毅嘉 (2402)-元大-員林中山券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
40.60
漲跌
▼0.30
漲幅
-0.73%
成交量
2,350張
產業
上市電子零組件類股
342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

毅嘉 (2402)籌碼相關－元大-員林中山券商分點個股進出

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-員林中山券商分點個股進出
元大-員林中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	40.80	0	0.00	40.60	1	8,054	0.01%
2024/12/02	3	41.17	2.2	41.09	40.90	0.8	8,213	0.01%
2024/11/29	2.2	41.22	2.2	41.24	41.40	0	8,502	0.00%
2024/11/28	5.2	41.22	2	40.87	40.60	3.2	8,758	0.04%
2024/11/27	0.3	42.69	0	0.00	41.60	0.3	9,014	0.00%
2024/11/26	4	43.18	4	43.03	43.05	0	9,619	0.00%
2024/11/25	1	41.82	2.1	42.68	43.05	-1	10,423	-0.01%
2024/11/22	0	0.00	0.3	41.58	41.45	-0.3	11,449	0.00%
2024/11/21	0.1	40.70	0.1	40.60	40.70	0	11,771	0.00%
2024/11/20	3.1	40.30	0.4	40.27	40.20	2.7	11,915	0.02%
2024/11/19	1.4	40.35	2	40.23	40.30	-0.6	11,953	0.00%
2024/11/18	7.2	39.86	0	0.00	39.75	7.2	12,047	0.06%
2024/11/15	1	40.35	1.6	40.23	40.05	-0.6	12,065	0.00%
2024/11/14	3.2	40.32	0	0.00	40.15	3.2	12,102	0.03%
2024/11/13	3.2	41.22	2	41.63	41.00	1.2	12,082	0.01%
2024/11/12	0	0.00	0.2	40.95	40.55	-0.2	12,157	0.00%
2024/11/11	0.1	41.05	0	41.30	41.60	0.1	12,180	0.00%
2024/11/08	0	0.00	10	41.65	41.50	-10	12,223	-0.08%
2024/11/07	2.1	41.54	6	42.01	41.95	-3.9	12,277	-0.03%
2024/11/06	1	41.15	3	41.47	41.10	-2	12,321	-0.02%
2024/11/01	5	40.05	0	0.00	40.30	5	12,793	0.04%
2024/10/30	4	40.69	0	0.00	40.30	4	13,002	0.03%
2024/10/29	4	41.23	1	41.40	41.10	3	13,097	0.02%
2024/10/28	5	41.47	0	0.00	41.05	5	13,123	0.04%
2024/10/25	4	43.45	2	42.10	42.10	2	13,095	0.02%
2024/10/24	1.2	43.03	0	0.00	42.55	1.2	13,197	0.01%
2024/10/23	4	43.93	1	43.75	43.95	3	13,204	0.02%
2024/10/22	2	43.73	10	43.73	43.85	-8	13,317	-0.06%
2024/10/21	6	43.92	5	44.10	43.35	1	13,529	0.01%
2024/10/18	23	44.43	7	44.72	43.85	16	13,953	0.11%
2024/10/17	31	45.27	55	45.48	46.10	-24	13,982	-0.17%
2024/10/16	2	43.80	1	43.75	43.85	1	14,568	0.01%
2024/10/15	1	43.85	0	0.00	43.45	1	14,686	0.01%
2024/10/14	4	44.05	6.2	44.20	44.40	-2.2	14,726	-0.01%
2024/10/11	5	43.78	105	44.53	43.50	-100	14,865	-0.67%	大賣/
2024/10/09	4	44.75	10	45.19	44.35	-6	14,835	-0.04%
2024/10/08	7	43.99	15.1	44.02	43.85	-8.1	14,561	-0.06%
2024/10/07	15.2	43.53	23	44.16	43.00	-7.8	14,349	-0.05%
2024/10/04	17	41.56	5	41.55	42.90	12	14,030	0.09%
2024/10/01	2	42.08	7	42.66	42.95	-5	14,083	-0.04%
2024/09/30	16	41.28	5	41.65	41.25	11	14,188	0.08%
2024/09/27	2	42.70	6	42.12	42.05	-4	14,972	-0.03%
2024/09/26	74.1	42.47	2	42.90	42.40	72.1	15,667	0.46%
2024/09/25	18	42.75	3	42.85	43.00	15	15,603	0.10%
2024/09/24	3	41.58	19	41.52	41.65	-16	15,455	-0.10%
2024/09/23	1	41.05	20.3	41.07	40.95	-19.3	15,428	-0.12%
2024/09/20	18	41.19	0	0.00	41.10	18	15,491	0.12%
2024/09/19	1	41.05	1.1	41.26	41.35	-0.1	15,487	0.00%
2024/09/18	2	41.95	9.1	41.65	40.55	-7.1	15,442	-0.05%
2024/09/16	0	0.00	15	41.58	41.60	-15	15,385	-0.10%
2024/09/13	1.1	41.82	5	41.54	41.50	-3.9	15,392	-0.03%
2024/09/12	3	42.02	13	41.87	41.95	-10	15,323	-0.07%
2024/09/11	3	40.95	6.1	40.88	40.40	-3.1	15,222	-0.02%
2024/09/10	9	41.83	4.1	40.59	41.00	5	15,186	0.03%
2024/09/09	8.1	40.37	5	40.84	41.95	3.1	14,965	0.02%
2024/09/06	2	40.40	0	0.00	40.25	2	14,776	0.01%
2024/09/05	9	42.07	5.3	41.34	40.20	3.8	14,668	0.03%
2024/09/04	29	42.44	17	42.36	41.80	12	14,408	0.08%
2024/09/03	13	44.65	62	44.31	43.85	-49	14,087	-0.35%
2024/09/02	15	45.01	5	44.74	44.25	10	13,922	0.07%
2024/08/30	7	45.77	11	45.63	45.50	-4	13,609	-0.03%
2024/08/29	8	46.19	7.5	46.27	46.05	0.5	13,406	0.00%
2024/08/28	70	46.14	16	46.08	46.00	54	13,204	0.41%
2024/08/27	51	45.65	19	45.53	45.90	32	12,545	0.26%
2024/08/26	44	44.88	66	44.63	44.10	-22	11,742	-0.19%
2024/08/23	54	40.59	36	41.14	43.90	18	10,650	0.17%
2024/08/22	2	38.88	2	39.15	39.95	0	10,353	0.00%
2024/08/21	4	38.69	3.8	38.76	38.75	0.2	10,256	0.00%
2024/08/20	6.3	39.01	2	39.03	39.00	4.3	10,226	0.04%
2024/08/19	7	38.63	2	38.48	38.40	5	10,138	0.05%
2024/08/16	3	38.38	4	38.13	38.05	-1	10,114	-0.01%
2024/08/15	3	37.73	3	38.02	38.00	0	10,102	0.00%
2024/08/14	4	38.25	3	37.95	37.80	1	10,086	0.01%
2024/08/13	0	0.00	2	38.55	38.75	-2	9,976	-0.02%
2024/08/12	3	38.20	2	38.60	37.65	1	9,925	0.01%
2024/08/09	1	38.20	2	38.70	37.95	-1	9,878	-0.01%
2024/08/08	4	36.41	3	36.87	36.80	1	9,801	0.01%
2024/08/07	2	36.88	9	36.62	37.10	-7	9,743	-0.07%
2024/08/06	9	35.29	9	33.96	35.05	0	9,645	0.00%
2024/08/05	28	36.76	0	0.00	36.00	28	9,462	0.30%
2024/08/02	10	40.43	4	40.95	40.00	6	9,342	0.06%
2024/08/01	0	0.00	6	41.37	41.70	-6	9,115	-0.07%
2024/07/31	3	39.50	7	39.60	40.20	-4	8,978	-0.04%
2024/07/30	8	37.49	5	37.90	38.85	3	8,917	0.03%
2024/07/29	4	38.20	1	40.20	38.10	3	8,858	0.03%
2024/07/26	2	39.70	1	39.80	40.55	1	8,713	0.01%
2024/07/23	16	40.23	32	40.34	39.90	-16	8,597	-0.19%
2024/07/22	28	39.34	8	39.38	39.20	20	8,441	0.24%
2024/07/19	10	42.65	3	44.50	40.40	7	8,194	0.09%
2024/07/18	19.3	43.88	10	44.02	44.15	9.3	7,664	0.12%
2024/07/17	48	44.26	32	44.77	44.00	16	7,184	0.22%
2024/07/16	0	0.00	2	42.20	42.20	-2	6,004	-0.03%
2024/07/15	17	38.60	20	38.49	38.40	-3	5,948	-0.05%
2024/07/12	7.3	38.74	1	39.10	39.10	6.3	5,777	0.11%
2024/07/11	39	38.15	4	37.60	38.10	35	5,566	0.63%
2024/07/10	6	37.26	5	37.15	37.15	1	5,662	0.02%
2024/07/09	7	36.54	6	36.40	36.60	1	5,603	0.02%
2024/07/08	0	0.00	3	37.20	36.90	-3	5,494	-0.05%
2024/07/05	3	37.70	7	37.94	38.00	-4	5,396	-0.07%
2024/07/04	7	36.84	4	36.80	36.60	3	5,243	0.06%
2024/07/03	18	38.77	19.1	39.04	37.35	-1.1	5,362	-0.02%
2024/07/02	31	36.58	63	37.68	38.25	-32	4,671	-0.68%
2024/07/01	3	34.87	1	34.75	34.80	2	3,988	0.05%
2024/06/28	2.3	35.34	5	35.93	35.30	-2.7	4,163	-0.06%
2024/06/27	1	35.30	0	0.00	35.25	1	4,229	0.02%
2024/06/26	7	35.83	2	36.45	35.60	5	4,274	0.12%
2024/06/25	4	35.86	1	34.85	35.85	3	4,293	0.07%
2024/06/21	2	35.23	2	35.20	35.25	0	4,265	0.00%
2024/06/20	1	35.75	15	35.47	35.75	-14	4,279	-0.33%
