台玻 (1802)-元大-館前券商分點個股進出

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

台玻

(1802)

可現股當沖

股價
20.65
漲跌
▲1.15
漲幅
+5.90%
成交量
75,767張
產業
上市玻璃類股
1184人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台玻 (1802)籌碼相關－元大-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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
2024/11/22	42	20.11	104.5	20.01	20.65	-62.5	13,416	-0.47%	大賣/
2024/11/21	76	19.49	51	19.07	19.50	25	12,200	0.20%
2024/11/20	0.1	18.30	3	18.40	18.05	-2.9	11,147	-0.03%
2024/11/19	10	18.20	0	0.00	18.40	10	11,100	0.09%
2024/11/18	30	18.22	0	0.00	18.15	30	11,091	0.27%
2024/11/15	1	18.30	0	0.00	18.25	1	11,075	0.01%
2024/11/13	2	18.30	0	0.00	18.25	2	10,940	0.02%
2024/11/12	3.5	18.44	0	0.00	18.40	3.5	10,899	0.03%
2024/11/11	0	0.00	4	19.01	18.95	-4	10,783	-0.04%
2024/11/08	0	0.00	200	20.05	19.40	-200	10,745	-1.86%	大賣/鉅額交易
2024/11/07	200	19.75	3	19.63	19.75	197	10,449	1.89%	大買/鉅額交易
2024/11/06	1	19.30	4	19.48	19.45	-3	10,348	-0.03%
2024/11/05	1	19.40	6	19.54	19.60	-5	10,258	-0.05%
2024/11/04	0.1	19.40	1.7	19.48	19.50	-1.6	10,239	-0.02%
2024/11/01	0	0.00	9	19.47	19.65	-9	10,381	-0.09%
2024/10/30	5	19.57	20	19.50	19.45	-15	10,270	-0.15%
2024/10/29	29	19.81	25	19.84	19.85	4	10,051	0.04%
2024/10/28	78	19.53	90.8	19.54	19.85	-12.8	9,347	-0.14%
2024/10/25	2	18.20	0	0.00	18.60	2	8,335	0.02%
2024/10/24	171	19.43	173	19.38	18.40	-2	8,163	-0.02%	大買/大賣/
2024/10/23	25	18.61	26.6	18.68	18.45	-1.6	7,529	-0.02%
2024/10/22	84	18.45	81	18.70	18.35	3	7,369	0.04%
2024/10/21	1	18.00	73.4	17.84	18.70	-72.4	7,359	-0.98%
2024/10/18	60	17.41	0	0.00	17.40	60	7,235	0.83%
2024/10/17	21	17.91	16	17.42	17.60	5	7,277	0.07%
2024/10/16	11	16.62	16	17.17	17.75	-5	7,214	-0.07%
2024/10/15	2	16.83	5	16.75	16.80	-3	6,969	-0.04%
2024/10/14	11	16.71	1	16.65	16.70	10	6,947	0.14%
2024/10/11	2	16.95	10	16.90	16.85	-8	6,949	-0.12%
2024/10/09	1	17.30	1	17.35	17.30	0	6,981	0.00%
2024/10/08	1	18.90	5	18.05	18.00	-4	6,954	-0.06%
2024/10/07	2	19.05	10	19.08	18.95	-8	6,828	-0.12%
2024/10/04	15	19.23	31.1	19.32	19.10	-16.1	6,796	-0.24%
2024/10/01	11	18.55	87	18.48	18.75	-76	6,391	-1.19%
2024/09/30	225.3	18.78	137	18.94	18.70	88.3	5,973	1.48%	大買/大賣/
2024/09/27	15	17.05	2	17.75	17.75	13	5,164	0.25%
2024/09/25	1	16.15	1	16.25	16.20	0	4,891	0.00%
2024/09/24	0.1	15.90	0	0.00	15.95	0.1	5,036	0.00%
2024/09/19	12	15.95	9	15.97	16.05	3	5,448	0.06%
2024/09/18	3	15.80	2	15.75	15.50	1	5,557	0.02%
2024/09/12	0	0.00	2	15.40	15.50	-2	6,517	-0.03%
2024/09/11	0.1	15.15	0	0.00	15.10	0.1	7,460	0.00%
2024/09/04	1.3	15.35	10	15.40	15.25	-8.7	9,297	-0.09%
2024/08/30	0	0.00	1	16.55	16.50	-1	10,337	-0.01%
2024/08/28	1	16.25	0	0.00	16.35	1	11,774	0.01%
2024/08/26	0.1	16.40	2.2	16.40	16.50	-2.1	12,257	-0.02%
2024/08/23	1.2	15.84	4	15.75	15.85	-2.9	12,348	-0.02%
2024/08/22	0.2	16.00	0	0.00	16.05	0.2	12,397	0.00%
2024/08/20	0	0.00	2	16.05	15.90	-2	12,484	-0.02%
2024/08/19	3	16.00	0	0.00	15.95	3	12,717	0.02%
2024/08/16	2	16.15	2	16.25	16.15	0	12,700	0.00%
2024/08/15	3	16.00	0	0.00	16.00	3	12,716	0.02%
2024/08/14	1	16.05	5.4	16.24	16.25	-4.4	12,718	-0.03%
2024/08/12	1	16.25	0	0.00	16.15	1	12,690	0.01%
2024/08/09	1	16.35	1	16.25	16.20	0	12,694	0.00%
2024/08/08	1	16.10	1	16.05	15.95	0	12,674	0.00%
2024/08/07	1.7	16.08	0.8	16.07	16.10	1	12,655	0.01%
2024/08/06	65.4	15.60	2.1	15.14	15.40	63.3	12,612	0.50%
2024/08/05	10	15.74	4	15.65	15.65	6	12,472	0.05%
2024/08/02	4	17.41	20	17.35	17.35	-16	12,231	-0.13%
2024/08/01	0	0.00	6	17.90	17.90	-6	12,201	-0.05%
2024/07/31	0	0.00	0.1	17.60	17.45	-0.1	12,186	0.00%
2024/07/30	3	17.22	0	0.00	17.40	3	12,188	0.02%
2024/07/29	3	17.60	0	0.00	17.35	3	12,143	0.02%
2024/07/23	2	17.65	0	0.00	17.70	2	12,115	0.02%
2024/07/22	1	17.30	0	0.00	17.50	1	12,080	0.01%
2024/07/19	16	18.19	2	18.10	18.05	14	11,962	0.12%
2024/07/18	7	18.86	0.5	18.80	18.70	6.5	11,755	0.06%
2024/07/17	5.3	19.01	0	0.00	18.90	5.3	11,665	0.05%
2024/07/16	3	18.85	10	18.90	18.85	-7	11,655	-0.06%
2024/07/12	6.1	19.19	2	19.25	19.15	4.1	11,675	0.03%
2024/07/11	2	19.23	50	19.25	19.00	-48	11,615	-0.41%
2024/07/10	60	19.08	1	19.00	19.00	59	11,577	0.51%
2024/07/08	2	18.95	0	0.00	18.95	2	11,398	0.02%
2024/07/05	7	19.23	2	19.20	19.35	5	11,188	0.04%
2024/07/04	2	18.60	12	18.65	18.60	-10	10,894	-0.09%
2024/07/03	3	18.63	51	18.75	18.60	-48	10,870	-0.44%
2024/07/02	2.1	18.70	0	0.00	18.70	2.1	10,780	0.02%
2024/07/01	5	19.15	2	19.28	18.95	3	10,836	0.03%
2024/06/28	29	19.28	52.5	19.37	19.35	-23.5	10,718	-0.22%
2024/06/27	44	19.20	1	19.15	18.90	43	10,555	0.41%
2024/06/26	12	18.93	12	19.02	18.80	0	10,357	0.00%
2024/06/25	23.1	19.16	0	0.00	19.25	23.1	10,241	0.23%
2024/06/24	3.9	19.33	2	19.30	19.35	1.9	10,148	0.02%
2024/06/21	7	19.61	0	0.00	19.60	7	9,994	0.07%
2024/06/20	44.2	19.92	7	19.99	19.75	37.2	9,783	0.38%
2024/06/19	44.1	19.81	23.7	19.88	19.90	20.5	9,531	0.21%
2024/06/18	51	20.37	76	20.40	19.90	-25	9,046	-0.28%
2024/06/17	51	19.79	90.1	19.91	20.25	-39.1	8,104	-0.48%
2024/06/14	11	18.47	3	18.88	19.00	8	7,101	0.11%
2024/06/13	10.1	18.35	0	0.00	18.30	10.1	6,852	0.15%
2024/06/12	64.4	18.75	4	18.53	18.60	60.4	6,779	0.89%
2024/06/11	13	19.08	3	18.80	18.90	10	6,656	0.15%
2024/06/07	1	19.49	13.2	19.38	19.35	-12.2	6,453	-0.19%
2024/06/06	10	19.05	1	19.25	19.40	9	6,065	0.15%
2024/06/05	9	19.02	3	18.90	18.90	6	5,723	0.10%
2024/06/04	74	19.27	55	19.46	18.85	19	5,378	0.35%
2024/06/03	17	18.93	27	18.92	19.05	-10	4,556	-0.22%
2024/05/31	2	17.93	64	18.11	18.15	-62	3,960	-1.57%
2024/05/30	0	0.00	2	17.93	17.95	-2	3,651	-0.05%
2024/05/29	2	17.58	7	17.44	17.40	-5	3,477	-0.14%
2024/05/28	1	17.15	30	17.32	17.25	-29	3,300	-0.88%
2024/05/24	9	17.19	1	17.20	17.20	8	3,217	0.25%
2024/05/23	22	17.75	3	17.22	17.65	19	3,152	0.60%
2024/05/21	3	17.05	0	0.00	17.05	3	2,930	0.10%
2024/05/20	0	0.00	4	17.29	17.25	-4	2,905	-0.14%
2024/05/17	1.1	17.16	0	0.00	17.20	1.1	2,897	0.04%
2024/05/16	0	0.00	2	17.25	17.25	-2	2,956	-0.07%
2024/05/15	0	0.00	2	17.15	17.15	-2	2,957	-0.07%
2024/05/14	2	17.10	0	0.00	17.10	2	2,955	0.07%
2024/05/10	1	17.05	0	0.00	17.20	1	2,958	0.03%
2024/05/09	0	0.00	4	17.03	16.95	-4	2,950	-0.14%
2024/05/08	3	17.10	0.9	16.95	16.95	2.1	2,954	0.07%
2024/05/07	0	0.00	2	17.00	17.05	-2	2,963	-0.07%
2024/05/03	0	0.00	1	17.25	17.10	-1	2,947	-0.03%
2024/05/02	6	17.10	2	17.15	17.15	4	2,936	0.14%
2024/04/29	0	0.00	5	17.28	17.40	-5	2,943	-0.17%
2024/04/25	3	16.97	0	0.00	16.95	3	2,912	0.10%
2024/04/23	0	0.00	1	17.00	17.00	-1	3,013	-0.03%
2024/04/22	5	16.90	3	17.02	16.95	2	3,049	0.07%
2024/04/19	5	16.66	0	0.00	16.60	5	3,000	0.17%
2024/04/18	0	0.00	1	17.10	17.05	-1	2,920	-0.03%
2024/04/17	6	16.87	0	0.00	16.90	6	2,918	0.21%
2024/04/16	1	16.70	0	0.00	16.75	1	2,976	0.03%
2024/04/12	0	0.00	6.9	17.20	17.20	-6.9	2,905	-0.24%
2024/04/10	0	0.00	1	17.70	17.65	-1	2,903	-0.03%
2024/04/09	1	17.65	0	0.00	17.60	1	3,003	0.03%
2024/04/08	0	0.00	4	17.39	17.40	-4	3,043	-0.13%
2024/04/03	0	0.00	2	17.45	17.20	-2	3,017	-0.07%
2024/04/01	1	17.35	0	0.00	17.40	1	2,921	0.03%
2024/03/28	1	17.15	0	0.00	17.15	1	2,915	0.03%
2024/03/27	5	17.30	35	17.34	17.30	-30	2,907	-1.03%
2024/03/22	1	17.45	0	0.00	17.40	1	2,969	0.03%
2024/03/21	0	0.00	5	17.40	17.50	-5	3,005	-0.17%
2024/03/20	0.3	17.25	0	0.00	17.25	0.3	3,274	0.01%
2024/03/19	1	17.15	5	17.18	17.20	-4	3,292	-0.12%
2024/03/18	6	17.20	2	17.35	17.40	4	3,291	0.12%
2024/03/15	3	17.00	2	17.10	16.95	1	3,262	0.03%
2024/03/14	1	17.40	3	17.40	17.40	-2	3,177	-0.06%
2024/03/13	2	17.45	1	17.55	17.55	1	3,158	0.03%
2024/03/12	1	17.95	0	0.00	17.90	1	3,104	0.03%
2024/03/08	0	0.00	1	17.95	17.80	-1	3,125	-0.03%
2024/03/07	2	18.08	0	0.00	18.00	2	3,160	0.06%
2024/03/05	10.1	17.95	0	0.00	17.90	10.1	3,117	0.32%
2024/03/04	10	17.95	0	0.00	18.00	10	3,148	0.32%
2024/02/27	2	18.20	0	0.00	18.05	2	3,241	0.06%
2024/02/21	7	18.76	5	18.75	18.75	2	3,385	0.06%
2024/02/20	3	18.80	0	0.00	18.65	3	3,396	0.09%
2024/02/19	0	0.00	1	18.70	18.80	-1	3,433	-0.03%
