,348	-0.25%
2021/06/15	4	18.54	3	19.10	18.80	1	4,324	0.02%
2021/06/11	2	18.40	0	0.00	18.35	2	4,290	0.05%
2021/06/10	1	19.15	0	0.00	19.05	1	4,257	0.02%
2021/06/09	0	0.00	10	18.80	18.35	-10	4,233	-0.24%
2021/06/08	11	18.99	0	0.00	18.80	11	4,261	0.26%
2021/06/07	31	18.50	31	18.33	18.50	0	4,275	0.00%
2021/06/04	1	19.00	0	0.00	18.95	1	4,312	0.02%
2021/06/03	0	0.00	1	19.25	19.15	-1	4,302	-0.02%
2021/06/02	1	19.05	2	19.15	19.05	-1	4,286	-0.02%
2021/06/01	0	0.00	11	19.36	19.50	-11	4,277	-0.26%
2021/05/31	1	18.95	13	18.99	18.85	-12	4,228	-0.28%
2021/05/28	4	18.90	30	18.90	18.80	-26	4,219	-0.62%
2021/05/27	8	18.66	0	0.00	18.75	8	4,270	0.19%
2021/05/26	2	18.60	2	18.65	18.65	0	4,355	0.00%
2021/05/25	16	19.17	5	18.86	18.55	11	4,532	0.24%
2021/05/24	2	18.48	5	18.56	18.85	-3	4,727	-0.06%
2021/05/21	1	17.90	4	17.85	18.00	-3	4,723	-0.06%
2021/05/20	16	18.44	1	18.30	17.60	15	4,758	0.32%
2021/05/19	20	17.17	3	17.80	18.30	17	4,739	0.36%
2021/05/18	1	16.30	1	16.30	17.15	0	4,700	0.00%
2021/05/17	2	16.15	0	0.00	15.75	2	4,682	0.04%
2021/05/14	4	17.44	2.7	17.41	17.45	1.3	4,613	0.03%
2021/05/13	2	15.00	4	16.10	15.90	-2	4,542	-0.04%
2021/05/12	5	16.14	4	15.95	16.00	1	4,576	0.02%
2021/05/10	3	18.97	0	0.00	18.90	3	4,524	0.07%
2021/05/07	0	0.00	1	18.95	19.15	-1	4,558	-0.02%
2021/05/06	3	19.57	0	0.00	19.10	3	4,578	0.07%
2021/05/04	6	18.45	12	17.98	18.10	-6	4,596	-0.13%
2021/05/03	9	20.05	0	0.00	19.60	9	4,575	0.20%
2021/04/29	4.1	20.02	0	0.00	19.95	4.1	4,618	0.09%
2021/04/28	3	20.30	3	20.15	20.20	0	4,679	0.00%
2021/04/27	10.1	20.41	6	20.35	20.35	4.1	4,735	0.09%
2021/04/26	18.1	20.65	0	0.00	20.35	18.1	4,840	0.37%
2021/04/22	3.1	20.71	2	20.75	20.20	1.1	4,866	0.02%
2021/04/21	4	21.23	50	21.14	21.05	-46	4,813	-0.96%
2021/04/20	0	0.00	7	21.44	21.30	-7	4,811	-0.15%
2021/04/19	2	21.40	5	20.70	20.90	-3	4,826	-0.06%
2021/04/16	23	21.34	1	21.45	21.25	22	4,837	0.45%
2021/04/15	2	21.30	2	21.18	21.00	0	4,988	0.00%
2021/04/14	9	21.16	7	21.58	21.25	2	5,107	0.04%
2021/04/13	68	22.74	15	23.17	22.45	53	5,009	1.06%
2021/04/12	0	0.00	9	21.62	22.15	-9	4,725	-0.19%
2021/04/09	5	22.00	0	0.00	21.95	5	4,628	0.11%
2021/04/08	13	22.20	29	22.22	22.40	-16	4,526	-0.35%
2021/04/07	4	21.29	13.3	20.65	21.25	-9.3	4,276	-0.22%
2021/04/06	1	19.85	2	19.90	19.90	-1	4,230	-0.02%
2021/04/01	2	20.05	15	20.00	20.00	-13	4,255	-0.31%
2021/03/30	5	20.50	0	0.00	20.50	5	4,477	0.11%
2021/03/29	0	0.00	10	20.80	20.50	-10	4,671	-0.21%
2021/03/26	15	19.81	1	19.85	19.90	14	4,684	0.30%
2021/03/25	5	20.68	1	20.70	20.40	4	4,667	0.09%
2021/03/23	3	20.73	0	0.00	20.65	3	4,682	0.06%
2021/03/22	1	21.50	3	21.53	21.55	-2	4,673	-0.04%
2021/03/19	1	20.85	1	20.90	20.90	0	4,662	0.00%
2021/03/18	1	21.15	7	21.70	21.45	-6	4,690	-0.13%
2021/03/17	10	20.89	1	20.70	20.75	9	4,623	0.19%
2021/03/16	0	0.00	2	20.78	20.60	-2	4,641	-0.04%
2021/03/15	5	21.00	1	21.15	20.95	4	4,684	0.09%
2021/03/12	1	20.65	4	20.89	20.65	-3	4,691	-0.06%
2021/03/11	2	20.38	1	20.35	20.40	1	4,768	0.02%
2021/03/10	1	20.95	7	20.39	20.80	-6	4,804	-0.12%
2021/03/08	5	19.80	0	0.00	19.65	5	4,982	0.10%
2021/03/05	2	19.85	0	0.00	19.70	2	5,085	0.04%
2021/03/03	0	0.00	0	20.65	20.65	0	5,239	0.00%
2021/03/02	3	21.03	9	21.06	20.50	-6	5,440	-0.11%
2021/02/26	8	21.33	21	21.64	21.50	-13	5,823	-0.22%
2021/02/25	29	21.18	4	21.23	21.30	25	6,094	0.41%
2021/02/24	7	21.57	36	21.37	21.70	-29	5,988	-0.48%