2024/06/19	5	34.75	0	0.00	34.75	5	4,237	0.12%
2024/06/18	13	34.96	1	35.00	35.00	12	4,248	0.28%
2024/06/17	0	0.00	10	35.30	35.60	-10	4,247	-0.24%
2024/06/14	2	35.03	0	0.00	34.90	2	4,211	0.05%
2024/06/13	0	0.00	2	34.60	34.65	-2	4,211	-0.05%
2024/06/11	10	34.70	10	35.20	34.55	0	4,219	0.00%
2024/06/07	0	0.00	1.2	34.85	35.20	-1.2	4,227	-0.03%
2024/06/05	3	34.80	0	0.00	34.60	3	4,214	0.07%
2024/06/04	18	35.23	3	35.25	34.65	15	4,324	0.35%
2024/06/03	6	35.58	12	35.55	35.80	-6	4,352	-0.14%
2024/05/31	1	34.60	2	34.48	34.60	-1	4,281	-0.02%
2024/05/30	13	34.58	3	34.50	34.25	10	4,348	0.23%
2024/05/29	2	36.10	2	35.85	35.30	0	4,434	0.00%
2024/05/28	6	35.30	16	35.42	35.50	-10	4,419	-0.23%
2024/05/27	0.2	34.85	0	0.00	35.00	0.2	4,393	0.00%
2024/05/24	0	34.20	0	0.00	34.30	0	4,550	0.00%
2024/05/20	0	0.00	5	33.90	33.95	-5	4,647	-0.11%
2024/05/17	0	0.00	1	33.45	33.40	-1	4,662	-0.02%
2024/05/16	8	32.89	0	0.00	32.95	8	4,746	0.17%
2024/05/15	1	33.30	0	0.00	32.85	1	4,842	0.02%
2024/05/14	1	33.10	1	33.15	33.10	0	4,869	0.00%
2024/05/13	2	33.40	0	0.00	32.90	2	4,893	0.04%
2024/05/09	1.1	34.39	1	34.25	33.80	0.1	4,961	0.00%
2024/05/07	0	0.00	1	33.70	33.70	-1	4,868	-0.02%
2024/05/06	0	0.00	1	33.50	33.45	-1	4,879	-0.02%
2024/05/03	0	0.00	0	33.50	33.30	0	4,889	0.00%
2024/05/02	1	33.50	2	33.60	33.50	-1	4,872	-0.02%
2024/04/30	0	0.00	5	33.25	33.20	-5	4,852	-0.10%
2024/04/26	6	32.18	0	0.00	32.10	6	4,827	0.12%
2024/04/25	3	32.35	5	32.50	32.10	-2	4,830	-0.04%
2024/04/24	2	32.05	0	0.00	32.10	2	4,832	0.04%
2024/04/23	0	0.00	1	31.75	31.90	-1	4,825	-0.02%
2024/04/22	8	32.11	0	0.00	31.85	8	4,827	0.17%
2024/04/19	0	33.70	3	33.05	32.90	-3	4,760	-0.06%
2024/04/18	4	34.15	4	33.70	33.80	0	4,644	0.00%
2024/04/17	6	34.02	0	0.00	33.70	6	4,647	0.13%
2024/04/16	5	33.65	0	0.00	33.90	5	4,692	0.11%
2024/04/15	0	0.00	1	35.00	34.85	-1	4,585	-0.02%
2024/04/11	1	35.20	0	0.00	34.80	1	4,591	0.02%
2024/04/10	1	35.25	1	35.45	35.00	0	4,600	0.00%
2024/04/09	18	36.05	7	36.59	35.45	11	4,557	0.24%
2024/04/08	0	0.00	10	36.50	36.35	-10	4,245	-0.24%
2024/04/03	3	35.87	1	35.70	35.65	2	4,116	0.05%
2024/04/02	12	36.03	12	36.28	35.60	0	4,039	0.00%
2024/04/01	9	36.03	12	35.72	35.95	-3	3,891	-0.08%
2024/03/28	1	34.75	2	34.75	34.95	-1	4,241	-0.02%
2024/03/27	1	33.25	2	33.75	33.60	-1	4,325	-0.02%
2024/03/26	2	33.63	0	0.00	33.40	2	4,336	0.05%
2024/03/25	0	0.00	3	34.50	34.20	-3	4,338	-0.07%
2024/03/21	1	33.85	0	0.00	33.90	1	4,570	0.02%
2024/03/20	0	0.00	8	33.78	33.90	-8	4,734	-0.17%
2024/03/18	4.2	33.27	6	33.32	33.45	-1.9	5,337	-0.03%
2024/03/15	1	33.35	0	0.00	33.30	1	6,059	0.02%
2024/03/14	0	33.50	0	0.00	33.50	0	6,620	0.00%
2024/03/13	5	33.80	2	34.15	33.80	3	6,707	0.04%
2024/03/12	2	34.63	6	34.50	34.50	-4	6,883	-0.06%
2024/03/08	19	33.81	9	33.98	33.70	10	7,041	0.14%
2024/03/07	15.2	34.73	12	34.22	34.25	3.2	7,065	0.05%
2024/03/06	2	34.95	1	35.40	34.85	1	7,354	0.01%
2024/03/05	1	35.10	1	35.20	35.10	0	7,446	0.00%
2024/03/04	11	35.25	18.1	35.56	35.40	-7.1	7,491	-0.09%
2024/03/01	3	34.25	2.2	34.34	34.10	0.8	7,620	0.01%
2024/02/29	0.1	34.80	0	0.00	34.65	0.1	7,631	0.00%
2024/02/27	9	35.71	9	35.71	35.10	0	7,625	0.00%
2024/02/26	2	35.13	13	35.05	35.45	-11	7,508	-0.15%
2024/02/23	7	34.89	0	0.00	34.60	7	7,567	0.09%
2024/02/22	0.1	35.62	0	0.00	35.30	0.1	7,786	0.00%
2024/02/21	2.4	35.28	1	35.15	35.10	1.4	8,184	0.02%
2024/02/20	0	0.00	50	36.10	35.30	-50	8,822	-0.57%
2024/02/19	10	36.05	10	36.50	35.65	0	9,151	0.00%
2024/02/16	50.1	35.55	4	35.31	35.80	46.1	9,285	0.50%
2024/02/15	1	34.50	0	0.00	34.50	1	9,842	0.01%
2024/02/05	4	33.88	4	34.15	34.00	0	10,386	0.00%
2024/02/02	0	0.00	4	34.56	34.40	-4	10,466	-0.04%
2024/02/01	2	33.80	0	0.00	33.75	2	10,374	0.02%
2024/01/31	4	34.00	2	34.20	34.00	2	10,404	0.02%
2024/01/30	1	34.70	1	34.25	34.30	0	10,438	0.00%
2024/01/29	0	0.00	2	34.05	34.60	-2	10,443	-0.02%
2024/01/26	2	32.85	2	33.75	33.45	0	10,454	0.00%
2024/01/25	2	33.85	0	0.00	33.85	2	10,509	0.02%
2024/01/23	0	0.00	1	34.10	34.25	-1	10,619	-0.01%
2024/01/22	3	34.10	8	34.08	34.05	-5	10,641	-0.05%
2024/01/18	7	33.45	2	33.60	32.85	5	10,777	0.05%
2024/01/17	5	33.88	3	33.60	33.20	2	10,847	0.02%
2024/01/16	2.1	34.04	2	34.20	33.95	0.1	10,913	0.00%
2024/01/12	0.1	33.85	0	0.00	33.55	0.1	11,335	0.00%
2024/01/11	2	33.98	2	34.15	33.90	0	11,418	0.00%
2024/01/10	6	33.56	5.2	33.89	34.00	0.8	11,567	0.01%
2024/01/09	7.2	34.37	1.2	34.29	34.20	6	11,610	0.05%
2024/01/08	6	35.39	0	0.00	35.05	6	11,579	0.05%
2024/01/05	1	35.85	4	35.60	35.45	-3	11,684	-0.03%
2024/01/04	0	0.00	9	35.98	35.30	-9	11,679	-0.08%
2024/01/03	6.1	35.61	0	0.00	35.35	6.1	11,787	0.05%
2024/01/02	0	0.00	1	35.70	35.70	-1	11,826	-0.01%
2023/12/29	4	35.73	2	35.75	35.70	2	11,860	0.02%
2023/12/28	2.1	36.00	1	35.90	35.70	1.1	11,911	0.01%
2023/12/27	8.2	36.16	2	35.98	35.95	6.2	12,140	0.05%
2023/12/26	12	36.54	17	36.86	36.30	-5	12,336	-0.04%
2023/12/25	12	36.46	9	36.67	36.25	3	12,057	0.02%
2023/12/22	2	36.30	5.1	36.28	35.70	-3.1	11,921	-0.03%
2023/12/21	0.2	34.85	0.1	34.90	34.75	0.1	11,818	0.00%
2023/12/20	0	0.00	18	35.18	35.20	-18	11,894	-0.15%
2023/12/19	10.1	35.39	7.1	35.42	35.05	3	11,985	0.03%
2023/12/18	5	36.58	4	36.74	36.40	1	11,987	0.01%
2023/12/15	7	36.89	1	36.55	36.60	6	12,010	0.05%
2023/12/14	11	37.01	24	37.19	37.40	-13	12,048	-0.11%
2023/12/13	16.1	36.54	7	36.20	36.20	9.1	11,857	0.08%
2023/12/12	21.3	37.99	12	37.28	37.25	9.3	11,840	0.08%
2023/12/11	40.3	37.41	33	37.14	36.80	7.3	11,383	0.06%
2023/12/08	4	36.16	1	35.95	35.85	3	11,044	0.03%
2023/12/07	0	0.00	5	35.80	35.70	-5	11,208	-0.04%
2023/12/06	0	0.00	15.5	36.18	36.25	-15.5	11,327	-0.14%
2023/12/05	5	34.90	0	0.00	34.85	5	11,773	0.04%
2023/12/04	5	35.82	7	35.74	35.30	-2	12,046	-0.02%
2023/12/01	9	36.28	6	36.52	36.45	3	12,302	0.02%
2023/11/30	0	35.90	1	35.20	35.85	-1	12,638	-0.01%
2023/11/29	0	0.00	4	35.95	35.60	-4	14,290	-0.03%
2023/11/28	4.1	35.95	10	35.75	36.10	-6	16,522	-0.04%
2023/11/27	4	34.76	1	35.10	34.55	3	18,845	0.02%