2024/02/16	0	0.00	2	18.30	18.40	-2	3,496	-0.06%
2024/02/02	2	18.15	10	18.15	18.05	-8	3,476	-0.23%
2024/02/01	0	0.00	2	18.15	18.20	-2	3,508	-0.06%
2024/01/30	6	18.15	6	18.15	18.15	0	3,598	0.00%
2024/01/29	5	18.40	7	18.42	18.45	-2	3,753	-0.05%
2024/01/24	5	18.20	5	18.25	18.25	0	3,860	0.00%
2024/01/23	0	0.00	0	18.15	18.15	0	3,893	0.00%
2024/01/19	2	17.85	0	0.00	17.85	2	3,993	0.05%
2024/01/17	11	17.76	0	0.00	17.65	11	4,041	0.27%
2024/01/11	1	18.35	0	0.00	18.35	1	4,115	0.02%
2024/01/10	2.1	18.55	1	18.55	18.25	1.1	4,236	0.02%
2024/01/09	2	18.80	8	18.87	18.75	-6	4,189	-0.14%
2024/01/08	0	0.00	5	19.00	19.00	-5	4,229	-0.12%
2024/01/05	1	18.90	0	0.00	18.95	1	4,267	0.02%
2024/01/03	1	19.05	0	0.00	18.90	1	4,616	0.02%
2024/01/02	0	0.00	4	19.18	19.20	-4	4,533	-0.09%
2023/12/29	6	18.99	1	18.95	18.95	5	4,516	0.11%
2023/12/27	0	0.00	0	19.05	19.00	0	5,055	0.00%
2023/12/22	0	0.00	0	18.80	18.70	0	5,404	0.00%
2023/12/20	0	0.00	5	18.90	19.00	-5	5,529	-0.09%
2023/12/15	3	19.02	1	19.05	19.05	2	5,813	0.03%
2023/12/14	1	18.80	1	18.75	18.75	0	5,772	0.00%
2023/12/13	1	18.60	0	0.00	18.60	1	5,804	0.02%
2023/12/11	1	18.65	0	0.00	18.60	1	6,176	0.02%
2023/12/07	1	18.85	0	0.00	18.70	1	6,314	0.02%
2023/12/04	1	19.35	1	19.20	19.15	0	7,189	0.00%
2023/12/01	1	18.95	0	0.00	18.95	1	7,678	0.01%
2023/11/30	7	18.98	0	0.00	18.95	7	7,950	0.09%
2023/11/29	12	18.95	0	0.00	18.90	12	9,346	0.13%
2023/11/28	1	19.10	4	19.04	19.10	-3	10,723	-0.03%
2023/11/27	5	19.00	0	0.00	18.75	5	11,515	0.04%
2023/11/24	1	19.00	0	0.00	18.95	1	12,082	0.01%
2023/11/22	0	0.00	1	19.35	19.15	-1	12,209	-0.01%
2023/11/21	0	0.00	1	19.15	19.10	-1	12,363	-0.01%
2023/11/17	0	0.00	0.1	19.41	19.30	-0.1	12,470	0.00%
2023/11/16	0	0.00	2	19.38	19.35	-2	12,515	-0.02%
2023/11/15	0	0.00	5	19.24	19.35	-5	12,584	-0.04%
2023/11/13	5	18.80	6	18.81	18.85	-1	12,908	-0.01%
2023/11/10	1	18.80	0	0.00	18.75	1	13,270	0.01%
2023/11/09	1	19.00	1	19.15	19.00	0	13,552	0.00%
2023/11/08	20	19.25	3	19.10	19.05	17	13,891	0.12%
2023/11/07	0	0.00	1	18.85	19.00	-1	14,240	-0.01%
2023/11/06	0.1	19.20	2	19.00	19.00	-1.9	14,887	-0.01%
2023/11/02	0	0.00	1	18.70	18.85	-1	15,733	-0.01%
2023/10/27	0	0.00	1	18.60	18.65	-1	19,139	-0.01%
2023/10/25	4	18.56	0	0.00	18.60	4	21,343	0.02%
2023/10/24	0	0.00	1	18.60	18.60	-1	21,835	0.00%
2023/10/23	4	18.20	4	18.10	18.10	0	21,796	0.00%
2023/10/20	1	17.85	0	0.00	18.20	1	21,811	0.00%
2023/10/19	1	18.15	0	0.00	18.05	1	21,798	0.00%
2023/10/18	11	18.22	6	18.17	18.15	5	21,796	0.02%
2023/10/17	7	18.66	0	0.00	18.65	7	21,696	0.03%
2023/10/16	2	18.68	0	0.00	18.65	2	21,695	0.01%
2023/10/12	2	18.78	1	18.70	18.90	1	21,701	0.00%
2023/10/11	15	18.96	0	0.00	18.85	15	21,606	0.07%
2023/10/05	2	19.20	13	19.17	19.15	-11	21,414	-0.05%
2023/10/04	2	18.85	0	0.00	18.85	2	21,425	0.01%
2023/10/03	1	19.85	7	19.66	19.35	-6	21,214	-0.03%
2023/10/02	9	19.53	0	0.00	19.50	9	21,023	0.04%
2023/09/28	2	19.10	0	0.00	19.10	2	20,999	0.01%
2023/09/26	2	19.80	4	19.45	19.30	-2	21,017	-0.01%
2023/09/25	4	19.51	2	19.45	19.45	2	21,001	0.01%
2023/09/21	1	19.45	0	0.00	19.40	1	21,117	0.00%
2023/09/20	14	20.24	4	19.70	19.70	10	21,180	0.05%
2023/09/19	5	20.11	16	20.02	20.00	-11	21,164	-0.05%
2023/09/18	1	19.20	0	0.00	19.55	1	21,941	0.00%
2023/09/15	1	19.45	6	19.44	19.35	-5	22,454	-0.02%
2023/09/14	0	0.00	31	19.76	20.00	-31	22,853	-0.14%
2023/09/13	12	19.59	0	0.00	19.60	12	23,796	0.05%
2023/09/12	0	0.00	8	19.32	19.40	-8	24,876	-0.03%
2023/09/11	5	19.78	2	19.90	19.25	3	25,065	0.01%
2023/09/08	10	19.81	16	19.83	19.65	-6	24,880	-0.02%
2023/09/07	49	19.59	1	19.55	19.50	48	24,694	0.19%
2023/09/06	21	20.59	2	20.90	20.10	19	24,551	0.08%
2023/09/05	14	21.18	5	21.02	21.10	9	24,125	0.04%
2023/09/04	69	21.68	44	21.36	21.20	25	23,910	0.10%
2023/09/01	29	20.72	73	21.47	21.65	-44	22,592	-0.19%
2023/08/31	29	20.41	6	19.85	19.70	23	21,260	0.11%
2023/08/30	3	20.23	10	19.77	20.35	-7	20,606	-0.03%
2023/08/29	7	18.82	4	18.79	18.75	3	20,097	0.01%
2023/08/28	3	18.75	4	18.83	18.85	-1	20,032	0.00%
2023/08/25	4	18.63	3	18.55	18.55	1	19,961	0.01%
2023/08/24	4	18.48	8	18.34	18.30	-4	19,799	-0.02%
2023/08/23	4	18.61	0	0.00	18.50	4	19,704	0.02%
2023/08/22	1	18.90	0	0.00	18.65	1	19,714	0.01%
2023/08/21	4	18.86	1	18.80	18.80	3	19,712	0.02%
2023/08/18	1	19.25	1	19.40	19.15	0	19,649	0.00%
2023/08/17	18	19.33	17	19.49	19.35	1	19,589	0.01%
2023/08/16	4	19.33	0.6	19.45	18.95	3.4	19,280	0.02%
2023/08/15	2	20.28	0	0.00	20.05	2	18,970	0.01%
2023/08/14	1	20.90	0	0.00	20.20	1	18,723	0.01%
2023/08/11	6	21.54	4	21.28	21.05	2	18,470	0.01%
2023/08/10	3	21.53	2	21.15	21.15	1	18,115	0.01%
2023/08/09	9	22.04	5.4	22.21	22.50	3.6	17,483	0.02%
2023/08/08	4	22.25	15	22.30	22.00	-11	17,035	-0.06%
2023/08/07	2	21.98	4	21.96	22.05	-2	16,532	-0.01%
2023/08/04	4	21.48	11	21.68	21.80	-7	16,023	-0.04%
2023/08/02	10	21.51	5	21.01	20.80	5	15,171	0.03%
2023/08/01	17	22.01	19	21.84	21.40	-2	14,494	-0.01%
2023/07/31	7	21.35	66	21.30	21.60	-59	13,227	-0.45%
2023/07/28	61	19.65	61	19.77	19.80	0	11,790	0.00%
2023/07/27	2	19.25	22.1	19.27	19.30	-20.1	11,040	-0.18%
2023/07/26	0	0.00	1	17.95	17.90	-1	10,669	-0.01%
2023/07/25	10	17.75	0	0.00	17.70	10	10,664	0.09%
2023/07/24	6	17.55	4	17.43	17.45	2	10,671	0.02%
2023/07/21	3	17.97	0.2	17.95	17.90	2.8	10,633	0.03%
2023/07/19	1	17.75	0	0.00	17.70	1	10,741	0.01%
2023/07/18	4	17.93	0	0.00	17.80	4	10,813	0.04%
2023/07/14	5	17.95	0	0.00	17.90	5	11,005	0.05%
2023/07/12	2	17.95	6	17.95	17.90	-4	11,027	-0.04%
2023/07/11	0	0.00	0.5	18.30	18.05	-0.5	11,009	0.00%
2023/07/10	0	0.00	0.3	18.10	18.00	-0.3	11,023	0.00%
2023/07/06	2.1	18.52	0	0.00	18.35	2.1	10,909	0.02%
2023/07/05	5	18.95	0	0.00	18.90	5	10,753	0.05%
2023/07/04	1	19.05	0	0.00	19.00	1	10,667	0.01%
2023/07/03	0	0.00	1	19.45	19.20	-1	10,603	-0.01%
2023/06/28	2	19.63	4	19.70	19.75	-2	10,379	-0.02%
2023/06/27	10	19.95	3	19.85	19.90	7	10,241	0.07%
2023/06/26	22	20.00	4	20.43	20.10	18	10,064	0.18%
2023/06/21	7	19.40	1	19.55	19.60	6	9,053	0.07%
2023/06/20	5	19.40	20	19.70	19.20	-15	8,509	-0.18%
2023/06/19	1	20.30	11	20.57	20.10	-10	7,850	-0.13%
2023/06/16	29	19.27	21.3	19.45	20.10	7.7	6,810	0.11%
2023/06/15	1	18.35	16	18.41	18.40	-15	5,646	-0.27%
2023/06/14	13	17.85	0	0.00	17.90	13	5,435	0.24%
2023/06/13	1	17.75	0	0.00	18.05	1	5,265	0.02%
2023/06/12	9	17.93	0	0.00	17.75	9	5,178	0.17%
2023/06/09	5	18.30	6	18.25	18.10	-1	5,051	-0.02%
2023/06/08	2	18.43	2	18.50	18.40	0	4,928	0.00%
2023/06/07	2	18.75	1	18.75	18.45	1	4,942	0.02%
2023/06/06	6	18.94	0	0.00	18.65	6	4,884	0.12%
2023/06/05	1	18.35	4	18.81	19.05	-3	4,829	-0.06%
2023/06/02	1	18.55	6	18.80	18.55	-5	4,650	-0.11%
2023/05/30	2	18.65	0	0.00	18.50	2	4,543	0.04%
2023/05/29	6	18.48	0	0.00	18.50	6	4,533	0.13%
2023/05/26	30	18.30	0	0.00	18.30	30	4,488	0.67%
2023/05/25	1	18.60	30	18.65	18.65	-29	4,433	-0.65%
2023/05/24	6	18.58	0	0.00	18.65	6	4,402	0.14%
2023/05/23	6	18.90	0	0.00	19.00	6	4,360	0.14%
2023/05/19	30	19.15	0	0.00	18.95	30	4,281	0.70%
2023/05/17	6	18.53	1	18.45	19.00	5	4,182	0.12%
2023/05/15	2	18.33	0	0.00	18.35	2	4,071	0.05%
2023/05/10	0	0.00	25	18.65	18.95	-25	3,940	-0.63%
2023/05/09	1	18.75	3	18.90	18.90	-2	3,900	-0.05%
2023/05/08	4.1	19.25	0	0.00	19.05	4.1	3,874	0.10%
2023/05/05	3	19.50	0	0.00	19.20	3	3,852	0.08%
2023/05/04	1	19.55	0	0.00	19.50	1	3,812	0.03%
2023/05/03	0	0.00	32	19.78	19.70	-32	3,820	-0.84%
2023/05/02	3	19.35	3	19.55	19.50	0	3,840	0.00%
2023/04/28	2	20.30	0	0.00	20.30	2	3,874	0.05%
2023/04/27	3	20.30	0	0.00	20.25	3	3,876	0.08%
2023/04/21	0	0.00	1	20.55	20.50	-1	3,758	-0.03%
2023/04/20	1	20.30	0	0.00	20.30	1	3,665	0.03%
2023/04/18	0	0.00	5	20.70	20.45	-5	3,493	-0.14%
2023/04/17	3	20.95	3	20.85	20.85	0	3,499	0.00%
2023/04/14	9	20.70	3	20.60	20.60	6	3,460	0.17%
2023/04/12	5	20.60	0.5	20.55	20.45	4.5	3,495	0.13%
2023/03/29	2	20.75	0	0.00	20.95	2	5,420	0.04%
2023/03/28	1	20.75	0	0.00	20.40	1	6,068	0.02%
2023/03/24	1	20.50	0	0.00	20.50	1	7,598	0.01%