2021/02/23	4	19.91	3	20.05	19.75	1	5,865	0.02%
2021/02/22	2	19.75	2	19.83	20.15	0	6,072	0.00%
2021/02/19	3	19.70	1	19.50	19.65	2	6,323	0.03%
2021/02/17	5	18.25	3	18.58	18.60	2	6,572	0.03%
2021/02/05	1	17.80	0	0.00	17.75	1	6,628	0.02%
2021/02/04	2	17.98	1	17.90	17.80	1	6,927	0.01%
2021/02/03	1	19.20	1	18.45	18.40	0	7,098	0.00%
2021/02/02	1	17.80	0	0.00	17.90	1	7,152	0.01%
2021/02/01	1	17.75	0	0.00	17.65	1	7,307	0.01%
2021/01/28	3	17.90	0	0.00	17.85	3	7,696	0.04%
2021/01/27	0	0.00	66	18.70	18.35	-66	7,895	-0.84%
2021/01/26	3	18.85	3	18.80	18.70	0	8,017	0.00%
2021/01/25	5	19.22	3	19.00	19.40	2	8,249	0.02%
2021/01/22	30	19.15	1	19.55	19.20	29	8,298	0.35%
2021/01/21	3	18.80	5	19.00	18.30	-2	8,298	-0.02%
2021/01/20	12	20.45	1	19.30	19.15	11	8,293	0.13%
2021/01/19	18	21.08	8	20.71	20.60	10	8,321	0.12%
2021/01/18	3	20.20	0	0.00	20.30	3	8,269	0.04%
2021/01/15	3	20.65	3	20.55	20.45	0	8,300	0.00%
2021/01/14	10	21.18	1	21.55	21.00	9	8,326	0.11%
2021/01/13	11	21.00	0	0.00	21.05	11	8,357	0.13%
2021/01/12	1	21.20	0	0.00	21.00	1	8,381	0.01%
2021/01/11	0	0.00	10.6	21.88	21.80	-10.6	8,464	-0.13%
2021/01/08	8	22.21	5	21.60	21.50	3	8,925	0.03%
2021/01/07	8	22.09	17	22.19	22.40	-9	9,502	-0.09%
2021/01/06	2	20.30	1	21.30	20.40	1	9,713	0.01%
2021/01/05	7	21.51	3	21.47	21.40	4	10,238	0.04%
2021/01/04	8	21.70	0	0.00	21.60	8	10,391	0.08%
2020/12/30	0	0.00	3	22.25	21.80	-3	10,925	-0.03%
2020/12/29	1	21.75	2	22.40	21.95	-1	11,227	-0.01%
2020/12/28	2	21.55	12	21.57	21.50	-10	11,371	-0.09%
2020/12/25	11	21.80	0	0.00	21.80	11	11,685	0.09%
2020/12/24	8	22.56	4	22.70	22.45	4	11,718	0.03%
2020/12/23	12	22.97	6	23.02	22.95	6	11,717	0.05%
2020/12/22	3	21.52	0	0.00	21.00	3	11,892	0.03%
2020/12/21	8	21.78	0	0.00	21.65	8	12,055	0.07%
2020/12/18	0	0.00	1	22.20	22.15	-1	12,180	-0.01%
2020/12/17	1	22.35	0	0.00	22.05	1	12,223	0.01%
2020/12/16	3	22.53	0	0.00	22.35	3	12,270	0.02%
2020/12/15	2	22.73	1	23.00	22.00	1	12,315	0.01%
2020/12/14	1	22.85	0	0.00	22.85	1	12,323	0.01%
2020/12/11	2	21.35	0	0.00	21.35	2	12,307	0.02%
2020/12/10	1	22.20	2	22.18	22.20	-1	12,334	-0.01%
2020/12/09	8	22.95	5	23.50	22.70	3	12,451	0.02%
2020/12/08	5	23.09	1	23.45	22.90	4	12,656	0.03%
2020/12/07	4	22.73	4	22.65	23.40	0	13,133	0.00%
2020/12/04	27	22.79	6	22.88	22.75	21	13,364	0.16%
2020/12/03	6	23.49	0	0.00	23.15	6	13,867	0.04%
2020/12/02	5	23.40	0	0.00	23.10	5	13,973	0.04%
2020/12/01	7	23.89	4	24.60	24.00	3	14,237	0.02%
2020/11/30	7	25.04	9	25.10	24.70	-2	14,450	-0.01%
2020/11/27	4	24.70	5	25.00	24.65	-1	14,545	-0.01%
2020/11/26	22	25.13	17	25.31	24.75	5	14,519	0.03%
2020/11/25	22	25.35	18	25.48	25.65	4	14,371	0.03%
2020/11/24	24	23.40	26	24.38	24.60	-2	13,961	-0.01%
2020/11/23	6	22.47	3	22.25	22.40	3	13,628	0.02%
2020/11/20	8	23.08	0	0.00	22.55	8	13,572	0.06%
2020/11/19	3	22.72	12	23.20	22.75	-9	13,462	-0.07%
2020/11/18	23	22.40	3	22.72	22.05	20	13,275	0.15%
2020/11/17	3	20.27	15	21.16	22.55	-12	13,054	-0.09%
2020/11/16	4.8	21.11	0	0.00	20.50	4.8	13,047	0.04%
2020/11/13	1	21.90	1	21.90	21.80	0	13,061	0.00%
2020/11/12	8	21.78	4	22.59	22.50	4	13,178	0.03%
2020/11/11	14	23.16	1	23.15	23.10	13	13,253	0.10%
2020/11/10	9	24.28	0	0.00	24.30	9	13,289	0.07%
2020/11/09	1	25.55	3	24.88	24.95	-2	13,243	-0.02%
2020/11/06	11	25.24	6.1	25.55	24.95	4.9	13,207	0.04%
2020/11/05	1	24.10	18.1	24.95	25.40	-17.1	13,224	-0.13%