2023/11/24	2.1	35.37	0	0.00	35.40	2.1	19,804	0.01%
2023/11/22	1	36.05	10	36.35	36.15	-9	20,293	-0.04%
2023/11/21	7	36.14	3	36.38	36.35	4	20,368	0.02%
2023/11/20	7	36.54	19	36.41	36.60	-12	20,319	-0.06%
2023/11/17	36.1	35.82	27	35.99	36.00	9.1	20,059	0.05%
2023/11/16	15	35.10	22	34.77	34.70	-7	19,517	-0.04%
2023/11/15	17.1	34.34	5	33.96	33.95	12.1	19,319	0.06%
2023/11/14	19	34.21	11	34.81	34.50	8	19,673	0.04%
2023/11/13	35	34.96	25	35.16	35.45	10	19,395	0.05%
2023/11/10	3	31.95	0.1	32.03	32.50	2.9	19,237	0.02%
2023/11/08	3	32.90	4	32.80	32.75	-1	19,454	-0.01%
2023/11/07	1	33.05	0	0.00	32.95	1	19,741	0.01%
2023/11/06	1.1	33.30	1	33.10	33.25	0.1	20,021	0.00%
2023/11/03	1	32.85	0	0.00	32.80	1	20,326	0.00%
2023/11/02	5	33.00	1	33.10	32.85	4	20,519	0.02%
2023/11/01	1	32.65	0	0.00	32.55	1	20,707	0.00%
2023/10/31	12.1	33.76	11.1	32.60	32.60	1	20,984	0.00%
2023/10/30	0.2	34.05	0	0.00	34.00	0.2	21,817	0.00%
2023/10/27	1.1	33.79	3	33.90	33.85	-1.9	22,135	-0.01%
2023/10/26	15.2	34.49	0	0.00	34.00	15.2	22,498	0.07%
2023/10/25	2	35.73	5	36.00	35.40	-3	22,754	-0.01%
2023/10/24	4	35.25	1	35.35	35.50	3	22,794	0.01%
2023/10/23	13	35.27	11	35.93	34.95	2	22,825	0.01%
2023/10/20	3	34.23	1	34.10	34.55	2	22,581	0.01%
2023/10/19	0.1	35.15	0.2	35.20	34.95	-0.1	22,606	0.00%
2023/10/18	7	35.21	3.3	34.96	35.15	3.7	22,640	0.02%
2023/10/17	4	36.09	0	0.00	35.95	4	22,734	0.02%
2023/10/16	4.1	36.92	0.1	36.40	36.45	4	22,783	0.02%
2023/10/13	19.2	37.85	17.1	37.25	37.10	2.1	23,006	0.01%
2023/10/12	8	37.84	2.1	37.90	37.90	5.9	23,212	0.03%
2023/10/11	12	38.05	0.7	38.11	37.40	11.3	23,273	0.05%
2023/10/06	1.1	38.81	1	38.85	38.50	0.1	23,294	0.00%
2023/10/05	4	39.58	1	39.60	39.20	3	23,358	0.01%
2023/10/04	2	39.35	1	39.25	39.20	1	23,520	0.00%
2023/10/03	24.1	41.47	22	39.94	39.95	2.1	23,585	0.01%
2023/10/02	16	41.51	5	41.49	41.10	11	23,642	0.05%
2023/09/28	4	40.25	4	40.58	40.25	0	23,908	0.00%
2023/09/27	0	0.00	1.1	39.51	39.60	-1.1	25,294	0.00%
2023/09/26	5	39.61	2	39.48	39.10	3	25,951	0.01%
2023/09/25	3.6	39.97	2	40.05	40.10	1.6	26,339	0.01%
2023/09/22	9.1	39.00	5	38.87	39.05	4.1	26,473	0.02%
2023/09/21	7.2	38.44	7	38.70	38.70	0.2	26,444	0.00%
2023/09/20	0	0.00	13.2	39.53	39.40	-13.2	26,393	-0.05%
2023/09/19	9	41.08	9	40.51	40.25	0	26,360	0.00%
2023/09/18	7	41.99	0	0.00	41.00	7	26,212	0.03%
2023/09/15	4.1	41.98	11.1	42.15	42.25	-7	26,097	-0.03%
2023/09/14	13.1	41.98	5	42.01	41.65	8.1	25,945	0.03%
2023/09/13	8.1	41.93	3	42.07	41.70	5.1	25,774	0.02%
2023/09/12	7	42.11	1	41.55	41.70	6	25,605	0.02%
2023/09/11	4	42.46	17.2	42.13	41.85	-13.2	25,420	-0.05%
2023/09/08	14.1	45.45	13	44.78	43.75	1.1	25,207	0.00%
2023/09/07	1.1	44.22	4	44.70	44.30	-2.9	24,701	-0.01%
2023/09/06	7	45.90	13.4	45.62	45.30	-6.4	24,540	-0.03%
2023/09/05	27	46.67	4	46.28	45.70	23	24,342	0.09%
2023/09/04	59.3	47.22	58	46.63	47.20	1.3	23,895	0.01%
2023/09/01	54.6	47.80	49.8	47.71	47.45	4.8	22,551	0.02%
2023/08/31	63	44.10	59.7	45.32	46.95	3.4	21,357	0.02%
2023/08/30	20	41.12	26	41.48	42.70	-6	19,004	-0.03%
2023/08/29	6.2	38.84	33.1	38.81	38.85	-26.8	18,203	-0.15%
2023/08/28	63.1	38.20	64	37.73	37.70	-0.9	17,945	-0.01%
2023/08/25	3	38.43	7	38.37	38.50	-4	17,853	-0.02%
2023/08/24	7	37.36	42	38.06	37.85	-35	17,823	-0.20%
2023/08/23	2	37.50	5	37.44	37.50	-3	17,765	-0.02%
2023/08/22	26	37.23	20	36.80	36.80	6	17,699	0.03%
2023/08/21	63.1	37.72	1	36.85	36.85	62.1	17,862	0.35%
2023/08/18	101.1	39.77	93	37.68	37.60	8.1	18,033	0.04%	大買/
2023/08/17	5.2	38.75	15	38.57	39.15	-9.8	17,727	-0.06%
2023/08/16	6	37.84	22	37.81	38.20	-16	17,444	-0.09%
2023/08/15	2	36.95	3	36.87	36.90	-1	17,176	-0.01%
2023/08/14	7	36.04	10	35.87	35.65	-3	17,247	-0.02%
2023/08/11	11	37.00	8	37.40	36.90	3	17,764	0.02%
2023/08/10	11.1	36.43	7	36.03	35.95	4.1	17,667	0.02%
2023/08/09	2	37.00	24	37.58	37.50	-22	17,490	-0.13%
2023/08/08	13	37.07	11	37.36	36.50	2	17,362	0.01%
2023/08/07	10	36.65	15	36.91	37.40	-5	17,270	-0.03%
2023/08/04	12	36.87	11	37.02	37.30	1	17,126	0.01%
2023/08/02	31.1	37.22	7	37.58	36.35	24	17,159	0.14%
2023/08/01	2.2	36.32	26	37.03	36.55	-23.9	16,528	-0.14%
2023/07/31	10.2	36.52	7	35.89	35.35	3.2	16,231	0.02%
2023/07/28	7	36.13	9.3	36.28	36.70	-2.3	15,898	-0.01%
2023/07/27	3	35.40	1	35.35	35.25	2	15,663	0.01%
2023/07/26	2	34.53	0	0.00	34.20	2	15,724	0.01%
2023/07/25	5.1	35.05	9	35.06	35.10	-4	16,067	-0.02%
2023/07/24	10	34.30	0	0.00	34.55	10	16,068	0.06%
2023/07/21	8.1	34.83	3	34.93	35.05	5.1	16,015	0.03%
2023/07/20	4	34.60	5	35.18	35.40	-1	16,035	-0.01%
2023/07/19	5.1	33.87	2.2	34.21	33.05	2.9	15,884	0.02%
2023/07/18	6.1	35.57	8	35.40	34.25	-2	15,900	-0.01%
2023/07/17	119	35.77	125	35.39	35.35	-6	15,865	-0.04%	大買/大賣/
2023/07/14	5	34.59	7	34.80	34.85	-2	15,878	-0.01%
2023/07/13	7.1	34.99	3	34.80	34.10	4.1	15,907	0.03%
2023/07/12	3.1	34.64	3	34.72	34.50	0.1	15,963	0.00%
2023/07/11	15.1	35.27	10	35.60	35.00	5.1	16,501	0.03%
2023/07/10	9	35.00	6	35.10	35.00	3	16,893	0.02%
2023/07/07	10.3	35.08	15	35.14	35.05	-4.7	16,944	-0.03%
2023/07/06	29	36.60	64	36.44	35.75	-35	16,811	-0.21%
2023/07/05	136	35.59	132.3	36.85	37.45	3.7	16,687	0.02%	大買/大賣/
2023/07/04	7	35.66	14.3	36.09	36.75	-7.3	15,281	-0.05%
2023/07/03	125	33.67	121	33.49	33.45	4	14,893	0.03%	大買/大賣/
2023/06/30	4.1	31.95	26	32.48	32.70	-22	14,563	-0.15%
2023/06/29	0	0.00	19	31.40	31.65	-19	14,446	-0.13%
2023/06/28	5	30.86	0	0.00	30.65	5	14,547	0.03%
2023/06/27	2	30.53	4	30.61	30.55	-2	14,836	-0.01%
2023/06/26	11.2	30.98	0	0.00	31.00	11.2	15,116	0.07%
2023/06/21	7	31.63	2	31.70	31.65	5	16,214	0.03%
2023/06/20	7	30.99	21	31.13	31.50	-14	18,262	-0.08%
2023/06/19	8	31.49	4	31.36	31.20	4	19,040	0.02%
2023/06/16	7.2	31.18	3	31.22	31.05	4.2	19,681	0.02%
2023/06/15	0	0.00	13	31.31	31.35	-13	19,785	-0.07%
2023/06/14	8	31.09	8	31.21	31.00	0	19,886	0.00%
2023/06/13	7	31.11	5	31.21	30.95	2	20,017	0.01%
2023/06/12	11.3	31.42	10	31.50	30.85	1.3	20,322	0.01%