2023/03/16	0.1	20.50	0	0.00	20.40	0.1	8,607	0.00%
2023/03/14	3	20.95	0	0.00	20.95	3	9,141	0.03%
2023/03/13	11	21.05	0	0.00	21.15	11	9,607	0.11%
2023/03/08	51	22.20	0	0.00	22.20	51	9,749	0.52%
2023/03/03	6	22.50	0	0.00	22.45	6	9,960	0.06%
2023/03/02	2	22.40	0	0.00	22.30	2	10,309	0.02%
2023/02/23	0	0.00	1	23.55	23.55	-1	10,985	-0.01%
2023/02/22	3	23.25	0	0.00	23.25	3	11,103	0.03%
2023/02/17	0	0.00	5	23.30	23.30	-5	11,558	-0.04%
2023/02/16	0	0.00	20	23.40	23.35	-20	11,834	-0.17%
2023/02/14	1	23.10	0	0.00	23.15	1	12,125	0.01%
2023/02/08	0	0.00	0	22.80	22.95	0	12,854	0.00%
2023/02/07	5	23.25	0	0.00	23.05	5	12,965	0.04%
2023/02/03	0	0.00	1	23.35	23.35	-1	13,204	-0.01%
2023/02/02	1	23.35	4	23.25	23.35	-3	13,317	-0.02%
2023/01/31	0	0.00	21	23.15	23.35	-21	13,711	-0.15%
2023/01/30	0	0.00	5	22.90	22.75	-5	13,662	-0.04%
2023/01/17	0	0.00	1	22.45	22.55	-1	13,590	-0.01%
2023/01/13	0	0.00	2	22.65	22.55	-2	13,763	-0.01%
2023/01/12	0	0.00	4	22.55	22.65	-4	14,051	-0.03%
2023/01/11	0	0.00	1	22.40	22.40	-1	14,232	-0.01%
2023/01/09	0	0.00	2.1	22.34	22.35	-2.1	14,483	-0.01%
2023/01/06	0	0.00	4	22.01	22.15	-4	14,522	-0.03%
2023/01/04	0	0.00	1	21.40	21.45	-1	14,564	-0.01%
2022/12/30	4	21.30	10	21.45	21.25	-6	14,656	-0.04%
2022/12/29	14	21.84	4	22.53	21.50	10	14,687	0.07%
2022/12/28	1	22.35	1.1	22.22	22.15	-0.1	14,683	0.00%
2022/12/27	0	0.00	13	21.75	21.75	-13	14,790	-0.09%
2022/12/26	0	0.00	5	21.46	21.60	-5	14,892	-0.03%
2022/12/23	6	21.22	1	21.15	21.20	5	14,861	0.03%
2022/12/22	35	21.06	0	0.00	21.15	35	14,763	0.24%
2022/12/21	24.1	20.76	25	21.06	21.20	-1	14,297	-0.01%
2022/12/20	20	21.44	10	21.59	21.30	10	13,524	0.07%
2022/12/19	20.3	22.15	1	22.15	21.95	19.3	12,881	0.15%
2022/12/16	0	0.00	2	25.30	24.35	-2	11,952	-0.02%
2022/12/15	0.1	25.05	0	0.00	25.05	0.1	11,357	0.00%
2022/12/14	1	25.05	0	0.00	25.10	1	11,272	0.01%
2022/12/13	3	24.77	3	25.22	24.55	0	11,092	0.00%
2022/12/12	0	0.00	1	24.40	24.70	-1	10,847	-0.01%
2022/12/09	0	0.00	6.3	24.56	24.60	-6.3	10,731	-0.06%
2022/12/08	2	24.10	3	24.17	24.45	-1	10,503	-0.01%
2022/12/07	1	24.65	14.2	24.66	24.70	-13.2	10,286	-0.13%
2022/12/06	0	0.00	2	24.13	23.90	-2	9,962	-0.02%
2022/12/05	3.1	23.95	7	24.86	23.70	-3.9	9,692	-0.04%
2022/12/02	0.1	23.65	0	0.00	23.90	0.1	9,215	0.00%
2022/12/01	1	23.45	0	0.00	23.40	1	9,159	0.01%
2022/11/30	0	0.00	10	23.40	23.25	-10	9,077	-0.11%
2022/11/29	3	23.35	0	0.00	23.35	3	8,974	0.03%
2022/11/25	0	0.00	1	23.95	23.55	-1	8,842	-0.01%
2022/11/24	1	23.30	12	23.65	23.65	-11	8,705	-0.13%
2022/11/23	6.3	24.92	5	24.76	24.70	1.3	8,353	0.02%
2022/11/22	2	24.65	11	24.43	24.70	-9	8,208	-0.11%
2022/11/21	9	24.08	2.2	23.67	24.10	6.9	7,856	0.09%
2022/11/18	0.2	23.50	0	0.00	23.45	0.2	7,681	0.00%
2022/11/17	1	23.10	10	23.13	23.10	-9	7,551	-0.12%
2022/11/16	1	23.50	18.4	23.34	23.45	-17.4	7,380	-0.24%
2022/11/14	4	23.41	11	23.38	23.40	-7	7,049	-0.10%
2022/11/11	1	23.00	10	23.18	23.15	-9	6,764	-0.13%
2022/11/10	0.1	22.40	5	22.34	22.50	-4.9	6,583	-0.08%
2022/11/09	0	0.00	14	22.16	22.30	-14	6,459	-0.22%
2022/11/08	3	21.73	5	21.65	21.50	-2	6,284	-0.03%
2022/11/07	1	21.86	10.2	22.05	22.05	-9.2	6,191	-0.15%
2022/11/04	11.2	21.16	5	21.29	21.50	6.2	6,007	0.10%
2022/11/03	0	0.00	1	20.70	20.45	-1	5,758	-0.02%
2022/11/02	1	20.90	0	0.00	20.80	1	5,641	0.02%
2022/11/01	0	0.00	4	21.01	21.00	-4	5,505	-0.07%
2022/10/31	1	20.90	1	20.85	20.40	0	5,338	0.00%
2022/10/28	3	20.80	21	20.72	20.55	-18	5,252	-0.34%
2022/10/27	5	20.33	7	20.09	20.40	-2	5,038	-0.04%
2022/10/26	5	19.50	5	19.40	19.40	0	4,816	0.00%
2022/10/25	0	0.00	9	19.46	19.45	-9	4,745	-0.19%
2022/10/24	1	19.65	0	0.00	19.25	1	4,635	0.02%
2022/10/21	0	0.00	1	19.05	18.95	-1	4,517	-0.02%
2022/10/20	9	18.82	0	0.00	19.50	9	4,402	0.20%
2022/10/19	8	19.25	0	0.00	19.30	8	4,063	0.20%
2022/10/18	4	19.31	14	19.04	19.25	-10	3,832	-0.26%
2022/10/17	0	0.00	2	18.43	18.45	-2	3,637	-0.05%
2022/10/14	8	17.79	0	0.00	18.05	8	3,561	0.22%
2022/10/13	3	17.58	0	0.00	17.05	3	3,498	0.09%
2022/10/07	0.1	18.90	1	18.90	18.95	-0.9	3,236	-0.03%
2022/10/06	3	19.00	13	18.97	18.70	-10	3,172	-0.32%
2022/10/05	0	0.00	1	18.90	18.90	-1	3,097	-0.03%
2022/10/04	1	18.75	25	18.82	18.85	-24	2,969	-0.81%
2022/10/03	6	17.66	15	17.98	18.30	-9	2,724	-0.33%
2022/09/30	0	0.00	1	17.05	17.45	-1	2,535	-0.04%
2022/09/28	0	0.00	6	16.65	16.55	-6	2,438	-0.25%
2022/09/27	0	0.00	1	16.95	16.95	-1	2,397	-0.04%
2022/09/23	0.1	17.00	0	0.00	17.05	0.1	2,434	0.00%
2022/09/22	6	16.65	2	16.85	17.20	4	2,512	0.16%
2022/09/16	2	16.60	0	0.00	16.60	2	2,833	0.07%
2022/09/14	3	16.80	5	16.80	16.75	-2	2,923	-0.07%
2022/09/12	0	0.00	1	17.10	17.15	-1	3,052	-0.03%
2022/09/07	3	16.62	0	0.00	16.50	3	3,131	0.10%
2022/09/05	5	17.15	0	0.00	17.10	5	3,146	0.16%
2022/09/01	1	17.15	0	0.00	17.20	1	3,231	0.03%
2022/08/30	0	0.00	1	17.30	17.50	-1	3,228	-0.03%
2022/08/29	1	17.30	0	0.00	17.30	1	3,217	0.03%
2022/08/26	0	0.00	3	18.10	18.10	-3	3,159	-0.09%
2022/08/24	0	0.00	5	17.85	17.85	-5	3,184	-0.16%
2022/08/18	1	17.85	0	0.00	17.95	1	3,393	0.03%
2022/08/17	0	0.00	10	18.10	18.10	-10	3,409	-0.29%
2022/08/16	0	0.00	2	18.05	17.90	-2	3,400	-0.06%
2022/08/15	7	18.06	5.1	18.10	18.10	1.9	3,412	0.06%
2022/08/12	0	0.00	7	17.91	18.00	-7	3,409	-0.21%
2022/08/11	0	0.00	4	17.58	17.55	-4	3,374	-0.12%
2022/08/10	0	0.00	1	17.15	17.25	-1	3,406	-0.03%
2022/08/09	2	17.08	1	17.00	17.25	1	3,426	0.03%
2022/08/08	5	17.15	0	0.00	17.20	5	3,446	0.15%
2022/08/05	15	17.30	1	17.30	17.30	14	3,485	0.40%
2022/08/04	11	17.00	0	0.00	16.85	11	3,531	0.31%
2022/08/02	5	17.75	0	0.00	17.45	5	3,590	0.14%
2022/08/01	10	17.90	1	17.90	17.90	9	3,634	0.25%
2022/07/29	0	0.00	11	17.80	17.75	-11	3,638	-0.30%
2022/07/28	5	17.65	0	0.00	17.65	5	3,665	0.14%
2022/07/22	1	17.55	0	0.00	17.50	1	3,777	0.03%
2022/07/21	0	0.00	1	17.70	17.60	-1	3,870	-0.03%
2022/07/20	0	0.00	3	17.90	17.65	-3	3,927	-0.08%
2022/07/19	0	0.00	2	17.70	17.75	-2	4,011	-0.05%
2022/07/14	0	0.00	2	17.00	17.25	-2	4,165	-0.05%
2022/07/13	20	16.93	1	16.95	17.10	19	4,189	0.45%
2022/07/12	3	16.72	0	0.00	16.60	3	4,219	0.07%
2022/07/11	2	17.38	0	0.00	17.35	2	4,211	0.05%
2022/07/08	0.1	17.80	0	0.00	17.90	0.1	4,221	0.00%
2022/07/07	0	0.00	6	17.75	17.65	-6	4,239	-0.14%
2022/07/06	4	17.40	0	0.00	17.20	4	4,347	0.09%
2022/07/05	0	0.00	1	17.90	17.90	-1	4,418	-0.02%
2022/07/04	0	0.00	18.6	17.14	17.60	-18.6	4,454	-0.42%
2022/07/01	2.3	17.34	15	17.03	17.05	-12.7	4,541	-0.28%
2022/06/30	8.1	17.87	1.1	18.03	17.85	7	4,509	0.16%
2022/06/29	4	18.53	1.1	18.60	18.55	2.9	4,453	0.06%
2022/06/28	23.3	18.88	0.1	19.30	18.75	23.2	4,464	0.52%
2022/06/27	1.3	21.04	16	21.04	21.10	-14.7	4,418	-0.33%
2022/06/24	5	20.30	3	20.43	20.25	2	4,448	0.04%
2022/06/23	0	0.00	6	20.28	20.10	-6	4,442	-0.14%
2022/06/22	0	0.00	10	20.55	20.05	-10	4,458	-0.22%
2022/06/21	0	0.00	1	20.45	20.70	-1	4,483	-0.02%
2022/06/20	3	19.85	10	20.00	19.70	-7	4,567	-0.15%
2022/06/15	2	21.18	2	21.35	21.15	0	4,775	0.00%
2022/06/14	2	21.10	0	0.00	21.30	2	4,881	0.04%
2022/06/13	5	21.13	0	0.00	21.05	5	4,962	0.10%
2022/06/08	0	0.00	1	22.25	22.10	-1	5,475	-0.02%
2022/06/06	0	0.00	1	22.30	22.25	-1	5,922	-0.02%
2022/06/02	2	22.35	0	0.00	22.25	2	6,600	0.03%
2022/06/01	11	22.60	2	22.68	22.35	9	6,725	0.13%
2022/05/31	3	22.65	0	0.00	22.80	3	6,748	0.04%
2022/05/30	10	22.20	6	22.19	22.30	4	6,723	0.06%
2022/05/27	0	0.00	2	21.50	21.60	-2	6,717	-0.03%
2022/05/26	0.1	21.26	0	0.00	20.90	0.1	6,758	0.00%
2022/05/24	0	0.00	1	20.95	20.95	-1	6,891	-0.01%
2022/05/19	4	20.63	1	21.10	21.05	3	7,089	0.04%
2022/05/18	0	0.00	6	21.37	21.25	-6	7,079	-0.08%
2022/05/17	1	20.65	1	20.75	20.80	0	7,100	0.00%
2022/05/16	0.1	20.60	1	20.75	20.65	-0.9	7,132	-0.01%
2022/05/12	10	20.59	0	0.00	20.20	10	7,256	0.14%
2022/05/10	10.1	21.10	0	0.00	21.20	10.1	7,253	0.14%
2022/05/09	4	21.80	0	0.00	21.50	4	7,309	0.05%
2022/05/05	1.1	22.95	1.1	23.07	22.85	0	7,421	0.00%
2022/05/03	0.1	22.40	0	0.00	22.40	0.1	7,514	0.00%