2020/11/04	5	23.93	19	23.60	23.10	-14	13,212	-0.11%
2020/11/03	9	24.73	15	24.42	24.40	-6	13,011	-0.05%
2020/11/02	6	25.01	3	24.97	24.60	3	12,901	0.02%
2020/10/30	3	27.20	5	26.00	25.80	-2	12,649	-0.02%
2020/10/29	0	0.00	22	26.28	26.60	-22	12,575	-0.17%
2020/10/28	2	26.70	8	26.56	26.00	-6	12,510	-0.05%
2020/10/27	7	27.00	4	27.00	26.95	3	12,435	0.02%
2020/10/23	0	0.00	2	24.70	24.85	-2	12,340	-0.02%
2020/10/22	5	24.30	5	23.99	24.15	0	12,314	0.00%
2020/10/21	3	24.75	21	24.76	24.60	-18	12,268	-0.15%
2020/10/20	0	0.00	2	25.15	25.20	-2	12,236	-0.02%
2020/10/19	7	25.55	4	24.41	25.50	3	12,204	0.02%
2020/10/16	24	25.97	32	26.03	25.60	-8	12,108	-0.07%
2020/10/15	50.3	26.60	47	26.31	27.30	3.3	11,627	0.03%
2020/10/14	47	25.19	18.2	25.36	25.60	28.8	10,878	0.26%
2020/10/13	79	22.73	33	22.43	23.30	46	10,573	0.44%
2020/10/12	2	20.13	4	21.15	21.20	-2	10,034	-0.02%
2020/10/08	19	19.09	69	19.05	19.30	-50	9,959	-0.50%
2020/10/07	39	18.29	6	18.09	18.20	33	9,743	0.34%
2020/10/06	10	18.23	6.1	18.28	18.20	3.9	9,563	0.04%
2020/10/05	17	17.34	16	17.34	17.30	1	9,367	0.01%
2020/09/30	11	16.69	9	17.42	17.65	2	9,427	0.02%
2020/09/29	11	16.22	2	16.40	16.05	9	9,283	0.10%
2020/09/28	6	17.35	5	17.00	17.05	1	9,207	0.01%
2020/09/25	23	17.73	26	17.79	18.00	-3	9,075	-0.03%
2020/09/24	5	17.00	2	17.10	17.70	3	8,761	0.03%
2020/09/23	12	16.83	2	16.80	17.20	10	8,753	0.11%
2020/09/21	1	16.40	3	16.80	16.40	-2	8,550	-0.02%
2020/09/18	4	16.28	1	16.35	16.40	3	8,478	0.04%
2020/09/17	1	16.10	5	16.24	16.05	-4	8,404	-0.05%
2020/09/16	1	15.85	3.1	16.18	15.70	-2.1	8,334	-0.03%
2020/09/15	4	16.53	12	16.00	16.00	-8	8,297	-0.10%
2020/09/14	13	15.78	1	16.05	15.70	12	8,416	0.14%
2020/09/11	11	16.72	16	16.73	16.80	-5	8,260	-0.06%
2020/09/10	32	16.83	29.6	16.86	17.30	2.4	8,010	0.03%
2020/09/09	27	14.95	10.9	14.72	15.75	16.1	7,491	0.22%
2020/09/08	21.4	14.96	17	15.45	14.35	4.4	7,163	0.06%
2020/09/07	2	15.25	5	15.30	15.30	-3	6,596	-0.05%
2020/09/04	13	13.35	23	13.46	13.95	-10	6,397	-0.16%
2020/09/03	17	12.59	119	12.70	12.70	-102	6,019	-1.69%	大賣/鉅額交易
2020/09/02	120	11.58	122	11.01	11.55	-2	5,709	-0.04%	大買/大賣/
2020/09/01	110	10.60	0	0.00	10.60	110	5,509	2.00%	大買/鉅額交易
2020/08/31	5	10.69	110	10.55	10.70	-105	5,462	-1.92%	大賣/鉅額交易
2020/08/28	110	10.45	0	0.00	10.40	110	5,376	2.05%	大買/鉅額交易
2020/08/25	0	0.00	10	10.60	10.60	-10	5,263	-0.19%
2020/08/21	1	10.55	7	10.46	10.50	-6	5,145	-0.12%
2020/08/20	4	10.54	0	0.00	10.80	4	5,063	0.08%
2020/08/19	0	0.00	12	10.98	10.55	-12	4,902	-0.24%
2020/08/18	12	11.56	11	11.35	11.45	1	4,732	0.02%
2020/08/17	13	11.45	15	11.05	11.60	-2	4,539	-0.04%
2020/08/14	12	10.23	13	10.50	10.65	-1	4,172	-0.02%
2020/08/13	0	0.00	88	9.72	9.70	-88	3,955	-2.22%
2020/08/12	87	9.89	0	0.00	9.89	87	3,892	2.24%
2020/08/11	13	9.90	4	9.74	9.60	9	3,775	0.24%
2020/08/10	3	9.39	0	0.00	9.85	3	3,524	0.09%
2020/08/06	5	8.90	0	0.00	8.84	5	3,355	0.15%
2020/08/03	0	0.00	10	8.92	8.83	-10	3,434	-0.29%
2020/07/31	2	8.94	5	8.87	8.78	-3	3,523	-0.09%
2020/07/30	5	9.01	8	8.96	8.90	-3	3,502	-0.09%
2020/07/29	5	8.62	0	0.00	8.94	5	3,472	0.14%
2020/07/21	6	9.09	0	0.00	9.06	6	3,374	0.18%
2020/07/20	10	8.93	0	0.00	8.90	10	3,330	0.30%
2020/07/17	0	0.00	82	8.92	8.75	-82	3,319	-2.47%
2020/07/16	85	9.29	84	9.08	9.08	1	3,288	0.03%
2020/07/15	81	9.54	103	9.24	9.17	-22	3,243	-0.68%	大賣/
2020/07/14	90	9.21	84	9.21	9.20	6	3,177	0.19%
2020/07/13	80	9.11	93	9.03	9.02	-13	3,049	-0.43%