2023/06/09	16	31.09	9	31.26	31.60	7	20,295	0.03%
2023/06/08	128	31.53	117	31.21	31.05	11	20,356	0.05%	大買/大賣/
2023/06/07	139.1	31.91	130	31.22	31.15	9.1	20,440	0.04%	大買/大賣/
2023/06/06	89	32.53	13	33.00	31.95	76	20,090	0.38%
2023/06/05	3	34.10	3	35.50	35.50	0	18,963	0.00%
2023/06/02	0	0.00	24	32.23	32.30	-24	18,786	-0.13%
2023/06/01	5	29.08	2	29.25	29.40	3	18,659	0.02%
2023/05/31	4	29.14	8	29.02	28.90	-4	18,575	-0.02%
2023/05/30	3	28.70	2	28.73	28.85	1	18,482	0.01%
2023/05/29	2	28.05	9	28.63	28.70	-7	18,362	-0.04%
2023/05/26	6	27.78	9	27.83	27.65	-3	18,216	-0.02%
2023/05/25	15	28.61	5	28.64	28.20	10	18,100	0.06%
2023/05/24	17.1	29.41	22	29.48	29.45	-5	17,831	-0.03%
2023/05/23	5	28.67	8	28.73	28.95	-3	17,510	-0.02%
2023/05/22	1	27.70	1	28.00	28.15	0	17,279	0.00%
2023/05/19	4	27.30	4	27.35	27.20	0	17,177	0.00%
2023/05/18	9	27.74	6	27.68	27.50	3	17,031	0.02%
2023/05/17	23.1	28.65	37	29.21	27.95	-13.9	16,818	-0.08%
2023/05/16	3	28.85	6	29.00	28.65	-3	16,128	-0.02%
2023/05/15	5	28.76	42	28.64	28.25	-37	15,914	-0.23%
2023/05/12	2	27.45	9	28.78	28.90	-7	15,819	-0.04%
2023/05/11	16.1	27.94	6	27.61	27.60	10.1	15,633	0.06%
2023/05/10	0	0.00	1	28.60	28.70	-1	15,490	-0.01%
2023/05/09	42	28.50	7	28.64	28.30	35	15,422	0.23%
2023/05/08	9.1	28.77	16	28.85	29.05	-6.9	15,075	-0.05%
2023/05/05	1	27.35	2	27.63	27.55	-1	14,817	-0.01%
2023/05/04	2	27.50	1	27.40	27.30	1	14,790	0.01%
2023/05/03	13	27.90	2	27.70	27.80	11	14,691	0.07%
2023/05/02	3	28.47	3	28.65	27.90	0	14,583	0.00%
2023/04/28	16	29.02	9	28.62	28.35	7	14,402	0.05%
2023/04/27	3	27.83	1	27.90	28.35	2	13,940	0.01%
2023/04/26	0	0.00	2	27.45	27.45	-2	13,822	-0.01%
2023/04/25	12	27.75	8	27.37	27.50	4	13,773	0.03%
2023/04/24	4	28.30	1	27.80	28.20	3	13,620	0.02%
2023/04/21	24	27.11	21	27.92	27.15	3	13,523	0.02%
2023/04/20	6.2	28.90	3	29.28	28.05	3.2	13,359	0.02%
2023/04/19	0	0.00	14	28.91	29.15	-14	13,065	-0.11%
2023/04/18	1	27.60	1	27.80	27.55	0	12,729	0.00%
2023/04/17	14	27.89	2	27.85	27.80	12	12,594	0.10%
2023/04/14	17	29.54	16	29.32	28.45	1	12,356	0.01%
2023/04/13	5	28.32	9	28.59	28.45	-4	11,708	-0.03%
2023/04/12	3	27.30	4	27.83	27.90	-1	11,113	-0.01%
2023/04/11	3	27.13	1	27.10	27.30	2	10,935	0.02%
2023/04/10	1	27.70	1	28.20	27.60	0	10,778	0.00%
2023/04/07	2	26.70	0	0.00	26.75	2	10,380	0.02%
2023/04/06	5	27.29	1	27.20	27.25	4	10,281	0.04%
2023/03/31	3	26.70	3	26.65	26.65	0	9,952	0.00%
2023/03/30	1	26.80	3	26.60	26.80	-2	9,795	-0.02%
2023/03/29	5	26.47	8.1	26.49	26.35	-3.1	9,680	-0.03%
2023/03/28	23	26.05	28.1	26.29	26.30	-5.1	9,525	-0.05%
2023/03/27	3	27.75	7	27.55	27.35	-4	9,203	-0.04%
2023/03/24	32	28.15	33	28.06	28.00	-1	8,878	-0.01%
2023/03/23	64	27.40	37.3	27.62	27.55	26.7	7,866	0.34%
2023/03/22	17	26.01	30	26.59	26.75	-13	5,732	-0.23%
2023/03/21	2	23.78	13	23.62	24.35	-11	4,907	-0.22%
2023/03/20	0	0.00	1.4	21.64	22.15	-1.4	4,181	-0.03%
2023/03/17	5.1	21.71	5	21.45	21.55	0.1	4,058	0.00%
2023/03/16	9.1	21.82	1	21.65	21.70	8.1	3,922	0.21%
2023/03/15	4	21.95	8	22.02	21.90	-4	3,765	-0.11%
2023/03/14	10	20.79	18	21.00	20.70	-8	3,442	-0.23%
2023/03/13	5	20.60	6.1	21.03	20.50	-1.1	3,491	-0.03%
2023/03/10	11.3	21.05	24	21.09	21.00	-12.7	3,717	-0.34%
2023/03/09	0	0.00	2	20.08	20.15	-2	3,635	-0.06%
2023/03/07	4	19.89	10	19.90	19.80	-6	3,585	-0.17%
2023/03/03	0	0.00	2	19.25	19.25	-2	3,533	-0.06%
2023/03/02	7	18.96	0	0.00	19.00	7	3,546	0.20%
2023/03/01	2	19.40	0	0.00	19.45	2	3,520	0.06%
2023/02/24	2	19.05	0	0.00	19.10	2	3,526	0.06%
2023/02/21	5	19.35	0	0.00	19.20	5	3,674	0.14%
2023/02/15	2	19.00	0	0.00	18.70	2	3,843	0.05%
2023/02/14	0	0.00	3	18.85	18.80	-3	3,817	-0.08%
2023/02/13	3	18.82	3	18.90	18.85	0	3,896	0.00%
2023/02/10	0	0.00	80	18.80	18.60	-80	4,006	-2.00%
2023/02/09	18	18.55	13	18.50	18.55	5	4,083	0.12%
2023/02/08	0	0.00	38	18.79	18.75	-38	4,262	-0.89%
2023/01/31	0	0.00	30	17.85	18.00	-30	4,956	-0.61%
2023/01/30	3	17.70	2	17.75	17.80	1	5,019	0.02%
2023/01/11	5	17.60	0	0.00	17.60	5	5,446	0.09%
2023/01/10	25	17.68	0	0.00	17.65	25	5,491	0.46%
2023/01/05	3	17.95	0	0.00	17.75	3	5,658	0.05%
2023/01/04	2	18.05	2	17.95	17.95	0	5,685	0.00%
2023/01/03	0	0.00	1	17.95	17.90	-1	5,710	-0.02%
2022/12/28	0	0.00	1.1	18.16	18.15	-1.1	5,802	-0.02%
2022/12/26	2	18.03	2	18.45	18.50	0	5,908	0.00%
2022/12/23	0	0.00	2.1	17.95	17.90	-2.1	5,876	-0.04%
2022/12/21	2	17.90	0.4	17.89	17.85	1.6	5,918	0.03%
2022/12/19	4	18.45	15	18.30	18.30	-11	5,925	-0.19%
2022/12/16	2	19.15	1	18.90	18.90	1	5,886	0.02%
2022/12/15	1	19.60	1	19.55	19.55	0	5,836	0.00%
2022/12/14	0.1	19.00	0	0.00	19.05	0.1	5,691	0.00%
2022/12/13	0.1	19.00	0	0.00	18.90	0.1	5,729	0.00%
2022/12/12	0	0.00	11	18.80	19.05	-11	5,746	-0.19%
2022/12/09	2	19.20	1	19.05	19.05	1	5,803	0.02%
2022/12/08	1	19.10	198	19.34	19.40	-197	5,866	-3.36%	大賣/鉅額交易
2022/12/07	2	19.05	3	19.05	19.10	-1	6,200	-0.02%
2022/12/06	0	0.00	1	19.40	19.05	-1	6,314	-0.02%
2022/12/05	2	19.55	1	19.60	19.20	1	6,362	0.02%
2022/12/02	10	19.93	7	19.71	19.85	3	6,552	0.05%
2022/12/01	2	18.25	6	18.98	19.05	-4	6,514	-0.06%
2022/11/30	2	17.95	3	18.03	18.05	-1	6,424	-0.02%
2022/11/29	3	17.62	2	18.10	18.10	1	6,396	0.02%
2022/11/28	7.1	17.96	2	17.85	17.85	5.1	6,334	0.08%
2022/11/25	230	18.20	2	18.30	18.10	228	6,304	3.62%	大買/鉅額交易
2022/11/24	1.1	17.86	0	0.00	17.95	1.1	6,217	0.02%
2022/11/22	2.1	18.15	1	17.95	17.95	1.1	6,105	0.02%
2022/11/21	0	0.00	8	18.43	18.35	-8	6,049	-0.13%
2022/11/18	0.2	17.75	0	0.00	17.60	0.2	5,927	0.00%
2022/11/17	6	17.95	0	0.00	17.95	6	5,887	0.10%
2022/11/16	72	17.79	2	18.05	17.75	70	5,843	1.20%
2022/11/14	0.1	18.60	0	0.00	18.45	0.1	5,722	0.00%
2022/11/11	1.1	18.89	1	18.55	18.55	0.1	5,684	0.00%
2022/11/10	0.1	18.90	0	0.00	18.75	0.1	5,613	0.00%
2022/11/09	0	0.00	1	19.40	19.00	-1	5,579	-0.02%
2022/11/08	1	19.14	60	19.15	19.00	-59	5,488	-1.07%
2022/11/07	5	19.20	0	0.00	19.10	5	5,360	0.09%
2022/11/04	0	0.00	32	19.29	19.30	-32	5,225	-0.61%