2022/04/29	6.1	22.55	11	22.52	22.45	-4.9	7,590	-0.06%
2022/04/28	1.1	21.72	1.3	22.10	22.00	-0.2	7,718	0.00%
2022/04/27	11.3	21.83	5	21.65	21.70	6.3	7,767	0.08%
2022/04/26	2.1	22.65	3	22.80	22.55	-1	7,797	-0.01%
2022/04/25	0	0.00	4	22.75	22.75	-4	7,828	-0.05%
2022/04/22	0	0.00	2	23.50	23.50	-2	7,799	-0.03%
2022/04/21	4.1	23.96	1	23.95	23.75	3.1	7,871	0.04%
2022/04/20	12.1	23.63	4	23.61	23.00	8.1	7,821	0.10%
2022/04/18	3	23.07	0	0.00	23.10	3	7,845	0.04%
2022/04/15	2	23.83	10	24.05	23.75	-8	7,805	-0.10%
2022/04/14	1	24.10	2	24.20	24.25	-1	7,842	-0.01%
2022/04/13	9	24.19	1	24.20	24.15	8	7,895	0.10%
2022/04/12	23	23.99	11	24.04	24.00	12	7,893	0.15%
2022/04/11	0	0.00	1	24.80	24.75	-1	7,825	-0.01%
2022/04/08	0.1	24.95	2	25.00	25.10	-1.9	7,755	-0.02%
2022/04/07	9	24.79	105	25.09	24.60	-96	7,747	-1.24%	大賣/
2022/04/06	0	0.00	10	25.65	25.45	-10	7,688	-0.13%
2022/04/01	0	0.00	12	25.16	25.50	-12	7,671	-0.16%
2022/03/31	6	25.20	0	0.00	25.20	6	7,687	0.08%
2022/03/30	4	25.71	13	25.82	25.75	-9	7,653	-0.12%
2022/03/29	3	25.55	46	25.61	25.70	-43	7,636	-0.56%
2022/03/28	7.1	24.93	0	0.00	25.00	7.1	7,604	0.09%
2022/03/25	0	0.00	2.3	25.14	25.30	-2.3	7,626	-0.03%
2022/03/24	20.2	25.42	2	25.35	25.40	18.2	7,629	0.24%
2022/03/23	26	25.76	6	25.78	25.75	20	7,666	0.26%
2022/03/22	15	25.38	3	25.40	25.45	12	7,605	0.16%
2022/03/21	26	25.59	6	25.45	25.50	20	7,573	0.26%
2022/03/18	0	0.00	91.1	25.11	25.50	-91.1	7,575	-1.20%
2022/03/17	50	24.85	0	0.00	24.80	50	7,437	0.67%
2022/03/16	77.3	24.33	0	0.00	24.30	77.3	7,507	1.03%
2022/03/15	70.3	24.33	57	24.43	24.30	13.3	7,440	0.18%
2022/03/14	3.7	24.80	0	0.00	24.70	3.7	7,381	0.05%
2022/03/11	53.1	24.66	6	24.69	24.50	47.1	7,372	0.64%
2022/03/10	1.1	24.18	2	23.88	24.10	-0.9	7,183	-0.01%
2022/03/09	10.2	23.15	0	0.00	23.25	10.2	6,984	0.15%
2022/03/08	87	23.70	110	23.63	23.40	-23	6,901	-0.33%	大賣/
2022/03/07	2	22.55	0	0.00	22.80	2	6,296	0.03%
2022/03/04	1	23.25	0	0.00	23.00	1	6,338	0.02%
2022/03/02	1	23.50	0	0.00	23.65	1	6,537	0.02%
2022/03/01	0	0.00	3	23.43	23.45	-3	6,689	-0.04%
2022/02/25	0	0.00	15	22.80	22.90	-15	6,845	-0.22%
2022/02/24	4	22.70	1	22.65	22.70	3	6,924	0.04%
2022/02/21	0	0.00	1	23.45	23.70	-1	7,369	-0.01%
2022/02/17	1	23.15	0	0.00	23.00	1	7,669	0.01%
2022/02/16	1	22.70	0	0.00	22.95	1	7,787	0.01%
2022/02/15	7	22.66	0	0.00	22.50	7	8,320	0.08%
2022/02/14	4	22.95	0	0.00	22.90	4	8,915	0.04%
2022/02/11	1	23.65	0	0.00	23.65	1	9,052	0.01%
2022/02/07	1	23.00	7	23.29	23.75	-6	9,520	-0.06%
2022/01/26	0	0.00	3	23.10	23.05	-3	9,509	-0.03%
2022/01/25	0.1	23.15	0	0.00	23.10	0.1	9,610	0.00%
2022/01/24	2	23.50	0	0.00	23.65	2	9,596	0.02%
2022/01/21	8	24.69	1	25.10	24.35	7	9,579	0.07%
2022/01/20	2	25.53	11	25.36	25.45	-9	9,499	-0.09%
2022/01/19	0	0.00	3	25.30	25.20	-3	9,477	-0.03%
2022/01/18	6	25.06	3	24.90	24.65	3	9,465	0.03%
2022/01/17	1	24.65	0	0.00	25.00	1	9,508	0.01%
2022/01/14	3.1	24.85	2	24.83	24.90	1.1	9,633	0.01%
2022/01/13	0	0.00	1	25.50	25.40	-1	9,643	-0.01%
2022/01/12	5.1	25.26	7	25.20	25.20	-1.9	9,739	-0.02%
2022/01/11	0	0.00	3	25.85	25.65	-3	9,892	-0.03%
2022/01/10	0	0.00	5	25.63	25.80	-5	10,008	-0.05%
2022/01/07	2	25.50	0	0.00	25.50	2	10,141	0.02%
2022/01/06	3	25.77	0	0.00	25.90	3	10,269	0.03%
2022/01/05	0	0.00	1	26.05	26.05	-1	10,345	-0.01%
2022/01/04	4	26.18	3	26.15	26.20	1	10,473	0.01%
2022/01/03	0	0.00	4	26.76	26.60	-4	10,577	-0.04%
2021/12/30	2	26.80	0	0.00	26.75	2	10,812	0.02%
2021/12/29	7	26.88	0	0.00	26.75	7	11,036	0.06%
2021/12/28	3	26.75	0	0.00	26.75	3	11,273	0.03%
2021/12/27	20	26.80	1.9	26.80	26.75	18.1	11,540	0.16%
2021/12/23	0	0.00	2	26.80	26.55	-2	12,089	-0.02%
2021/12/22	2.2	26.47	6	26.55	26.40	-3.8	12,239	-0.03%
2021/12/21	2.1	25.88	6	26.17	26.10	-3.9	12,467	-0.03%
2021/12/20	1	26.05	0	0.00	26.00	1	12,613	0.01%
2021/12/17	0	0.00	6	26.02	25.80	-6	12,888	-0.05%
2021/12/16	5	25.40	0	0.00	25.50	5	13,033	0.04%
2021/12/15	1	25.55	3	25.60	25.55	-2	13,317	-0.02%
2021/12/14	8.1	25.74	1	25.60	25.60	7.1	13,554	0.05%
2021/12/13	1	26.00	0	0.00	26.05	1	13,652	0.01%
2021/12/10	8	26.35	0	0.00	26.15	8	13,798	0.06%
2021/12/09	0	0.00	1	27.10	26.90	-1	13,923	-0.01%
2021/12/08	0	0.00	3	27.05	26.90	-3	14,150	-0.02%
2021/12/07	3	27.18	4	27.14	26.95	-1	14,306	-0.01%
2021/12/06	0	0.00	2	26.90	26.90	-2	14,510	-0.01%
2021/12/03	1	26.50	7	26.87	26.55	-6	14,604	-0.04%
2021/12/02	4.1	26.46	0	0.00	26.35	4.1	14,703	0.03%
2021/12/01	1	26.65	6	26.85	26.85	-5	14,853	-0.03%
2021/11/30	2	26.45	15	26.44	26.70	-13	14,958	-0.09%
2021/11/29	6	25.89	2	26.15	26.05	4	15,133	0.03%
2021/11/26	14.1	26.45	1	26.80	26.40	13.1	15,271	0.09%
2021/11/25	14.1	26.66	1	26.90	26.60	13.1	15,658	0.08%
2021/11/24	4.1	26.84	3	27.05	27.00	1.1	15,961	0.01%
2021/11/23	37	27.21	12	27.35	26.95	25	16,079	0.16%
2021/11/22	1	27.45	10	27.39	27.35	-9	16,256	-0.06%
2021/11/19	15.2	26.74	4	27.10	26.50	11.2	16,278	0.07%
2021/11/18	9	27.43	0	0.00	27.05	9	16,436	0.05%
2021/11/17	7	27.01	1	27.20	26.90	6	16,658	0.04%
2021/11/16	15	27.37	2	27.05	27.05	13	16,949	0.08%
2021/11/15	3	27.63	2	27.95	27.50	1	17,404	0.01%
2021/11/12	9	28.03	1	27.75	27.80	8	17,801	0.04%
2021/11/11	3	28.10	8	29.03	29.05	-5	17,703	-0.03%
2021/11/10	3	28.25	3	28.40	27.80	0	17,393	0.00%
2021/11/09	10	27.62	0.5	27.85	27.75	9.5	17,732	0.05%
2021/11/08	2	28.25	7	28.25	28.65	-5	17,604	-0.03%
2021/11/05	0	0.00	2	27.53	27.75	-2	17,811	-0.01%
2021/11/04	16	27.88	15.2	27.91	27.45	0.8	18,290	0.00%
2021/11/03	6	27.58	1	27.60	27.65	5	18,493	0.03%
2021/11/02	1	27.55	4	28.38	27.40	-3	18,915	-0.02%
2021/11/01	1.1	27.85	1	27.85	27.85	0.1	19,148	0.00%
2021/10/29	1	27.35	3	27.90	27.30	-2	19,308	-0.01%
2021/10/28	3	27.28	0	0.00	27.50	3	19,508	0.02%
2021/10/27	3	27.63	11	27.62	27.70	-8	19,733	-0.04%
2021/10/26	2	28.18	1	28.60	27.95	1	20,168	0.00%
2021/10/25	3	27.73	1	28.20	28.10	2	20,599	0.01%
2021/10/22	26	27.96	0	0.00	27.20	26	21,288	0.12%
2021/10/21	3	28.50	3	28.55	28.55	0	22,008	0.00%
2021/10/20	2	28.05	8	28.31	28.35	-6	22,615	-0.03%
2021/10/19	1	28.50	9	28.28	28.35	-8	23,093	-0.03%
2021/10/18	1	27.00	0	0.00	27.60	1	24,006	0.00%
2021/10/15	1	27.60	1	27.75	27.75	0	25,115	0.00%
2021/10/14	1	26.85	6	27.14	27.25	-5	25,970	-0.02%
2021/10/13	4	26.60	9	27.11	26.40	-5	27,156	-0.02%
2021/10/12	4	26.74	0	0.00	27.10	4	28,949	0.01%
2021/10/08	16	27.62	8.3	27.64	27.50	7.7	29,958	0.03%
2021/10/07	0	0.00	32	27.73	27.75	-32	32,130	-0.10%
2021/10/06	13.7	27.34	9	26.81	26.95	4.7	33,230	0.01%
2021/10/05	22	27.32	22	27.66	27.90	0	34,144	0.00%
2021/10/04	6	28.00	17	27.87	27.25	-11	35,785	-0.03%
2021/10/01	30.1	28.39	1	28.25	27.90	29.1	38,498	0.08%
2021/09/30	5.1	29.49	2	29.60	29.60	3.1	41,020	0.01%
2021/09/29	9	29.76	8	29.51	29.70	1	43,139	0.00%
2021/09/28	18	29.93	17.1	29.82	29.90	0.9	43,904	0.00%
2021/09/27	10	30.90	22	30.89	30.90	-12	45,468	-0.03%
2021/09/24	22	30.75	2	31.43	30.40	20	49,160	0.04%
2021/09/23	8	31.14	0	0.00	31.05	8	50,227	0.02%
2021/09/22	5	30.40	2	30.73	30.45	3	50,615	0.01%
2021/09/17	6	31.73	5	31.80	31.65	1	51,348	0.00%
2021/09/16	6	32.43	7	32.60	32.35	-1	51,969	0.00%
2021/09/15	0	0.00	3	32.63	33.00	-3	52,709	-0.01%
2021/09/14	18	32.47	1	32.45	32.45	17	53,260	0.03%
2021/09/13	12	33.62	13	33.43	33.35	-1	53,856	0.00%
2021/09/10	4	33.79	1	33.60	33.60	3	54,444	0.01%
2021/09/09	23	33.25	15	33.67	33.35	8	54,851	0.01%
2021/09/08	11	34.62	5	34.77	34.15	6	54,949	0.01%
2021/09/07	1	34.20	1	34.60	34.20	0	55,213	0.00%
2021/09/06	4	34.73	4.1	34.99	34.00	-0.1	55,517	0.00%
2021/09/03	11	35.91	14	35.69	35.80	-3	55,875	-0.01%
2021/09/02	6	35.15	9	35.17	35.25	-3	56,773	-0.01%
2021/09/01	8	36.44	15	36.19	35.90	-7	57,014	-0.01%
2021/08/31	39.1	36.33	20	36.38	36.05	19.1	57,241	0.03%
2021/08/30	15	36.67	45	37.12	37.65	-30	58,326	-0.05%
2021/08/27	6	35.50	15	35.98	35.80	-9	59,544	-0.02%
2021/08/26	5	35.17	8	35.50	35.05	-3	60,998	0.00%
2021/08/25	1	34.90	1	34.60	34.95	0	62,475	0.00%
2021/08/24	33	34.58	18	34.27	34.70	15	63,137	0.02%