2020/07/10	94	9.02	96	9.02	9.00	-2	3,014	-0.07%
2020/07/09	111	9.07	77.5	9.60	9.48	33.5	2,863	1.17%	大買/
2020/07/08	95	8.64	81	8.89	8.90	14	2,591	0.54%
2020/07/07	80	8.55	80	8.47	8.47	0	2,372	0.00%
2020/07/06	3	8.51	0	0.00	8.51	3	2,323	0.13%
2020/07/01	92	8.94	2	8.95	8.94	90	2,020	4.45%
2020/06/30	2	8.76	0	0.00	8.78	2	1,999	0.10%
2020/06/29	0	0.00	2	8.78	8.76	-2	2,037	-0.10%
2020/06/24	5.2	8.79	1	8.77	8.75	4.2	2,036	0.21%
2020/06/19	25	9.51	10	9.30	9.18	15	2,040	0.74%
2020/06/18	2	8.99	0	0.00	8.91	2	1,839	0.11%
2020/06/01	0	0.00	2	9.25	9.28	-2	2,170	-0.09%
2020/05/29	3	9.21	1	9.20	9.20	2	2,170	0.09%
2020/05/28	2	9.30	2	9.37	9.23	0	2,186	0.00%
2020/05/26	2	9.51	2	9.41	9.41	0	2,266	0.00%
2020/05/25	2	9.44	2	9.40	9.40	0	2,274	0.00%
2020/05/21	2	9.73	2	9.75	9.75	0	2,329	0.00%
2020/05/20	5	9.47	5	9.54	9.56	0	2,348	0.00%
2020/05/19	2	9.49	2	9.44	9.44	0	2,369	0.00%
2020/05/15	3	9.91	19	9.87	9.80	-16	2,483	-0.64%
2020/05/14	2	10.40	2	10.05	10.05	0	2,644	0.00%
2020/05/13	1	10.65	1	10.60	10.60	0	2,679	0.00%
2020/05/12	2	10.35	2	10.30	10.30	0	2,789	0.00%
2020/05/11	1	10.45	11	10.50	10.45	-10	2,791	-0.36%
2020/05/07	20	10.60	0	0.00	10.55	20	2,836	0.71%
2020/05/06	2	9.90	2	9.75	9.75	0	2,735	0.00%
2020/05/05	2	9.88	2	9.84	9.84	0	2,737	0.00%
2020/05/04	2	9.80	2	9.76	9.76	0	2,753	0.00%
2020/04/30	5	9.99	5	10.05	10.05	0	2,749	0.00%
2020/04/29	6	9.97	6	9.98	9.98	0	2,739	0.00%
2020/04/28	3.4	9.79	8.7	9.89	9.96	-5.3	2,718	-0.19%
2020/04/27	1	9.57	1	9.90	9.73	0	2,728	0.00%
2020/04/24	2	9.37	3	9.38	9.38	-1	2,712	-0.04%
2020/04/23	7	9.32	1	9.41	9.41	6	2,759	0.22%
2020/04/21	2	9.23	0	0.00	9.12	2	2,756	0.07%
2020/04/10	0	0.00	5	9.36	9.40	-5	2,855	-0.18%
2020/04/09	0	0.00	5	9.60	9.42	-5	2,869	-0.17%
2020/03/20	10	8.22	0.2	8.16	8.16	9.8	2,917	0.34%
2020/03/16	21	10.27	0	0.00	9.52	21	2,858	0.73%
2020/03/10	5	11.30	5	11.90	12.20	0	2,841	0.00%
2020/03/09	0	0.00	1	12.80	12.10	-1	2,892	-0.03%
2020/03/06	16	13.04	9	12.98	13.20	7	2,896	0.24%
2020/03/05	4	13.05	7.3	12.38	13.05	-3.3	2,797	-0.12%
2020/03/04	1	12.00	0	0.00	11.90	1	2,916	0.03%
2020/03/03	1	12.05	0	0.00	12.10	1	2,936	0.03%
2020/02/27	2	12.30	0	0.00	11.95	2	2,921	0.07%
2020/02/25	3	13.00	3	12.95	12.90	0	2,931	0.00%
2020/02/24	1	13.00	2	13.00	12.90	-1	2,883	-0.03%
2020/02/21	7	13.45	6	13.45	13.25	1	2,865	0.03%
2020/02/20	0	0.00	10	13.60	13.70	-10	2,838	-0.35%
2020/02/19	2	13.83	2	13.88	13.75	0	2,819	0.00%
2020/02/18	4	13.89	3	13.87	13.65	1	2,760	0.04%
2020/02/17	12	13.90	3.7	13.41	13.90	8.3	2,688	0.31%
2020/02/14	4	12.50	14	12.49	12.75	-10	2,499	-0.40%
2020/02/13	24	12.57	15	12.58	12.65	9	2,439	0.37%
2020/02/12	2	12.00	2	12.00	11.95	0	2,342	0.00%
2020/02/11	5	11.83	4	11.85	11.85	1	2,321	0.04%
2020/02/10	1	12.25	0	0.00	12.25	1	2,273	0.04%
2020/02/05	1	11.15	1	11.15	11.15	0	2,195	0.00%
2020/01/20	0	0.00	5	12.75	12.90	-5	2,133	-0.23%
2020/01/16	0	0.00	1	12.75	12.80	-1	2,172	-0.05%
2020/01/14	1	12.80	0	0.00	12.75	1	2,316	0.04%
2020/01/13	5	13.00	0	0.00	12.90	5	2,306	0.22%
2020/01/10	2	12.70	2	12.80	12.70	0	2,273	0.00%
2020/01/09	4	12.88	6.2	12.82	12.75	-2.2	2,279	-0.10%
2020/01/08	8	12.74	5	12.81	12.65	3	2,314	0.13%
2020/01/07	7	12.74	6	12.88	12.65	1	2,315	0.04%
2020/01/06	2	12.63	2	12.80	12.80	0	2,360	0.00%
2020/01/03	2	12.43	8	12.61	12.65	-6	2,296	-0.26%
2019/12/30	3	12.97	3	13.03	12.80	0	2,349	0.00%