2022/11/03	11	18.80	11.3	18.88	18.80	-0.3	5,022	0.00%
2022/11/02	111	18.74	5	18.92	18.80	106	4,812	2.20%	大買/鉅額交易
2022/11/01	4.1	18.54	6	18.45	18.70	-1.9	4,474	-0.04%
2022/10/31	0	0.00	3	17.82	17.85	-3	4,282	-0.07%
2022/10/28	1	17.35	0	0.00	17.35	1	4,242	0.02%
2022/10/27	0	0.00	8	17.61	17.90	-8	4,207	-0.19%
2022/10/26	11	17.31	4	17.20	16.95	7	4,138	0.17%
2022/10/25	3.1	17.58	3	17.75	17.60	0.1	4,058	0.00%
2022/10/24	2	17.75	6	17.97	17.80	-4	4,007	-0.10%
2022/10/21	2	17.53	0	0.00	17.00	2	3,889	0.05%
2022/10/20	16	17.99	16	17.55	17.50	0	3,828	0.00%
2022/10/19	5	17.95	14	17.79	17.45	-9	3,618	-0.25%
2022/10/18	15	17.80	4	17.78	17.70	11	3,549	0.31%
2022/10/17	5	17.86	5	18.01	18.20	0	3,478	0.00%
2022/10/14	6	17.66	9	17.88	18.00	-3	3,377	-0.09%
2022/10/13	1	17.95	3	17.10	16.75	-2	3,314	-0.06%
2022/10/12	5.1	18.03	10	18.05	18.15	-5	3,232	-0.15%
2022/10/07	3	17.93	0	0.00	17.95	3	3,163	0.09%
2022/10/06	3	17.98	2	17.88	17.95	1	3,127	0.03%
2022/10/05	2	17.95	0	0.00	17.65	2	3,084	0.06%
2022/10/04	12	18.27	2	17.98	17.95	10	3,012	0.33%
2022/09/30	2	16.50	2	16.30	16.70	0	2,856	0.00%
2022/09/29	17	16.86	0	0.00	16.80	17	2,836	0.60%
2022/09/28	73	16.40	0	0.00	16.40	73	2,791	2.61%
2022/09/26	0	0.00	0.1	16.30	16.20	-0.1	2,733	0.00%
2022/09/23	25	17.15	10	17.00	17.00	15	2,701	0.56%
2022/09/22	1	17.25	8	17.03	17.35	-7	2,681	-0.26%
2022/09/20	3	17.50	3	17.10	17.25	0	2,612	0.00%
2022/09/19	10	17.30	0	0.00	16.80	10	2,547	0.39%
2022/09/16	0	0.00	10	17.65	17.30	-10	2,490	-0.40%
2022/09/15	10	17.85	12	18.05	17.85	-2	2,403	-0.08%
2022/09/14	8	18.11	32	18.49	18.20	-24	2,290	-1.05%
2022/09/13	2.1	18.29	22	18.10	17.95	-20	1,901	-1.05%
2022/09/12	10	17.90	0	0.00	17.85	10	1,695	0.59%
2022/09/08	16	17.73	21	17.94	18.00	-5	1,559	-0.32%
2022/09/07	54.1	16.68	14	16.45	17.90	40.1	1,181	3.39%
2022/09/06	30.2	16.69	1	16.70	16.75	29.2	709	4.11%
2022/08/18	0	0.00	3	15.60	15.70	-3	472	-0.63%
2022/08/17	3	15.50	2	15.60	15.60	1	454	0.22%
2022/08/15	2	15.00	0	0.00	15.10	2	404	0.49%
2022/07/12	8	13.90	0	0.00	13.90	8	371	2.15%
2022/07/11	0	14.20	0	0.00	14.25	0	374	0.01%
2022/07/01	0	0.00	2	14.20	13.90	-2	396	-0.50%
2022/06/30	0	0.00	5	14.60	14.65	-5	385	-1.30%
2022/05/31	0	0.00	1	15.55	15.60	-1	405	-0.25%
2022/05/26	0	0.00	1	15.40	15.40	-1	409	-0.24%
2022/05/23	0	0.00	1	15.45	15.50	-1	425	-0.24%
2022/05/12	0	0.00	1	14.70	14.65	-1	466	-0.21%
2022/05/10	0.2	15.15	0	0.00	15.15	0.2	504	0.05%
2022/05/09	0	0.00	5	15.25	15.15	-5	506	-0.99%
2022/04/29	2	15.65	0	0.00	15.60	2	525	0.38%
2022/04/26	15	15.80	0	0.00	15.80	15	528	2.84%
2022/04/20	20	16.30	0	0.00	16.30	20	547	3.65%
2022/04/18	1	15.90	0	0.00	16.00	1	553	0.18%
2022/04/01	3	15.70	0	0.00	15.70	3	732	0.41%
2022/03/29	7	16.06	0	0.00	16.00	7	752	0.93%
2022/03/25	1	16.10	0	0.00	16.00	1	755	0.13%
2022/03/22	2	16.15	0	0.00	16.20	2	771	0.26%
2022/03/21	0	0.00	2	16.10	16.10	-2	777	-0.26%
2022/03/07	0	16.10	0	0.00	16.05	0	836	0.00%
2022/03/04	2	16.50	0	0.00	16.55	2	834	0.24%
2022/02/24	2	16.50	0	0.00	16.30	2	853	0.23%
2022/02/16	0	0.00	2	16.90	16.90	-2	917	-0.22%
2022/02/10	1	16.85	1	16.90	16.80	0	909	0.00%
2022/02/08	1	16.30	0	0.00	16.35	1	887	0.11%
2022/02/07	5	15.95	0	0.00	16.10	5	891	0.56%
2022/01/13	0	17.00	0	0.00	16.35	0	895	0.00%
2022/01/04	0	0.00	5	17.25	17.40	-5	851	-0.59%
2022/01/03	3	17.15	0	0.00	16.95	3	823	0.36%
2021/12/29	8	17.22	7	17.48	17.15	1	826	0.12%
2021/12/27	1	17.20	0	0.00	17.35	1	738	0.14%
2021/12/24	1	17.15	0	0.00	17.15	1	742	0.13%
2021/11/26	2	16.75	0	0.00	16.50	2	710	0.28%
2021/11/18	4	17.21	1	17.50	17.15	3	702	0.43%
2021/11/17	1	17.05	1	17.30	17.00	0	686	0.00%
2021/11/09	0	0.00	1	16.25	16.25	-1	708	-0.14%
2021/11/05	1	16.40	0	0.00	16.30	1	731	0.14%
2021/10/29	2	16.35	0	0.00	16.20	2	949	0.21%
2021/10/04	1	15.00	0	0.00	14.90	1	1,898	0.05%
2021/10/01	3	15.50	0	0.00	15.65	3	1,930	0.16%
2021/09/16	0	0.00	24	16.05	16.15	-24	2,315	-1.04%
2021/09/15	1	16.00	0	0.00	16.05	1	2,371	0.04%
2021/08/31	9	17.22	0	0.00	17.35	9	2,848	0.32%
2021/08/26	0	0.00	2	17.20	17.05	-2	2,887	-0.07%
2021/08/25	0	0.00	3	17.15	17.05	-3	2,905	-0.10%
2021/08/23	1	16.90	0	0.00	16.85	1	2,924	0.03%
2021/08/12	23	17.35	0	0.00	17.40	23	2,917	0.79%
2021/08/11	2	17.25	0	0.00	17.25	2	2,930	0.07%
2021/08/10	0	0.00	2	17.75	17.50	-2	2,947	-0.07%
2021/08/05	4	19.30	3	19.25	19.25	1	2,943	0.03%
2021/07/28	8	19.79	4	19.50	19.35	4	3,018	0.13%
2021/07/27	4	20.39	0	0.00	20.20	4	3,059	0.13%
2021/07/22	2	19.50	0	0.00	20.10	2	3,434	0.06%
2021/07/20	2	19.95	1	20.00	19.90	1	3,496	0.03%
2021/07/19	0	0.00	1	20.20	20.35	-1	3,555	-0.03%
2021/07/14	1	20.00	0	0.00	20.45	1	4,053	0.02%
2021/07/13	1	20.80	0	0.00	19.95	1	4,109	0.02%
2021/07/12	3	20.60	0	0.00	20.30	3	4,051	0.07%
2021/07/06	0	0.00	1	19.70	19.65	-1	4,113	-0.02%
2021/06/28	1	19.25	2	19.33	19.30	-1	4,334	-0.02%
2021/06/25	1	19.65	0	0.00	19.20	1	4,372	0.02%
2021/06/22	0	0.00	25	19.12	19.10	-25	4,258	-0.59%
2021/06/21	5	18.40	1	19.55	19.55	4	4,263	0.09%
2021/06/17	7	18.32	0	0.00	18.30	7	4,760	0.15%
2021/06/09	3	17.85	0	0.00	17.70	3	5,657	0.05%
2021/06/03	3	17.60	0	0.00	17.60	3	6,037	0.05%
2021/05/28	0	0.00	10	17.25	17.20	-10	6,125	-0.16%
2021/05/26	0	0.00	1	17.05	17.00	-1	6,147	-0.02%
2021/05/18	0	0.00	2	15.40	15.80	-2	6,355	-0.03%
2021/05/17	0.1	15.00	0	0.00	14.45	0.1	6,327	0.00%
2021/05/13	6	15.90	0	0.00	15.85	6	6,295	0.10%
2021/05/11	1	17.20	13	17.18	17.05	-12	6,198	-0.19%
2021/05/10	9	18.33	0	0.00	18.20	9	6,170	0.15%
2021/05/06	1	18.00	0	0.00	17.80	1	6,212	0.02%
2021/05/04	1	18.00	10	17.84	18.10	-9	6,179	-0.15%
2021/05/03	4	19.78	4	19.00	19.05	0	6,082	0.00%
2021/04/29	6	21.03	15	21.25	20.50	-9	5,987	-0.15%
2021/04/28	4	21.03	21	21.02	21.00	-17	5,612	-0.30%
2021/04/27	2	20.78	2	20.83	21.00	0	5,568	0.00%
2021/04/26	1	20.65	1	20.50	20.40	0	5,476	0.00%
2021/04/23	5	20.57	3	20.65	20.70	2	5,424	0.04%
2021/04/22	23	22.08	27	22.35	21.00	-4	5,370	-0.07%
2021/04/21	2	20.95	50	20.77	21.10	-48	5,014	-0.96%