2021/08/23	7	33.72	21	34.04	34.55	-14	64,805	-0.02%
2021/08/20	2	32.20	11	32.28	32.35	-9	65,756	-0.01%
2021/08/19	21.1	31.92	3	31.55	31.55	18.1	66,043	0.03%
2021/08/18	23	32.96	23	33.15	34.40	0	65,847	0.00%
2021/08/17	9	33.55	13	33.24	32.45	-4	66,268	-0.01%
2021/08/16	12	34.59	22	34.79	34.95	-10	66,948	-0.01%
2021/08/13	14	35.48	0	0.00	34.45	14	67,784	0.02%
2021/08/12	2	37.25	0	0.00	37.25	2	68,500	0.00%
2021/08/11	19.1	37.09	11	37.59	37.20	8.1	70,010	0.01%
2021/08/10	26.1	38.42	11	38.08	37.70	15.1	70,882	0.02%
2021/08/09	7	39.31	22	39.32	39.15	-15	71,589	-0.02%
2021/08/06	27	38.60	30	39.20	38.55	-3	72,737	0.00%
2021/08/05	47	38.25	10	38.75	38.15	37	74,155	0.05%
2021/08/04	5	39.11	31	39.23	39.30	-26	75,459	-0.03%
2021/08/03	11	38.86	13	38.77	39.15	-2	79,185	0.00%
2021/08/02	0	0.00	6	38.37	39.30	-6	80,611	-0.01%
2021/07/30	42	38.55	2	39.05	38.10	40	82,086	0.05%
2021/07/29	16	38.08	20	38.85	39.50	-4	83,693	0.00%
2021/07/28	37	37.51	23	37.72	37.20	14	84,373	0.02%
2021/07/27	8	38.57	26	39.28	38.30	-18	84,998	-0.02%
2021/07/26	18.1	40.67	8	40.97	40.50	10.1	85,907	0.01%
2021/07/23	6.1	41.75	7	41.90	42.15	-1	87,229	0.00%
2021/07/22	21	42.50	8	42.39	41.20	13	87,746	0.01%
2021/07/21	64	44.65	55	45.00	44.00	9	87,965	0.01%
2021/07/20	27	43.69	51	44.02	43.35	-24	87,506	-0.03%
2021/07/19	75	46.46	71.8	47.01	45.80	3.2	87,340	0.00%
2021/07/16	55.1	45.31	111.9	45.31	46.00	-56.9	88,075	-0.06%	大賣/
2021/07/15	38	42.77	5	43.27	43.20	33	87,269	0.04%
2021/07/14	92	43.05	144	43.55	43.40	-52	86,777	-0.06%	大賣/
2021/07/13	32.1	41.50	62.7	41.55	40.90	-30.6	85,764	-0.04%
2021/07/12	41.1	40.98	32	40.84	40.45	9.1	85,557	0.01%
2021/07/09	53	40.03	79	40.03	39.20	-26	84,845	-0.03%
2021/07/08	367	41.97	380.3	43.07	43.10	-13.3	83,403	-0.02%	大買/大賣/
2021/07/07	134	40.16	88.1	40.30	40.30	45.9	81,113	0.06%	大買/
2021/07/06	266	38.32	336	39.04	40.25	-70	78,677	-0.09%	大買/大賣/
2021/07/05	22.3	36.84	21	37.10	36.60	1.3	76,522	0.00%
2021/07/02	101.1	38.60	104	37.66	37.35	-2.9	75,877	0.00%	大買/大賣/
2021/07/01	192	39.02	1,187	38.77	37.70	-995	74,873	-1.33%	大買/大賣/鉅額交易
2021/06/30	11	36.32	100	36.57	37.40	-89	72,054	-0.12%
2021/06/29	16	34.43	8	34.46	34.00	8	70,931	0.01%
2021/06/28	20	34.24	34	35.08	35.20	-14	70,449	-0.02%
2021/06/25	18	33.93	61	34.02	34.55	-43	69,656	-0.06%
2021/06/24	62	33.31	20	33.95	33.10	42	68,905	0.06%
2021/06/23	33	32.53	33	32.93	33.05	0	67,978	0.00%
2021/06/22	24	32.21	27	32.49	32.20	-3	67,294	0.00%
2021/06/21	30.1	30.88	77	31.51	30.80	-46.9	66,446	-0.07%
2021/06/18	16	32.68	5.1	32.90	32.50	10.9	65,645	0.02%
2021/06/17	14	33.15	15.2	33.10	33.35	-1.2	65,077	0.00%
2021/06/16	35.1	33.48	29	33.64	33.15	6.1	64,723	0.01%
2021/06/15	9	33.62	15.1	33.86	34.20	-6.1	64,394	-0.01%
2021/06/11	24	33.85	12	34.07	33.50	12	64,026	0.02%
2021/06/10	39.1	33.37	84	33.08	34.25	-44.9	63,629	-0.07%
2021/06/09	19	34.44	25	34.38	34.45	-6	62,836	-0.01%
2021/06/08	129	35.41	26	35.49	35.30	103	62,526	0.16%	大買/鉅額交易
2021/06/07	62.1	35.90	45.1	35.73	35.50	17.1	62,135	0.03%
2021/06/04	198.1	36.83	73.6	37.00	36.75	124.5	60,710	0.21%	大買/鉅額交易
2021/06/03	388.1	36.97	63.3	36.58	36.40	324.8	59,195	0.55%	大買/鉅額交易
2021/06/02	61	35.05	59.8	35.31	35.30	1.2	57,617	0.00%
2021/06/01	119	33.35	37	33.87	33.75	82	56,057	0.15%	大買/
2021/05/31	582	34.45	21.1	33.74	32.90	560.9	55,610	1.01%	大買/鉅額交易
2021/05/28	7.1	32.06	91.1	31.43	32.45	-84	54,011	-0.16%
2021/05/27	56	29.99	25	30.16	29.50	31	53,045	0.06%
2021/05/26	10	30.33	10	30.36	30.40	0	52,601	0.00%
2021/05/25	21	30.03	18	30.35	30.45	3	52,218	0.01%
2021/05/24	64	30.16	30	30.26	29.55	34	51,465	0.07%
2021/05/21	52	28.65	83	28.82	29.65	-31	50,876	-0.06%
2021/05/20	28	27.72	14.1	27.77	27.80	13.9	49,833	0.03%
2021/05/19	75	29.76	63	29.56	29.50	12	48,816	0.02%
2021/05/18	58	27.69	70.1	27.87	28.40	-12.1	47,309	-0.03%
2021/05/17	20	26.30	23.4	26.77	25.85	-3.4	46,170	-0.01%
2021/05/14	59	29.85	29.6	30.64	28.70	29.4	45,017	0.07%
2021/05/13	41.1	32.02	25	32.60	31.85	16.1	43,600	0.04%
2021/05/12	93.3	37.08	26	37.82	35.35	67.3	41,823	0.16%
2021/05/11	182.2	38.61	211	38.78	39.25	-28.8	40,308	-0.07%	大買/大賣/
2021/05/10	20	35.73	82	36.19	36.95	-62	36,557	-0.17%
2021/05/07	76.2	33.43	62	33.20	33.60	14.2	34,999	0.04%
2021/05/06	30	33.75	112	33.95	34.75	-82	33,381	-0.25%	大賣/
2021/05/05	25	31.52	246	32.38	31.60	-221	31,406	-0.70%	大賣/鉅額交易
2021/05/04	83	31.63	40	31.37	31.05	43	30,336	0.14%
2021/05/03	52	35.44	70	35.25	34.45	-18	29,190	-0.06%
2021/04/29	145.1	34.31	201.2	34.18	33.85	-56.1	27,591	-0.20%	大買/大賣/
2021/04/28	22	32.30	38	32.31	32.85	-16	25,761	-0.06%
2021/04/27	56	29.81	61	30.09	29.90	-5	24,932	-0.02%
2021/04/26	7	29.10	40	28.62	28.80	-33	23,814	-0.14%
2021/04/23	15	28.13	61	28.14	28.00	-46	23,299	-0.20%
2021/04/22	71	29.25	78	29.47	28.10	-7	22,716	-0.03%
2021/04/21	40	27.14	22	27.56	28.35	18	20,821	0.09%
2021/04/20	72	25.39	41.2	25.36	25.80	30.8	20,179	0.15%
2021/04/19	28.1	26.04	19	25.36	26.30	9.1	19,834	0.05%
2021/04/16	15	24.16	102	24.67	24.85	-87	18,680	-0.47%	大賣/
2021/04/15	7	22.99	8	23.39	23.15	-1	17,919	-0.01%
2021/04/14	66.1	21.70	76	22.67	23.10	-9.9	17,842	-0.06%
2021/04/13	23	22.74	72	23.07	22.35	-49	17,969	-0.27%
2021/04/12	45	21.91	232	22.50	22.30	-187	18,304	-1.02%	大賣/鉅額交易
2021/04/09	97	21.64	13	21.65	21.60	84	19,133	0.44%
2021/04/08	135	21.46	41	21.94	21.90	94	19,641	0.48%	大買/
2021/04/07	193.2	21.91	63	22.37	21.80	130.2	19,431	0.67%	大買/鉅額交易
2021/04/06	10	21.85	108	22.14	22.40	-98	18,723	-0.52%	大賣/
2021/04/01	14	20.34	30	20.31	20.40	-16	17,819	-0.09%
2021/03/31	3	19.90	10	20.03	19.90	-7	17,789	-0.04%
2021/03/30	6	19.77	1	19.95	19.80	5	17,743	0.03%
2021/03/26	3	19.33	0	0.00	19.35	3	17,770	0.02%
2021/03/25	0	0.00	12	19.30	19.15	-12	18,091	-0.07%
2021/03/23	13	19.20	0	0.00	19.15	13	19,070	0.07%
2021/03/22	0	0.00	16.2	19.46	19.50	-16.2	19,916	-0.08%
2021/03/19	22	19.20	0	0.00	19.15	22	20,370	0.11%
2021/03/18	0	0.00	6	19.43	19.60	-6	20,565	-0.03%
2021/03/17	10	19.20	1	19.55	19.20	9	20,635	0.04%
2021/03/16	14	19.44	6	19.62	19.30	8	20,825	0.04%
2021/03/15	15	19.86	0	0.00	19.85	15	20,802	0.07%
2021/03/12	7	20.15	17	20.12	20.45	-10	20,736	-0.05%
2021/03/11	1	19.90	1	20.00	19.85	0	21,177	0.00%
2021/03/10	17	19.92	0	0.00	19.80	17	21,575	0.08%
2021/03/09	0	0.00	8	20.08	20.20	-8	21,528	-0.04%
2021/03/08	17	19.73	10	20.20	19.80	7	21,526	0.03%
2021/03/05	31	20.15	5	20.00	19.55	26	21,721	0.12%
2021/03/04	39	20.01	30	20.20	20.00	9	22,034	0.04%
2021/03/03	4	20.03	20	20.25	20.30	-16	22,040	-0.07%
2021/03/02	9	19.85	3.2	19.96	19.20	5.8	21,870	0.03%
2021/02/26	0	0.00	2	19.93	20.00	-2	21,713	-0.01%
2021/02/25	0	0.00	2	19.90	19.75	-2	21,632	-0.01%
2021/02/24	8	19.46	5	19.40	19.55	3	21,778	0.01%
2021/02/23	31	19.50	61	19.82	19.45	-30	21,815	-0.14%
2021/02/22	5	18.45	5	18.56	18.75	0	21,543	0.00%
2021/02/18	0	0.00	8	18.18	18.20	-8	21,752	-0.04%
2021/02/17	0	0.00	1	17.40	17.80	-1	21,638	0.00%
2021/02/05	11	16.96	1	17.00	16.95	10	21,555	0.05%
2021/02/04	0.2	16.70	0	0.00	16.95	0.2	21,628	0.00%
2021/02/03	2	16.75	1	16.75	16.90	1	21,813	0.00%
2021/02/02	0	0.00	1	16.75	16.75	-1	22,135	0.00%
2021/02/01	20	16.05	5	16.15	16.20	15	22,245	0.07%
2021/01/29	4	16.05	3	16.23	15.95	1	22,281	0.00%
2021/01/28	6	16.18	1	16.45	16.20	5	22,604	0.02%
2021/01/27	22	16.79	6	17.18	16.75	16	22,495	0.07%
2021/01/26	65	17.30	0	0.00	17.00	65	22,473	0.29%
2021/01/25	51	17.12	3	16.92	17.80	48	22,321	0.22%
2021/01/22	21	16.61	10	16.83	17.30	11	22,079	0.05%
2021/01/21	28	16.60	0.5	16.75	16.80	27.5	21,889	0.13%
2021/01/20	111	17.01	0	0.00	16.70	111	21,739	0.51%	大買/鉅額交易
2021/01/19	4	17.80	1	17.60	17.60	3	21,508	0.01%
2021/01/18	23	17.27	2	17.05	17.25	21	21,354	0.10%
2021/01/15	7	17.59	4	17.75	17.65	3	21,092	0.01%
2021/01/14	24	17.95	4	18.10	18.10	20	20,839	0.10%
2021/01/13	7	18.56	19.5	18.31	18.55	-12.5	20,723	-0.06%
2021/01/12	5	17.87	27	17.52	17.45	-22	20,302	-0.11%