2019/12/27	0	0.00	3	12.35	12.50	-3	2,317	-0.13%
2019/12/26	4	12.65	13	12.53	12.60	-9	2,325	-0.39%
2019/12/24	1	11.90	1	12.00	12.00	0	2,356	0.00%
2019/12/19	0	0.00	38	11.92	11.90	-38	2,401	-1.58%
2019/12/16	0	0.00	7	11.88	12.00	-7	2,576	-0.27%
2019/12/13	1	11.90	1	11.90	11.90	0	2,580	0.00%
2019/12/12	3	11.90	3	11.90	11.85	0	2,619	0.00%
2019/12/11	3	11.97	5.1	12.03	11.95	-2.1	2,631	-0.08%
2019/12/10	5	11.99	4	12.04	11.90	1	2,650	0.04%
2019/12/09	2	12.33	1	12.15	12.15	1	2,648	0.04%
2019/12/06	3	12.23	2	12.25	12.35	1	2,632	0.04%
2019/12/05	1.2	12.60	9.4	12.45	12.35	-8.3	2,619	-0.32%
2019/12/04	5	12.59	3	12.83	12.40	2	2,588	0.08%
2019/12/03	7	12.11	7	12.21	12.65	0	2,504	0.00%
2019/12/02	3	11.53	37.9	11.89	11.50	-34.9	2,403	-1.45%
2019/11/22	97	7.67	1	7.77	7.55	96	2,379	4.03%
2019/11/21	5	7.05	0	0.00	7.13	5	2,166	0.23%
2019/11/18	0	0.00	2	7.28	7.28	-2	2,179	-0.09%
2019/11/15	25	7.52	8	7.37	7.53	17	2,225	0.76%
2019/11/14	0	0.00	8	6.89	6.93	-8	2,172	-0.37%
2019/11/12	0	0.00	1	6.92	6.91	-1	2,253	-0.04%
2019/11/11	2	6.85	0	0.00	6.69	2	2,286	0.09%
2019/11/08	3	7.02	0	0.00	7.03	3	2,329	0.13%
2019/11/07	2	7.08	0	0.00	7.05	2	2,434	0.08%
2019/11/04	2	7.22	0	0.00	7.22	2	2,571	0.08%
2019/10/29	20	7.76	0	0.00	7.58	20	3,006	0.67%
2019/10/23	0	0.00	2	7.46	7.39	-2	3,504	-0.06%
2019/10/17	0	0.00	5	7.82	7.60	-5	3,571	-0.14%
2019/10/16	7	7.66	1	7.28	7.72	6	3,501	0.17%
2019/10/14	0	0.00	1	7.13	7.11	-1	3,383	-0.03%
2019/10/07	2	7.05	3	7.14	7.08	-1	3,457	-0.03%
2019/10/04	1	7.60	0	0.00	7.51	1	3,412	0.03%
2019/10/03	11	7.90	14	7.90	7.95	-3	3,368	-0.09%
2019/10/02	2	8.07	0	0.00	8.03	2	3,324	0.06%
2019/10/01	1	8.19	0	0.00	8.05	1	3,335	0.03%
2019/09/27	2	8.57	1	8.56	8.33	1	3,310	0.03%
2019/09/26	0	0.00	42	8.37	8.37	-42	3,353	-1.25%
2019/09/23	0	0.00	5	8.44	8.39	-5	3,535	-0.14%
2019/09/20	6	8.25	1	8.28	8.28	5	3,444	0.15%
2019/09/19	3	8.26	1	8.24	8.24	2	3,444	0.06%
2019/09/18	3	8.41	2	8.39	8.32	1	3,423	0.03%
2019/09/17	2	8.47	1	8.42	8.42	1	3,422	0.03%
2019/09/16	6	8.60	11	8.74	8.55	-5	3,442	-0.15%
2019/09/12	2	8.52	18	8.57	8.46	-16	3,367	-0.48%
2019/09/11	2	8.32	2	8.40	8.32	0	3,439	0.00%
2019/09/10	1	8.33	1	8.30	8.30	0	3,458	0.00%
2019/09/09	1	8.30	1	8.50	8.34	0	3,483	0.00%
2019/09/06	3	8.31	2	8.30	8.30	1	3,523	0.03%
2019/09/05	17	8.36	2	8.26	8.26	15	3,577	0.42%
2019/09/04	2	8.21	2	8.25	8.25	0	3,590	0.00%
2019/09/03	2	8.17	2	8.15	8.15	0	3,653	0.00%
2019/09/02	4	8.13	4	8.13	8.13	0	3,749	0.00%
2019/08/30	3	8.13	6	8.10	8.09	-3	3,979	-0.08%
2019/08/29	3	8.12	2	8.08	8.08	1	4,113	0.02%
2019/08/28	14	8.10	5	8.09	8.08	9	4,144	0.22%
2019/08/27	2	8.13	3	8.07	8.07	-1	4,159	-0.02%
2019/08/26	3	8.09	3	8.05	8.05	0	4,162	0.00%
2019/08/23	2	8.20	5	8.20	8.20	-3	4,160	-0.07%
2019/08/22	4	8.26	2	8.19	8.19	2	4,146	0.05%
2019/08/21	5	8.31	4	8.22	8.22	1	4,146	0.02%
2019/08/20	14	8.24	5	8.22	8.22	9	4,161	0.22%
2019/08/19	3	8.25	3	8.16	8.16	0	4,135	0.00%
2019/08/16	5	8.16	2	8.15	8.15	3	4,147	0.07%
2019/08/15	4	8.15	3	8.12	8.12	1	4,165	0.02%
2019/08/14	12	8.31	10.1	8.25	8.25	1.9	4,423	0.04%
2019/08/13	4	8.46	3	8.37	8.37	1	4,578	0.02%
2019/08/12	5	8.45	36	8.55	8.58	-31	4,877	-0.64%
2019/08/08	17	8.27	2	8.23	8.23	15	5,243	0.29%
2019/08/07	15	8.32	9	8.34	8.21	6	5,226	0.11%
2019/08/06	8	8.39	13	8.49	8.47	-5	5,246	-0.10%
2019/08/05	13	8.67	2	8.35	8.35	11	5,190	0.21%
2019/08/02	12	8.94	15	9.05	8.88	-3	5,134	-0.06%