2021/04/20	15	20.79	20	20.75	20.60	-5	4,902	-0.10%
2021/04/19	0	0.00	40	20.69	20.55	-40	4,803	-0.83%
2021/04/16	10	20.35	2	20.20	20.20	8	4,730	0.17%
2021/04/15	4	19.68	0	0.00	19.70	4	4,667	0.09%
2021/04/14	7	19.36	0	0.00	19.10	7	4,701	0.15%
2021/04/13	6	20.13	53	19.64	19.55	-47	4,846	-0.97%
2021/04/12	65	20.59	4	20.80	20.25	61	4,840	1.26%
2021/04/09	33	19.93	0	0.00	19.95	33	4,755	0.69%
2021/04/08	10	20.05	0	0.00	20.00	10	4,720	0.21%
2021/04/07	40	19.80	5	19.78	20.15	35	4,651	0.75%
2021/04/06	4	19.19	4	19.20	19.20	0	4,490	0.00%
2021/03/26	5	19.00	14	18.91	19.05	-9	4,443	-0.20%
2021/03/25	5	19.17	0	0.00	18.90	5	4,401	0.11%
2021/03/24	3	19.37	5	19.37	19.15	-2	4,309	-0.05%
2021/03/23	39	19.84	8	19.70	19.45	31	4,205	0.74%
2021/03/22	34	20.96	10	20.91	20.75	24	3,963	0.61%
2021/03/19	9	20.46	13	20.06	21.15	-4	3,608	-0.11%
2021/03/18	2	19.55	2	19.35	19.25	0	3,134	0.00%
2021/03/17	30	19.54	22	19.55	19.55	8	3,085	0.26%
2021/03/16	12	18.90	2	18.90	18.65	10	2,891	0.35%
2021/03/15	0	0.00	7	19.02	19.05	-7	2,842	-0.25%
2021/03/12	15	19.07	8	19.24	18.95	7	2,795	0.25%
2021/03/10	0	0.00	5	17.85	17.80	-5	2,525	-0.20%
2021/03/09	0	0.00	2	17.50	17.50	-2	2,549	-0.08%
2021/03/05	5	17.65	0	0.00	17.70	5	2,574	0.19%
2021/03/04	0	0.00	12	17.99	17.95	-12	2,557	-0.47%
2021/03/02	1	17.90	0	0.00	17.40	1	2,576	0.04%
2021/02/25	0	0.00	13	18.10	17.75	-13	2,587	-0.50%
2021/02/24	4	17.69	0	0.00	17.55	4	2,450	0.16%
2021/02/23	9	17.84	0	0.00	17.90	9	2,465	0.37%
2021/02/22	0	17.95	0	0.00	17.80	0	2,444	0.00%
2021/02/19	0	0.00	5	17.30	17.55	-5	2,422	-0.21%
2021/02/17	2	16.90	0	0.00	16.90	2	2,411	0.08%
2021/02/03	5	16.25	0	0.00	16.25	5	2,488	0.20%
2021/01/28	7	16.81	0	0.00	16.70	7	2,482	0.28%
2021/01/27	0	0.00	19	16.50	17.90	-19	2,459	-0.77%
2021/01/26	0	0.00	106	16.25	16.30	-106	2,436	-4.35%	大賣/鉅額交易
2021/01/21	0	0.00	7	16.41	16.25	-7	2,469	-0.28%
2021/01/20	1	16.65	0	0.00	16.45	1	2,477	0.04%
2021/01/19	0	0.00	5	17.58	17.30	-5	2,477	-0.20%
2021/01/14	0	0.00	4	17.63	17.60	-4	2,515	-0.16%
2021/01/12	5	17.60	0	0.00	17.20	5	2,625	0.19%
2021/01/08	1	18.05	0	0.00	18.00	1	2,921	0.03%
2021/01/07	4	18.69	0	0.00	18.35	4	3,254	0.12%
2021/01/06	11	19.02	3	19.20	19.00	8	3,299	0.24%
2020/12/30	0	0.00	13	17.91	17.95	-13	3,482	-0.37%
2020/12/28	3	17.80	3	18.05	18.05	0	3,514	0.00%
2020/12/25	4	17.63	3	17.60	17.60	1	3,500	0.03%
2020/12/24	3	18.00	7	18.16	17.95	-4	3,481	-0.11%
2020/12/22	8	17.21	0	0.00	16.90	8	3,344	0.24%
2020/12/21	2	17.05	0	0.00	17.05	2	3,348	0.06%
2020/12/18	0	0.00	2	17.10	17.20	-2	3,352	-0.06%
2020/12/11	12	17.08	0	0.00	17.05	12	3,375	0.36%
2020/12/10	10	17.73	10	17.73	17.70	0	3,330	0.00%
2020/12/07	6	18.58	0	0.00	18.70	6	3,305	0.18%
2020/12/04	0	0.00	4	18.35	18.30	-4	3,207	-0.12%
2020/12/01	2	18.10	2	18.35	18.30	0	3,222	0.00%
2020/11/30	5	18.59	0	0.00	18.40	5	3,246	0.15%
2020/11/26	0	0.00	5	18.80	18.75	-5	3,326	-0.15%
2020/11/25	0	0.00	22	18.55	18.10	-22	3,314	-0.66%
2020/11/24	2	18.25	0	0.00	18.10	2	3,335	0.06%
2020/11/23	23	18.10	0	18.20	18.10	23	3,336	0.69%
2020/11/20	2	17.80	0	0.00	17.95	2	3,331	0.06%
2020/11/19	1	17.40	0	0.00	17.40	1	3,314	0.03%
2020/11/13	1	17.35	4	17.45	17.55	-3	3,467	-0.09%
2020/11/12	5	17.50	0	0.00	17.50	5	3,513	0.14%
2020/11/11	3	18.30	5	18.12	17.90	-2	3,659	-0.05%
2020/10/29	0	0.00	5	17.90	17.85	-5	3,819	-0.13%
2020/10/21	3	19.10	0	0.00	19.15	3	4,385	0.07%
2020/10/20	0	0.00	3	18.88	19.00	-3	4,356	-0.07%
2020/10/19	3	18.90	0	0.00	19.45	3	4,317	0.07%
2020/10/16	31	19.29	1	19.45	18.80	30	4,208	0.71%
2020/10/15	1	19.85	19	19.75	19.10	-18	4,026	-0.45%
2020/10/14	4	18.89	2	18.95	19.00	2	3,739	0.05%
2020/10/13	5	17.94	3	18.90	18.95	2	3,634	0.06%
2020/10/08	1	18.40	5	18.35	18.10	-4	3,520	-0.11%
2020/10/07	16	18.01	5	18.20	18.20	11	3,418	0.32%
2020/10/06	0	0.00	4	17.75	17.75	-4	3,117	-0.13%
2020/09/29	0	0.00	1	15.80	15.65	-1	3,076	-0.03%
2020/09/25	1	15.80	3	15.90	15.90	-2	3,145	-0.06%
2020/09/23	0	0.00	2	16.85	16.90	-2	3,127	-0.06%
2020/09/17	2	17.00	3	17.00	16.80	-1	3,225	-0.03%
2020/09/16	2	16.30	2	16.55	16.60	0	3,184	0.00%
2020/09/11	4	16.10	5	16.25	16.15	-1	3,236	-0.03%
2020/09/08	3	17.10	0	0.00	16.85	3	3,182	0.09%
2020/09/07	0	0.00	3	17.30	17.00	-3	3,188	-0.09%
2020/09/04	8	16.83	0	0.00	16.80	8	3,187	0.25%
2020/09/03	0	0.00	7	17.25	17.15	-7	3,416	-0.20%
2020/08/31	0	0.00	16	16.73	17.20	-16	3,295	-0.49%
2020/08/28	9	17.03	5	16.83	16.75	4	3,238	0.12%
2020/08/26	13	16.52	0	0.00	16.25	13	3,167	0.41%
2020/08/25	3	16.10	0	0.00	16.30	3	3,148	0.10%
2020/08/19	2	16.45	0	0.00	16.20	2	3,110	0.06%
2020/08/17	0	0.00	4	17.00	16.90	-4	3,026	-0.13%
2020/08/14	0	0.00	1	16.35	16.25	-1	2,873	-0.03%
2020/08/13	2	15.90	30	16.18	15.90	-28	2,832	-0.99%
2020/08/12	0	0.00	2	16.35	16.35	-2	2,815	-0.07%
2020/08/11	15	15.80	0	0.00	15.75	15	2,784	0.54%
2020/08/10	17	16.04	0	0.00	16.00	17	2,755	0.62%
2020/08/07	0	0.00	4	16.40	16.55	-4	2,711	-0.15%
2020/08/05	0	0.00	12	15.94	16.00	-12	2,570	-0.47%
2020/08/04	14	16.14	0	0.00	16.10	14	2,546	0.55%
2020/07/31	0	0.00	16	15.72	15.70	-16	2,407	-0.66%
2020/07/30	0	0.00	2	15.65	15.65	-2	2,356	-0.08%
2020/07/29	37	15.38	0	0.00	14.85	37	2,288	1.62%
2020/07/28	0	0.00	23	15.35	15.50	-23	2,037	-1.13%
2020/07/23	0	0.00	6	14.55	14.50	-6	1,900	-0.32%
2020/07/21	3	14.60	3	14.30	14.65	0	1,866	0.00%
2020/07/20	0	0.00	3	14.10	14.60	-3	1,798	-0.17%
2020/07/16	5	13.60	5	13.80	13.80	0	1,727	0.00%
2020/07/15	6	13.90	15	13.83	13.85	-9	1,697	-0.53%
2020/07/14	0	0.00	3	13.83	13.80	-3	1,761	-0.17%
2020/07/13	3	13.80	0	0.00	13.90	3	1,772	0.17%
2020/07/10	7	13.75	0	0.00	13.70	7	1,789	0.39%
2020/07/09	12	14.26	0	0.00	14.10	12	1,795	0.67%
2020/07/07	0	0.00	3	14.35	13.95	-3	1,769	-0.17%
2020/07/01	3	13.90	7	13.87	13.70	-4	1,775	-0.23%
2020/06/30	0	0.00	3	13.60	13.55	-3	1,715	-0.17%
2020/06/24	0	0.00	1	13.40	13.30	-1	1,679	-0.06%
2020/06/22	0	0.00	2	13.30	13.30	-2	1,698	-0.12%
2020/06/19	0	0.00	5	13.45	13.20	-5	1,712	-0.29%