2021/01/11	11	18.27	4	18.43	18.30	7	19,988	0.04%
2021/01/08	21	18.37	34	18.27	18.30	-13	19,855	-0.07%
2021/01/07	10	19.01	6	19.10	18.85	4	19,546	0.02%
2021/01/06	33	19.70	9	19.69	19.45	24	19,415	0.12%
2021/01/05	6	20.27	3	20.95	20.60	3	18,858	0.02%
2021/01/04	16	20.72	19	21.34	21.45	-3	18,153	-0.02%
2020/12/31	5	19.05	10	19.27	19.50	-5	16,888	-0.03%
2020/12/30	1	18.55	0	0.00	18.55	1	16,215	0.01%
2020/12/29	10	18.63	5	18.45	18.40	5	16,150	0.03%
2020/12/28	4.4	18.50	0	0.00	18.65	4.4	15,974	0.03%
2020/12/25	1	17.80	20	18.25	18.10	-19	15,916	-0.12%
2020/12/24	5	18.25	0	0.00	18.10	5	15,701	0.03%
2020/12/23	21	18.29	11.1	18.36	18.30	9.9	15,699	0.06%
2020/12/22	2	18.83	3	18.92	18.45	-1	15,730	-0.01%
2020/12/21	11	19.20	13	19.21	19.00	-2	15,633	-0.01%
2020/12/18	11	18.90	6	19.09	18.80	5	15,354	0.03%
2020/12/17	4	18.94	6	18.83	19.20	-2	15,254	-0.01%
2020/12/16	6	18.57	78	18.84	18.85	-72	14,647	-0.49%
2020/12/15	2	17.50	15	18.27	17.65	-13	13,861	-0.09%
2020/12/14	1	17.95	63	17.82	17.90	-62	13,673	-0.45%
2020/12/11	6	17.25	24	17.48	17.10	-18	13,454	-0.13%
2020/12/10	10	17.75	4.1	17.46	17.45	5.9	13,349	0.04%
2020/12/09	0	0.00	18	17.56	17.70	-18	13,274	-0.14%
2020/12/08	21	17.76	0	0.00	17.80	21	13,711	0.15%
2020/12/07	28	18.84	31	18.36	17.90	-3	14,576	-0.02%
2020/12/04	15	18.37	57	18.06	18.40	-42	14,060	-0.30%
2020/12/03	0	0.00	15	17.55	17.25	-15	13,758	-0.11%
2020/12/02	23	17.62	23	17.64	17.45	0	14,226	0.00%
2020/12/01	23	17.39	21	17.61	17.30	2	15,026	0.01%
2020/11/30	10	18.20	18	18.48	17.95	-8	15,421	-0.05%
2020/11/27	17	17.01	9	16.93	17.10	8	14,937	0.05%
2020/11/26	4	16.20	15	16.41	16.55	-11	14,561	-0.08%
2020/11/25	14	15.81	28	15.90	15.95	-14	14,366	-0.10%
2020/11/24	15	15.56	11	15.62	15.40	4	14,158	0.03%
2020/11/23	25	15.97	10	15.82	15.80	15	14,101	0.11%
2020/11/20	3	15.65	5	15.74	15.95	-2	13,860	-0.01%
2020/11/19	24	15.38	8	15.44	15.30	16	13,751	0.12%
2020/11/18	7	14.90	12	15.10	15.25	-5	13,508	-0.04%
2020/11/17	12	15.05	83	15.13	15.20	-71	13,350	-0.53%
2020/11/16	0	0.00	11	14.54	14.35	-11	13,322	-0.08%
2020/11/13	2	14.05	0	0.00	14.00	2	13,989	0.01%
2020/11/12	0	0.00	1	14.10	14.05	-1	14,458	-0.01%
2020/11/11	0	0.00	44	14.25	14.60	-44	14,343	-0.31%
2020/11/10	9	14.52	64	14.25	14.10	-55	14,122	-0.39%
2020/11/09	5	13.80	10	13.85	13.80	-5	13,705	-0.04%
2020/11/06	1	13.65	10	13.58	13.55	-9	13,784	-0.07%
2020/11/05	12	13.37	12.1	13.34	13.15	-0.1	14,373	0.00%
2020/11/03	0	0.00	4	12.70	12.95	-4	13,849	-0.03%
2020/10/30	4	12.46	0	0.00	12.55	4	13,791	0.03%
2020/10/29	1	12.45	0	0.00	12.50	1	13,725	0.01%
2020/10/28	2	12.68	0	0.00	12.65	2	13,696	0.01%
2020/10/26	0	0.00	21	13.10	13.00	-21	13,625	-0.15%
2020/10/23	0	0.00	2	12.85	12.75	-2	13,538	-0.01%
2020/10/22	2	12.75	0	0.00	12.80	2	13,558	0.01%
2020/10/21	3	12.90	6	13.00	13.00	-3	13,566	-0.02%
2020/10/20	3	12.65	0	0.00	12.80	3	13,480	0.02%
2020/10/15	6	13.23	4	13.20	12.95	2	13,638	0.01%
2020/10/14	11	13.13	8	13.18	13.15	3	13,563	0.02%
2020/10/13	6	12.68	100	12.65	12.70	-94	13,351	-0.70%
2020/10/12	72	13.07	28	13.00	13.00	44	13,575	0.32%
2020/10/08	100	12.55	0	0.00	12.65	100	13,228	0.76%
2020/10/07	0	0.00	5	12.40	12.45	-5	13,165	-0.04%
2020/10/05	0.2	12.40	0	0.00	12.30	0.2	13,053	0.00%
2020/09/30	10	12.45	5	12.15	12.15	5	13,063	0.04%
2020/09/29	1	12.00	0	0.00	12.10	1	13,097	0.01%
2020/09/28	0	0.00	4	12.00	12.30	-4	13,057	-0.03%
2020/09/25	6	11.91	1	12.20	11.70	5	12,950	0.04%
2020/09/24	2	12.25	0	0.00	11.95	2	12,775	0.02%
2020/09/23	1	12.70	0	0.00	12.75	1	12,534	0.01%
2020/09/22	22	12.80	22	12.45	13.00	0	12,447	0.00%
2020/09/21	3	12.95	2	12.95	12.95	1	12,159	0.01%
2020/09/18	0	0.00	1	13.40	13.30	-1	12,205	-0.01%
2020/09/17	13	13.31	68	13.40	13.40	-55	12,090	-0.45%
2020/09/16	1.5	12.93	1	13.00	12.90	0.5	12,016	0.00%
2020/09/15	0	0.00	1	13.10	13.10	-1	11,942	-0.01%
2020/09/14	22	13.07	22	13.21	13.05	0	11,917	0.00%
2020/09/11	48	13.06	4	13.25	13.00	44	11,714	0.38%
2020/09/10	4	13.10	34	13.16	13.55	-30	11,146	-0.27%
2020/09/09	4	12.13	5	12.33	12.35	-1	10,095	-0.01%
2020/09/08	11	12.45	2	12.55	12.45	9	10,085	0.09%
2020/09/07	4	12.85	9	13.06	12.90	-5	9,906	-0.05%
2020/09/04	14	13.09	2	13.13	13.00	12	9,420	0.13%
2020/09/03	3	12.17	34	12.23	12.35	-31	8,686	-0.36%
2020/09/01	1	11.35	0	0.00	11.45	1	7,892	0.01%
2020/08/31	0	0.00	7	11.52	11.50	-7	7,953	-0.09%
2020/08/27	20	11.30	2	11.30	11.20	18	8,025	0.22%
2020/08/25	24	11.36	1.3	11.46	11.05	22.7	7,801	0.29%
2020/08/24	0	0.00	1	11.10	11.00	-1	7,610	-0.01%
2020/08/21	23	11.00	3	11.02	10.90	20	7,552	0.26%
2020/08/20	3	11.40	2	11.90	10.80	1	7,453	0.01%
2020/08/19	67	12.02	5	12.01	11.65	62	7,098	0.87%
2020/08/18	1	11.30	129	11.44	11.55	-128	6,292	-2.03%	大賣/鉅額交易
2020/08/13	7	10.35	0	0.00	10.30	7	5,665	0.12%
2020/08/12	35	10.83	1	10.50	10.45	34	5,612	0.61%
2020/08/11	32	10.97	60	11.11	11.15	-28	5,261	-0.53%
2020/08/10	0	0.00	2	10.15	10.15	-2	4,411	-0.05%
2020/08/06	0	0.00	4	10.20	10.10	-4	4,390	-0.09%
2020/08/05	0	0.00	3	10.12	10.20	-3	4,362	-0.07%
2020/08/03	1	9.95	0	0.00	9.93	1	4,318	0.02%
2020/07/31	0	0.00	1.1	10.05	10.10	-1.1	4,321	-0.03%
2020/07/30	0	0.00	2	10.05	10.00	-2	4,321	-0.05%
2020/07/29	3	9.84	1	10.05	9.81	2	4,246	0.05%
2020/07/28	20	9.80	0	0.00	9.75	20	4,242	0.47%
2020/07/27	3	10.00	1	10.00	9.90	2	4,214	0.05%
2020/07/24	3	10.18	0	0.00	10.15	3	4,202	0.07%
2020/07/22	5	10.45	8	10.66	10.70	-3	4,109	-0.07%
2020/07/21	0	0.00	7	10.31	10.35	-7	3,887	-0.18%
2020/07/20	0	0.00	5	10.05	10.05	-5	3,799	-0.13%
2020/07/17	8	10.21	5	10.10	10.10	3	3,781	0.08%
2020/07/16	20	10.24	17	10.42	10.40	3	3,745	0.08%
2020/07/15	0	0.00	2	9.93	9.88	-2	3,427	-0.06%
2020/07/14	2	9.84	0	0.00	9.85	2	3,438	0.06%
2020/07/13	0	0.00	0.4	10.00	9.98	-0.4	3,446	-0.01%
2020/07/10	1	9.90	0	0.00	9.81	1	3,458	0.03%
2020/07/09	2	9.99	10	10.10	10.00	-8	3,431	-0.23%
2020/07/08	14	10.09	1	10.10	10.10	13	3,397	0.38%
2020/07/07	0	0.00	1	10.10	10.00	-1	3,224	-0.03%
2020/07/06	0	0.00	2	10.03	10.00	-2	3,224	-0.06%
2020/07/03	1	9.94	0	0.00	9.92	1	3,233	0.03%
2020/06/29	5	10.15	5	9.94	9.94	0	3,234	0.00%
2020/06/23	7	10.17	6	10.29	10.10	1	3,035	0.03%
2020/06/22	0	0.00	6	10.01	10.05	-6	2,746	-0.22%
2020/06/19	9	10.01	0	0.00	9.94	9	2,746	0.33%
2020/06/18	5	10.05	0	0.00	10.00	5	2,672	0.19%
2020/06/17	3	10.08	0	0.00	10.10	3	2,645	0.11%
2020/06/16	4	10.10	7	10.17	10.15	-3	2,614	-0.11%
2020/06/15	11	10.04	16	10.24	10.20	-5	2,635	-0.19%
2020/06/12	23	9.88	0	0.00	9.84	23	2,487	0.92%
2020/06/11	234	10.53	228	10.32	10.05	6	2,469	0.24%	大買/大賣/
2020/06/10	26	10.73	19	10.62	10.85	7	2,356	0.30%
2020/06/09	7	10.05	2	10.00	10.10	5	2,139	0.23%
2020/06/08	2	10.05	0	0.00	10.00	2	2,160	0.09%
2020/06/05	2	10.15	0	0.00	10.30	2	2,089	0.10%
2020/06/04	3	10.35	18	10.33	10.35	-15	1,993	-0.75%
2020/06/03	0	0.00	2	9.03	9.42	-2	1,762	-0.11%
2020/06/02	0	0.00	2	8.91	8.93	-2	1,717	-0.12%
2020/06/01	0	0.00	3	8.93	8.93	-3	1,717	-0.17%
2020/05/28	2	8.87	2	9.03	8.80	0	1,712	0.00%
2020/05/26	0	0.00	3	8.82	8.80	-3	1,725	-0.17%
2020/05/22	5	8.68	0	0.00	8.65	5	1,717	0.29%
2020/05/21	0	0.00	1	8.88	8.91	-1	1,698	-0.06%
2020/05/20	0	0.00	2	8.88	8.78	-2	1,697	-0.12%
2020/05/19	0	0.00	1	8.90	8.91	-1	1,692	-0.06%
2020/05/18	0	0.00	2	8.69	8.66	-2	1,683	-0.12%
2020/05/15	3	8.57	0	0.00	8.56	3	1,680	0.18%
2020/05/14	1	8.70	0	0.00	8.71	1	1,661	0.06%
2020/05/13	1	8.77	0	0.00	8.77	1	1,655	0.06%
2020/05/12	17	8.77	10	8.84	8.82	7	1,659	0.42%
2020/05/11	0	0.00	3	9.00	8.96	-3	1,648	-0.18%
2020/05/07	0	0.00	31	8.88	8.94	-31	1,640	-1.89%
2020/05/06	2	8.59	1	8.66	8.63	1	1,615	0.06%
2020/05/04	20	8.71	0	0.00	8.61	20	1,619	1.24%
2020/04/30	20	8.93	10	8.97	8.96	10	1,596	0.63%
2020/04/29	0	0.00	43	8.91	8.86	-43	1,589	-2.71%
2020/04/24	20	8.39	0	0.00	8.36	20	1,607	1.24%
2020/04/23	0	0.00	6	8.32	8.35	-6	1,604	-0.37%
2020/04/22	15	8.22	9	8.32	8.25	6	1,599	0.38%
2020/04/17	25	8.60	5	8.65	8.59	20	1,569	1.27%
2020/04/16	40	8.65	0	0.00	8.54	40	1,538	2.60%