2019/08/01	11	9.15	14	9.25	9.13	-3	5,062	-0.06%
2019/07/31	12	9.19	4	9.26	9.26	8	5,053	0.16%
2019/07/30	4	8.99	3	8.90	8.90	1	4,943	0.02%
2019/07/29	7	9.06	16	9.05	9.13	-9	4,788	-0.19%
2019/07/26	49	8.57	50	8.47	8.39	-1	4,538	-0.02%
2019/07/25	5	8.57	14	8.58	8.49	-9	4,455	-0.20%
2019/07/24	11	8.44	16	8.46	8.53	-5	4,403	-0.11%
2019/07/23	10	8.33	3	8.39	8.27	7	4,358	0.16%
2019/07/22	2	8.29	2	8.26	8.26	0	4,327	0.00%
2019/07/19	4	8.30	4	8.36	8.25	0	4,315	0.00%
2019/07/18	3	8.30	1	8.28	8.28	2	4,297	0.05%
2019/07/17	1	8.29	6	8.32	8.32	-5	4,298	-0.12%
2019/07/16	3	8.28	3	8.32	8.27	0	4,285	0.00%
2019/07/15	4	8.26	2	8.24	8.24	2	4,271	0.05%
2019/07/12	12	8.46	6	8.43	8.35	6	4,277	0.14%
2019/07/11	1	8.30	1	8.26	8.26	0	4,216	0.00%
2019/07/10	2	8.30	2	8.29	8.29	0	4,217	0.00%
2019/07/09	3	8.29	41	8.30	8.29	-38	4,237	-0.90%
2019/07/08	1	8.30	8	8.38	8.33	-7	4,233	-0.17%
2019/07/05	42	8.35	2	8.35	8.35	40	4,231	0.95%
2019/07/04	2	8.48	12	8.59	8.43	-10	4,228	-0.24%
2019/07/03	11	8.53	4	8.56	8.38	7	4,234	0.17%
2019/07/02	2	8.38	43	8.60	8.60	-41	4,161	-0.99%
2019/07/01	44	8.06	2	8.05	8.05	42	4,017	1.05%
2019/06/28	1	8.31	1	8.22	8.22	0	3,990	0.00%
2019/06/27	1	8.38	1	8.31	8.31	0	4,112	0.00%
2019/06/26	11	8.35	2	8.34	8.34	9	4,215	0.21%
2019/06/25	1	8.46	1	8.33	8.33	0	4,222	0.00%
2019/06/21	1	8.80	5	8.53	8.55	-4	4,203	-0.10%
2019/06/20	1	8.75	4	8.81	8.80	-3	4,160	-0.07%
2019/06/19	4	8.96	6	8.91	8.82	-2	4,131	-0.05%
2019/06/18	2	8.92	2	8.70	8.70	0	4,033	0.00%
2019/06/17	1	8.85	1	8.90	8.90	0	4,002	0.00%
2019/06/14	5	9.04	3	8.94	8.83	2	3,973	0.05%
2019/06/13	13	8.89	20	8.93	8.90	-7	3,886	-0.18%
2019/06/12	2	8.76	4	8.72	8.72	-2	3,825	-0.05%
2019/06/11	1	9.02	6	8.88	8.86	-5	3,783	-0.13%
2019/06/10	4	9.29	5	9.42	9.12	-1	3,717	-0.03%
2019/06/06	8	9.13	21	9.13	9.02	-13	3,622	-0.36%
2019/06/05	12	8.53	5	8.91	8.91	7	3,388	0.21%
2019/06/04	1	8.30	1	8.10	8.10	0	3,248	0.00%
2019/05/31	1	8.35	0	0.00	8.33	1	3,252	0.03%
2019/05/29	0	0.00	1	8.43	8.43	-1	3,229	-0.03%
2019/05/28	0	0.00	4	8.45	8.34	-4	3,221	-0.12%
2019/05/27	5	8.40	4	8.40	8.32	1	3,208	0.03%
2019/05/24	0	0.00	47	8.62	8.55	-47	3,172	-1.48%
2019/05/23	0	0.00	13	8.83	8.90	-13	3,127	-0.42%
2019/05/22	11	8.98	22	9.08	8.76	-11	3,098	-0.36%
2019/05/21	36	9.08	35	9.29	9.30	1	3,054	0.03%
2019/05/20	16	9.07	7	8.85	8.82	9	2,759	0.33%
2019/05/17	71	8.60	15	8.89	9.05	56	2,559	2.19%
2019/05/16	30	8.24	18	8.36	8.40	12	2,212	0.54%
2019/05/15	0	0.00	40	7.64	7.64	-40	1,811	-2.21%
2019/05/14	0	0.00	10	6.95	6.95	-10	1,820	-0.55%
2019/05/09	0	0.00	8	6.69	6.41	-8	1,728	-0.46%
2019/05/08	9	6.70	2	6.73	6.68	7	1,708	0.41%
2019/05/07	2	6.68	4	6.50	6.68	-2	1,619	-0.12%
2019/05/06	0	0.00	10	6.15	6.08	-10	1,502	-0.67%
2019/05/02	10	6.12	0	0.00	6.11	10	1,525	0.66%
2019/04/22	5	6.43	0	0.00	6.38	5	1,609	0.31%
2019/04/18	2	6.41	12	6.35	6.35	-10	1,597	-0.63%
2019/04/15	0	0.00	2	6.44	6.54	-2	1,536	-0.13%
2019/04/11	0	0.00	5	6.45	6.30	-5	1,496	-0.33%
2019/04/10	10	6.34	0	0.00	6.38	10	1,475	0.68%
2019/04/09	5	6.30	0	0.00	6.26	5	1,456	0.34%
2019/04/02	0	0.00	8	6.02	6.03	-8	1,405	-0.57%
2019/03/29	36	6.40	2	6.83	6.30	34	1,221	2.78%
2019/03/26	15	7.23	0	0.00	7.20	15	1,121	1.34%
2019/03/21	0	0.00	23	7.53	7.42	-23	1,131	-2.03%
2019/03/19	5	7.66	0	0.00	7.65	5	1,087	0.46%
2019/03/15	5	7.94	0	0.00	7.82	5	1,082	0.46%
2019/03/12	5	7.91	0	0.00	7.93	5	1,109	0.45%
2019/02/18	1	8.05	10	8.02	8.09	-9	1,364	-0.66%