2020/06/18	5	13.50	4	13.40	13.60	1	1,702	0.06%
2020/06/16	6	12.93	0	0.00	12.95	6	1,729	0.35%
2020/06/12	4	12.93	0	0.00	13.05	4	1,762	0.23%
2020/06/11	4	13.60	0	0.00	13.30	4	1,778	0.22%
2020/06/10	3	13.78	25	13.83	14.00	-22	1,754	-1.25%
2020/06/08	13	13.20	3	13.20	13.35	10	1,580	0.63%
2020/06/05	4	13.58	3	13.60	13.45	1	1,570	0.06%
2020/06/04	0	0.00	3	13.40	13.40	-3	1,562	-0.19%
2020/06/02	0	0.00	2	13.25	13.25	-2	1,551	-0.13%
2020/05/28	8	13.44	8	13.40	13.20	0	1,539	0.00%
2020/05/27	4	13.03	1	12.95	13.05	3	1,450	0.21%
2020/05/25	1	12.65	0	0.00	12.70	1	1,440	0.07%
2020/05/13	3	12.90	0	0.00	12.90	3	1,400	0.21%
2020/04/30	14	13.36	2	13.40	13.45	12	1,429	0.84%
2020/04/29	2	13.20	2	13.30	13.20	0	1,344	0.00%
2020/04/23	2	13.15	0	0.00	13.05	2	1,358	0.15%
2020/04/22	2	12.55	2	12.85	12.95	0	1,358	0.00%
2020/04/21	0	0.00	2	12.65	12.65	-2	1,351	-0.15%
2020/04/14	0	0.00	10	12.75	12.80	-10	1,268	-0.79%
2020/04/10	0	0.00	2	12.10	12.20	-2	1,244	-0.16%
2020/04/09	10	12.35	0	0.00	12.10	10	1,263	0.79%
2020/04/08	2	12.40	2	12.30	12.30	0	1,256	0.00%
2020/04/07	2	12.05	0	0.00	12.10	2	1,211	0.17%
2020/03/31	2	10.90	2	10.95	10.95	0	1,176	0.00%
2020/03/30	2	10.50	2	10.85	11.00	0	1,169	0.00%
2020/03/27	0	0.00	2	11.00	10.80	-2	1,164	-0.17%
2020/03/25	2	10.30	0	0.00	10.35	2	1,140	0.18%
2020/03/24	2	9.40	7	9.59	9.94	-5	1,123	-0.45%
2020/03/23	7	9.21	2	9.30	9.20	5	1,128	0.44%
2020/03/20	0	0.00	10	9.94	9.95	-10	1,103	-0.91%
2020/03/19	10	9.50	0	0.00	9.50	10	1,053	0.95%
2020/03/16	0	0.00	8	10.21	10.05	-8	992	-0.81%
2020/03/13	2	11.00	0	0.00	11.10	2	968	0.21%
2020/03/11	2	13.60	0	0.00	13.45	2	870	0.23%
2020/03/09	0	0.00	3	13.90	13.80	-3	865	-0.35%
2020/03/03	1	14.65	0	0.00	14.50	1	889	0.11%
2020/02/24	3	15.05	0	0.00	15.05	3	931	0.32%
2020/02/13	1	15.40	1	15.15	15.15	0	938	0.00%
2020/02/12	2	15.25	1	15.35	15.30	1	958	0.10%
2020/02/11	1	15.00	0	0.00	15.00	1	967	0.10%
2020/02/03	1	14.95	1	15.25	15.30	0	1,020	0.00%
2020/01/14	0	0.00	1	17.30	17.30	-1	1,398	-0.07%
2020/01/07	2	16.55	0	0.00	16.55	2	1,380	0.14%
2020/01/03	5	16.90	0	0.00	16.90	5	1,409	0.35%
2019/12/26	0	0.00	0.2	16.35	16.35	-0.2	1,474	-0.01%
2019/12/19	0	0.00	1	16.65	16.60	-1	1,773	-0.06%
2019/12/17	2	16.75	0	0.00	16.70	2	1,762	0.11%
2019/12/16	1	16.55	0	0.00	16.65	1	1,762	0.06%
2019/12/04	3	16.60	0	0.00	16.55	3	1,748	0.17%
2019/12/03	0	0.00	2	16.80	16.80	-2	1,754	-0.11%
2019/12/02	1	17.00	0	0.00	16.85	1	1,768	0.06%
2019/11/29	18	17.54	5	17.55	17.50	13	1,755	0.74%
2019/11/26	108	17.57	20	17.60	17.55	88	1,845	4.77%	大買/
2019/11/19	0	0.00	19	17.15	17.05	-19	1,812	-1.05%
2019/11/12	0	0.00	4	16.65	16.85	-4	1,816	-0.22%
2019/11/07	6	17.15	0	0.00	17.15	6	1,783	0.34%
2019/11/05	4	17.55	10	17.50	17.45	-6	1,742	-0.34%
2019/11/04	2	17.70	0	0.00	17.65	2	1,733	0.12%
2019/11/01	1	17.85	1	17.90	18.05	0	1,712	0.00%
2019/10/31	1	17.80	1	17.75	17.65	0	1,695	0.00%
2019/10/30	1	18.15	0	0.00	18.15	1	1,652	0.06%
2019/10/28	0	0.00	6	18.44	19.00	-6	1,527	-0.39%
2019/10/25	0	0.00	5	17.75	17.75	-5	1,437	-0.35%
2019/10/24	0	0.00	69	17.65	17.70	-69	1,426	-4.84%
2019/10/23	2	17.93	2	17.58	18.00	0	1,397	0.00%
2019/10/18	1	17.30	10	17.55	17.15	-9	1,281	-0.70%
2019/10/15	4	17.45	4	17.10	17.10	0	1,275	0.00%
2019/10/08	8	17.11	3	17.05	17.05	5	1,285	0.39%
2019/10/07	0	0.00	1	16.90	17.00	-1	1,385	-0.07%
2019/10/04	1	17.00	0	0.00	16.90	1	1,365	0.07%
2019/10/03	12	17.07	0	0.00	17.15	12	1,345	0.89%
2019/10/02	14	17.26	0	0.00	17.35	14	1,327	1.05%
2019/10/01	0	0.00	2	17.25	17.25	-2	1,283	-0.16%
2019/09/27	8	16.88	1	17.00	16.85	7	1,245	0.56%
2019/09/26	0	0.00	42	17.55	17.65	-42	1,123	-3.74%
2019/09/25	4	17.03	51	17.00	16.85	-47	1,053	-4.46%
2019/09/24	0	0.00	1	16.70	16.60	-1	1,006	-0.10%
2019/09/20	3	16.40	3	16.50	16.50	0	974	0.00%
2019/09/09	0	16.75	0	0.00	16.85	0	933	0.00%
2019/09/05	0	16.70	3	16.85	16.85	-3	906	-0.33%
2019/09/03	2	16.53	0	0.00	16.60	2	872	0.23%
2019/08/29	0	0.00	1	16.30	16.05	-1	750	-0.13%
2019/08/27	0	0.00	2	16.20	16.20	-2	719	-0.28%
2019/08/23	0	0.00	1	16.45	16.45	-1	708	-0.14%
2019/08/22	10	16.30	0	0.00	16.40	10	706	1.41%
2019/08/21	19	16.25	2	16.20	16.30	17	699	2.43%
2019/08/16	5	16.15	0	0.00	16.05	5	693	0.72%
2019/08/14	20	16.00	0	0.00	15.95	20	700	2.86%
2019/07/31	1	16.20	0	0.00	16.25	1	763	0.13%
2019/07/29	11	16.74	10	16.40	16.45	1	801	0.12%
2019/07/26	1	16.40	0	0.00	16.70	1	793	0.13%
2019/07/25	1	16.50	0	0.00	16.25	1	824	0.12%
2019/07/16	0	0.00	1	16.20	16.50	-1	1,068	-0.09%
2019/07/11	0	0.00	13	16.52	16.65	-13	1,094	-1.19%
2019/07/05	0	0.00	1	15.20	15.20	-1	1,075	-0.09%
2019/06/27	0	0.00	1	14.90	15.00	-1	1,253	-0.08%
2019/06/24	1	14.95	0	0.00	15.00	1	1,594	0.06%
2019/06/10	3	14.50	0	0.00	14.50	3	1,757	0.17%
2019/06/06	4	14.40	0	0.00	14.40	4	1,760	0.23%
2019/06/03	81	14.30	0	0.00	14.40	81	1,779	4.55%
2019/05/22	10	14.90	1	14.50	14.50	9	1,846	0.49%
2019/05/16	3	14.95	0	0.00	14.80	3	2,024	0.15%
2019/05/14	33	14.95	1	14.85	14.95	32	2,032	1.57%
2019/05/13	1	15.80	0	0.00	14.95	1	2,026	0.05%
2019/05/06	4	16.48	0	0.00	16.25	4	1,962	0.20%
2019/05/03	50	17.15	0	0.00	17.20	50	1,925	2.60%
2019/05/02	0	0.00	15	17.63	17.35	-15	1,912	-0.78%
2019/04/29	0	0.00	1	16.80	17.15	-1	1,842	-0.05%
2019/04/26	55	17.27	38	17.40	17.00	17	1,797	0.95%
2019/04/25	1	16.40	29	16.75	16.85	-28	1,619	-1.73%
2019/04/23	0	0.00	1	16.50	16.75	-1	1,576	-0.06%
2019/04/19	0	0.00	6	16.40	16.60	-6	1,533	-0.39%
2019/04/17	1	16.45	4	16.60	16.55	-3	1,522	-0.20%
2019/04/16	0	0.00	2	16.33	16.55	-2	1,475	-0.14%
2019/04/15	29	15.82	0	0.00	15.90	29	1,417	2.05%
2019/04/03	0	0.00	1	15.80	15.80	-1	1,316	-0.08%
2019/04/02	0	0.00	10	15.95	15.90	-10	1,291	-0.77%
2019/03/29	22	15.76	5	15.80	15.80	17	1,207	1.41%
2019/03/20	0	0.00	1	14.30	14.25	-1	824	-0.12%
2019/03/19	28	14.30	0	0.00	14.35	28	836	3.35%
2019/03/18	1	14.45	1	14.45	14.45	0	822	0.00%
2019/03/08	1	13.90	0	0.00	13.90	1	783	0.13%
2019/03/04	2	14.30	0	0.00	14.30	2	770	0.26%
2019/02/19	0	0.00	1	14.40	14.95	-1	608	-0.16%