2020/04/14	0	0.00	2	8.45	8.55	-2	1,509	-0.13%
2020/04/10	10	8.43	0	0.00	8.47	10	1,509	0.66%
2020/04/09	10	8.32	10	8.36	8.33	0	1,507	0.00%
2020/04/08	21	8.19	1	8.18	8.26	20	1,493	1.34%
2020/04/07	1	7.38	1	7.43	7.55	0	1,461	0.00%
2020/03/30	15	7.28	10	7.34	7.35	5	1,461	0.34%
2020/03/27	5	7.42	1	7.47	7.42	4	1,467	0.27%
2020/03/26	5	7.29	5	7.33	7.36	0	1,455	0.00%
2020/03/25	5	7.25	9	7.28	7.32	-4	1,496	-0.27%
2020/03/24	31	7.05	11	6.87	7.00	20	1,519	1.32%
2020/03/23	0	0.00	28	6.97	6.87	-28	1,533	-1.83%
2020/03/19	5	6.76	25	6.54	6.53	-20	1,515	-1.32%
2020/03/18	7	7.27	5	7.28	7.06	2	1,450	0.14%
2020/03/17	5	7.44	7	7.60	7.41	-2	1,396	-0.14%
2020/03/16	18	8.17	4	8.07	8.00	14	1,350	1.04%
2020/03/13	53	8.07	32	8.31	8.37	21	1,324	1.59%
2020/03/12	5	8.93	74	8.95	8.95	-69	1,243	-5.55%
2020/03/11	2	9.67	0	0.00	9.50	2	1,190	0.17%
2020/03/10	2	9.75	0	0.00	9.71	2	1,190	0.17%
2020/03/02	1	9.98	1	10.05	10.05	0	1,122	0.00%
2020/02/27	1	10.10	40	10.15	10.15	-39	1,105	-3.53%
2020/02/21	1	10.40	0	0.00	10.45	1	1,088	0.09%
2020/02/19	1	10.15	0	0.00	10.30	1	1,172	0.09%
2020/02/13	5	10.30	5	10.30	10.30	0	1,213	0.00%
2020/02/11	0	0.00	1	10.20	10.25	-1	1,210	-0.08%
2020/02/10	1	10.00	7.1	10.05	10.05	-6.1	1,217	-0.50%
2020/02/07	0	0.00	1	10.20	10.15	-1	1,215	-0.08%
2020/02/06	1	10.25	0	0.00	10.30	1	1,228	0.08%
2020/02/05	5	10.20	0	0.00	10.10	5	1,238	0.40%
2020/01/30	3	10.85	5	10.82	10.35	-2	1,211	-0.17%
2020/01/17	0	0.00	0.2	11.35	11.35	-0.2	1,175	-0.02%
2020/01/15	1	11.30	0	0.00	11.30	1	1,195	0.08%
2020/01/13	5	11.35	5	11.35	11.35	0	1,254	0.00%
2020/01/10	5	11.40	0	0.00	11.40	5	1,328	0.38%
2020/01/08	1	11.25	0	0.00	11.20	1	1,350	0.07%
2020/01/07	4	11.30	0	0.00	11.25	4	1,349	0.30%
2020/01/03	0	0.00	1	11.45	11.40	-1	1,341	-0.07%
2019/12/26	0	0.00	2	11.40	11.45	-2	1,290	-0.15%
2019/12/24	5	11.50	0	0.00	11.45	5	1,300	0.38%
2019/12/20	20	11.60	0	0.00	11.40	20	1,295	1.54%
2019/12/19	2	11.65	0	0.00	11.55	2	1,244	0.16%
2019/12/17	0	0.00	1	11.65	11.65	-1	1,190	-0.08%
2019/12/12	0	0.00	4	11.46	11.50	-4	1,182	-0.34%
2019/12/10	0	0.00	1	11.45	11.40	-1	1,188	-0.08%
2019/12/09	0	0.00	2	11.40	11.45	-2	1,191	-0.17%
2019/12/06	0	0.00	1	11.40	11.35	-1	1,189	-0.08%
2019/12/05	0	0.00	1	11.50	11.40	-1	1,187	-0.08%
2019/12/03	0	0.00	2	11.50	11.55	-2	1,188	-0.17%
2019/12/02	1	11.40	3	11.40	11.55	-2	1,215	-0.16%
2019/11/29	0	0.00	1.1	11.39	11.40	-1.1	1,213	-0.09%
2019/11/27	0	0.00	6	11.40	11.50	-6	1,205	-0.50%
2019/11/25	0	0.00	9	11.45	11.35	-9	1,198	-0.75%
2019/11/21	0	0.00	2	11.35	11.40	-2	1,219	-0.16%
2019/11/20	0	0.00	1	11.40	11.45	-1	1,218	-0.08%
2019/11/19	9	11.28	0	0.00	11.25	9	1,210	0.74%
2019/11/18	15	11.50	0	0.00	11.45	15	1,159	1.29%
2019/11/14	0	0.00	1	11.60	11.60	-1	1,129	-0.09%
2019/11/13	0	0.00	1	11.65	11.65	-1	1,147	-0.09%
2019/11/12	1	11.60	0	0.00	11.65	1	1,167	0.09%
2019/11/11	1	11.60	0	0.00	11.65	1	1,143	0.09%
2019/11/08	0	0.00	1	11.75	11.80	-1	1,130	-0.09%
2019/11/07	5	11.70	5	11.70	11.70	0	1,128	0.00%
2019/11/06	0	0.00	1	11.75	11.75	-1	1,114	-0.09%
2019/11/01	9	11.60	0	0.00	11.65	9	1,117	0.81%
2019/10/31	7	11.65	0	0.00	11.60	7	1,121	0.62%
2019/10/30	3	11.60	1	11.65	11.65	2	1,127	0.18%
2019/10/28	6	11.65	0	0.00	11.60	6	1,118	0.54%
2019/10/25	2	11.70	0	0.00	11.75	2	1,113	0.18%
2019/10/24	0	0.00	5	11.77	11.80	-5	1,105	-0.45%
2019/10/22	42	12.03	3	12.10	11.95	39	1,108	3.52%
2019/10/21	2	11.85	4	11.88	11.90	-2	1,095	-0.18%
2019/10/18	1	11.55	0	0.00	11.65	1	1,069	0.09%
2019/10/17	3	11.60	0	0.00	11.65	3	1,004	0.30%
2019/10/14	5	11.60	1.1	11.50	11.55	3.9	1,043	0.38%
2019/10/07	2	11.55	0	0.00	11.65	2	1,073	0.19%
2019/10/03	8	11.57	0	0.00	11.55	8	1,157	0.69%
2019/10/02	6	11.65	0	0.00	11.65	6	1,170	0.51%
2019/10/01	3	11.70	1	11.75	11.70	2	1,185	0.17%
2019/09/27	6	11.63	0	0.00	11.65	6	1,188	0.50%
2019/09/26	8	11.93	5	11.95	11.90	3	1,163	0.26%
2019/09/19	0	0.00	2	12.00	12.00	-2	1,166	-0.17%
2019/09/18	0	0.00	1	12.10	12.05	-1	1,161	-0.09%
2019/09/11	0	0.00	22	11.88	11.80	-22	1,199	-1.83%
2019/09/04	0	0.00	3	12.00	12.10	-3	1,200	-0.25%
2019/09/02	11	11.60	0	0.00	11.70	11	1,179	0.93%
2019/08/30	5	11.65	0	0.00	11.65	5	1,181	0.42%
2019/08/29	5	11.60	0	0.00	11.60	5	1,189	0.42%
2019/08/28	1	11.70	0	0.00	11.70	1	1,189	0.08%
2019/08/27	0	0.00	4	11.60	11.75	-4	1,195	-0.33%
2019/08/20	2	11.60	0	0.00	11.60	2	1,221	0.16%
2019/08/19	4	11.63	0	0.00	11.60	4	1,219	0.33%
2019/08/16	5	11.65	0	0.00	11.65	5	1,204	0.42%
2019/08/15	13	11.63	0	0.00	11.65	13	1,185	1.10%
2019/08/14	1	11.90	0	0.00	11.85	1	1,220	0.08%
2019/08/06	1	11.70	0	0.00	11.85	1	1,273	0.08%
2019/08/01	2	12.05	0	0.00	12.05	2	1,325	0.15%
2019/07/31	8	12.13	0	0.00	12.10	8	1,324	0.60%
2019/07/24	1	12.25	0	0.00	12.15	1	1,371	0.07%
2019/07/23	2	12.30	0	0.00	12.30	2	1,362	0.15%
2019/07/17	0	0.00	1	12.55	12.50	-1	1,369	-0.07%
2019/07/16	1	12.55	3	12.60	12.50	-2	1,374	-0.15%
2019/07/15	6	12.22	5	12.30	12.35	1	1,364	0.07%
2019/07/12	9	12.53	0	0.00	12.35	9	1,434	0.63%
2019/07/11	2	12.50	10	12.43	12.45	-8	1,578	-0.51%
2019/07/10	1	12.40	2	12.40	12.45	-1	1,668	-0.06%
2019/07/09	0	0.00	5	12.20	12.35	-5	1,832	-0.27%
2019/07/08	0	0.00	5	12.10	12.10	-5	2,007	-0.25%
2019/07/05	0	0.00	4	12.21	12.25	-4	1,988	-0.20%
2019/07/03	0	0.00	5	12.25	12.30	-5	1,980	-0.25%
2019/07/02	5	12.30	0	0.00	12.30	5	1,978	0.25%
2019/07/01	0	0.00	1	12.20	12.25	-1	1,972	-0.05%
2019/06/26	3	12.00	0	0.00	12.00	3	1,980	0.15%
2019/06/21	2	12.00	0	0.00	11.95	2	1,977	0.10%
2019/06/19	0	0.00	3	12.25	12.20	-3	1,945	-0.15%
2019/06/17	0	0.00	2	12.00	12.00	-2	1,968	-0.10%
2019/06/13	1	11.95	0	0.00	11.95	1	1,986	0.05%
2019/06/12	2	12.00	0	0.00	11.90	2	2,004	0.10%
2019/06/11	20	11.99	0.1	11.95	11.95	19.9	2,038	0.98%
2019/06/10	1	12.05	0	0.00	12.05	1	2,032	0.05%
2019/06/04	0	0.00	9	12.13	12.15	-9	2,033	-0.44%
2019/05/30	4	12.20	0	0.00	12.15	4	2,026	0.20%
2019/05/28	0	0.00	2	12.25	12.25	-2	2,039	-0.10%
2019/05/27	1	12.25	0	0.00	12.20	1	2,036	0.05%
2019/05/24	3	12.12	0	0.00	12.05	3	2,068	0.15%
2019/05/23	8	12.06	3	12.00	12.05	5	2,086	0.24%
2019/05/21	1	12.25	2	12.25	12.20	-1	2,195	-0.05%
2019/05/17	2	11.95	0	0.00	11.80	2	2,145	0.09%
2019/05/16	4	11.98	0	0.00	11.95	4	2,143	0.19%
2019/05/15	5	11.85	0	0.00	12.10	5	2,131	0.23%
2019/05/14	2	11.65	0	0.00	11.70	2	2,123	0.09%
2019/05/13	5	11.75	0	0.00	11.70	5	2,103	0.24%
2019/05/09	5	12.10	0	0.00	12.05	5	2,035	0.25%
2019/05/08	2	12.15	0	0.00	12.15	2	2,022	0.10%
2019/05/07	0	0.00	3	12.25	12.25	-3	2,008	-0.15%
2019/05/06	4	12.20	0	0.00	12.20	4	1,985	0.20%
2019/04/30	1	12.25	0	0.00	12.35	1	1,945	0.05%
2019/04/29	0	0.00	3	12.20	12.30	-3	1,948	-0.16%
2019/04/26	10	12.23	0	0.00	12.20	10	1,937	0.52%
2019/04/25	2	12.25	0	0.00	12.25	2	1,934	0.10%
2019/04/24	1	12.35	5	12.35	12.35	-4	1,922	-0.21%
2019/04/19	10	12.23	0	0.00	12.20	10	1,867	0.54%
2019/04/17	7	12.14	0	0.00	12.05	7	1,794	0.39%
2019/04/16	5	12.31	0	0.00	12.25	5	1,647	0.30%
2019/04/15	15	12.25	1	12.30	12.20	14	1,533	0.91%
2019/04/12	11	12.80	0	0.00	12.65	11	1,337	0.82%
2019/04/11	5	13.57	0	0.00	13.50	5	1,117	0.45%
2019/04/10	1	13.50	0	0.00	13.65	1	1,136	0.09%
2019/04/08	8	13.53	0	0.00	13.50	8	1,131	0.71%
2019/04/03	5	13.60	0	0.00	13.55	5	1,128	0.44%
2019/04/02	0	0.00	6	13.71	13.70	-6	1,116	-0.54%
2019/04/01	5	13.60	5	13.55	13.60	0	1,106	0.00%
2019/03/27	2	13.50	0	0.00	13.50	2	1,127	0.18%
2019/03/26	5	13.50	0	0.00	13.50	5	1,124	0.44%
2019/03/21	1	13.60	0	0.00	13.55	1	1,131	0.09%
2019/03/20	2	13.60	0	0.00	13.60	2	1,103	0.18%
2019/03/19	5	13.70	30.2	13.85	13.70	-25.2	1,078	-2.33%
2019/03/15	5	14.00	0	0.00	14.00	5	1,055	0.47%
2019/03/14	10	13.90	10	13.93	13.95	0	1,042	0.00%
2019/03/13	1	13.55	0	0.00	13.60	1	1,019	0.10%
2019/03/12	0	0.00	1	13.65	13.60	-1	1,028	-0.10%
2019/03/11	2	13.45	2.1	13.54	13.50	-0.1	1,033	-0.01%
2019/03/04	4	13.50	0	0.00	13.55	4	1,062	0.38%
2019/02/27	0	0.00	1.3	13.61	13.65	-1.3	1,059	-0.12%
2019/02/26	15	13.77	1	13.65	13.70	14	1,042	1.34%
2019/02/25	0	0.00	9	13.77	13.90	-9	1,024	-0.88%