2019/02/15	0	0.00	2	8.11	8.07	-2	1,405	-0.14%
2019/02/14	2	8.20	0	0.00	8.20	2	1,402	0.14%
2019/02/13	15	8.04	0	0.00	7.90	15	1,347	1.11%
2019/01/30	0	0.00	8	7.87	7.82	-8	1,335	-0.60%
2019/01/28	0	0.00	15	8.01	7.93	-15	1,396	-1.07%
2019/01/24	5	7.97	12	8.14	7.93	-7	1,435	-0.49%
2019/01/23	4	7.95	0	0.00	7.93	4	1,438	0.28%
2019/01/22	10	7.90	6	7.91	7.81	4	1,450	0.28%
2019/01/17	10	8.07	0	0.00	7.84	10	1,505	0.66%
2019/01/07	5	7.35	0	0.00	7.28	5	1,586	0.32%
2018/12/27	0	0.00	10	7.55	7.53	-10	1,722	-0.58%
2018/12/18	2	7.19	0	0.00	7.21	2	2,012	0.10%
2018/12/11	15	7.85	0	0.00	7.77	15	2,558	0.59%
2018/12/06	5	7.70	0	0.00	7.77	5	2,818	0.18%
2018/12/04	0	0.00	15	8.27	8.45	-15	2,942	-0.51%
2018/12/03	0	0.00	16	8.29	8.20	-16	2,953	-0.54%
2018/11/29	0	0.00	4	8.13	8.05	-4	3,139	-0.13%
2018/11/26	2	8.05	0	0.00	7.90	2	3,661	0.05%
2018/11/23	0	0.00	2	8.15	7.91	-2	3,683	-0.05%
2018/11/21	10	7.78	0	0.00	7.80	10	3,622	0.28%
2018/11/20	0	0.00	2	7.79	7.74	-2	3,639	-0.05%
2018/11/16	2	7.67	0	0.00	7.84	2	3,843	0.05%
2018/11/15	2	8.06	6	7.88	7.87	-4	3,858	-0.10%
2018/11/14	2	7.90	0	0.00	8.04	2	3,890	0.05%
2018/11/12	0	0.00	4	7.90	7.80	-4	3,888	-0.10%
2018/11/09	0	0.00	5	7.70	7.71	-5	3,879	-0.13%
2018/11/08	0	0.00	9	7.81	7.74	-9	3,889	-0.23%
2018/11/07	4	7.75	0	0.00	7.82	4	3,911	0.10%
2018/11/05	11	7.84	10	8.00	8.11	1	3,909	0.03%
2018/11/02	3	7.56	10	7.68	7.57	-7	3,885	-0.18%
2018/10/31	6	7.09	0	0.00	7.04	6	3,850	0.16%
2018/10/26	5	7.20	0	0.00	6.89	5	3,806	0.13%
2018/10/25	0	0.00	14	7.06	7.05	-14	3,765	-0.37%
2018/10/24	2	7.53	0	0.00	7.46	2	3,757	0.05%
2018/10/23	8	7.65	0	0.00	7.53	8	3,741	0.21%
2018/10/22	1	7.64	0	0.00	7.69	1	3,742	0.03%
2018/10/19	3	7.34	0	0.00	7.32	3	3,751	0.08%
2018/10/18	5	7.78	0	0.00	7.62	5	3,741	0.13%
2018/10/17	0	0.00	4	8.12	7.83	-4	3,737	-0.11%
2018/10/16	8	8.05	0	0.00	7.94	8	3,731	0.21%
2018/10/15	2	8.05	0	0.00	7.97	2	3,671	0.05%
2018/10/12	11	7.70	0	0.00	7.88	11	3,691	0.30%
2018/10/11	5	7.73	10	7.77	7.73	-5	3,724	-0.13%
2018/10/09	0	0.00	3	8.53	8.58	-3	3,686	-0.08%
2018/10/08	3	9.11	0	0.00	8.94	3	3,677	0.08%
2018/10/05	0	0.00	1	9.45	9.02	-1	3,702	-0.03%
2018/10/04	2	9.68	3	9.60	9.60	-1	3,692	-0.03%
2018/10/02	2	9.85	10	9.92	9.87	-8	3,681	-0.22%
2018/10/01	10	10.55	0	0.00	10.15	10	3,623	0.28%
2018/09/28	1	10.20	0	0.00	10.30	1	3,589	0.03%
2018/09/26	2	10.35	0	0.00	10.20	2	3,553	0.06%
2018/09/21	4	10.60	10	10.45	10.35	-6	3,522	-0.17%
2018/09/20	3	10.40	8	10.50	10.35	-5	3,477	-0.14%
2018/09/19	4	10.20	15	10.67	10.90	-11	3,476	-0.32%
2018/09/17	3	10.30	0	0.00	10.15	3	3,256	0.09%
2018/09/14	15	10.72	0	0.00	10.45	15	3,262	0.46%
2018/09/13	1	10.40	20	10.47	10.50	-19	3,199	-0.59%
2018/09/12	1	10.10	4	10.10	10.10	-3	3,091	-0.10%
2018/09/11	20	10.06	2	9.65	10.25	18	3,070	0.59%
2018/09/10	4	9.34	17	9.48	9.36	-13	2,969	-0.44%
2018/09/07	3	10.55	0	0.00	10.15	3	2,941	0.10%
2018/09/06	24	10.71	32	10.70	10.55	-8	2,876	-0.28%
2018/09/05	1	10.50	0	0.00	10.40	1	2,783	0.04%
2018/09/04	40	10.91	7	10.86	10.95	33	2,704	1.22%
2018/09/03	11	10.42	50	10.79	10.60	-39	2,515	-1.55%
2018/08/31	0	0.00	2	9.30	9.90	-2	2,230	-0.09%
2018/08/30	0	0.00	2	9.02	9.00	-2	2,140	-0.09%
2018/08/27	0	0.00	5	8.93	8.75	-5	2,217	-0.23%
2018/08/24	30	8.80	2	8.62	8.62	28	2,187	1.28%
2018/08/23	23	8.46	7	8.59	8.61	16	2,082	0.77%
2018/08/16	0	0.00	10	7.84	7.84	-10	1,907	-0.52%