2019/01/25	0	0.00	45	13.43	13.55	-45	538	-8.36%
2019/01/16	0	0.00	5	13.25	13.30	-5	573	-0.87%
2019/01/15	5	13.30	0	0.00	13.30	5	573	0.87%
2019/01/10	40	13.59	0	0.00	13.60	40	570	7.01%
2019/01/09	5	13.35	0	0.00	13.35	5	560	0.89%
2018/11/26	0	0.00	7.7	14.22	14.20	-7.7	903	-0.85%
2018/11/05	6	14.25	0	0.00	14.40	6	1,008	0.59%
2018/11/01	0	0.00	1	13.85	13.85	-1	995	-0.10%
2018/10/17	0	0.00	1	13.95	13.95	-1	1,122	-0.09%
2018/10/16	1	13.65	0	0.00	13.70	1	1,132	0.09%
2018/10/05	0	0.00	10	16.10	15.85	-10	1,299	-0.77%
2018/10/03	1	16.70	0	0.00	16.30	1	1,383	0.07%
2018/10/02	2	17.00	0	0.00	16.60	2	1,410	0.14%
2018/09/28	0	0.00	1	16.45	16.25	-1	1,547	-0.06%
2018/09/14	0	0.00	3	16.38	16.45	-3	2,180	-0.14%
2018/09/13	5	16.10	5	16.24	16.20	0	2,278	0.00%
2018/09/11	5	16.05	6	16.27	16.35	-1	2,376	-0.04%
2018/09/05	2	17.10	0	0.00	17.30	2	2,891	0.07%
2018/09/04	3	18.18	3	18.25	17.90	0	2,932	0.00%
2018/09/03	2	17.25	0	0.00	17.55	2	2,888	0.07%
2018/08/27	0	0.00	1	16.55	16.45	-1	3,904	-0.03%
2018/08/24	0	0.00	10	16.34	16.30	-10	3,991	-0.25%
2018/08/21	1	16.30	0	0.00	16.15	1	4,652	0.02%
2018/08/16	10	16.35	0	0.00	16.35	10	5,070	0.20%
2018/08/13	0	0.00	5	15.23	15.70	-5	5,044	-0.10%
2018/08/02	10	16.60	0	0.00	16.60	10	5,013	0.20%
2018/08/01	0	0.00	7	16.80	16.90	-7	5,005	-0.14%
2018/07/31	10	17.30	0	0.00	16.60	10	5,003	0.20%
2018/07/26	1	17.25	0	0.00	17.00	1	4,939	0.02%
2018/07/25	2	16.55	0	0.00	16.60	2	4,913	0.04%
2018/07/24	0	0.00	2	16.28	16.35	-2	4,915	-0.04%
2018/07/23	0	0.00	2	16.00	16.05	-2	4,914	-0.04%
2018/07/20	0	0.00	1	16.20	16.20	-1	4,916	-0.02%
2018/07/16	1	17.30	2	17.05	16.85	-1	4,916	-0.02%
2018/07/13	2	18.55	0	0.00	17.45	2	4,860	0.04%
2018/07/12	0	0.00	1	17.50	17.40	-1	4,722	-0.02%
2018/07/10	0	0.00	2	16.70	16.70	-2	4,632	-0.04%
2018/07/09	5	16.50	0	0.00	16.30	5	4,593	0.11%
2018/07/06	0	0.00	5	15.85	16.65	-5	4,487	-0.11%
2018/07/03	4	17.15	1	16.85	16.45	3	4,369	0.07%
2018/06/28	6	19.05	4	18.61	18.55	2	4,151	0.05%
2018/06/27	4	19.70	5	19.95	19.70	-1	4,062	-0.02%
2018/06/26	1	19.60	1	20.00	19.80	0	4,032	0.00%
2018/06/25	8	21.56	9	21.39	20.30	-1	3,948	-0.03%
2018/06/21	3	22.00	2	21.73	22.00	1	3,799	0.03%
2018/06/20	1	21.45	0	0.00	21.00	1	3,700	0.03%
2018/06/19	1	21.45	4	21.50	21.35	-3	3,653	-0.08%
2018/06/15	0	0.00	9	21.99	21.95	-9	3,600	-0.25%
2018/06/14	5	22.55	0	0.00	22.15	5	3,560	0.14%
2018/06/13	1	23.05	5	23.20	22.50	-4	3,474	-0.12%
2018/06/12	3	22.05	0	0.00	21.90	3	3,191	0.09%
2018/06/11	0	0.00	11	21.63	21.50	-11	3,069	-0.36%
2018/06/08	0	0.00	3	21.85	21.85	-3	3,002	-0.10%
2018/06/07	2	22.40	0	0.00	22.40	2	2,933	0.07%
2018/06/06	5	21.73	3	22.25	22.40	2	2,543	0.08%
2018/06/05	1	20.40	0	0.00	20.40	1	2,171	0.05%
2018/06/04	0	0.00	1	21.25	20.65	-1	2,125	-0.05%
2018/06/01	0	0.00	4	20.70	20.85	-4	2,076	-0.19%
2018/05/31	0	0.00	1	21.10	20.50	-1	2,025	-0.05%
2018/05/30	1	20.40	3	20.65	21.05	-2	1,945	-0.10%
2018/05/29	0	0.00	10	21.62	21.20	-10	1,859	-0.54%
2018/05/28	7	21.39	5	21.03	21.50	2	1,643	0.12%
2018/05/25	2	19.80	2	19.80	19.80	0	1,344	0.00%
2018/05/24	0	0.00	7	18.29	18.95	-7	1,103	-0.63%
2018/05/23	2	17.25	7	17.10	17.25	-5	938	-0.53%
2018/05/21	8	16.96	6	16.65	17.00	2	952	0.21%
2018/05/18	1	16.65	0	0.00	16.70	1	944	0.11%
2018/05/17	10	16.83	0	0.00	16.95	10	945	1.06%
2018/05/15	0	0.00	12	16.33	16.35	-12	940	-1.28%
2018/05/11	0	0.00	6	16.55	16.60	-6	980	-0.61%
2018/05/10	4	16.65	0	0.00	16.70	4	1,046	0.38%
2018/05/09	6	16.44	0	0.00	16.40	6	1,041	0.58%
2018/05/08	2	16.40	0	0.00	16.45	2	1,041	0.19%
2018/05/07	4	16.35	0	0.00	16.35	4	1,048	0.38%
2018/05/03	0	0.00	1	16.15	16.10	-1	1,089	-0.09%
2018/05/02	1	16.10	0	0.00	16.10	1	1,104	0.09%
2018/04/26	0	0.00	6	15.55	15.55	-6	1,107	-0.54%
2018/04/25	4	16.30	1	16.00	16.15	3	1,102	0.27%
2018/04/23	5	16.35	0	0.00	16.25	5	1,084	0.46%
2018/04/17	1	16.05	0	0.00	16.10	1	1,016	0.10%
2018/04/16	3	16.20	0	0.00	16.15	3	1,018	0.29%
2018/04/11	3	16.75	4	16.60	16.75	-1	1,048	-0.10%
2018/04/10	0	0.00	5	16.65	16.55	-5	1,054	-0.47%
2018/04/09	0	0.00	5	16.80	16.85	-5	1,058	-0.47%
2018/04/03	16	17.20	2	17.30	17.00	14	1,055	1.33%
2018/04/02	4	16.83	4	16.88	16.90	0	1,038	0.00%
2018/03/23	2	16.85	0	0.00	16.80	2	1,117	0.18%
2018/03/22	0	0.00	3	17.40	17.30	-3	1,111	-0.27%
2018/03/21	2	17.55	0	0.00	17.50	2	1,108	0.18%
2018/03/19	3	18.10	0	0.00	17.80	3	1,128	0.27%
2018/03/15	1	17.55	2	17.55	17.75	-1	1,104	-0.09%
2018/03/13	0	0.00	18	17.38	17.60	-18	1,101	-1.63%
2018/03/12	10	17.84	7	17.86	17.40	3	1,102	0.27%
2018/03/09	0	0.00	2	17.50	17.55	-2	1,046	-0.19%
2018/03/08	0	0.00	15	17.00	17.10	-15	1,012	-1.48%
2018/03/07	7	17.24	0	0.00	17.20	7	1,015	0.69%
2018/03/06	6	17.22	0	0.00	17.15	6	1,008	0.59%
2018/03/05	2	16.75	4	16.65	16.30	-2	995	-0.20%
2018/03/02	4	16.85	6	16.75	16.75	-2	993	-0.20%
2018/03/01	0	0.00	2	17.60	17.35	-2	981	-0.20%
2018/02/27	6	17.15	0	0.00	17.15	6	959	0.63%
2018/02/22	3	16.35	0	0.00	16.70	3	954	0.31%
2018/02/21	2	16.10	2	16.05	16.20	0	939	0.00%
2018/02/12	0	0.00	15	15.63	15.60	-15	941	-1.59%
2018/02/09	0	0.00	8	15.30	15.55	-8	947	-0.84%
2018/02/08	2	15.75	11	15.80	15.75	-9	947	-0.95%
2018/02/07	0	0.00	12	15.87	15.75	-12	956	-1.26%
2018/02/06	2	16.00	0	0.00	15.50	2	961	0.21%
2018/02/05	3	16.40	0	0.00	16.75	3	938	0.32%
2018/02/02	29	16.95	6	17.21	16.90	23	934	2.46%
2018/01/31	0	0.00	17	16.34	16.50	-17	884	-1.92%
2018/01/30	1	16.95	4	16.71	16.60	-3	896	-0.33%
2018/01/29	11	16.71	0	0.00	16.80	11	925	1.19%
2018/01/26	4	16.45	0	0.00	16.45	4	896	0.45%
2018/01/25	5	16.31	0	0.00	16.30	5	901	0.55%
2018/01/17	2	16.45	0	0.00	16.40	2	1,146	0.17%
2018/01/16	4	16.25	8	16.20	16.20	-4	1,163	-0.34%
2018/01/15	2	16.20	0	0.00	16.20	2	1,184	0.17%
2018/01/12	2	16.30	0	0.00	16.30	2	1,190	0.17%
2018/01/11	0	0.00	1	16.35	16.20	-1	1,221	-0.08%
2018/01/10	3	16.23	3	16.40	16.10	0	1,299	0.00%
2018/01/05	0	0.00	1	16.90	16.90	-1	1,308	-0.08%
2018/01/02	1	16.40	0	0.00	16.55	1	1,323	0.08%