2019/02/22	5	13.45	0.3	13.60	13.50	4.7	978	0.48%
2019/02/21	34	13.40	1	13.20	13.55	33	957	3.45%
2019/02/19	21	13.10	0	0.00	13.15	21	851	2.47%
2019/02/14	6	13.20	1	13.15	13.15	5	845	0.59%
2019/01/30	0	0.00	10	13.10	13.05	-10	886	-1.13%
2019/01/28	0	0.00	1	13.10	13.15	-1	893	-0.11%
2019/01/25	1	13.00	0	0.00	13.05	1	899	0.11%
2019/01/11	3	13.15	0	0.00	13.10	3	1,042	0.29%
2019/01/10	0	0.00	4	13.40	13.30	-4	1,044	-0.38%
2019/01/09	0	0.00	7	13.04	13.20	-7	1,033	-0.68%
2019/01/07	2	12.95	0	0.00	13.00	2	1,083	0.18%
2019/01/04	5	12.80	0	0.00	12.80	5	1,118	0.45%
2019/01/03	2	13.05	5	13.05	13.00	-3	1,185	-0.25%
2019/01/02	0	0.00	4	13.00	12.95	-4	1,191	-0.34%
2018/12/28	8	12.88	0	0.00	12.90	8	1,178	0.68%
2018/12/24	0	0.00	4	13.05	13.05	-4	1,187	-0.34%
2018/12/22	1	12.90	0	0.00	12.85	1	1,190	0.08%
2018/12/21	9	12.92	0	0.00	12.90	9	1,196	0.75%
2018/12/20	2	13.10	0	0.00	13.15	2	1,178	0.17%
2018/12/19	1	13.40	0	0.00	13.40	1	1,160	0.09%
2018/12/18	1	13.50	0	0.00	13.35	1	1,170	0.09%
2018/12/13	0	0.00	6	13.70	13.75	-6	1,188	-0.50%
2018/12/07	1	13.75	1	13.70	13.85	0	1,229	0.00%
2018/12/06	5	13.74	0	0.00	13.50	5	1,229	0.41%
2018/12/05	2	13.93	0	0.00	14.00	2	1,221	0.16%
2018/12/03	1	14.00	3	14.10	14.05	-2	1,257	-0.16%
2018/11/30	0	0.00	1	13.90	13.85	-1	1,242	-0.08%
2018/11/28	0	0.00	8	13.86	13.90	-8	1,232	-0.65%
2018/11/26	0	0.00	2	13.75	13.80	-2	1,239	-0.16%
2018/11/23	1	13.40	1	13.50	13.40	0	1,237	0.00%
2018/11/22	0	0.00	1	13.65	13.60	-1	1,255	-0.08%
2018/11/21	1	13.40	0	0.00	13.50	1	1,256	0.08%
2018/11/20	2	13.40	0	0.00	13.55	2	1,255	0.16%
2018/11/19	1	13.60	0	0.00	13.55	1	1,265	0.08%
2018/11/16	0	0.00	1	13.65	13.65	-1	1,266	-0.08%
2018/11/15	1	13.25	0	0.00	13.50	1	1,266	0.08%
2018/11/13	2	13.40	0	0.00	13.55	2	1,269	0.16%
2018/11/09	3	13.83	1	13.95	13.95	2	1,289	0.16%
2018/11/08	2	13.85	0	0.00	13.80	2	1,286	0.16%
2018/11/02	1	13.50	0	0.00	13.55	1	1,297	0.08%
2018/10/22	2	13.45	2	13.65	13.60	0	1,298	0.00%
2018/10/19	2	13.25	2	13.60	13.50	0	1,296	0.00%
2018/10/18	2	13.75	0	0.00	13.75	2	1,259	0.16%
2018/10/16	3	13.77	6	13.88	13.65	-3	1,253	-0.24%
2018/10/15	11	13.93	4	13.99	13.70	7	1,228	0.57%
2018/10/11	5	14.62	2	14.45	14.40	3	1,149	0.26%
2018/10/09	0	0.00	2	16.05	15.95	-2	1,089	-0.18%
2018/10/08	2	15.75	0	0.00	15.75	2	1,089	0.18%
2018/10/05	0	0.00	2	15.80	15.60	-2	1,091	-0.18%
2018/10/02	5	16.20	0	0.00	16.10	5	1,090	0.46%
2018/10/01	0	0.00	5	16.45	16.40	-5	1,099	-0.45%
2018/09/28	2	16.20	0	0.00	16.25	2	1,119	0.18%
2018/09/21	0	0.00	10	16.25	16.25	-10	1,229	-0.81%
2018/09/20	5	16.10	0	0.00	16.05	5	1,239	0.40%
2018/09/19	15	16.18	0	0.00	16.20	15	1,261	1.19%
2018/09/14	0	0.00	2	15.88	15.95	-2	1,307	-0.15%
2018/09/13	2	15.60	0	0.00	15.80	2	1,333	0.15%
2018/09/11	1	15.30	0	0.00	15.35	1	1,370	0.07%
2018/09/06	2	16.10	7	16.01	16.00	-5	1,412	-0.35%
2018/09/05	2	16.20	0	0.00	16.15	2	1,445	0.14%
2018/08/16	5	15.90	5	16.00	15.95	0	1,985	0.00%
2018/08/15	0	0.00	1	16.15	16.30	-1	2,025	-0.05%
2018/08/14	3	16.23	0	0.00	16.20	3	2,064	0.15%
2018/08/13	90	16.46	3	16.53	16.45	87	2,074	4.19%
2018/08/10	0	0.00	5	16.95	16.85	-5	2,090	-0.24%
2018/08/08	0	0.00	1	16.90	16.80	-1	2,165	-0.05%
2018/08/07	2	16.60	0	0.00	16.65	2	2,197	0.09%
2018/08/06	13	16.94	0	0.00	16.80	13	2,267	0.57%
2018/08/03	0	0.00	1	17.05	17.00	-1	2,292	-0.04%
2018/08/02	2	16.95	2	16.98	16.80	0	2,311	0.00%
2018/08/01	5	16.75	0	0.00	16.90	5	2,294	0.22%
2018/07/25	0	0.00	0.1	16.45	16.55	-0.1	2,353	0.00%
2018/07/23	0	0.00	3	16.25	16.15	-3	2,400	-0.12%
2018/07/09	30	15.95	0	0.00	16.00	30	3,080	0.97%
2018/07/06	2	15.80	0	0.00	15.75	2	3,180	0.06%
2018/07/05	0	0.00	2	16.00	15.95	-2	3,305	-0.06%
2018/07/04	1	15.90	0	0.00	15.90	1	3,321	0.03%
2018/07/02	12	16.62	0	0.00	16.60	12	3,306	0.36%
2018/06/29	1	17.20	0	0.00	17.20	1	3,354	0.03%
2018/06/22	1	17.00	0	0.00	17.00	1	3,526	0.03%
2018/06/20	1	17.15	0	0.00	17.30	1	3,542	0.03%
2018/06/13	2	17.90	2	17.93	17.75	0	3,492	0.00%
2018/06/12	2	17.85	1	18.10	17.80	1	3,540	0.03%
2018/06/07	3	17.88	0	0.00	17.75	3	3,561	0.08%
2018/06/06	2	18.10	0	0.00	18.00	2	3,533	0.06%
2018/05/31	1	17.75	0	0.00	18.25	1	3,581	0.03%
2018/05/29	1	17.85	0	0.00	17.95	1	3,538	0.03%
2018/05/28	4	17.88	0	0.00	17.80	4	3,538	0.11%
2018/05/24	1	18.20	0	0.00	18.25	1	3,626	0.03%
2018/05/23	17	18.42	4	18.23	18.25	13	3,659	0.36%
2018/05/22	7	18.68	2	18.55	18.55	5	3,645	0.14%
2018/05/21	3	19.00	0	0.00	18.90	3	3,648	0.08%
2018/05/18	0	0.00	1	19.00	19.05	-1	3,653	-0.03%
2018/05/17	1	19.05	0	0.00	19.05	1	3,652	0.03%
2018/05/16	1	19.00	0	0.00	19.15	1	3,679	0.03%
2018/05/15	1	19.40	0	0.00	19.25	1	3,718	0.03%
2018/05/14	0	0.00	23	19.72	19.65	-23	3,849	-0.60%
2018/05/10	3	18.95	1	19.10	18.95	2	3,802	0.05%
2018/05/09	1	18.95	0	0.00	18.95	1	3,803	0.03%
2018/05/04	3	19.05	0	0.00	19.05	3	4,061	0.07%
2018/05/03	2	19.30	0	0.00	19.15	2	4,131	0.05%
2018/05/02	8.5	19.59	8	19.61	19.65	0.5	4,171	0.01%
2018/04/30	0	0.00	1	19.75	19.90	-1	4,185	-0.02%
2018/04/26	0	0.00	3	19.30	18.70	-3	4,253	-0.07%
2018/04/25	0	0.00	10	18.95	19.35	-10	4,334	-0.23%
2018/04/24	12	19.33	1	19.85	18.95	11	4,450	0.25%
2018/04/20	20	20.10	5	20.08	20.25	15	4,436	0.34%
2018/04/19	1	19.85	1	19.95	19.85	0	4,435	0.00%
2018/04/18	0	0.00	33	19.78	19.80	-33	4,407	-0.75%
2018/04/17	1	19.55	0	0.00	19.50	1	4,417	0.02%
2018/04/16	0	0.00	5	19.35	19.50	-5	4,581	-0.11%
2018/04/13	11	19.50	6	19.78	19.50	5	4,631	0.11%
2018/04/12	15	19.33	41	19.53	19.70	-26	4,837	-0.54%
2018/04/11	26	19.09	6	18.91	19.40	20	4,830	0.41%
2018/04/10	2	18.50	0	0.00	18.40	2	4,814	0.04%
2018/04/03	2	18.30	1	18.20	18.30	1	5,067	0.02%
2018/04/02	2	18.40	2	18.50	18.40	0	5,266	0.00%
2018/03/31	12	18.57	23	18.56	18.75	-11	5,749	-0.19%
2018/03/30	1	17.60	0	0.00	17.60	1	5,812	0.02%
2018/03/26	4	16.96	0	0.00	17.00	4	6,469	0.06%
2018/03/23	0	0.00	1	17.15	17.15	-1	6,530	-0.02%
2018/03/21	6	17.60	0	0.00	17.50	6	6,611	0.09%
2018/03/16	0	0.00	1	17.80	17.55	-1	6,914	-0.01%
2018/03/15	0	0.00	1	17.70	18.00	-1	6,959	-0.01%
2018/03/09	0	0.00	2	17.55	17.50	-2	7,867	-0.03%
2018/03/08	5	16.80	0	0.00	17.30	5	8,177	0.06%
2018/03/07	9	16.79	8	16.75	16.75	1	8,448	0.01%
2018/03/06	2	17.03	0	0.00	17.00	2	8,549	0.02%
2018/03/05	7	17.35	1	17.35	17.15	6	8,526	0.07%
2018/03/02	2	17.78	0	0.00	17.75	2	8,518	0.02%
2018/03/01	1	18.10	0	0.00	18.10	1	8,483	0.01%
2018/02/26	2	18.25	10	18.25	18.20	-8	8,471	-0.09%
2018/02/23	1	17.85	5	17.75	17.80	-4	8,387	-0.05%
2018/02/22	19	17.64	10	17.88	17.40	9	8,410	0.11%
2018/02/21	0	0.00	32	18.01	18.00	-32	8,407	-0.38%
2018/02/12	2	16.90	37	17.29	17.35	-35	8,496	-0.41%
2018/02/09	0	0.00	6	16.81	17.20	-6	8,495	-0.07%
2018/02/07	0	0.00	5	17.55	17.30	-5	8,562	-0.06%
2018/02/06	68	17.42	5	17.95	16.65	63	8,508	0.74%
2018/02/05	8	18.58	0	0.00	18.50	8	8,459	0.09%
2018/02/02	1	19.20	0	0.00	19.20	1	8,421	0.01%
2018/02/01	0	0.00	1	19.45	19.35	-1	8,405	-0.01%
2018/01/31	1	19.15	0	0.00	19.40	1	8,381	0.01%
2018/01/30	1	19.20	0	0.00	19.35	1	8,336	0.01%
2018/01/29	28	19.44	23	19.55	19.35	5	8,320	0.06%
2018/01/26	16	20.13	15	20.23	20.05	1	8,167	0.01%
2018/01/25	0	0.00	1	20.95	20.80	-1	8,081	-0.01%
2018/01/24	0	0.00	2	20.70	20.60	-2	8,025	-0.02%
2018/01/23	0	0.00	2	20.50	20.40	-2	7,973	-0.03%
2018/01/22	0	0.00	20	20.80	20.75	-20	7,939	-0.25%
2018/01/19	2	20.80	25	20.30	20.30	-23	7,847	-0.29%
2018/01/18	38	21.11	5	21.70	20.70	33	7,726	0.43%
2018/01/17	12	21.55	10	21.65	21.50	2	7,559	0.03%
2018/01/16	0.2	21.75	1	22.10	21.85	-0.8	7,472	-0.01%
2018/01/15	2	21.93	1	22.35	21.85	1	7,414	0.01%
2018/01/12	0.1	22.30	0	0.00	22.35	0.1	7,320	0.00%
2018/01/11	0	0.00	6	22.55	22.50	-6	7,283	-0.08%
2018/01/10	7	22.86	7	23.00	22.85	0	7,221	0.00%
2018/01/08	1	22.40	4	23.01	22.75	-3	6,918	-0.04%
2018/01/05	2	21.95	0	0.00	22.15	2	6,643	0.03%
2018/01/04	2	21.95	15	22.40	21.85	-13	6,555	-0.20%
2018/01/03	0	0.00	5	22.45	22.00	-5	6,440	-0.08%
2018/01/02	1	22.10	0	0.00	22.15	1	6,224	0.02%