2018/08/10	0	0.00	5	9.18	8.90	-5	1,882	-0.27%
2018/08/07	8	9.31	0	0.00	9.30	8	2,056	0.39%
2018/08/02	2	9.32	0	0.00	9.31	2	2,335	0.09%
2018/07/25	2	9.26	0	0.00	9.26	2	2,414	0.08%
2018/07/23	2	9.25	0	0.00	9.25	2	2,460	0.08%
2018/07/20	10	9.56	0	0.00	9.43	10	2,474	0.40%
2018/07/18	0	0.00	2	9.99	10.00	-2	2,487	-0.08%
2018/07/17	1	9.44	0	0.00	9.44	1	2,436	0.04%
2018/07/13	2	9.44	0	0.00	9.31	2	2,448	0.08%
2018/07/03	2	9.82	0	0.00	9.50	2	2,381	0.08%
2018/06/29	4	10.50	0	0.00	10.60	4	2,339	0.17%
2018/06/28	7	10.69	3	10.65	10.60	4	2,324	0.17%
2018/06/27	0	0.00	10	10.82	10.20	-10	2,421	-0.41%
2018/06/26	0	0.00	1	11.40	11.30	-1	2,360	-0.04%
2018/06/25	10	12.30	0	0.00	12.00	10	2,334	0.43%
2018/06/21	0	0.00	5	12.20	12.20	-5	2,246	-0.22%
2018/06/20	11	12.43	0	0.00	12.30	11	2,249	0.49%
2018/06/14	0	0.00	10	12.20	12.15	-10	2,195	-0.46%
2018/06/12	3	12.10	0	0.00	12.10	3	2,216	0.14%
2018/06/08	6	12.40	0	0.00	12.25	6	2,269	0.26%
2018/06/07	0	0.00	5	12.30	12.35	-5	2,273	-0.22%
2018/06/06	0	0.00	5	12.50	12.50	-5	2,262	-0.22%
2018/06/01	1	12.30	0	0.00	12.35	1	2,175	0.05%
2018/05/30	0	0.00	11	12.64	12.40	-11	2,157	-0.51%
2018/05/28	1	12.15	0	0.00	12.05	1	2,131	0.05%
2018/05/23	5	12.20	2	12.05	12.05	3	2,134	0.14%
2018/05/22	0	0.00	5	12.45	12.30	-5	2,121	-0.24%
2018/05/21	0	0.00	5	12.65	12.50	-5	2,122	-0.24%
2018/05/17	10	12.55	0	0.00	12.50	10	2,224	0.45%
2018/05/16	5	12.50	0	0.00	12.60	5	2,230	0.22%
2018/05/15	5	12.65	10	13.30	12.60	-5	2,184	-0.23%
2018/05/14	8	14.08	17	14.05	13.85	-9	2,150	-0.42%
2018/05/11	0	0.00	3	13.73	13.85	-3	1,992	-0.15%
2018/05/10	0	0.00	3	12.90	13.05	-3	1,870	-0.16%
2018/05/08	3	13.00	3	13.00	12.90	0	1,873	0.00%
2018/05/07	3	12.85	3	12.82	13.00	0	1,887	0.00%
2018/05/04	5	13.31	2	13.50	13.15	3	1,880	0.16%
2018/05/03	15	13.20	0	0.00	13.05	15	1,840	0.81%
2018/05/02	0	0.00	10	13.00	12.85	-10	1,819	-0.55%
2018/04/30	2	12.40	7	12.60	12.55	-5	1,800	-0.28%
2018/04/26	1	12.50	0	0.00	12.15	1	1,757	0.06%
2018/04/24	0	0.00	1	12.85	12.60	-1	1,737	-0.06%
2018/04/23	3	13.45	0	0.00	13.45	3	1,739	0.17%
2018/04/17	0	0.00	5	13.60	13.50	-5	1,746	-0.29%
2018/04/16	2	13.90	0	0.00	13.80	2	1,755	0.11%
2018/04/12	15	14.10	25	14.18	14.10	-10	1,789	-0.56%
2018/04/11	5	13.80	0	0.00	13.90	5	1,764	0.28%
2018/04/10	15	13.65	0	0.00	13.55	15	1,763	0.85%
2018/03/31	0	0.00	10	14.15	14.00	-10	1,766	-0.57%
2018/03/30	10	13.65	8	13.78	14.30	2	1,763	0.11%
2018/03/27	0	0.00	22	15.25	15.25	-22	1,630	-1.35%
2018/03/26	10	15.12	0	0.00	15.10	10	1,721	0.58%
2018/03/19	0	0.00	10	16.05	15.90	-10	1,733	-0.58%
2018/03/14	10	15.60	7	15.78	15.80	3	1,702	0.18%
2018/03/13	0	0.00	6	15.15	15.40	-6	1,645	-0.36%
2018/03/01	5	15.05	3	15.10	15.10	2	1,907	0.10%
2018/02/27	0	0.00	3	15.35	15.20	-3	1,915	-0.16%
2018/02/26	6	15.22	2	15.28	15.10	4	1,937	0.21%
2018/02/23	3	15.28	0	0.00	15.15	3	1,961	0.15%
2018/02/08	0	0.00	6	13.99	14.00	-6	1,974	-0.30%
2018/02/07	5	14.55	0	0.00	14.30	5	2,020	0.25%
2018/02/06	14	14.33	2	14.05	14.10	12	2,043	0.59%
2018/01/26	0	0.00	1	16.00	15.95	-1	2,184	-0.05%
2018/01/17	0	0.00	28	16.50	16.55	-28	2,476	-1.13%
2018/01/16	12	16.25	0	0.00	16.25	12	2,467	0.49%
2018/01/15	10	16.30	0	0.00	16.10	10	2,521	0.40%
2018/01/11	5	16.00	0	0.00	16.00	5	2,663	0.19%
2018/01/09	2	16.40	0	0.00	16.30	2	3,166	0.06%
2018/01/08	0	0.00	5	16.55	16.55	-5	3,387	-0.15%
2018/01/03	0	0.00	1	16.75	16.60	-1	3,679	-0.03%